Stock prices on July 14, 2011

Stock prices on July 14, 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 C C 976.7(957.65)1142-801(27)
Abg Shipyard 377.65(385.55)498-226(132)
Abirlanuv 908.75(916)944-710(10)
Acl 126.2(123.25)166-107(191)
Adani Enter 712.5(710)785-511(12)
Akruti City 193.75(193.6)554-183(11)
Alfalaval 1598(1552.1)1806-1114(3)
Allahabad Bank 207.45(205.75)270-166(70)
Alok Industr 25(25.2)35-18(647)
Alstom Proje 568.65(557.15)874-498(81)
Andhra Bank 134.3(133.7)190-124(33)
Apollo Hosps 493.3(495.2)599-377(12)
Apollo Tyres 79.65(79.95)88-44(289)
Arvind 85.1(85.65)89-33(978)
Ashok Leyland 49.8(50.2)81-45(607)
Asian Paints 3136.15(3127.75)3365-2350(4)
Aurobindo Phar 171(166.9)275-156(123)
Axis Bank 1279.2(1274.15)1608-1149(93)

B

B A S F India 673.4(675)725-444(14)
B H E L 1931.15(1938.6)2695-1872(67)
Bajajhoin 772.4(765.65)952-674(33)
Balaji Tele. 33.15(34.65)61-30(82)
Ballarpur Ind 32.9(32.55)43-27(52)
Bank Of India 400.65(402.95)588-378(94)
Bharat Earth. 596.9(594.05)1238-529(2)
Bharat Elec 1690.65(1679.85)1927-1547(163)
Bharat Forge 337.15(336.55)412-284(53)
Bhartiartl 396.2(394.05)409-292(410)
Bk Of Baroda 888.4(875.9)1050-711(13)
Bombay Dye 371.3(369.45)692-290(71)
Bpcl 666.95(668.9)814-530(21)
Brigade Enterprises 76.8(73.85)158-70(94)
Britannia Ind 482.5(473.55)534-324(7)

C

C E S C 341.25(340.45)432-257(24)
C M C 1170(1168.35)1390-765(3)
Cadila Health 962(947.1)966-599(11)
Cairn India 317.3(315.85)372-285(118)
Canara Bank 522.1(511.2)844-465(62)
Castrol India 557.45(558.45)588-380(20)
Central Bank Of India 128.45(125.55)211-111(203)
Century Enka 178(179.85)267-159(12)
Century Tex 365.05(362.7)575-279(71)
Chambal Fert 85.15(83.55)104-65(664)
Cipla 329.2(323.25)380-286(72)
Colgatepalm. 999.65(1001.1)1030-783(12)
Container Corp 1160.1(1122.65)1452-1010(19)
Corp Bank 513.5(511.8)814-497(5)
Crompton Gr. 243.8(242.9)349-228(87)
Cummins India 685(684.6)810-548(4)

D,E,F

Dabur India 111.85(110.8)122-86(129)
Dena Bank 88.05(85.9)151-83(382)
Dish Tv India 89.8(89.95)92-43(361)
Dlf 234(226.85)397-206(1884)
Dr Reddy`S Lab 1587(1594.45)1855-1304(22)
Dredging Corp 285.85(288.3)624-284(19)
E I H 85.55(85.2)160-74(32)
Educomp Sol 388.3(389.5)695-380(148)
Eng India 281.45(284.15)366-259(7)
Escorts 106.6(107.4)245-94(293)
Essel Propack 46.15(46.65)65-40(426)
Exide Ind 164.85(163.95)179-112(69)
Federal Bank 454.65(454.95)501-322(38)
Finolex Ind 78.95(77.4)128-70(78)

G

G E Shipping 271.1(271.8)393-242(13)
Gail 456(464.7)535-411(27)
Geometric 52.3(51.9)87-48(25)
Gillette Ind 2141.6(2150.85)2210-1487(1)
Glaxo Smithk. 2320.1(2324.5)2475-1850(0)
Glaxocon 2405.5(2448.05)2524-1730(1)
Global Tele 89.3(89.15)473-88(1407)
Gmr Infra 31.5(31.65)64-29(349)
Godrej Cp 440(442.7)479-324(3)
Grasim Ind 2170(2175.75)2625-1800(3)
Great Offshore 213.8(211.55)452-201(190)
Gtl Infrastructure 15.3(15.3)48-13(1052)
Guj. Min Deve 162.65(164.95)172-101(91)
Gujarat Gas 408.2(407.3)454-289(16)
Gujarat Narmada 97.2(96.95)146-88(21)
Gujarat St Petronet 96.1(101.55)128-76(670)

H

H C L Infosys 88.95(89.6)139-83(14)
H C L Tech 490(494.15)528-356(25)
H D F C Bank 505.9(503.13)516-396(281)
H M T 59(59.05)88-52(48)
Hdfc 702.55(695.5)780-576(118)
Hdil 163.5(162)299-122(1021)
Hero Honda 1857(1877.5)2060-1377(24)
Hexaware Tec 72.65(72.45)77-33(290)
Hind Petro 395.6(402.15)555-307(127)
Hind Zinc 134.05(132.45)155-96(112)
Hindalco Ind 178.25(177.45)251-148(672)
Hindujav 298.2(302.85)497-235(3)
Hpcl 395.6(402.15)555-307(127)
Hsng Dev Infra 163.5(162)299-122(1021)
Hsq Dev Fin 702.55(695.5)780-576(118)
Hul 332.35(331.4)346-249(120)
Hul 332.35(331.4)346-249(120)

