Stock prices on May 27, 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 849.25(852.05)974-595(7)
A C C 997.05(996.9)1142-700(9)
Abg Shipyard 372.55(358.8)498-226(57)
Abirlanuv 850.6(843.9)913-705(5)
Acl 136.4(137.8)166-104(45)
Adani Enter 609.15(604.45)785-505(23)
Alfalaval 1510(1477.45)1806-1114(0)
Allahabad Bank 196.55(185.6)270-151(120)
Alok Industr 25.15(24.15)35-17(1921)
Alstom Proje 547.5(541.55)874-503(26)
Andhra Bank 140.5(137.4)190-124(54)
Apollo Hosps 483.5(475.7)599-337(5)
Apollo Tyres 70.35(67.1)88-44(497)
Arvind 80.5(77.35)83-30(1004)
Asahi Glass 85.25(82.95)123-64(29)
Ashok Leyland 50.25(50.35)81-45(322)
Asian Paints 2999.1(2990.95)3041-2038(9)
Aurobindo Phar 165.7(163.5)275-156(283)
Aventis Pharma 1985(1938.35)2117-1710(0)
Axis Bank 1218.95(1205.85)1608-1146(134)
B
B A S F India 569.7(584.95)725-401(7)
B H E L 1936(1922.9)2695-1892(54)
Bajajhoin 757(757.65)952-649(2)
Ballarpur Ind 31.8(31.65)43-27(57)
Bank Of India 432.35(433.95)588-311(98)
Bharat Earth. 650.2(625.9)1238-565(16)
Bharat Elec 1683.35(1674.55)1927-1602(0)
Bharat Forge 316.3(312.45)412-253(31)
Bhartiartl 372.25(368.1)400-254(257)
Bk Of Baroda 838(815.1)1050-678(63)
Bombay Dye 341.05(333.15)692-290(38)
Boschl 6816(6827.6)7038-4856(0)
Bpcl 627.7(613.55)814-515(62)
Brigade Enterprises 82.85(83.9)158-82(16)
Britannia Ind 391.45(391.1)534-324(42)
C
C E S C 270.9(268)432-263(3)
C M C 2287.75(2253.8)2780-1327(19)
Cadila Health 880.95(865.1)941-594(4)
Cairn India 346.45(342.85)372-282(191)
Canara Bank 536.7(534.3)844-345(29)
Castrol India 487.75(484.65)556-371(14)
Central Bank Of India 116.05(111.4)211-111(229)
Century Enka 193.3(191.1)267-159(4)
Century Tex 321.15(313.85)575-279(44)
Chambal Fert 76.7(74)104-53(276)
Chennai Petro 227.35(222.1)284-184(12)
Cipla 318.25(318.85)380-286(77)
Colgatepalm. 897.35(898.35)996-691(5)
Container Corp 1069.85(1059.6)1452-1010(1)
Corp Bank 522.95(520.7)814-492(4)
Crompton Gr. 257.05(257.5)349-228(34)
Cummins India 702.7(691.9)810-530(1)
D,E,F
Dabur India 108.15(109.2)112-86(134)
Dena Bank 89.65(86.2)151-82(163)
Dish Tv India 76.85(76.2)77-36(613)
Dlf 225.2(216.3)397-208(954)
Dlink 102.05(102.7)108-42(350)
Dr Reddy`S Lab 1557.6(1551.85)1855-1296(4)
Dredging Corp 320.55(323.5)624-319(7)
E I H 81.5(81.4)160-74(24)
Edelweiss Capital 33.15(33.3)68-31(51)
Educomp Sol 471.2(434.55)695-387(314)
Eng India 260.45(262.15)372-259(31)
Escorts 122.55(117.45)245-94(172)
Essel Propack 44.35(43.5)65-38(20)
Exide Ind 160.8(161.1)179-112(95)
F D C 101(101.15)117-81(12)
Federal Bank 436.2(422.05)501-301(32)
Finolex Ind 82.5(82.3)128-65(26)
G
G E Shipping 278.25(274.35)393-242(9)
Gail 434.2(441.15)535-411(52)
Gillette Ind 1823.25(1843.05)2038-1487(4)
Glaxo Smithk. 2335.15(2325.1)2430-1850(1)
Glaxocon 2230(2201.05)2460-1600(1)
Gmr Infra 34.2(33.65)64-29(265)
Godrej Cp 391.8(383.75)479-310(8)
Grasim Ind 2239(2248.8)2625-1740(4)
Great Offshore 228(211.3)462-207(33)
Gtl Infrastructure 33.15(33.1)54-31(91)
Guj. Ind Power 83.8(84.6)126-79(14)
Guj. Min Deve 139.45(139)172-101(30)
Gujarat Gas 350(348.8)454-280(12)
Gujarat Narmada 100.6(99.95)146-88(23)
Gujarat St Petronet 96.3(96.85)128-88(184)
H
H C L Infosys 104.75(104.45)139-83(19)
H C L Tech 510(498.35)528-347(29)
H D F C Bank 2298.15(2266.65)2518-1811(27)
H M T 58.55(59.15)88-52(55)
Hdfc 656.3(642.9)780-532(86)
Hdil 161.15(156.45)299-122(1768)
Hero Honda 1858(1873)2074-1377(63)
Hexaware Tec 62.9(62.3)74-33(93)
Hind Petro 373.2(355.85)555-307(227)
Hind Zinc 134.1(129.2)155-92(304)
Hindalco Ind 197.5(186.7)251-129(969)
Hpcl 373.2(355.85)555-307(227)
Hsng Dev Infra 161.15(156.45)299-122(1768)
Hsq Dev Fin 656.3(642.9)780-532(86)
