Stock prices as on May 20, 2011

Table Guide

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.

GROUP A

A

A B B 859.8(853.4)974-595(8)
A C C 995.35(990.2)1142-700(13)
Abg Shipyard 359.75(359.15)498-226(14)
Abirlanuv 858.65(843.95)913-704(5)
Acl 131.15(132.65)166-103(109)
Adani Enter 623.05(625.05)785-505(4)
Akruti City 202.7(201.4)554-183(6)
Alfalaval 1525(1543)1806-1114(0)
Allahabad Bank 188.75(186.05)270-150(42)
Alok Industr 24.85(24.4)35-17(2301)
Alstom Proje 562.15(549.85)874-503(37)
Andhra Bank 137.75(137.15)190-123(24)
Apollo Hosps 486.55(478.15)599-327(4)
Apollo Tyres 65.85(66.15)88-44(164)
Arvind 73.1(70.85)79-30(2095)
Asahi Glass 89.7(88.65)123-62(52)
Ashok Leyland 51.15(48.6)81-45(3104)
Asian Paints 2904.7(2846.7)3027-2016(11)
Aurobindo Phar 193.2(192.55)275-156(50)
Axis Bank 1222.25(1213.35)1608-1146(117)

B

B A S F India 594.5(599.6)725-401(1)
B H E L 2074.4(2064.75)2695-1905(61)
Bajajhoin 762.3(751.5)952-649(7)
Balaji Tele. 33.25(34.3)63-32(88)
Ballarpur Ind 32.15(32.35)43-27(118)
Bank Of India 413.1(403.95)588-310(145)
Bharat Earth. 644.7(638.3)1238-565(1)
Bharat Elec 1723(1697.85)1927-1602(1)
Bharat Forge 328.9(332.65)412-247(21)
Bhartiartl 373.7(365.75)400-254(280)
Birla Corp 375(376.75)448-290(2)
Bk Of Baroda 838.95(834.65)1050-672(31)
Bombay Dye 341.75(328.2)692-290(57)
Boschl 6885(6897.15)7038-4850(0)
Bpcl 625.95(617.1)814-515(60)
Brigade Enterprises 88.4(88.7)158-87(8)
Britannia Ind 381.05(382)534-324(7)

C

C E S C 279.6(274.9)432-263(176)
C M C 2500.05(2517.65)2780-1327(5)
Cadila Health 891(886.5)941-582(3)
Cairn India 338.5(340.85)372-266(52)
Canara Bank 523.5(519.45)844-345(101)
Castrol India 491.8(486.65)556-365(37)
Central Bank Of India 121.05(119.45)211-116(146)
Century Tex 307.35(306.95)575-279(84)
Chambal Fert 77.1(75.35)104-52(246)
Chennai Petro 221.8(220.5)284-184(5)
Cipla 315.95(306.1)380-286(138)
Colgatepalm. 907.5(899.4)996-691(3)
Corp Bank 537.25(540.65)814-484(3)
Crompton Gr. 247.7(238.45)349-219(149)
Cummins India 708.35(713.55)810-528(5)

D,E,F

Dabur India 103(103.35)112-86(61)
Dena Bank 89.7(88.2)151-80(200)
Dish Tv India 68.7(66.85)77-36(196)
Dlf 227.65(222.1)397-209(685)
Dlink 94.55(89.25)95-42(715)
Dr Reddy`S Lab 1606.95(1597.55)1855-1255(18)
Dredging Corp 326.85(330.45)624-320(15)
E I H 83.8(83.25)160-74(11)
Edelweiss Capital 33.55(34.45)68-33(272)
Educomp Sol 416.15(422.6)695-387(102)
Eng India 275.9(277.2)387-265(8)
Escorts 125.7(124.4)245-94(105)
Exide Ind 159(158.4)179-109(56)
F D C 105.25(107)117-81(17)
Federal Bank 432.65(435.15)501-301(55)
Finolex Ind 83.65(83.4)128-64(106)

G

G E Shipping 281(280.25)393-242(7)
Gail 426.6(428.05)535-402(115)
Glaxo Smithk. 2335(2317.65)2430-1850(1)
Global Tele 413.4(413.95)488-340(4)
Gmr Infra 34.9(35.15)64-29(264)
Godrej Cp 385.25(382.55)479-302(7)
Grasim Ind 2247.35(2238.2)2625-1740(7)
Great Offshore 218.75(216.45)462-213(8)
Gtl Infrastructure 34.15(34.45)54-33(25)
Guj. Min Deve 140.1(137.05)172-101(44)
Gujarat Gas 348.1(341.35)454-260(6)
Gujarat St Petronet 99.6(98.7)128-88(86)

H

H C L Infosys 104.8(104.6)139-83(13)
H C L Tech 506.7(505.75)528-347(13)
H D F C Bank 2316(2271.35)2518-1785(57)
H M T 58.85(59.8)88-52(89)
Hdfc 658.1(643.8)780-520(145)
Hdil 151.05(148.3)299-122(728)
Hero Honda 1808.15(1794.2)2074-1377(58)
Hexaware Tec 63.65(62.95)74-33(107)
Hind Petro 360.9(356.7)555-307(92)
Hind Zinc 133.7(135.85)155-90(275)
Hindalco Ind 192.2(189.9)251-129(595)
Hpcl 360.9(356.7)555-307(92)
Hsng Dev Infra 151.05(148.3)299-122(728)
Hsq Dev Fin 658.1(643.8)780-520(145)
Hul 310.05(309.5)329-226(265)
Hul 310.05(309.5)329-226(265)