I

I T C 202.3(203.4)205-144(502)
Icici Bank 1068.9(1054.1)1277-852(291)
Idbi 135.35(134.75)202-116(315)
Idea Cellular 81.2(80.9)82-55(263)
Idfc 138.3(135)218-111(1904)
India Cements 74.35(73.1)127-66(92)
India Infoline 86.05(87)129-62(26)
Indiabulls Real Est 121.85(118.6)209-94(678)
Indian Bank 220.05(212.7)316-197(37)
Indian Hotels 78.55(78.2)109-72(70)
Indian Ovrsea 142.95(143.4)176-105(29)
Indo Rama Sy 43.95(42.85)81-35(63)
Indusind Bank 279.8(277.85)309-181(38)
Infosys Tech 2740.95(2784.2)3493-2660(272)
Ingersollrand 531.15(517.8)539-363(119)
Ingvysya 343.1(337.4)443-283(5)
Ioc 337.35(342.15)458-290(42)
Ipca Lab 343.9(339.45)351-255(5)
Ispat Ind 19.25(19.2)26-15(789)

J,K,L

J B Chem 138.4(140.7)185-94(155)
Jaiprakash Ass 77.1(76.75)140-70(1844)
Jet Airways 489.4(489.35)926-392(154)
Jindal 162.65(161.8)234-135(16)
Jindal Steel 631.45(623.2)755-572(140)
Jsw Steel 865.4(851.8)1400-752(167)
Kfa 39.55(38.8)91-35(633)
Kotakbank 494.1(490.05)529-333(122)
L I C Hsq Fin 220.85(218.85)299-150(805)
L&T 1815.95(1800.55)2212-1463(203)
Lanco Infratech 23.05(23)74-21(2087)
Lupin 478(468.4)519-348(162)

M,N

M & M 712.95(718.55)826-550(114)
M&M 712.95(718.55)826-550(114)
Mangalore Ref 80.6(80.9)89-55(126)
Maruti 1175.75(1161.85)1599-1087(45)
Mastek 128.6(119.9)311-88(541)
Maytas Infra 138.35(139.15)237-135(13)
Merck 689.15(675.8)1006-553(5)
Moser Baer 38.6(38.85)74-33(54)
Mphasis Bfl 439(439.2)711-355(21)
Mtnl 44(43.7)72-38(54)
Mtnl 44(43.7)72-38(54)
N T P C 188.1(190.25)222-165(95)
Nation.Ferti 92.15(92.45)144-88(58)
National Alum 81.9(81.65)120-80(61)
Nestle Ind 4323.45(4326.4)4465-2720(2)
Neyveli Lignite 101.65(99.7)180-91(49)
Novartis India 850(859.8)883-585(2)

O,P,Q

O N G C 283.65(287.05)368-248(435)
Omaxe 139.45(136.9)155-103(39)
Oracle Fin 2292.05(2291.35)2510-1910(1)
Orchid Chem 252.1(251.75)344-179(485)
Oriental Bank 341.65(330.65)545-280(42)
Parsvnath Dev 48.75(47.65)74-25(324)
Pfizer 1455.9(1452.75)1530-1030(0)
Pidilite Ind 169.1(171.05)176-123(75)
Pnb 1144.75(1135.2)1395-971(17)
Polaris Soft 174.35(174.85)213-132(34)
Power Fin Corp 213.2(194.4)383-168(4524)
Power Grid Corp 109.05(109.85)113-91(225)
Punj Lloyd 75.15(74.75)142-53(1196)

R

Ramco Systems 89(91.95)154-87(14)
Ranbaxy Lab 548.75(546.9)624-414(60)
Rashtriya Chem 78.5(78.1)132-70(280)
Raymond 393.6(386.9)458-222(246)
Rcom 96.85(98.25)194-74(1151)
Reliance Capital 592.65(590.45)881-388(258)
Reliance Ind 866.9(864.55)1187-829(515)
Reliance Power 116.45(116.95)191-106(416)
Relinfra 576.05(573.65)1179-492(156)
Rolta India 128.15(128.65)188-116(25)

S

S A I L 131.3(131.9)234-128(409)
Satyam Comp 87.05(86.15)113-54(1407)
Sbi 2466.4(2432.5)3515-2123(387)
Shipping Corp 104.5(104.3)202-97(19)
Siemens 906.85(918.2)929-677(15)
Skf 671.25(678.1)694-488(9)
Sobha Developers 278(278.5)403-185(22)
Sterling Biotech 85.5(86.65)125-72(464)
Sterlite Ind 166.4(165.35)195-148(357)
Sterlite Optical 53.05(52.9)124-44(157)
Sun Pharma 510.9(505.1)518-338(56)
Suntv 332.05(313.85)556-260(906)
Suzlon Energy 49.95(49.6)66-42(1544)
Syndicate Bnk 118.05(116.9)164-97(33)

T,U,V

Tata Chem 383.45(380.8)446-302(34)
Tata Elxsi 245.9(246)340-224(10)
Tata Power 1275.05(1284.45)1465-1125(12)
Tata Tea 102.4(101.6)138-85(186)
Tatacomm 205.45(203.3)354-182(41)
Tatamotors 1063.95(1043.65)1381-791(287)
Tcs 1125.25(1150.9)1247-763(433)
Tech Mahindra 750.55(739.95)812-539(32)
Thermax 606.2(606.75)926-542(5)
Tisco 576.55(575.7)713-448(559)
Titan Ind 226.6(225.2)238-129(436)
Tn Newsprint 117.3(115.95)163-113(7)
Torrent Pharma 667(653.6)675-499(2)
Torrent Power 243.1(244.25)361-201(14)
Tvs Motor 50.85(51.3)87-43(214)
Union Bank 305.15(299.4)426-286(42)
Unitedphos 154(157.65)219-125(76)
Vijaya Bank 68.85(68.2)115-63(217)