Hul 302.45(306.35)329-230(80)
Hul 302.45(306.35)329-230(80)
I
I C I India 850.25(840.45)970-585(1)
I T C 189.1(186.95)194-133(214)
Icici Bank 1069(1025.65)1277-805(361)
Idbi 129.75(126.65)202-107(594)
Idea Cellular 67.25(65.45)79-48(135)
Idfc 137.6(128.85)218-115(1272)
India Cements 84.05(81.85)127-81(85)
India Infoline 76.7(75.75)129-62(42)
Indiabulls Real Est 115.55(110.9)209-94(448)
Indian Bank 223.5(217)316-197(18)
Indian Hotels 78.85(78.15)109-76(146)
Indian Ovrsea 142.25(141.65)176-87(29)
Indo Rama Sy 44.85(45.45)81-32(30)
Indusind Bank 259.35(251.25)309-179(79)
Infosys Tech 2787.95(2779.3)3493-2595(41)
Ingvysya 335(325.65)443-283(4)
Ioc 322.4(308.65)458-290(171)
Ipca Lab 325.5(315.1)350-246(29)
Ispat Ind 20.6(20.05)26-15(626)
J,K,L
J & K Bank 776(790.15)938-694(1)
J B Chem 125.55(128.45)185-75(153)
Jaiprakash Ass 82.15(79.55)140-70(1504)
Jet Airways 445.25(439.85)926-392(110)
Jindal 154.8(151.7)234-150(202)
Jindal Stainless 96.6(92.55)135-76(104)
Jindal Steel 641.8(640.05)755-572(68)
Jsw Steel 936.25(911.65)1400-752(128)
Kfa 40.95(39.75)91-36(320)
Kotakbank 438.05(426.1)529-333(63)
L I C Hsq Fin 222.25(216)299-150(964)
L&T 1638.3(1637.35)2212-1463(180)
Lanco Infratech 33.85(32.7)74-31(908)
Lupin 444.35(441.95)519-348(61)
M,N
M & M 702.1(682.65)826-519(134)
M&M 702.1(682.65)826-519(134)
Mah Seamless 355.1(356.05)455-317(3)
Mangalore Ref 71.6(69.8)89-55(144)
Maruti 1215.6(1216)1599-1125(21)
Mastek 100.35(101.1)311-88(9)
Merck 584.2(591.75)1006-553(3)
Mirc Elec 26.8(27.4)30-16(82)
Moser Baer 39.5(37.8)74-37(139)
Mphasis Bfl 475.85(449.45)711-355(463)
Mtnl 44.1(43.55)72-38(115)
Mtnl 44.1(43.55)72-38(115)
N T P C 168.85(170.6)222-165(190)
Nation.Ferti 99.45(99.8)144-91(47)
National Alum 85.65(83.8)120-83(34)
Nestle Ind 4000(3925.8)4200-2720(1)
Neyveli Lignite 101.95(99.2)180-91(51)
Novartis India 730.8(735.2)785-585(2)
O,P,Q
O N G C 283(274.3)368-261(570)
Omaxe 127.05(126.25)155-85(28)
Oracle Fin 2212(2214.9)2510-1910(2)
Orchid Chem 288.5(276.6)344-132(440)
Oriental Bank 347.95(339.6)545-303(70)
P & G Hygiene 1957.45(1941.25)2311-1460(1)
Parsvnath Dev 40.65(40.3)74-25(51)
Pidilite Ind 148.5(150.05)164-105(219)
Piramalhe 372.8(373.8)560-360(19)
Pnb 1077.45(1077.1)1395-941(21)
Polaris Soft 185.95(182.45)215-132(71)
Power Fin Corp 199.45(199.95)383-191(10860)
Power Grid Corp 97.65(95.8)120-91(139)
Punj Lloyd 55.85(54.1)142-53(838)
R
Ranbaxy Lab 511.15(505.7)624-411(67)
Rashtriya Chem 78.7(78.2)132-72(176)
Raymond 339.95(337.15)458-195(71)
Rcom 85(80.45)204-74(2221)
Reliance Capital 487.75(473)881-388(345)
Reliance Ind 946.3(933.25)1187-840(393)
Reliance Power 116(110.5)191-106(2389)
Relinfra 557.15(536.5)1225-492(341)
Rolta India 136.5(134.1)188-128(78)
S
S A I L 143.65(143.3)234-138(211)
Satyam Comp 78.55(78.2)113-54(1372)
Sbi 2234.5(2188.85)3515-2158(428)
Shipping Corp 103.35(100.7)202-98(34)
Siemens 867.5(866.3)901-667(8)
Skf 612.25(618.1)655-432(1)
Sobha Developers 252.65(243.9)403-185(9)
Sterling Biotech 89.8(89.75)125-85(313)
Sterlite Ind 167.5(167.75)195-148(296)
Sterlite Optical 54.6(54.2)124-44(124)
Sun Pharma 445.15(439.35)511-315(28)
Suntv 388.2(380.25)556-371(183)
Suzlon Energy 50.7(50)66-42(2202)
Syndicate Bnk 113.8(111)164-85(48)
T,U,V,W,X,Y
Tata Chem 362.6(359.7)446-300(26)
Tata Elxsi 237.4(236.6)340-224(21)
Tata Power 1206.1(1199.85)1465-1142(9)
Tata Tea 88.2(85.9)138-85(130)
Tatacomm 215.05(210.7)354-192(41)
Tatamotors 1088.65(1161.25)1381-704(1600)
Tcs 1141.45(1132.45)1247-725(47)
Tech Mahindra 659.2(658.6)846-539(38)
Thermax 588.05(586.9)926-542(28)
Tisco 585.35(572.6)713-448(1420)
Titan Ind 4176.95(4233.55)4377-2107(63)
Tn Newsprint 130.75(129.75)163-100(8)