I

I C I India 856(852.8)970-575(19)
I T C 185.8(189.25)194-128(3519)
Icici Bank 1044.25(1030.5)1277-803(346)
Idbi 133.5(131.6)202-105(260)
Idea Cellular 67.15(66.25)79-48(91)
Idfc 137.3(131.15)218-115(1737)
India Cements 84.7(84.2)127-81(34)
India Infoline 74.15(74.15)129-62(46)
Indiabulls Real Est 112.3(109.85)209-94(350)
Indian Bank 220.6(220.05)316-197(223)
Indian Hotels 79.65(79.5)112-76(41)
Indian Ovrsea 147.5(146.45)176-87(25)
Indo Rama Sy 48.15(48.65)81-32(16)
Indusind Bank 249.35(242.65)309-177(115)
Infosys Tech 2850.55(2846.35)3493-2510(91)
Ingvysya 322.6(321.15)443-283(8)
Ioc 318.95(317.5)458-290(82)
Ipca Lab 298.55(298.9)350-233(5)
Ispat Ind 21.5(21.45)26-15(532)

J,K,L

J & K Bank 796(798.95)938-694(1)
J B Chem 157.1(163.6)185-75(1350)
Jaiprakash Ass 81.85(81)140-70(2419)
Jet Airways 453.1(458.15)926-392(283)
Jindal 161(165.85)234-160(81)
Jindal Stainless 86.85(84.4)135-76(35)
Jindal Steel 640(639.95)755-572(26)
Jsw Steel 918.1(924.8)1400-752(215)
Kfa 41.45(41.05)91-36(341)
Kotakbank 415.55(409.8)529-333(332)
L I C Hsq Fin 214(206.5)299-150(1520)
L&T 1651.9(1594.9)2212-1463(922)
Lanco Infratech 32.4(32.35)74-31(1145)
Lupin 438.7(443.85)519-348(195)

M,N

M & M 690.7(676.7)826-505(105)
M&M 690.7(676.7)826-505(105)
Mangalore Ref 74(70.75)89-55(1390)
Maruti 1221(1213.85)1599-1125(15)
Mastek 100.3(99.45)311-88(42)
Maytas Infra 169.65(170.8)253-158(7)
Mirc Elec 27.55(27.55)30-15(666)
Moser Baer 40.65(39.9)74-37(64)
Mphasis Bfl 423.5(420.1)711-355(13)
Mtnl 45.25(45.2)72-38(110)
Mtnl 45.25(45.2)72-38(110)
N T P C 172.5(170.2)222-168(329)
Nation.Ferti 102.35(101.6)144-91(34)
National Alum 87.9(87.75)120-83(25)
Nestle Ind 4088(4074.65)4200-2710(1)
Neyveli Lignite 103.2(103.9)180-91(54)
Novartis India 705.05(700)785-585(1)

O,P,Q

O N G C 274.05(277.3)368-261(1946)
Omaxe 128.1(131.7)155-85(66)
Oracle Fin 2168.05(2165.45)2510-1910(0)
Orchid Chem 283.35(282)344-128(462)
Oriental Bank 339(334.15)545-303(64)
P & G Hygiene 1979.75(1987.3)2311-1460(0)
Parsvnath Dev 41.8(41.05)74-25(190)
Pfizer 1298.1(1264.1)1388-1011(20)
Pidilite Ind 152(153)164-105(37)
Piramalhe 387.15(390.5)599-385(59)
Pnb 1036.6(1034.35)1395-933(17)
Polaris Soft 191.25(189.3)215-132(85)
Power Fin Corp 214.2(215.1)383-205(155)
Power Grid Corp 100.6(98.95)120-91(142)
Punj Lloyd 56.7(56.25)142-56(836)

R

Ranbaxy Lab 498.5(486.6)624-402(131)
Rashtriya Chem 81.15(80.45)132-70(191)
Raymond 344(329.8)458-195(211)
Rcom 83.85(83.15)204-74(2069)
Reliance Capital 509.1(503.3)881-388(199)
Reliance Ind 921.4(914.9)1187-840(467)
Reliance Power 112.6(109.3)191-106(700)
Relinfra 568.45(553.35)1225-492(226)
Rolta India 134.8(135.25)188-128(50)

S

S A I L 142.65(140.35)234-139(508)
Satyam Comp 76.75(75.75)113-54(1226)
Sbi 2322.05(2327.6)3515-2138(558)
Shipping Corp 104.2(104.1)202-98(44)
Siemens 862.6(850.1)901-652(18)
Skf 627.05(621.45)655-418(2)
Sobha Developers 260(255.4)403-185(6)
Sterling Biotech 94.2(94.1)125-88(478)
Sterlite Ind 168.1(167.4)195-148(291)
Sterlite Optical 58.2(57)124-44(170)
Sun Pharma 438.25(427.55)511-303(31)
Suntv 386.45(398.5)556-371(39)
Suzlon Energy 50.65(51.2)66-42(2266)
Syndicate Bnk 111.45(110.55)164-84(37)

T,U,V

Tata Chem 362.15(356.1)446-295(10)
Tata Elxsi 241.4(239.1)340-224(13)
Tata Power 1237.6(1217.25)1465-1142(75)
Tata Tea 97.2(96)138-85(97)
Tatacomm 214.45(214)354-192(18)
Tatamotors 1168.8(1154.15)1381-670(238)
Tcs 1176.4(1164.7)1247-692(116)
Tech Mahindra 648.45(664.3)846-539(27)
Thermax 581.85(579.75)926-542(4)
Tisco 578.35(562.8)713-448(937)
Titan Ind 4138.75(4119.95)4244-2107(46)
Torrent Pharma 624.25(627.2)640-490(1)
Torrent Power 247.45(245)374-201(9)
Tvs Motor 53.5(52.45)87-43(199)
Union Bank 318(321.6)426-275(119)
Unitedphos 163.55(163.5)219-125(68)
Vijaya Bank 69.7(69.45)115-52(226)