W,X,Y,Z

Welspunguj 168(167.3)275-144(31)
Wipro 411.55(414)499-384(54)
Wockhardt 422.45(422.75)434-132(372)
Zeeenter 127.65(127.9)163-106(38)

GROUP B

A

Goldentob 71.45(71.85)125-70(13)
3i Infotech 44.8(44.65)72-38(97)
A P Paper 370.5(370)415-112(18)
Aban Offsho 528.85(526.35)932-490(179)
Acropetal Technologies Ltd 17.05(17.05)156-16(109)
Action Construction Equipment 45.3(45.65)75-37(28)
Adani Power Ltd 111.2(109.75)144-105(138)
Adani Power Ltd 111.2(109.75)144-105(138)
Adhunik Metaliks 79.4(79.25)127-70(22)
Adlabs Films 130.25(131)309-113(147)
Ador Welding 178.5(180.05)241-152(42)
Advanta India 273.25(265.75)524-208(74)
Aftek Ltd 13.6(13.7)20-11(73)
Agro Tech Foods 375.6(373.2)410-259(3)
Ajanta Pharma 320.25(321.8)331-172(28)
Alchemist 229.15(229.3)272-166(97)
Alembic 22.55(21.9)39-17(177)
Allied Digital Services 49(47.65)265-39(61)
Alstom 253.25(249.5)349-223(30)
Amar Remedies 98(97)171-78(117)
Andhra Petroch 30.35(27.5)35-18(194)
Anil Products 293(284.25)318-166(16)
Ansal Properties 43.05(43.4)97-32(35)
Aptech 110.65(111.05)180-81(453)
Arrow Webtex 107.6(105.05)141-38(4258)
Arshiya International Ltd. 147.45(149.15)363-141(6)
Asahi Songwon Colors 123.45(122.05)127-61(78)
Asal 72.55(70.15)128-52(106)
Ashapura Mine. 20.75(20.7)69-17(45)
Asian Hotels (West) Ltd 189(189)499-170(15)
Astral Poly Technik 196.85(193.3)204-116(23)
Atlanta 81.7(81.95)133-63(310)
Atul Chem 195.4(191.25)217-100(17)
Autoline Industries 153.5(150.25)279-119(26)
Avt Natural P 314.4(286.15)314-88(103)
Avt Natural Products 314.4(286.15)314-88(103)

B

B O C India 297(289)366-222(19)
Bagfilmed 7.57(7.5)16-6(139)
Bajaj Auto Fin 705.8(686.05)839-493(139)
Bajaj Hind 71.6(71.85)144-61(193)
Balmer Law 180(179.3)183-135(6)
Balmer Lawri. 637(638.75)769-499(3)
Balrampur Chini 62.9(63.1)97-56(112)
Bank Of Maha 55.75(55.55)84-51(21)
Bartronics India 61.55(61.55)154-56(31)
Bata India 623.15(618.15)636-266(206)
Bayer 863.5(874)1173-655(1)
Berger Paints 102.8(101.8)123-73(40)
Bgr Energy Systems 462.55(459.55)871-402(61)
Bhagwati Banquets 97.6(95.5)198-71(110)
Bhandari Hos. 39.55(39)41-13(148)
Bharati Shipyard 129.45(129.25)293-120(17)
Bhussteel 437.9(435.95)545-298(127)
Bihar Caustic 128(129.4)155-98(8)
Bil Energy Systems Ltd 29.65(29.5)52-18(50)
Biocon Ltd 362.25(363.7)464-301(44)
Birla Kenna. 10.8(10.55)23-9(555)
Blue Dart Ex. 1578(1574.05)1645-890(2)
Bombay Bur Trdg 473(465.15)685-352(7)
Bombay Rayon Fashions 287.4(287.45)294-181(4)

C,D

C R I S I L 7251(7281.15)7399-5391(0)
Can Fin Homes 112.75(112.8)172-86(9)
Carborun. Univ 303.7(306.15)320-202(3)
Ceat 110.9(111.85)195-85(34)
Cholam. Inv 174(165.35)212-138(16)
Chromatic India 100(100.95)154-20(104)
Cinemax India 38.75(37.95)66-33(66)
City Union Bnk 50(48.65)54-36(344)
Coal India Ltd 371.2(368.1)422-287(744)
Colourchem 804.9(778.05)839-595(8)
Core Project 309.1(306.7)350-150(44)
Coromandel Fert 342.6(344)376-217(4)
Cosmo Films 101.4(100.6)187-86(16)
Cox And Kings(India) Ltd 197.05(198.3)329-179(15)
Crew B.O.S. Prod 89.4(89.15)205-82(12)
D F M Foods 134(129.85)149-42(10)
Daawat 52.5(52.6)87-42(30)
Dabur Pharma 127.2(127.4)171-82(6)
Deepak Fert 167.65(169)212-141(29)
Development Credit Bank 61.6(64.5)76-38(7553)
Dewan Hsq Fin 221.6(222.45)347-196(5)
Dhanuka 93.65(93.9)103-62(56)
Divi'S Lab 820.8(820.5)832-582(10)