Torrent Power 245(245)374-201(8)
Tvs Motor 51.65(50.6)87-43(171)
Union Bank 310.1(306.35)426-275(29)
Unitedphos 162(160.85)219-125(68)
Vijaya Bank 67.6(64.55)115-53(428)
Welspunguj 173.35(171.9)275-144(68)
Wipro 440.6(434.6)499-327(47)
Wockhardt 340.05(337.75)425-117(18)

Zeeenter 138.1(138.15)163-106(138)

GROUP B
A
3i Infotech 45.15(44.05)72-38(208)
A P Paper 356.95(356.65)415-92(3)
A.K.Capital Services 324(323)944-312(2)
Aban Offsho 560.9(541.4)932-515(306)
Accel Frontline 45(44.8)72-38(24)
Acropetal Technologies Ltd 22.15(23.1)156-21(475)
Adani Power Ltd 113.85(111.75)144-106(99)
Adani Power Ltd 113.85(111.75)144-106(99)
Adhunik Metaliks 83.8(82)127-77(22)
Adlabs Films 132.5(121.15)309-118(1020)
Advanta India 224.1(224.55)531-208(5)
Aegis Logis 227.65(228.4)416-160(4)
Agro Tech Foods 354.9(352.2)404-228(3)
Ahluwalia Contracts India 113.75(110.55)242-101(8)
Ahluwalia Contracts(India) Ltd 113.75(110.55)242-101(8)
Ahmednagar Forg 119.95(114.25)209-100(53)
Ajanta Pharma 265.35(261.55)284-172(15)
Alchemist 230.3(229.75)272-166(100)
Allied Digital Services 51.35(52)265-49(46)
Alstom 242.15(240.7)349-223(21)
Amar Remedies 111.1(112.55)171-61(110)
Andhra Cements 12.49(12.8)23-8(139)
Andhra Petroch 31(29.15)35-15(219)
Ansal Properties 43.5(40.65)97-32(173)
Aptech 94.4(92.8)180-81(105)
Arrow Webtex 84.7(82.25)141-31(1653)
Arshiya International Ltd. 183(182.7)363-170(7)
Ashapura Mine. 22.85(24)75-22(140)
Asian Hotels (East) Ltd 289(289.75)494-200(25)
Astral Poly Technik 172.3(171.05)194-100(5)
Atlanta 72.8(70.8)133-49(445)
Atul Chem 177(176)217-84(7)
Aurionpro Solutions 172.5(176.15)317-169(11)
Auto. Axles 426.45(401.3)559-330(58)
Autoline Industries 145.85(148.1)279-109(73)
Avt Natural P 159.5(160.6)167-88(16)
Avt Natural Products 159.5(160.6)167-88(16)
B,C
Bajaj Auto Fin 620(590.85)839-441(4)
Bajaj Hind 65.4(61.95)144-61(248)
Balmer Law 155.05(154)174-135(5)
Balmer Lawri. 562.3(563.1)769-499(2)
Balrampur Chini 59.05(56.75)97-56(150)
Bank Of Maha 56.3(55.5)84-51(41)
Bartronics India 59.8(59.25)154-56(45)
Bata India 460.55(458.55)515-235(32)
Bayer 869(828.25)1173-655(5)
Bengal&Assam 266.2(237.75)454-189(14)
Berger Paints 102.2(103.15)123-57(31)
Bgr Energy Systems 477.75(460.9)871-402(138)
Bhandari Hos. 28.6(30.1)41-13(136)
Bharati Shipyard 138.5(135.7)293-129(46)
Bhussteel 439.1(433.15)545-252(114)
Bilpowerq 104.45(99)220-94(14)
Biocon Ltd 335.45(331.85)464-280(29)
Bl Kashyap 21.25(20.35)50-19(45)
Blue Dart Ex. 1345(1362.95)1558-837(0)
Blue Star 317.55(317.5)553-312(4)
Bombay Bur Trdg 427(419.45)685-297(2)
Bombay Rayon Fashions 286.45(286.55)293-181(47)
Camlin Fine Chemicals 71(67.45)99-48(13)
Carbon Everflow 95.65(94.5)109-79(36)
Carborun. Univ 263.9(261.9)279-189(13)
Ceat 96.4(96.05)195-85(13)
Chromatic India 96.05(97.55)154-20(107)
City Union Bnk 43.75(42.15)54-32(317)
Coal India Ltd 388.25(389.15)400-287(795)
Colourchem 715(709)839-595(3)
Core Project 279.85(280.4)350-150(64)
Coromandel Fert 307.95(303.4)376-188(7)
Cosmo Films 103.65(103.35)187-86(11)
Cox And Kings(India) Ltd 375.5(374.75)659-359(2)
Crew B.O.S. Prod 108.65(98.8)205-82(264)
D,E,F
Daawat 50.7(50.35)87-42(106)
Dabur Pharma 112.55(111.3)193-82(51)
Datatech 28.85(28)40-26(52)
Deepak Fert 173(168.6)212-107(126)
Development Credit Bank 57.25(55.3)76-38(1245)
Dewan Hsq Fin 232.8(228.6)347-207(33)
Dhampur Sugar 53.05(52.2)85-50(17)
Dhanuka 80(79.6)103-62(34)
Dishman Pharma 94.8(95.6)230-87(47)
Divi'S Lab 750(726.75)797-582(36)
E I Dparry 213.4(210.3)289-174(121)
Eclerx Services 800(820.7)839-332(15)
Eicher Motors 1346.55(1323.9)1449-775(1)
Elder Pharma 360.1(363.5)440-309(30)
Elecon Eng 69.75(67.75)103-59(22)
Electrosteel C. 29.8(29.8)56-28(60)