W,X,Y,Z

Welspunguj 174.75(175.8)275-144(25)
Wipro 446.4(442.7)499-327(36)
Wockhardt 356.55(337.45)425-115(603)
Wyeth 874.6(886.7)973-751(1)
Zeeenter 132.75(131.6)163-106(556)

GROUP B

A

3i Infotech 46.1(46.3)72-38(321)
A P Paper 356(356.6)415-89(5)
Aban Offsho 583.4(580.4)932-515(78)
Abhishek Ind 15.15(15.3)22-12(71)
Accel Frontline 45.4(45.4)72-38(27)
Acropetal Technologies Ltd 25.1(23.95)156-23(259)
Adani Power Ltd 112.65(112.3)144-106(44)
Adani Power Ltd 112.65(112.3)144-106(44)
Adhunik Metaliks 87.95(83)127-77(102)
Adlabs Films 128.4(124.8)309-122(270)
Advanta India 227.45(227)531-214(8)
Aegis Logis 234.4(232.2)416-160(19)
Ahmednagar Forg 113.6(113.9)209-100(11)
Ajanta Pharma 261.8(260.75)284-172(22)
Akar Tools 74.9(74.45)100-32(15)
Alchemist 235.05(233.65)272-166(94)
Allied Digital Services 53.1(53.85)265-52(86)
Alstom 253.25(255.05)349-223(29)
Amar Remedies 113.3(109.65)171-59(224)
Andhra Petroch 30.1(31.7)35-15(78)
Ansal Properties 41.55(39.95)97-32(63)
Aptech 94.95(94.65)180-81(65)
Arrow Webtex 84.35(83.2)141-31(1456)
Arshiya International Ltd. 180.95(179.45)363-170(4)
Ashapura Mine. 26.25(27.05)75-25(53)
Asian Hotels (East) Ltd 289.85(262.45)494-200(71)
Asian Hotels (West) Ltd 190(192.75)499-170(5)
Astral Poly Technik 179.35(177.2)194-99(8)
Atlanta 71(71.35)133-49(220)
Atul Chem 185.15(185)217-83(13)
Austin Eng 69.65(69.2)115-61(36)
Avt Natural P 154(148.25)157-88(5)
Avt Natural Products 154(148.25)157-88(5)

B,C

Bajaj Auto Fin 617.55(623.7)839-418(3)
Bajaj Hind 66.9(66.55)144-65(202)
Balrampur Chini 63.15(63.2)97-62(128)
Bank Of Maha 56.95(56.3)84-51(18)
Bartronics India 60.9(61.2)154-56(50)
Bata India 456.9(455.45)515-235(70)
Bayer 845(884.55)1173-655(4)
Bengal Tea. 45.2(45.9)75-39(50)
Berger Paints 100.6(102.95)123-57(59)
Bgr Energy Systems 478.25(474.4)871-402(102)
Bharati Shipyard 141.45(141.3)293-129(14)
Bhussteel 452.95(444.55)545-252(142)
Bilpowerq 97.35(97)220-94(19)
Biocon Ltd 338.45(333.95)464-272(30)
Bl Kashyap 21.85(21.8)50-19(44)
Blue Dart Ex. 1353.15(1358.5)1558-837(1)
Blue Star Inf. 101.45(97.75)139-90(44)
Bombay Rayon Fashions 287.25(287.05)293-181(4)
Cable Corp 32.4(30.9)43-19(22)
Carbon Everflow 96.25(94.55)109-79(57)
Carborun. Univ 261.2(263.75)279-186(6)
Carol 171.9(156)181-58(345)
Ceat 95.45(95.5)195-85(14)
Chromatic India 97.7(97.95)154-20(112)
City Union Bnk 42(41.7)54-31(41)
Coal India Ltd 366.05(376.55)400-287(1492)
Colourchem 710(706.95)839-595(1)
Consolidated Construction Consortium 33.9(34.05)98-33(89)
Core Project 293(293.7)350-150(14)
Coromandel Fert 316.25(320.5)373-184(13)
Cosmo Films 100.85(99.2)187-86(9)
Cox And Kings(India) Ltd 380(381.9)659-359(4)
Crew B.O.S. Prod 101.55(100.15)205-77(1012)

D,E,F

Daawat 51.3(52)87-42(34)
Deepak Fert 174.25(175.05)212-102(21)
Development Credit Bank 55.7(53.8)76-38(1442)
Dewan Hsq Fin 239.7(234.95)347-202(18)
Dhampur Sugar 51(51.5)85-50(20)
Dhanuka 79.85(80.05)103-62(35)
Dishman Pharma 91.15(88.25)230-87(23)
Divi'S Lab 727.3(710.25)797-582(924)
Eclerx Services 753(732.95)797-317(33)
Eicher Motors 1309.65(1294.85)1449-775(6)
Elder Pharma 369(364.75)440-309(42)
Elecon Eng 69.35(68.05)103-59(44)
Electrosteel C. 31.05(31.1)56-28(49)
Elgi Equip. 81.2(82)106-49(10)
Empowerind 10.1(9.89)12-4(104)
Ess Dee Aluminium 460(465.4)534-379(1)
Essar Oil 124.6(124.1)161-94(215)
Ester Ind 40.65(39.75)104-19(204)
Eveready Ind 45.15(45.75)81-42(19)
Everest 142(145.9)284-127(17)
Everest Kanto Cylinder 81.75(80.1)145-63(124)
Everonn Systems India 567.45(562.4)756-334(68)
Excel Crop 171.55(174.95)337-168(4)
Fag Bearings 1105.15(1107.25)1245-508(3)
Fedmoggoe 266(258.5)286-100(7)
Ferro Alloys 18(17.35)33-10(173)
Fiem Industries 159.1(157.8)220-100(5)
Fineotex Chemical Ltd 235.2(293.15)302-74(2446)
First Leasing 91.35(87.4)108-48(224)
Firstsource Solutions 17.45(17.65)30-15(179)
Fortis Healthcare 159.7(157.75)176-124(42)
Future Capital Holdings 136.15(134.85)302-131(17)
Future Ventures India Ltd 8.35(8.15)9-7(1919)