E,F

E I Dparry 268.05(265.05)289-186(10)
Eicher Motors 1318.05(1328.7)1449-936(5)
Elder Pharma 389.9(391.65)440-309(51)
Elecon Eng 73.95(73.8)103-59(50)
Electrosteel C. 27.2(28)56-27(169)
Entertainment Network India 263.5(265.2)295-195(11)
Esab India 531.5(534.2)690-425(2)
Ess Dee Aluminium 368.65(367.65)528-335(2)
Essar Oil 124.85(127.15)161-94(352)
Ester Ind 45.25(45.65)104-33(47)
Eveready Ind 42.85(43.3)81-36(85)
Everest Kanto Cylinder 88.8(88.05)141-63(23)
Everonn Systems India 541.8(531.8)756-435(74)
Excel Crop 192(186.65)337-138(103)
Excel Info 25.6(25.55)57-23(1030)
Fag Bearings 1249(1188.65)1298-556(5)
Fineotex Chemical Ltd 283.15(292.65)353-74(85)
First Leasing 92.65(91.65)116-58(23)
Firstsource Solutions 18.05(18.05)30-15(321)
Fortis Healthcare 166.7(169.3)176-124(54)
Future Capital Holdings 147.45(142.95)302-127(87)
Future Ventures India Ltd 9.47(9.33)10-7(800)

G

G I C Hsq Fin 110.55(118.1)161-92(78)
Gandhimathi Appliances 318.1(321.3)329-71(27)
Gangotri Iron 58.9(59.95)73-28(214)
Garware Poly 155.1(156.1)293-108(9)
Gati 74.5(76.4)90-49(322)
Gayatri Projects 212(214.15)479-191(36)
Gei Industrial Systems Ltd. 172(167.1)238-130(6)
Geodesic Inf 67.3(67.65)142-57(37)
Ghcl 40.15(39.65)53-36(36)
Gitanjali Gems 313.2(310.5)395-143(759)
Glenmark Phar 337.2(324.7)389-241(198)
Globus Spirits 143.5(142.05)197-96(36)
Glodyne 318.15(319)775-303(50)
Godawari Power 165(162.2)256-150(5)
Godfrey Phi. 2900(3014)3245-1602(4)
Godrej Indus 219.95(218.1)247-155(242)
Goodyear India 354.25(356.4)371-203(5)
Greave 90.7(92.2)112-66(17)
Greenply Ind 218.5(188.75)227-158(34)
Gruh Fin 464.25(454.45)540-310(48)
Gss America Infotech 156.55(155.15)500-132(12)
Guj. Alkalies 148.5(148.45)158-110(8)
Guj. Fluoroch. 405.8(405.3)419-160(31)
Guj. Nre Coke 45.95(46.6)72-41(233)
Guj. State Fert 368.35(366.75)412-275(20)
Gujarat Pipavav Port Ltd 69.55(68.4)71-49(117)

H

H F C L 16.5(16.5)21-7(1464)
H K Finechem 59.6(58.3)61-27(75)
Hanung Toys 149.2(148.95)414-124(69)
Harrisons Malay 75.05(73.85)110-65(16)
Havell`S India 387.15(388.55)451-290(49)
Henkel India 40(39.9)76-28(525)
Hercules Hoists 270.7(269.5)385-199(14)
Himalya Int 26.75(27.45)41-19(117)
Hind Con 33.65(33.25)72-28(598)
Hind Motors 17.1(16.95)30-15(175)
Hind Oil Exp 177.7(177.35)293-155(243)
Hind Sanitary 177.85(178.85)189-100(7)
Hondasiel 400.15(401.05)648-320(4)
Honeywell 2860(2828.75)3130-2015(1)
Hotel Leela 42.9(42.85)58-34(119)
Hyderabad Ind 388(399)754-324(6)

I

I F C I 47.05(46.5)80-42(1651)
I T I 31.6(31.65)48-29(46)
I V R Cons 69.25(68.9)194-60(962)
Ibn18 72.5(73.85)134-72(61)
Iid Forgings 147.45(149.15)363-141(6)
Il&Fs Transportation Networks Ltd. 222.5(222.05)367-185(28)
Ilfs Venture 32.4(31.95)54-29(73)
Inabs 630(638.8)723-328(3)
Ind Swift 31.95(31.05)49-27(32)
India Glycols 149.15(142.4)212-103(278)
Indiabulls Finan 170.55(167.15)240-133(207)
Indiabulls Power 17.65(17.2)32-16(232)
Indo Asian Fusegear 73.15(76.75)160-70(51)
Indo Tech Transformers 135(136.4)290-125(8)
Indosolar Ltd 15.05(14.28)30-13(236)
Indosolar Ltd 15.05(14.28)30-13(236)
Indowind Energy 30.95(28.35)54-17(844)
Indraprastha Gas 394.1(394.7)400-275(33)
Indswift Lab 102.7(98.7)158-76(182)
Innoventive Industries Ltd. 97(95.15)114-78(11)
Inox Leisure 45.3(44.95)87-41(37)
Insecticides India 329(330.45)352-202(5)
Irb Infrastructure Developers 187.4(178.2)312-145(954)
Ivr Prime Urban Developers 46.6(46.25)136-45(20)
Ivrcl Infrastruc 69.25(68.9)194-60(962)