Emami Paper Mills Ltd 47.9(48.8)75-38(105)
Ess Dee Aluminium 465.05(469.5)534-379(6)
Essar Oil 125.95(122.9)161-94(190)
Ester Ind 41.05(40.1)104-20(77)
Everest 144.05(138.6)284-127(11)
Everest Kanto Cylinder 85(81.9)141-63(158)
Everonn Systems India 554.25(545.4)756-334(107)
Excel Crop 166.3(165.65)337-164(7)
Excel Info 26.5(25.5)57-25(40)
Fedmoggoe 263.25(268.5)286-100(4)
Ferro Alloys 16.85(17.4)33-10(84)
Fineotex Chemical Ltd 212.65(215.5)302-74(105)
Firstsource Solutions 16.55(16)30-15(216)
Fortis Healthcare 160.6(157.55)176-124(125)
Future Capital Holdings 134.8(130.75)302-129(11)
Future Ventures India Ltd 8.15(8.05)9-7(421)
G
G I C Hsq Fin 112.15(108.65)161-91(30)
Gammon India 99.35(100.05)235-98(21)
Gandhimathi Appliances 202(199.7)244-66(7)
Ganesh Poly 62.3(60.5)79-46(28)
Gangotri Iron 57.65(58.3)73-24(208)
Garden Silk. 97.3(97.5)154-68(11)
Garware Poly 142(134.45)293-86(84)
Gateway Distriparks 118.8(116.05)127-97(14)
Gati 62.85(62.5)90-49(37)
Gayatri Projects 207(204.5)479-201(4)
Geodesic Inf 83.8(81.3)142-67(149)
Ghcl 38.6(38.45)53-36(33)
Gitanjali Gems 269(277.2)395-94(2028)
Glenmark Phar 291.5(289.5)389-241(44)
Glodyne 379.45(364.9)775-309(83)
Godawari Power 170.8(169)256-157(9)
Godrej Indus 181.75(174.5)247-142(38)
Goodyear India 286(280.65)340-203(8)
Greave 85.95(84.15)112-63(24)
Gruh Fin 396.4(393.9)540-255(27)
Gss America Infotech 198.75(198.35)500-132(101)
Guj. Alkalies 142.3(143.25)158-110(54)
Guj. Amb Exp 31(30.4)51-21(32)
Guj. Fluoroch. 369.7(371.35)391-142(43)
Guj. Nre Coke 48.25(48.4)72-41(184)
Guj. State Fert 345.85(348.6)412-215(52)
Gujarat Pipavav Port Ltd 61.5(61.5)68-49(19)
Gwalior Chemical Industries 40.3(39.5)75-35(106)
H
H E G 230.5(228.1)369-176(5)
H F C L 16.75(16)20-7(4634)
Hanung Toys 165(163.5)414-162(61)
Harrisons Malay 75.95(74.8)110-65(20)
Havell`S India 398.75(385.15)446-264(126)
Henkel India 38.75(38.75)76-28(54)
Hercules Hoists 229.3(228.65)385-199(4)
Himadri Chem 39(39)63-31(38)
Himalya Int 23(23.25)41-19(37)
Hind Con 31.4(29.3)72-28(1893)
Hind Motors 17.65(17.7)30-15(184)
Hind Oil Exp 182.4(177.05)293-155(219)
Hind Sanitary 161.75(162.6)167-85(7)
Hotel Leela 38.7(37.85)58-34(29)
Hov Services 89.35(85.4)172-73(11)
Hyderabad Ind 355(344)757-324(4)
I,J
I F C I 46.3(44.7)80-44(1484)
I T I 33.45(33.95)48-31(248)
I V R Cons 69.25(65.55)194-60(305)
Icra 1021.9(1015.35)1480-933(2)
Iid Forgings 183(182.7)363-170(7)
Il&Fs Transportation Networks Ltd. 193.35(194.95)367-185(14)
Ilfs Venture 34.35(32.95)54-29(41)
Impex Ferro 10.56(10.28)14-7(502)
India Glycols 108.3(105.95)212-103(48)
Indiabulls Finan 145.3(140.7)240-129(223)
Indiabulls Power 20.15(20)32-19(85)
Indosolar Ltd 15.6(15.2)30-15(150)
Indosolar Ltd 15.6(15.2)30-15(150)
Indraprastha Gas 330.7(326.2)374-225(9)
Indswift Lab 92(92.15)158-63(19)
Infotech Ent 146.5(147.8)202-144(7)
Innoventive Industries Ltd. 86.1(82.55)114-78(463)
Insecticides India 309.8(297.95)346-142(143)
Irb Infrastructure Developers 151.85(147.55)312-145(324)
Ismt 39.45(38.65)70-38(95)
Itdcem 158.5(158.25)274-150(7)
Ivrcl Infrastruc 69.25(65.55)194-60(305)
J B F Ind 162.2(165.1)228-127(160)
J K Ind 97.05(94.85)202-75(18)
J Kumar Infraprojects 130(129.9)272-127(8)
Jai Corp 142.4(140.9)309-125(276)
Jain Irrigation 158.75(155.55)264-153(155)
Jaiprakash Hydro 48.7(48.8)75-35(147)
Jay Shree Tea 162.9(163)210-116(6)
Jhs Svendgaard Laboratories 66.7(66.3)128-55(17)
Jindal South West Holdings 1020(964.7)2251-805(21)
Jindalph 160.4(160.4)306-138(9)
Jindpolyfm 350.4(357.75)700-185(62)
Jk Cement 114.1(109.35)199-106(13)
Jklakshmi 46.7(45.1)71-40(40)
Jubilant Org 157.2(162)395-148(12)
Jyothy Laboratories 203.25(202.7)321-174(6)