G,H

G I C Hsq Fin 111.75(110.6)161-89(18)
Gammon India 103.05(100.45)235-99(14)
Gandhimathi Appliances 185(185.75)244-62(4)
Gangotri Iron 61.05(61.15)73-19(213)
Garware Poly 128.9(126.05)293-85(39)
Gati 63.95(63.9)90-49(20)
Gayatri Projects 206.85(203.2)479-201(39)
Geodesic Inf 79(78.1)142-67(56)
Ghcl 39.5(39.2)53-36(19)
Gitanjali Gems 266.8(265.05)395-94(468)
Glenmark Phar 290.7(290.55)389-241(58)
Globus Spirits 150(145.15)197-96(57)
Glodyne 362(365)775-309(71)
Godawari Power 183.8(174.85)256-157(51)
Godrej Indus 182.4(182.5)247-142(34)
Goodyear India 284.95(289.25)409-203(13)
Gruh Fin 392.4(393.45)540-255(5)
Gss America Infotech 171.6(174.35)500-132(27)
Gtninds 16.1(18.15)36-15(64)
Guj. Alkalies 140.05(139.1)158-106(22)
Guj. Amb Exp 30.5(29.7)51-21(32)
Guj. Fluoroch. 376.2(368.45)391-140(41)
Guj. Nre Coke 49.8(49.25)72-41(311)
Guj. State Fert 352(354.05)412-215(16)
Gujarat Pipavav Port Ltd 61(60.95)68-49(34)
H F C L 16.55(15.6)20-7(4917)
Hanung Toys 177.8(182)414-172(110)
Havell`S India 381.6(378.1)446-264(29)
Henkel India 39(38.75)76-28(531)
Hercules Hoists 235.75(235.5)385-199(5)
Heritage Food 215(226.5)258-141(4)
Hikal 310.45(307.5)487-262(2)
Himadri Chem 38.5(37.75)63-31(26)
Himatsingka S. 33.55(33.1)64-30(80)
Hind Con 30.4(30.1)72-30(787)
Hind Motors 17.5(17.75)30-15(200)
Hind Oil Exp 182.75(178.9)293-155(255)
Hind Sanitary 153(150.55)167-81(18)
Hondasiel 395.15(414.15)648-320(6)
Honeywell 2394(2326.8)3130-2015(0)
Hotel Leela 40.9(39.85)58-34(81)
Ht Media 162.5(162.25)185-125(11)

I,J

I F C I 47.95(47.7)80-46(937)
I T I 32.35(32.35)48-31(84)
I V R Cons 69.35(67.85)194-60(257)
Icra 1065(1069.9)1480-933(2)
Iid Forgings 180.95(179.45)363-170(4)
Il&Fs Transportation Networks Ltd. 195(189.95)367-187(8)
Inabs 520(517.1)549-290(3)
India Glycols 115.3(115.15)212-105(18)
Indiabulls Finan 151.65(150.25)240-129(158)
Indiabulls Power 20.6(20.65)32-20(55)
Indo Tech Transformers 141.1(143.85)293-137(5)
Indosolar Ltd 16.1(16.1)30-16(84)
Indosolar Ltd 16.1(16.1)30-16(84)
Indraprastha Gas 332.15(332.3)374-216(5)
Indswift Lab 94(92.95)158-62(12)
Innoventive Industries Ltd. 86.25(83.15)114-78(2877)
Insecticides India 292.4(287)346-139(4)
Irb Infrastructure Developers 156.3(159.45)312-148(939)
Ismt 44.4(45.85)70-42(70)
Itdcem 163(179.75)274-162(18)
Ivrcl Infrastruc 69.35(67.85)194-60(257)
J B F Ind 161.7(156.5)228-125(86)
J K Ind 87.55(88.15)202-75(8)
Jagran Prakashan 119.4(117.15)148-104(6)
Jai Corp 146.9(149.6)309-125(187)
Jain Irrigation 163.35(168.05)264-155(269)
Jaiprakash Hydro 48(46.95)75-35(179)
Jamna Auto Ind 125(126.45)174-75(8)
Jay Shree Tea 164.35(164.95)210-114(5)
Jhs Svendgaard Laboratories 69.05(69.35)128-54(17)
Jindal Drilling 453.6(449.85)668-416(9)
Jindal South West Holdings 1033.05(1025)2251-805(8)
Jindalph 164.65(160)306-138(129)
Jindpolyfm 373.55(349.55)700-182(599)
Jk Cement 109.8(109.6)199-107(61)
Jk Paper 46.8(47.7)75-44(38)
Jklakshmi 43.8(43.55)71-40(21)
Jubilant Org 168(167.1)395-148(4)
Jyothy Laboratories 207.95(207)321-174(4)
Jyoti Struct 76.15(75)169-74(256)