J,K,L

J B F Ind 159.2(159.95)228-133(19)
J K Ind 104.3(104.5)202-75(28)
Jagran Prakashan 114.45(117.05)148-105(19)
Jai Corp 125.15(125.3)309-113(145)
Jain Irrigation 170.7(170.45)264-128(124)
Jaiprakash Hydro 46.25(45.55)75-35(109)
Jay Shree Tea 169.35(170.1)210-136(35)
Jenburkt Pharma 103.05(98.65)108-65(9)
Jhs Svendgaard Laboratories 44.75(44.65)128-43(231)
Jindal Drilling 457(454.35)668-416(2)
Jindal South West Holdings 976.5(963.9)2251-805(9)
Jindalph 167.2(166.25)306-138(55)
Jindpolyfm 292.65(293.5)700-199(173)
Jubilant Industries Ltd 185.15(188.15)300-100(6)
Jubilant Org 211.95(211.05)360-148(29)
Jyoti Struct 88.9(87.95)169-73(22)
K R B L 30.65(30.85)54-21(373)
K S B Pumps 245(240.25)305-212(4)
Kajaria Ceramic 101.65(100)103-60(65)
Kalpataru Pwr 135.3(132.7)214-106(28)
Kalyani Steels 76(74.5)156-69(57)
Kanchan International 81.5(77.5)218-15(137)
Kanoria Chem 53.55(53.65)65-25(17)
Karnataka Bnk 125.8(124.3)192-96(545)
Karutglob 12.25(12.33)38-10(287)
Kaveri Seed Company 435.05(437.6)451-263(12)
Kecil 80.45(80.1)123-70(14)
Kemrock Ind 506(502.95)742-475(10)
Kesoram Ind 161.15(161.95)336-159(20)
Khaitan Fert 155.95(144.25)254-94(25)
Knr Constructions 136.25(125.6)214-94(29)
Kohinoor 51.05(51.25)73-37(30)
Kolte Patil Developers 49.15(47.8)76-35(31)
Koutons Retail India 29.15(28.95)335-24(53)
Kpitcumm 181.05(181.1)192-114(73)
Kwality Dairy 140.1(139.35)154-65(208)
L M L 11.24(11.6)16-8(313)
Laks Vilas Ba 120.3(119)142-85(13)
Lakshmi Machine 2178.05(2205.75)2920-1982(2)
Liberty Phosp 63.5(62.5)85-42(18)
Liberty Shoes 101.1(100.9)134-72(36)
Lloyds Steel Ind 17.4(17.3)23-11(308)
Lovable Lingerie Ltd 419.25(420.8)462-236(401)
Lumax Auto Technologies 177(175)222-123(8)
Lumax Ind 332.05(330.7)417-250(5)

M,N

M R F 7502.95(7501.5)9812-5332(6)
Macmillan Ind 45.2(45.25)66-31(87)
Madras Cements 84.95(84.9)133-79(11)
Magmafin 73(72.95)88-56(36)
Mahalaxmi Rub 12.43(11.84)34-6(135)
Mahindra 680.05(667.8)913-486(6)
Mahindra Ugine 53.1(51)78-44(31)
Manali Petro 14.64(14.32)20-9(237)
Manappuram Gen 56.55(55.85)94-35(90)
Mangalam Cem 114.2(113.65)172-90(9)
Mangalore Chem 31.5(30.7)48-28(266)
Marg 93.3(92.6)243-85(22)
Marico Ind 161.15(164.6)169-112(28)
Max India 180.5(182.7)191-132(51)
Mcleod Russel India 284.3(277.85)289-192(37)
Mcnally Bharat Engineering Company 149.1(143.45)318-133(148)
Meghmani Organics 12.7(13.16)22-10(78)
Mic Electronics 13.44(13.37)43-12(84)
Midfield Industries Ltd 57.6(54.9)455-31(126)
Mindtree 365(355.5)591-342(3)
Mirza 23.05(23.6)28-14(65)
Mmtc Ltd 913.05(915.2)1935-861(4)
Monsanto India 1744.95(1741.6)2265-1499(0)
Motherson Sumi 238.75(230.95)256-147(158)
Msk Projects India 65.9(65.8)194-56(14)
Msp Steel&Pow 55(52.85)74-37(21)
Mudra Lifestyle 26.05(28.1)62-25(181)
Mundra Port 156.05(154.65)185-112(94)
Muthoot Finance Ltd 171.85(166.2)198-150(279)
N I I T 54.95(55.95)74-42(81)
Nagarjuna Con 81.2(80.2)193-75(24)
Nagarjuna Fert 33.9(35.05)42-25(259)
National Pero 547.35(543.2)688-266(5)
Navneet Pub 65.5(64.9)75-50(307)
Ndtv 68.5(68.6)130-58(19)
Neha International Ltd. 181.4(182.3)271-79(262)
Net 4 India 114.75(114.55)159-88(22)
Network 18 Media 127.5(128.85)191-124(8)
Nhpc 25(25)34-22(1408)
Nhpc Ltd 25(25)34-22(1408)
Niit Technologies 198.5(200.2)234-166(236)
Nitin Fire Protection Industries 102.65(102.95)108-57(134)
Nocil 17.25(17.8)26-14(142)
Noida Toll Bridge 26.4(26.5)40-24(92)

O,P,Q

Oil India Ltd 1316.75(1291.15)1635-1207(8)
Omkar Speciality Chemicals Ltd 76.95(71.85)101-26(87)
Onmobile Global 98.4(99.35)200-90(60)
Opto Circu 279.15(280.55)327-225(45)
Orbit Corporation 43.55(42.4)148-37(119)
Orissa Minerals Development Company Ltd 55624.7(56890.5)92200-20475(2)
Page Industries 1916.9(1885.05)2035-976(0)
Panama Petro 275.1(279.65)319-182(7)
Pantaloon Ret 320.5(319.2)542-218(71)
Paper Products 75.4(74.4)83-50(33)
Paramount Printpackaging Ltd 22.4(22.05)38-17(48)
Parekh Aluminex 274.15(273.1)604-208(3)
Patni Computer 336.8(340.05)550-310(5)
Persistent Systems Ltd. 376(372.95)504-337(6)
Petronet Lng 145.15(144.35)147-80(442)
Phillips Carbon 145.15(142.4)242-113(15)
Phoenix Mills 219(213.95)269-160(14)
Pipavav Shipyard 76.5(76.95)119-62(540)
Plethico Pharmaceuticals 349.5(349.8)450-330(95)
Pnb Gilts 25.45(25.8)46-22(34)
Poly Medicure 266.1(272.95)337-155(6)
Polyplex Corp 195.6(193.2)509-144(44)
Porwal Auto Components 10.6(9.05)15-7(209)
Praj Ind 74.55(75.9)88-61(95)
Prakash Steelage Ltd 142.5(146.2)242-117(6)
Pratibha Industries 56.45(53.1)89-48(771)
Premier Auto 94.35(93.55)161-73(24)
Prime Focus 65.85(67.35)79-33(662)
Priyadarshni Sp 85(87.55)136-49(70)
Provogue (India) 36.2(36)83-32(135)
Prraneta Industries 76.05(76.9)87-41(682)
Pslltd 69.6(69.25)146-64(33)
Ptc 81.95(77.35)145-68(987)
Ptc India Financial Services Ltd 18.15(17.35)28-15(214)
Puravankara Projects 85.8(86.55)145-81(11)
Pvr 113.8(113.9)193-93(61)