Jyoti Struct 82(77.95)169-73(138)
K,L,M
K R B L 25.9(25.6)54-21(409)
Kajaria Ceramic 88.9(88.2)92-56(298)
Kajarir 333.9(296.2)350-92(12)
Kalpataru Pwr 122(117.65)219-106(13)
Kalyani Steels 78(76.45)156-63(50)
Kamat Hotels 105.45(102.65)167-71(251)
Kanchan International 81.75(82.5)218-7(31)
Kar Vysy Bank 409.75(400.65)507-268(6)
Karnataka Bnk 111.2(106.9)192-96(114)
Karutglob 12.25(12.31)38-10(178)
Kaveri Seed Company 390(390.7)429-235(10)
Kei Ind 22.45(22.75)43-20(129)
Kirloskar Ferro 24.05(23.4)41-20(35)
Knr Constructions 109(102.6)214-94(10)
Kolte Patil Developers 44.8(43.35)76-35(37)
Koutons Retail India 29.25(28.8)346-25(47)
Kpitcumm 163.85(164.85)192-89(19)
Kwality Dairy 97.95(93.75)154-65(682)
L K P Mer Fin 134.5(133.75)170-110(7)
Laks Vilas Ba 113.5(111.95)142-76(10)
Lakshmi Machine 2042.4(2026.7)2920-1755(2)
Lg Balakrishnan 285.95(281.1)410-212(3)
Lloyds Steel Ind 15.95(15.35)23-11(1140)
Lovable Lingerie Ltd 298.65(301.35)349-236(45)
Lumax Auto Technologies 169(160.4)222-106(19)
Lumax Ind 340(339.9)417-189(7)
M R F 6677.85(6556.25)9812-5332(2)
Madras Cements 90(91.95)133-85(14)
Magmafin 74.5(75.45)88-55(387)
Mahalaxmi Rub 10.01(9.94)34-6(243)
Mahforg 73.5(73.85)118-56(14)
Mahindra 659.1(649.4)913-402(5)
Mahinlife 368.7(360.15)561-300(3)
Man Infraconstruction Ltd. 126.65(127.6)382-123(16)
Manali Petro 13.07(13.02)20-9(113)
Manappuram Gen 111.55(109.4)189-66(135)
Mangalore Chem 29.85(29.65)48-27(61)
Manjal Auto 131.45(129.7)162-100(9)
Manjushree Extrusions 76.05(75.05)109-42(19)
Marg 92.75(91.75)243-87(26)
Marico Ind 140.15(141.1)153-102(33)
Max India 167(162.35)181-132(37)
Mcleod Russel India 262.4(253.15)286-165(25)
Meghmani Organics 11.29(10.99)22-10(133)
Mic Electronics 18(17.8)43-16(554)
Midfield Industries Ltd 40.1(40.6)455-35(28)
Mirza 22.9(22.6)28-13(54)
Mmtc Ltd 906.8(899.6)1935-867(10)
Motherson Sumi 223.35(225.95)243-124(10)
Mundra Port 152.3(151.8)185-112(241)
Muthoot Cap 112.8(109.45)174-76(85)
Muthoot Finance Ltd 172.55(157.3)198-154(1699)
Mysore Cem 41.75(42.1)58-32(47)
N,O
N I I T 55.5(54.35)74-42(95)
N R Agarwal 62.6(58.45)108-35(37)
Nagarjuna Con 86.5(85.8)197-81(35)
Nagarjuna Fert 30.4(30.15)42-25(139)
Nahar Spin 89.35(86.75)152-74(13)
National Pero 540.35(537.45)688-235(3)
Natsteel 18.9(19.05)33-16(62)
Navneet Pub 61.3(59.55)75-46(85)
Neha International Ltd. 169.65(162.35)271-79(50)
Nesco 538.3(524.3)777-417(8)
Net 4 India 128.9(128.95)159-81(27)
Nhpc 24.8(24.6)34-22(1319)
Nhpc Ltd 24.8(24.6)34-22(1319)
Niit Technologies 184.75(184.75)234-164(17)
Nilkamal Plast 290(283.1)441-237(6)
Nitin Fire Protection Industries 93.9(93.15)107-57(107)
Nocil 16.5(16.3)26-14(69)
Noida Toll Bridge 25.45(25.25)40-24(70)
Oil India Ltd 1268.05(1247.65)1635-1207(4)
Omnitech Infosolutions 151.2(142.65)275-122(9)
Onmobile Global 107.05(102.35)200-90(115)
Opto Circu 279.35(279)327-212(67)
Orbit Corporation 43.1(41.25)148-40(232)
Orbit Exp 78.9(76.05)97-27(29)
Orient Paper 59.5(59.6)69-44(16)
Orissa Minerals Development Company Ltd 45731.1(45509)92200-20475(0)
P,Q,R
Page Industries 1650(1702.25)1875-801(1)
Pantaloon Ret 254.15(247.65)556-218(46)
Parabolic Drugs Ltd 41.7(41.05)79-38(39)
Paramount Printpackaging Ltd 29.55(30.5)38-22(4709)
Patel Airtemp 80.1(79.65)121-62(17)
Patni Computer 334.75(324.45)550-310(136)
Pearl Org 35.3(34.35)91-26(142)
Persistent Systems Ltd. 386(384.45)507-337(4)
Petron Eng Con 370(370.05)489-253(16)
Petronet Lng 132.65(133.1)140-76(69)
Pipavav Shipyard 81.5(82.15)119-62(636)
Piramglas 119.2(119.35)142-79(10)
Polyplex Corp 201.65(196.7)509-100(95)
Praj Ind 72.85(71.3)88-61(94)
Prakash Steelage Ltd 136.75(137.1)242-117(11)
Pratibha Industries 51.8(51.6)89-48(158)