K,L,M

K R B L 28.35(28.4)54-21(122)
Kajaria Ceramic 85.45(86.65)92-56(13)
Kalpataru Pwr 117.7(117.6)219-106(11)
Kalyani Steels 74.7(74.65)156-63(29)
Kanchan International 76.65(78.4)218-7(12)
Kar Vysy Bank 422(413.45)507-268(70)
Karnataka Bnk 106.2(105.05)192-96(58)
Karutglob 12.73(12.55)38-10(266)
Kaveri Seed Company 385.25(383.35)429-235(8)
Kecil 80.25(79.75)123-70(25)
Kemrock Ind 506(506.6)742-475(20)
Kirloskar Oil 313(301)650-301(4589)
Kirlpnu 411.8(423.9)665-375(1962)
Kitex Garments 40(40.5)47-19(44)
Kohinoor 52.65(52.75)73-37(13)
Kolte Patil Developers 43.3(41.6)76-35(18)
Koutons Retail India 31.1(32.2)346-25(75)
Kpitcumm 162.25(162.2)192-88(11)
Kwality Dairy 79.2(72)154-65(2563)
L K P Mer Fin 136.5(136.6)170-110(12)
Laks Vilas Ba 112.4(109.15)142-76(131)
Lakshmi Machine 2188.35(2185.65)2920-1752(1)
Lakshmi Over 42.25(43.45)113-39(44)
Lg Balakrishnan 267.55(271.15)410-210(3)
Liberty Phosp 59(60.05)85-25(16)
Liberty Shoes 88.15(86.85)134-72(45)
Lloyds Steel Ind 16.95(16.8)23-11(297)
Lovable Lingerie Ltd 307.95(311.7)349-236(97)
M R F 6941.5(6918.2)9812-5332(1)
Madras Cements 92.15(88.7)133-85(12)
Magmafin 69.4(65.6)88-50(576)
Mahalaxmi Rub 12.7(13.46)34-6(520)
Mahforg 76.65(77.95)118-56(14)
Mahindra 652.15(644.1)913-398(7)
Mahinlife 364(351)561-300(3)
Manali Petro 12.66(12.84)20-9(73)
Manappuram Gen 112.65(113)189-66(137)
Mangalore Chem 30.05(29.9)48-26(39)
Manjal Auto 130(127.15)162-100(8)
Marg 95.8(96.5)243-87(284)
Marico Ind 138.75(135.8)153-99(74)
Max India 165.1(161)181-132(17)
Mcleod Russel India 261.55(258.3)286-165(17)
Mcnally Bharat Engineering Company 184.05(189.05)318-184(4)
Meghmani Organics 11.98(12.15)22-11(97)
Mic Electronics 22.55(20)43-16(626)
Midfield Industries Ltd 37.4(39.35)455-37(45)
Mmtc Ltd 920.05(924.85)1935-867(3)
Monnet Ispat 495(499.35)682-350(10)
Motherson Sumi 216.65(212.6)243-122(80)
Mundra Port 147.55(144.15)185-112(208)
Muthoot Cap 132.25(133.5)214-94(27)
Muthoot Finance Ltd 158.2(155.7)198-154(339)
Mysore Cem 43.9(45.4)58-32(34)

N,O

N I I T 56(57.9)74-42(39)
N R B Bearings 49(48.55)64-35(17)
Nagarjuna Agri 110(110.5)352-107(7)
Nagarjuna Con 88(87.2)197-84(37)
Nagarjuna Fert 30.05(30)42-25(230)
Nahar Spin 88(85.7)152-73(8)
Natco Pharma 278.6(278)357-152(2)
National Pero 539.1(533.9)688-235(3)
Navneet Pub 61.75(61.3)75-46(109)
Neha International Ltd. 164.9(158.1)271-79(35)
Nesco 531.05(518.75)777-417(12)
Net 4 India 131.35(130.8)159-81(14)
Nhpc 24.5(24.3)34-22(525)
Nhpc Ltd 24.5(24.3)34-22(525)
Niit Technologies 189.2(190.55)234-164(46)
Nitin Fire Protection Industries 99.25(98.8)107-57(209)
Nocil 16.65(16.55)26-14(95)
Noida Toll Bridge 25.55(25.35)40-24(36)
O C L India 100.7(98.8)149-87(8)
Oil India Ltd 1313.45(1324.85)1635-1205(28)
Onmobile Global 109(111.8)200-90(87)
Opto Circu 283.75(273.45)327-212(93)
Orbit Corporation 46.4(45.4)148-42(147)
Orbit Exp 81(81.8)97-27(29)
Orissa Minerals Development Company Ltd 47402.1(47496.9)92200-20475(0)