R

Radico Khait 128.7(130)185-117(13)
Rajesh Exp 108.05(107.75)145-82(129)
Rallis India 1500(1523.75)1596-1070(3)
Redington India 89.25(88.6)98-66(60)
Refex Refrigerants 25.05(23.9)51-20(180)
Rei Agro 29(29.3)31-18(169)
Reliance Indust 541.95(542.05)976-453(56)
Reliance Media World Ltd 80.65(81.35)121-59(64)
Religare Enterprises 460.3(457)528-401(11)
Repro India 162.35(146.95)165-81(986)
Rico Auto Ind 14.7(14.8)32-12(109)
Ricoh India 41.35(38.35)52-30(144)
Rohit Ferro Tech 34.7(35.1)67-34(32)
Ruchi Soya Ind 97.45(97.9)143-79(10)
Rural Electrification Corporation 220.2(205.1)409-178(2998)

S

S Bk Of Bikaner 490(489.4)781-415(2)
Sabero Org Guj 131.55(131.75)133-36(42)
Saintgobain 45.5(45.95)48-20(460)
Sandur Mang 571.85(571.9)1097-500(6)
Sanghi Ind 16.95(17.25)34-16(55)
Saregama Ind 78.2(65.2)163-53(292)
Sasken Comm 134.25(138.45)237-123(28)
Savita Chem 653.7(677.15)707-411(29)
Se Investments 16.7(16.03)41-9(145)
Seamecltd 96.55(94.45)173-87(33)
Sel Manufacturing Company 16.95(16.85)55-15(119)
Sesa Goa 296.4(286)383-220(1316)
Seshasayee Pap 250.05(238.9)289-194(18)
Sh Precoated St 162.15(160)296-139(5)
Shanthi Gears 43.5(43.1)55-32(112)
Shasun Chem 75(73.5)100-48(45)
Shree Ganesh Jewellery House Ltd 253.95(256.2)286-118(71)
Shree Renuka Sugars 73.45(73.35)108-56(524)
Shriram Epc 146(147.85)313-123(9)
Shriram Trans 677.9(681.6)899-588(59)
Sintex Ind 181.4(181.2)237-137(235)
Sks Microfinance Ltd 476(528.85)1490-262(23)
Solar Explosives 645.35(644.95)700-410(1)
Sona Koyo St 16.6(16.2)24-14(60)
Sonata Soft 40.6(42.9)64-31(485)
South India 78.8(77.75)96-61(82)
Southind.Bank 24.75(24.5)29-17(4387)
Spectacle Industries Limited 16.3(16)178-12(113)
Spicejet 38(35.25)97-26(10512)
Srei Int Fin 44.8(42.9)78-33(339)
Standard Ind 35.85(34.2)55-23(49)
State Trading 212.45(212.55)454-198(71)
Strides Arcolab 363.05(360.85)477-302(37)
Subexltd 56.75(56.95)94-48(237)
Sudar Garments Ltd 105.45(102.8)138-74(646)
Sujana Towers 31.5(31.95)46-10(368)
Sun Pharma Advanced Research Company 96.65(96.3)111-65(247)
Sundram Fast 60.45(61.95)76-45(22)
Sunflag Iron 28.2(27.8)34-21(48)
Sunil Hitech 118(115.6)223-81(12)
Sunteck Realty 295.8(296.45)714-265(5)
Super Spin 10.56(9.56)20-7(197)
Supreme Ind 202.95(192.35)208-113(149)
Supreme Infrastructure India 263.65(259.05)319-178(4)
Supreme Petro 68.2(67.15)79-45(70)
Surana Industries 390.4(387.4)394-215(9)
Suryalak Cott 69(69.45)149-67(13)
Swaraj Engin 442(450.6)557-376(2)