Premier Auto 81.8(82.1)161-73(11)
Prime Focus 55.25(55.9)79-25(33)
Prism Cement 50.15(48.65)65-44(26)
Provogue (India) 37.05(36.85)83-32(71)
Prraneta Industries 58.3(62.75)87-32(1223)
Pslltd 69.75(69.9)146-64(45)
Ptc 79.6(76.4)145-74(134)
Ptc India Financial Services Ltd 17.05(17.1)28-17(107)
Punjab Alkalies 24(25.05)52-23(53)
Pvr 100.05(99.2)193-93(66)
Radico Khait 133.3(134.3)185-116(10)
Raj Oil Mills 33.8(32.25)65-26(44)
Raj Television Network 48.55(48.35)86-42(33)
Rajesh Exp 89.45(88.75)145-74(127)
Rallis India 1395.4(1381.65)1590-959(1)
Refex Refrigerants 28.2(27.25)51-21(49)
Rei Agro 25.05(25.15)34-18(501)
Reliance Indust 554.05(543.95)1079-453(93)
Reliance Media World Ltd 70.1(65.6)121-45(178)
Religare Enterprises 467(475.5)528-385(11)
Repro India 114(112.35)140-81(21)
Rohit Ferro Tech 37.55(37.9)67-34(138)
Rswmltd 144.45(138.25)204-102(17)
Ruchi Infrast 20.4(21.1)49-17(63)
Ruchi Soya Ind 99.15(99.6)143-79(49)
Rural Electrification Corporation 202.25(195.8)409-191(805)
S
S Bk Of Bikaner 525(521)781-395(8)
S Bk Of Mysore 635.3(626.8)1265-528(1)
S Bk Of Travan 753.3(733.45)1080-574(4)
S R F 301(300.75)444-215(8)
Sabero Org Guj 80.95(89.9)93-36(376)
Sadbhav Engi 134.1(132.55)164-93(10)
Saintgobain 38.9(38.85)42-20(105)
Sakthi Sugars 33.65(32.65)68-32(29)
Sandur Mang 549.95(507.3)1097-500(26)
Sangam 42.5(42.05)63-33(57)
Sanghvi Movers 114.5(113.15)210-103(12)
Sasken Comm 146.9(146)237-145(7)
Savita Chem 522.15(507.9)610-411(3)
Scooters India 51.3(48.9)51-19(45)
Se Investments 12.95(13)41-12(1521)
Sel Manufacturing Company 17.8(17.7)84-16(242)
Servalakshmi Paper Ltd 11.65(11.4)48-11(272)
Sesa Goa 281.9(277.15)389-220(380)
Sh Precoated St 150.65(147)296-129(10)
Shanthi Gears 39.3(40.15)55-32(40)
Shlakshmi 94.1(92.95)210-74(59)
Shree Cement 1877.05(1865)2323-1504(1)
Shree Ganesh Jewellery House Ltd 262.2(263.35)284-112(109)
Shree Renuka Sugars 58.6(56.25)108-54(665)
Shrenuj & Co 57(57.25)63-33(111)
Shriram Trans 696(717.6)899-518(119)
Sintex Ind 180.1(168.45)237-131(214)
Sks Microfinance Ltd 342.7(347.25)1490-262(29)
Solar Explosives 620(611.5)700-395(2)
Sona Koyo St 16.6(16.1)24-14(55)
Sonata Soft 38.25(38.1)64-31(25)
South India 74.5(75.4)96-61(26)
Southind.Bank 23.45(22.9)29-13(577)
Speciality Papers 9.8(10.14)23-6(116)
Spectacle Industries Limited 16.5(16)178-12(79)
Spicejet 39.4(39.65)97-36(6723)
Srei Int Fin 38(37.05)78-33(498)
State Bank Of Mysore 635.3(626.8)1265-528(1)
State Trading 222.55(224.85)454-200(35)
Strides Arcolab 366.95(366.25)477-302(34)
Subexltd 59.15(58.35)94-47(369)
Subhash Projects 184.5(186.95)308-141(114)
Sudar Garments Ltd 111.35(113.65)138-74(235)
Sujana Metal Products Ltd. 9.91(10.07)46-8(90)
Sujana Towers 33.55(34.7)46-9(361)
Sujanametal 9.91(10.07)46-8(90)
Sun Pharma Advanced Research Company 84.5(84.55)111-65(24)
Sundram Fast 61.95(61)76-43(17)
Sunflag Iron 29.5(29.25)34-21(289)
Sunil Hitech 117.3(115.55)227-81(15)
Sunteck Realty 310.5(309.25)714-274(18)
Supreme Ind 170.6(166.75)172-100(552)
Surana Industries 319(318)330-215(3)
Surya Pharma 20.8(20.3)35-16(56)
Sutlej Textiles 245(244.3)371-127(3)
Suven 22.1(21.05)33-16(40)
Swaraj Engin 411.45(406.9)557-309(2)
T,U,V
Taj Gvk 101.35(102.8)177-91(38)
Take Solutions 42.6(40)43-23(253)
Tata Coffee 834.55(807.85)1075-355(282)
Tata Metaliks 103.35(99.7)161-98(8)
Technofab Engineering Ltd 150.2(154.3)310-116(20)
Techtran Poly 25.25(24.05)28-16(39)
Television 18 76(74.9)98-60(16)
Tera Software 50.5(48.95)66-31(18)
Texmaco 33(32.05)160-25(354)
Texmo Pipes & Products Ltd. 40.2(42.25)73-30(92)
Thomas Cook 49.6(49.95)77-43(33)
Tide Water 6758.5(6701.7)10699-5185(3)
Time Technoplast 59.75(61.65)66-42(147)