P,Q,R

Page Industries 1690(1726.2)1875-800(5)
Pantaloon Ret 258.6(257.7)556-218(51)
Paramount Printpackaging Ltd 28.2(25.4)38-22(8030)
Parekh Aluminex 248.3(245.95)604-208(4)
Patel Airtemp 82.6(81.55)126-62(15)
Patni Computer 323.75(316.3)550-310(120)
Pearl Org 36.1(30.35)91-26(122)
Petron Eng Con 379.3(379.7)489-253(2)
Petronet Lng 134(132.4)140-76(82)
Phoenix Mills 200(196.35)269-160(7)
Phoenixlamp 90(91.2)166-73(9)
Pidrugs 85.4(80.95)164-55(19)
Pipavav Shipyard 84.1(82.2)119-62(788)
Piramglas 131.1(127.05)142-79(22)
Polyplex Corp 195.9(191.8)509-100(151)
Praj Ind 74.15(72.85)88-61(64)
Prakash Steelage Ltd 138.8(141.5)242-117(5)
Pratibha Industries 55.4(54.45)89-50(250)
Premier Expl 69.65(66.25)147-58(51)
Prime Focus 56.45(56.8)79-25(47)
Prism Cement 51(51.3)65-44(78)
Prithvi Information Solutions 35.9(33.8)58-24(912)
Priyadarshni Sp 85.5(86.35)136-34(83)
Provogue (India) 37.85(38)83-32(103)
Prraneta Industries 68.65(66.6)87-32(1253)
Pslltd 72.35(72.85)146-64(17)
Ptc 84.9(83.55)145-74(94)
Ptc India Financial Services Ltd 17.8(17.65)28-17(65)
Puravankara Projects 95.35(96.85)145-76(8)
Pvr 98.55(98.2)193-93(14)
Radico Khait 137.1(137.5)185-116(12)
Raj Oil Mills 31.65(30.85)65-26(54)
Raj Television Network 51.75(54.2)86-42(91)
Rajesh Exp 89(86.75)145-74(306)
Rallis India 1373(1375.7)1590-954(0)
Rama Newsprint 15.9(16.05)25-14(45)
Ranklin Solutions Ltd 19.95(20.95)170-13(59)
Redington India 84.55(83.65)98-66(23)
Refex Refrigerants 27.5(27.75)51-20(40)
Rei Agro 26.8(26.6)34-18(734)
Reliance Indust 559.4(555.05)1079-453(49)
Reliance Media World Ltd 67.75(69.1)121-45(17)
Religare Enterprises 475(475.65)528-385(10)
Renaissance Jewellery 119.7(119.5)130-62(32)
Rico Auto Ind 17.2(17.4)32-15(52)
Rohit Ferro Tech 39.55(40.75)67-34(324)
Ruchi Soya Ind 103.2(102.65)143-79(27)
Ruchi Strips 18(20.95)31-13(39)
Rural Electrification Corporation 210.7(208.2)409-202(222)

S

S Bk Of Bikaner 524(521.6)781-384(2)
S Bk Of Mysore 678(660.2)1265-523(1)
S Bk Of Travan 729.95(723.7)1080-574(3)
S R F 310(305.55)444-209(5)
Sabero Org Guj 79.1(80.15)87-36(911)
Sah Petroleums 32.8(31.7)35-18(28)
Saintgobain 38.05(39.45)42-20(451)
Sandur Mang 557.4(555.3)1097-532(7)
Sangam 42.75(41)63-33(65)
Sanghvi Movers 117.95(118.95)210-103(13)
Sanjivani Paranteral 31.75(33.4)70-31(50)
Savita Chem 549.9(541.95)610-411(2)
Sayaji Hotels             123(115)144-97      (520)
Se Investments 14.35(14.65)41-14(105)
Sel Manufacturing Company 19.15(18.8)84-16(955)
Servalakshmi Paper Ltd 13.15(13.65)48-13(745)
Sesa Goa 293.9(296)389-220(531)
Sh Precoated St 149.3(148.65)296-129(7)
Shanthi Gears 38.4(37.3)55-32(187)
Shasun Chem 81(78)100-48(39)
Shilpa Medicare Ltd 249(252)379-209(103)
Shilpi Cable Technologies Ltd 20.7(21.9)84-20(100)
Shivatex 38.05(36.85)75-30(53)
Shlakshmi 97.3(95.15)210-74(45)
Shree Cement 1860(1776.75)2323-1504(2)
Shree Ganesh Jewellery House Ltd 262.85(263.1)278-109(105)
Shree Renuka Sugars 59.6(59.3)108-52(342)
Shrenuj & Co 56.3(54)63-33(75)
Shriram Trans 683.55(670.75)899-518(48)
Sintex Ind 173.95(175.05)237-131(229)
Sks Microfinance Ltd 359.3(345.25)1490-262(182)
Solar Explosives 613.65(606.75)700-390(1)
Sonata Soft 37.25(37.85)64-31(78)
Southind.Bank 23.35(23.35)29-13(266)
Sowbhagya Exports 43.25(41.35)43-14(38)
Spectacle Industries Limited 16.75(17.05)178-12(64)
Spicejet 41(41)97-36(734)
Srei Int Fin 39.7(39.5)78-35(767)
State Bank Of Mysore 678(660.2)1265-523(1)
State Trading 223.75(232.6)454-200(146)
Strides Arcolab 381.7(382.35)477-302(17)
Suashish Dia 126.3(126.1)294-125(5)
Subexltd 59.4(59.6)94-45(236)
Subhash Projects 191.65(188.35)308-141(139)
Sudar Garments Ltd 119.1(120.1)138-74(178)
Sujana Towers 34.95(35.1)46-9(421)
Sun Pharma Advanced Research Company 84.9(84.5)111-65(88)
Sundram Fast 61.5(61.05)76-43(25)
Sunflag Iron 28.8(28.65)34-21(27)
Sunil Hitech 117.85(117.75)235-81(14)
Sunteck Realty 298.1(299.25)714-274(33)
Supreme Ind 162.4(163)169-100(17)
Supreme Infrastructure India 235.35(229.2)319-178(14)
Surya Pharma 20.85(20.7)35-16(48)
Suryalak Cott 80.1(80.45)149-57(11)
Sutlej Textiles 244.6(249.35)371-127(6)
Swaraj Mazda 355(359)444-279(2)