T,U

T I L 463.15(449.55)750-415(3)
Tainwala Chem 38.05(40.05)40-14(30)
Taj Gvk 101.45(104.6)175-91(41)
Tanla Solutions 16.19(15.48)37-13(224)
Tata Coffee 855.2(858.85)1075-355(108)
Tata Metaliks 102.1(101.9)161-94(12)
Tata Sponge 352.55(340.85)405-301(38)
Technocraft Industries India 60.25(59.5)98-49(295)
Technofab Engineering Ltd 135.8(136.2)310-116(27)
Texmaco 33.65(33.5)160-25(48)
Texmaco Rail & Engineering Ltd 91.25(91.8)101-63(23)
Texmo Pipes & Products Ltd. 39.4(39.35)73-30(104)
Thomas Cook 48.25(48.35)77-43(34)
Tide Water 7434.05(7395.55)10699-5670(1)
Time Technoplast 71(70.15)72-42(79)
Timken India 247.75(244.4)260-133(564)
Titanor Components 96.25(89.35)116-60(22)
Tonira Pharma 25.55(21.3)44-16(33)
Tourism Fin 31.05(30.5)43-23(129)
Tplplast 86.3(86)114-45(41)
Transformers 259.5(254.55)465-232(3)
Trent 1191(1195.45)1277-752(1)
Triveni Eng & Ind 36.55(36.65)74-32(63)
Ttk Prestige 2757.3(2740.55)3000-875(41)
Ttml 21.15(20.8)25-13(1035)
Tulsi Extrusions 17.5(16.65)89-13(237)
Ubholding 149.3(149.2)345-140(9)
Uco Bank 90.9(89.4)152-81(246)
Uflex 210.75(211.2)325-118(179)
Ultratech 990(988.05)1174-820(2)
Unitdspr 1051(1047.9)1683-895(5)
Unitech 33.95(32.65)98-28(4950)
United Bank Of India 97(96.15)152-72(27)
Ushamartin 51.3(51.85)96-49(44)
Ushdev Int 313.25(311.3)495-246(52)
Usher Agro Ltd. 139.25(136.45)141-82(361)
Uttam Steel 106.3(105.9)172-98(9)
Utv Software Comm 836.15(822.2)849-386(87)

V,W,X,Y,Z

V Guard Industries 231.05(232.65)237-105(36)
V S T Ind 1093.9(1053.5)1133-500(55)
Vardhman Poly 97.2(97.5)101-49(44)
Vardhtext 222(222.75)357-202(20)
Varun Industries 204.25(205.45)260-112(61)
Varun Shipping 23.9(23.9)48-23(36)
Venkys 606.5(614.8)1012-468(13)
Videocon 192.7(193.05)294-170(42)
Vikash Metal 12.02(12.09)26-11(114)
Visa Steel 60(59.5)65-33(28)
Vivmed Labs 288(288.35)350-180(42)
Voltamp Transformers 517.5(519.2)1135-480(15)
Voltas 160(158.8)262-147(71)
Wendt 1574(1544.95)1681-808(1)
West Coast Pap 84.45(85.1)111-63(15)
Whirlpool 250.5(252.9)338-200(5)
Williamson Fin 36(30)58-25(28)
Williamson Magor 60(50)83-41(52)
Wire & Wireless 8.95(8.85)16-7(459)
Xltelene 9.8(9.02)45-7(177)
Yes Bank 325.75(318.2)388-233(268)
Zandu Phar 2059.9(2056.3)3535-1875(0)
Zee News 12.52(12.75)17-9(120)
Zuari Ind 686(677.4)895-557(42)
Zylog Systems 397.3(397.4)612-276(13)

GROUP T

A

Amara Raja 237.1(233.6)242-157(25)
Assam Company 15.5(15.5)29-13(64)
Atlas Cycles 281(269.45)306-190(46)
Atulltd 19.1(18.45)75-14(50)

B

Blissgvs 23.4(23.4)47-20(47)

C,D

Choice International 81.95(81.95)144-71(103)
Compact Disc 53.9(57.5)77-33(313)
Crestani 51.45(50.75)129-45(36)
D C M 89.15(87.75)170-61(130)
Db Stock Brokers 90.05(90.15)94-31(23)
Decngold 24.95(24.55)29-15(68)
Dhanalakshmi Bk 109.65(110.8)212-94(47)
Dover Securities 94.5(96.35)787-47(42)

E,F

Factent 26(25)42-15(93)
Financial Tech 847(844.7)1453-689(8)

G

G E I Hamon In. 172(167.1)238-130(6)
Genesys Int 267.8(266)315-155(65)
Goodricke Group 149.2(147.35)175-121(5)

H

Hasti Finance Ltd 82.55(81.95)88-18(34)
Hind Dorr 54.4(53.75)159-46(52)
Hira Ferro Alloys Ltd 60.95(59.3)90-52(18)
Hitachih 196.1(193.75)402-170(26)

I

I F B Ind 133.4(137.45)182-90(18)
Ind. Hume Pipe 125.3(129.4)199-111(9)
It&T 89(89.35)146-62(11)

J,K,L

Jaihind Synth 18(17.95)58-11(58)
Jindal Worldwide 178.3(177.75)364-160(9)
Jvlagro 20.95(21.55)45-15(53)
Kopran 25.6(26.15)44-19(295)
Kotawala Ind 96.6(97.1)103-27(207)
Lancorhol 49.95(49.05)116-36(29)
Lgs Global 51.65(51.4)159-34(112)

M,N

Maharashtra Pol 149.95(145.1)222-110(23)
Moldtek 68.45(63.6)116-55(55)
Mount Ev Min 83.5(84.6)101-67(18)
Nelco 74.5(74.1)145-67(17)

O,P,Q

Pg Foils 88.35(75.45)112-46(126)
Prakash Ind 71.9(68.65)193-50(235)

R

R M Mohite Textiles 81(77.65)380-30(209)
Rain 37.55(36.7)40-26(283)
Refex Refridge Rants Ltd 25.05(23.9)51-20(180)
Roselabs 15.27(14.55)44-7(56)

S

S Kumars 52.7(53)97-41(371)
Shyam Star Gems 17.8(16.75)35-12(120)
Som Distilleries 199(199.3)215-46(9)
Subuthi Finance 177.9(175.4)203-61(14)

T,U

Tasty Bite 197.4(196.4)346-100(5)
Tips Indus 29.1(28.3)57-25(134)
U B Eng 82.6(83.25)239-70(23)
Umangdair 22.75(22.65)24-11(72)