Timken India 193.05(189.7)230-109(65)
Tinplate Of India 60.35(60.35)91-55(22)
Titanor Components 79.15(77.15)116-60(34)
Tplplast 78.25(78.7)114-45(44)
Trent 1011(995.75)1196-752(1)
Triton Valves 648.45(680.9)1098-603(1)
Triveni Eng & Ind 35.85(35.15)74-32(32)
Ttk Prestige 2706.1(2760.65)2855-580(94)
Ttml 15.25(14.65)25-13(395)
Tulip 156.55(154.55)201-132(8)
Ubholding 177.95(175.35)345-165(45)
Uco Bank 96(94.55)152-71(287)
Uflex 179.7(180.1)325-106(247)
Ultratech 1032.3(1024)1174-820(3)
Unichem Lab 156.6(158.1)269-154(14)
Unitdspr 1049.95(1019.5)1683-951(13)
Unitech 33.05(31.75)98-30(3107)
United Bank Of India 97.9(94.75)152-72(10)
Ushamartin 55(53.7)96-49(25)
Ushdev Int 320.5(320.9)495-203(111)
Usher Agro Ltd. 99.75(100.15)108-65(152)
Uttam Steel 110.3(108.95)172-98(18)
Utv Software Comm 629.3(624.55)685-386(8)
V Guard Industries 204.4(205.3)215-93(65)
V S T Ind 900.8(909.3)958-500(14)
Varun Industries 188.75(192.5)260-112(89)
Varun Shipping 27.6(27.5)48-25(46)
Venkys 607(589.35)1012-390(44)
Videocon 183(189.1)294-175(71)
Vikash Metal 24.1(23.05)26-11(1370)
Vinati Organics 75.15(75.45)97-61(13)
Visa Steel 61.45(58.7)62-33(98)
Vishal Retail 30.9(29.15)71-25(89)
Vivmed Labs 306.2(306.05)350-151(40)
Voltamp Transformers 494(486.9)1135-480(7)
Voltas 164.7(163.45)262-147(31)
W,X,Y,Z
West Coast Pap 86(86.25)111-63(19)
Whirlpool 237.5(228.9)338-200(37)
Wire & Wireless 8.59(8.51)16-7(230)
Xpro India 51.75(49)85-37(17)
Yes Bank 297(285.35)388-233(226)
Zee News 10.76(10.8)17-9(209)
Zuari Ind 642.4(645.8)895-557(4)
Zylog Systems 421.15(403.4)612-276(128)

GROUP T
A
Amara Raja 210.4(213.45)228-144(30)
Andrew Yule 24(23.9)47-23(35)
Assam Company 15.9(15.95)29-13(114)
Atlas Cycles 237(236.1)306-190(3)
Atulltd 25.3(26.25)75-18(84)
B,C
Binani Ind 176.45(170.85)263-106(8)
Blissgvs 23.5(23.5)47-22(50)
Cat Tech 10.9(11.15)33-9(173)
Cerebra Int 39.4(39.3)41-15(66)
Chandnit 47.7(46.15)143-40(93)
Choice International 79.2(79.5)224-71(83)
Compact Disc 52.85(53.1)77-33(16)
Coventry Coil 12.64(12.04)13-5(124)
Cravatex 778.1(851.05)892-164(1)
Crestani 51.4(52.35)129-47(29)
D,E,F
D C M 78.8(77.65)170-43(30)
D G P Windsor 53.2(49.15)107-46(35)
Dhanalakshmi Bk 121.7(122.65)212-94(51)
Dmc Vaults 11.82(10.97)26-8(283)
Dover Securities 60(60.05)787-47(52)
Financial Tech 820.85(796.2)1453-689(16)
G
Genesys Int 219(215.4)315-155(50)
Goodricke Group 144.35(145)175-111(8)
H
Hasti Finance Ltd 71.75(68.35)78-18(13)
Hind Composites 465.4(473.1)639-405(5)
Hind Org Chem 33.5(32.75)63-29(49)
Hira Ferro Alloys Ltd 329.05(334.4)453-261(3)
Hitachih 181.8(181.75)402-170(14)
I,J
I F B Agro Ind 76.45(67.3)116-53(23)
I F B Ind 140.25(135.85)182-86(18)
Jayaswals Ne 24.3(22.75)45-21(183)
Jvlagro 22.2(21.85)45-15(158)
K,L,M
Kinetic Eng 127(125)205-75(8)
Kopran 20.6(20.75)46-19(43)
Kotawala Ind 90.4(89.8)99-25(78)
Lgs Global 48.55(48.55)159-34(110)
Maharashtra Pol 136.05(140.95)222-110(11)
N,O,P,Q
Nelco 73.35(71.4)145-67(73)
Onward Tech 38(38.3)55-17(25)
Peninsula 55.2(53.4)79-47(19)
Piccadily Agro 46.6(43.3)53-15(25)
Prakash Ind 64.15(62.2)193-61(95)
Puneet Resins 37.7(39.05)40-17(42)
R
Rain 183.45(181.55)202-131(36)
Refex Refridge Rants Ltd 28.2(27.25)51-21(49)
Rich Capital 106(102.9)149-67(10)
Rubber Prod 36.2(34.5)36-6(221)
S
S B & T Int 13.6(13.75)16-7(100)
S Kumars 63.9(62.25)97-48(352)
Satraprop 10.14(9.72)16-8(101)
Shalibhadra Fin 46.75(45.25)67-30(48)
Shirp Gold Ref 106.5(102.7)238-85(28)
Som Distilleries 159(162.35)213-24(26)
Swas Vin Syn 7.02(6.75)17-2(559)
Symphony Comfort 1203.55(1015.15)1672-349(4)
T,U,V,W,X,Y
Umangdair 14.72(15.61)24-11(60)
Vas Animations 82.5(81.8)188-48(71)
Venus Remedies 206.9(204.85)340-195(4)