T,U,V

Take Solutions 41.3(39.8)43-23(136)
Tata Coffee 821.4(779.9)1075-351(1069)
Tata Investment 486.5(488.75)669-460(3)
Tata Sponge 348.7(344.65)405-295(2)
Technofab Engineering Ltd 153(152.05)310-116(22)
Tera Software 50.35(49.6)66-31(33)
Texmaco 26.1(26)160-25(38)
Thinksoft 53.25(53.1)186-50(25)
Thomas Cook 49.45(49.65)77-43(30)
Tide Water 6749.95(6793.25)10699-5055(0)
Time Technoplast 63.85(63.5)66-42(144)
Timken India 191.85(191.6)230-106(34)
Tinplate Of India 61.9(60.15)91-55(47)
Tn Petropro 16.3(16.5)24-14(56)
Trent 1019.7(1019.8)1196-752(3)
Triveni Eng & Ind 36.1(35.55)74-32(44)
Ttk Prestige 2398.1(2337.55)2606-574(17)
Ttml 15.75(15.65)25-13(251)
Tulip 155.65(156.95)201-132(5)
Ubholding 178.5(177.35)345-165(24)
Uco Bank 95.8(93.4)152-68(233)
Uflex 182.15(176.7)325-106(1103)
Ultratech 1031(1028.55)1174-820(3)
Unitdspr 1049.9(1039.25)1683-951(6)
Unitech 33.95(34.2)98-30(3599)
United Bank Of India 97.7(98.75)152-72(21)
Ushamartin 57(57.25)96-49(65)
Ushdev Int 313.1(314.9)495-203(6)
Usher Agro Ltd. 100.25(100.6)108-65(137)
Uttam Steel 110.35(108.8)172-98(24)
Utv Software Comm 642(644.7)685-386(14)
V Guard Industries 184.7(185.35)215-91(19)
V S T Ind 873.75(870.75)943-500(1)
Vaibhav Gems 41.15(42.85)53-18(33)
Vardhman Poly 64(65.05)89-40(13)
Vardhtext 239.7(242.1)357-231(4)
Varun Industries 194.3(197.45)260-112(46)
Varun Shipping 27.65(27.9)48-25(28)
Venkys 602.5(619.55)1012-385(16)
Vesuvius 360(350.85)399-222(2)
Videocon 186.15(188)294-175(86)
Vikash Metal 23(22.95)25-11(2043)
Vinati Organics 75.95(75.7)97-61(22)
Visa Steel 58(55.4)58-33(128)
Vishal Retail 31.45(32.35)71-25(60)
Vivmed Labs 291.6(289.2)350-145(12)
Voltamp Transformers 517.2(515.75)1135-513(1)
Voltas 162.35(152.15)262-147(689)

W,X,Y,Z

West Coast Pap 87.5(87.85)111-63(10)
Whirlpool 240(238.1)338-200(22)
Wire & Wireless 8.79(8.28)16-7(1308)
Yes Bank 280.55(280.1)388-233(382)
Zandu Phar 2065(1972.45)3741-1910(0)
Zee News 10.77(10.7)17-10(117)
Zuari Ind 630.6(629.95)895-557(13)
Zylog Systems 399.3(402.6)612-276(14)

GROUP T

A

Amara Raja 205.5(206.85)228-144(16)
Andrew Yule 25.05(24.9)47-23(36)
Arvind Products 7.02(5.94)10-4(237)
Assam Company 16.2(15.75)29-13(237)
Atulltd 24.05(21.9)75-18(105)

B,C

Binani Ind 178.75(177.8)263-106(9)
Cat Tech 11.6(12.85)33-11(776)
Cerebra Int 38.9(38.2)41-15(129)
Choice International 79.8(80.25)224-71(102)
Commitment Cap 32.95(31.4)179-26(30)
Compact Disc 52.25(52.5)77-33(16)
Crestani 53.5(53.7)129-47(13)

D,E,F

D C M 77.55(77.8)170-42(28)
D G P Windsor 51.25(51.55)107-48(15)
Db Stock Brokers 88.7(87.6)88-14(84)
Decngold 20.35(20.85)29-15(37)
Dhanalakshmi Bk 126.85(125)212-94(116)
Dmc Vaults 10.6(10.52)26-8(70)
Dover Securities 52.7(50.2)787-47(14)
Financial Tech 816.5(819.95)1453-689(8)

G,H

Genesys Int 215.2(210.7)315-155(141)
Hind Dorr 76.8(76.1)159-74(22)
Hind Org Chem 32.8(32.85)63-29(24)
Hira Ferro Alloys Ltd 330(329.1)453-261(5)
Hitachih 195.35(195.9)402-170(19)

I,J

I F B Ind 130.25(130.2)182-85(7)
India Secur 56.2(57.45)76-19(220)
Jayaswals Ne 23.4(23.55)45-21(45)
Jvlagro 24.6(23.45)45-15(380)

K,L

Kotawala Ind 88.85(87.9)99-25(123)
L N Polyesters 33.6(34.25)40-18(21)
Lee & Nee Soft 21.9(23)25-1(146)
Lgs Global 51.35(50.85)159-34(156)

M,N

Maharashtra Pol 140.05(145.6)222-110(20)
Moldtek 66.3(67.8)116-52(17)
Nelco 74.05(72.6)145-67(40)

O,P,Q

Onward Tech 38.85(35.75)55-17(49)
Peninsula 55.9(56.85)79-47(1024)
Piccadily Agro 44.15(42.45)53-12(17)
Prakash Ind 65.4(65.45)193-64(68)

R

R M Mohite Textiles 131.7(138.6)380-28(10)
Rain 173.8(177.4)202-131(34)
Refex Refridge Rants Ltd 27.5(27.75)51-20(40)

S

S Kumars 58.3(55.95)97-48(262)
Shirp Gold Ref 107.65(101.75)238-85(42)
Som Distilleries 165.8(159.7)213-24(9)
Subuthi Finance 200(178.7)203-54(11)
Symphony Comfort 1040.2(1027.3)1672-349(6)

T,U,V,W,X,Y

Vas Animations 82.75(78.85)188-48(40)
Walchandnagar 122.45(123.55)248-110(30)

GROUP S

A

Abcbears 141.65(146.8)180-101(11)
Accentech 77.1(75.1)372-74(52)
Amrutanj 711.25(718.6)872-553(36)
Amrutanjan Health Care 711.25(718.6)872-553(36)
Amtek Auto 165.45(165)200-106(69)
Amtek India 84.2(82.5)95-50(174)
Ankur Drugs & Ph 38.35(39.95)194-37(156)
Asian Star 1170(1150)1579-787(3)
Atul Auto 126.85(128.65)159-49(23)

B,C

Bajaj Elect 232.2(232.6)347-190(9)
Balkrishna Ind 149.05(150.2)161-104(8)
Bf Utilities 741.1(747)1143-649(223)
Bi 380(384.15)787-373(21)
Camphor&Allied 224.4(218.05)303-95(45)
Camson Bio Technologies 110.5(111.55)252-89(8)
Compucom Soft 20.85(21.3)34-10(60)

D,E,F

Diamond Power Infrastructure Ltd 163.05(164.9)264-126(9)
Dolphin Off Ent 126.55(129.05)357-125(291)
Emami 439(427.75)512-312(35)
Emco 61.35(61.4)87-55(15)
Eng Indian Clays 50.45(50)112-41(110)
Erainfra 182.4(182.55)243-181(89)
Forbes Gokak 415(410)519-335(12)

G,H

Genus 14.4(14.35)28-12(84)
Geojit 23.45(22.75)40-22(53)
Gulf Oil Corp 79.05(78.3)146-71(51)

I,J

I.C.S.A. 111(110.35)162-107(69)
Ion Exchange 124.6(128)263-121(17)
Jmfinan 24.3(24.2)47-20(264)
Jupiter Bio 20.45(20.35)149-18(118)

K,L,M

K S Oils 28.1(28.75)63-28(466)
K Sera Prod 11.11(11.12)19-10(122)
Kavveri Telecom 130.5(128.2)167-95(152)
Kennamet 587(585.9)684-326(1)
Maharaja Shre 464.35(422.15)464-113(8)
Makers Lab 33.4(31.6)58-29(79)
Man Indus 131.1(127.15)134-54(380)
Mayur Uniquo 298.3(279.4)340-131(7)
Mercator Lines 37.9(37.9)76-33(86)
Micro Tech 128.65(126.9)228-111(27)

N,O,P,Q

N C L Ind 37.55(36.75)38-23(45)
Navin 277(277.45)342-221(3)
Oriental Cont 310(309)419-305(29)
Parenteral Drugs (India) Ltd. 112.2(118.1)399-112(11)
Parenteral Drugs 112.2(118.1)399-112(11)
Patel Eng 136.6(135.75)452-131(234)

R

Rainbow Papers 63.5(63.45)68-40(52)
Rajoo Eng 16(15.95)23-9(64)
Reliance Chemo 112.85(115.45)140-28(13)

S

Sarda Energy & Minerals Ltd 219.35(220.4)382-183(8)
Sardaen 219.35(220.4)382-183(8)
Shahi Shipping 517.7(475.05)522-220(995)
Sharon Bio-Medicine 165(164)180-106(4)
Shivvani 268.05(261.85)494-237(12)
Siyaram Silk 366.9(365.85)450-156(2)
Steel Str Wheel 262.85(259.8)474-130(3)
Sumeet Ind 26.95(26.45)42-21(314)
Super Sales Ag 252(264.25)452-245(6)
Suryajyoti Spin 35.55(35.05)64-21(23)
Suryalata Spin 117.65(119.3)212-74(7)

T,U,V,W,X,Y

Tilaknagar Industries 57(56.9)147-42(45)
Timex 35(35.6)51-24(95)
Twilitaka Ph 53(53.4)203-43(23)
Unitedbrew 537.75(537)604-185(28)
V B C Ferro 225.1(229)451-200(3)
V I P Ind 660.2(658.4)801-224(118)
V S T Tillers Tr 427.25(425.35)625-300(2)
Valecha Eng 101.65(98.5)236-87(132)
Vinati Organics 75.95(75.7)97-61(22)
Warren Tea 373.1(375.1)382-144(3)

T,U,V,W,X,Y

Zenith 8.39(8.51)27-8(193)

S

Zicom Elec Sec 38.35(38.35)96-34(34)

GROUP Z

A

Asahi Infra 10.05(10.03)15-7(2420)

B,C

Clarus 146(147.85)162-13(107)
Confipet 16.1(15.9)27-7(365)

D,E,F

D J S Stock 94.8(96.8)150-68(17)
Dintex Dyechem 25.2(24.55)43-20(50)
Empee Sugars 26(27.35)83-26(77)

G,H

Gemstone Investment 8.8(9.01)20-5(516)
Hind. Copper 282.85(290.95)537-230(244)

I,J

Insul Elec 298.1(299.25)714-274(33)

K,L

Kailash Ficom 30.5(30.7)62-26(179)
Kalefilms 37.35(37)42-6(78)
Karmaisp 291.3(292.35)301-25(73)
Khaitan Weav Mills 16.75(17.05)178-12(64)
Kilpest India 30.35(31.9)34-9(73)

M,N

Margltd 95.8(96.5)243-87(284)
National Min 260.25(253.9)304-227(34)
Neha International 164.9(158.1)271-79(35)

O,P,Q

Odyssey Corporation 288(281.25)293-105(33)
Ommeinfra 37.7(37.4)69-29(24)
Pacetexti 25.15(25.05)134-9(840)
Pflinfotc 225.25(236.85)260-16(24)
Punjab Wool 14.55(14.31)20-5(113)

R

Rama Paper 45(46.15)47-11(60)
Rasoya Proteins 157.55(163.65)180-31(31)

S

Setco 147.75(147.75)151-104(7)
Shilpamedca 249(252)379-209(103)
Swan Mills 83(81.55)173-79(178)

DH Newsletter Privacy Policy Get top news in your inbox daily
GET IT
Comments (+)