Walchandnagar 121.8(119.9)248-110(37)

GROUP S
A
Accentech 83.05(70)372-66(118)
Albert David 125.95(120.15)177-110(19)
Amrutanj 715(712.45)872-553(17)
Amrutanjan Health Care 715(712.45)872-553(17)
Amtek Auto 168.9(163.9)200-106(114)
Amtek India 85(87.35)95-50(613)
Ankur Drugs & Ph 37.5(36.8)194-34(58)
B,C
Bajaj Elect 244.95(245.05)347-190(123)
Balkrishna Ind 150.05(146)161-104(17)
Banco Products 72.55(73.9)138-64(34)
Bf Utilities 758.1(740.75)1143-649(340)
Bharat Bijlee 955(951.8)1316-735(1)
Bi 374.8(376.9)787-369(11)
Bihar Tubes 132(128.05)170-101(11)
Camson Bio Technologies 107.95(106.6)252-89(25)
Cheviot 326.9(326.45)500-247(10)
Compucom Soft 21.05(19.85)34-10(106)
D,E,F
Diamines & Chem 102(99.7)102-53(22)
Dolphin Off Ent 136.8(140.9)357-120(79)
Emco 59(58.05)87-55(20)
Erainfra 176.3(177.15)243-176(66)
Forbes Gokak 407(405.1)519-335(10)
Forcemot 724(719.5)1045-324(1)
G,H
Gabriel India 44.95(44.35)73-36(28)
Gulf Oil Corp 80.1(80.1)146-71(41)
Hawkins Cook 1233.7(1104.4)1360-827(111)
I,J
I.C.S.A. 110(110.5)162-107(28)
Ion Exchange 130.25(129.5)263-121(7)
Jmfinan 24.15(24.15)47-20(251)
Jupiter Bio 20.3(20.1)149-18(81)
K,L,M
K S Oils 25.5(25.2)63-24(758)
K Sera Prod 11.06(11.06)19-10(92)
Kallam Spinning Mills 52.25(49.25)72-26(19)
Kar Mobiles 206(206.45)264-107(34)
Kavveri Telecom 123.7(124.3)167-95(153)
Krone Comm 135.45(135.55)194-112(6)
Maharaja Shre 459.45(499.95)511-115(12)
Man Indus 140.3(138.75)144-54(225)
Mercator Lines 37.75(36.25)76-33(180)
Micro Tech 130.65(126.75)228-111(19)
N,O,P,Q
Navin 280.5(278.4)342-221(6)
Oriental Carbon 123.1(121.8)161-100(9)
Oriental Cont 309.15(309.55)419-305(29)
Patel Eng 140.4(133.55)452-131(261)
R
Rainbow Papers 62.35(62.8)68-41(29)
Rajoo Eng 15.4(14.8)23-9(102)
Reliance Chemo 120(111.5)140-28(12)
S
Sarda Energy & Minerals Ltd 215.15(211.6)382-183(11)
Sardaen 215.15(211.6)382-183(11)
Schenectady 1160(1194.6)1419-535(0)
Shahi Shipping 725(690.5)725-220(1)
Shivvani 248(253.45)494-237(8)
Siyaram Silk 380.7(371.05)450-172(5)
Spanco Tele 137.15(139.9)208-89(11)
Steel Str Wheel 258(250.45)474-132(7)
Sukhjit Starch 281.85(275.7)364-128(3)
Sumeet Ind 32.65(31.8)42-21(833)
Suryajyoti Spin 36.95(35.45)64-21(55)
T,U,V,W,X,Y
Tilaknagar Industries 50.8(55.5)147-42(290)
Timex 37.45(36.9)51-24(237)
Trendelec 60(60.35)127-37(35)
Twilitaka Ph 51.25(51.3)203-43(20)
Ultramarine & Pig 45.55(45.5)47-32(29)
Unitedbrew 542.95(520.85)604-193(64)
V I P Ind 744.9(711.55)801-242(662)
V S T Tillers Tr 433.2(429.95)625-306(14)
Valecha Eng 100.4(100.85)236-87(20)
Vinati Organics 75.15(75.45)97-61(13)
T,U,V,W,X,Y
Z F Steer Gear 317.95(311.35)519-242(4)
W,X,Y,Z
Zicom Elec Sec 41.5(44.45)96-34(458)

GROUP Z
A
Asahi Infra 10.8(9)15-7(8412)
B,C
Clarus 139(141.85)162-13(164)
Confipet 15.45(15.5)27-7(358)
Cranex 9.36(8.92)10-3(120)
D,E,F
Dintex Dyechem 25(24.55)43-20(96)
G,H
Gemstone Investment 8.99(8.95)20-5(520)
Hind. Copper 277.4(278.15)537-230(42)
I,J
Insul Elec 310.5(309.25)714-274(18)
K,L,M
Kailash Ficom 31.25(31.25)62-26(107)
Kalefilms 34.2(36.15)42-6(210)
Karmaisp 284.25(282.85)301-26(105)
Khaitan Weav Mills 16.5(16)178-12(79)
Kilpest India 29.05(29.6)34-9(160)
Margltd 92.75(91.75)243-87(26)
N,O,P,Q
National Min 258.05(253.35)304-227(53)
Neha International 169.65(162.35)271-79(50)
Odyssey Corporation 290(290.1)293-105(12)
Pacetexti 25.6(25.1)134-9(484)
Pasari Spinning Mills 21.45(20.45)38-3(62)
Pflinfotc 242.8(242.4)260-16(91)
Punjab Wool 13.32(12.86)20-5(197)
R
Rama Paper 42.9(43.7)47-11(77)
Rasoya Proteins 149.9(149.45)180-31(43)
S
Setco 156.5(158.2)160-104(11)
Swan Mills 85.95(80.5)173-77(226)

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