V,W,X,Y,Z

Vas Animations 111.65(116.15)188-50(80)
Venus Remedies 202(190.6)340-176(12)
Walchandnagar 124.4(123.4)248-103(29)

GROUP S

A

Abcbears 159(153.85)180-103(49)
Accentech 70.9(74.2)372-63(19)
Ador Fontech 125.5(123.05)150-51(14)
Alphageo 128.65(126.15)222-96(228)
Amrutanj 733.7(735.1)872-553(5)
Amrutanjan Health Care 733.7(735.1)872-553(5)
Amtek Auto 161.85(162.5)200-106(170)
Amtek India 99.5(100.5)104-50(234)
Automob.Corp 350.5(345.1)420-250(7)

B

Bajaj Elect 264.25(259.45)347-190(100)
Balkrishna Ind 158.75(158.15)171-109(18)
Banco Products 81.5(73.8)138-64(161)
Bf Utilities 739.25(740.75)1143-649(188)
Bharat Bijlee 878.1(877.2)1316-735(1)
Bhuwalka Steel 57(52.6)77-27(27)
Bi 394.55(390.5)787-355(11)
Bihar Tubes 155(145.55)170-109(291)

C,D

Camson Bio Technologies 105.65(106.6)252-89(157)
Carnation Nutra 736.75(730.05)757-475(59)
Century Plyboards India 71.5(71.2)77-50(16)
Dhunseri Tea 156.05(153.3)243-136(6)
Diamines & Chem 118.95(119.45)121-58(23)
Diamond Power Infrastructure Ltd 153(153.05)264-126(24)
Dolphin Off Ent 130.4(129.6)306-118(16)

E,F

Emami 509.5(509.75)545-313(7)
Emco 54(51.55)82-45(51)
Erainfra 169.25(169.1)243-169(80)

G

Geojit 22.85(22.3)40-21(55)
Grindwell Nort. 256.6(257.45)262-194(4)
Gulf Oil Corp 91.8(90.05)146-71(36)

H

Hawkins Cook 1620(1610.15)1729-827(2)
Hindalumi 41.5(42)71-35(25)

I,J

I.C.S.A. 101.25(101.75)162-98(13)
Ion Exchange 137.25(134.8)263-121(9)
J.K. Agri Genetics 390(391.45)744-177(5)
Jmfinan 23.05(22.9)47-20(231)
Jupiter Bio 20.55(20.4)149-18(135)

K,L

K S Oils 20.8(21.05)63-16(1824)
K Sera Prod 11(11.01)19-10(492)
Kavveri Telecom 162.85(161.05)190-101(69)
Kennamet 747.15(722.8)787-411(21)

M,N

Man Indus 144.4(143.6)157-54(19)
Mayur Uniquo 397.15(364.95)410-145(19)
Menon Bearings 58.65(49)75-43(36)
Mercator Lines 38.25(37.7)76-33(197)
Micro Tech 130.15(128.65)228-111(21)
Navin 316(304.7)342-221(31)

O,P,Q

Orient Abrasive 33(32.45)42-27(45)
Oriental Carbon 142(137.55)161-100(7)
Oriental Cont 60.5(60.89)83-59(68)
Patel Eng 149.05(148)452-131(171)

R

Rainbow Papers 60(59.8)68-42(207)
Rajapalayam Mills 304(311.45)387-185(4)
Rajoo Eng 15.84(14.84)23-9(607)
Reliance Chemo 96.05(97.9)140-47(24)

S

Samkrg Pistons 85.35(83.95)105-70(17)
Sanwaria Agro 24.45(25.7)148-20(57)
Sarda Energy & Minerals Ltd 211(209.05)382-183(8)
Sardaen 211(209.05)382-183(8)
Schenectady 1880.6(1885.55)1950-626(2)
Sharon Bio-Medicine 219.5(218.6)227-130(28)
Shivvani 218.75(221.6)483-206(5)
Spicemobi 109.05(107.55)152-69(14)
Srf Poly 430(432.6)639-295(2)
Steel Str Wheel 280.05(277.55)474-188(14)
Sukhjit Starch 327.95(324.55)364-165(3)
Sumeet Ind 38.4(38.3)42-21(202)
Super Sales Ag 220.05(234.4)452-210(6)

T,U

Tilaknagar Industries 43.1(43.55)147-30(36)
Tricom 14.95(14.75)22-13(80)
Tvs Srichakra 361.9(348.15)369-226(2)
Twilitaka Ph 51.9(52.35)203-43(49)
Unitedbrew 496.1(495.3)613-217(19)

V,W,X,Y,Z

V I P Ind 860.7(859.95)888-345(265)
Vadilal Ind 165.65(162.95)194-89(12)
Zicom Elec Sec 42.2(39.25)96-34(188)
Zydus Wellness Ltd 736.75(730.05)757-475(59)

GROUP Z

A

Clarus 198(193.35)221-34(205)

B

Confipet 16.45(16.5)27-7(157)

C,D

Dintex Dyechem 30.9(30.75)43-20(193)

E,F

Electrotherm 172.35(172.55)349-157(7)
Empire Ind 905.9(936.45)1010-600(3)

G

Hind. Copper 267.15(265.85)494-230(48)

H

Infodrive Soft 14.7(14.3)32-11(58)

I,J

Insul Elec 295.8(296.45)714-265(5)

K,L

Kadamb Constructions 52.9(53.1)87-46(21)
Kailash Ficom 41(40.2)62-28(42)
Kalefilms 27(26.75)42-9(40)
Karmaisp 268.75(267.55)319-37(133)
Khaitan Weav Mills 16.3(16)178-12(113)
Kilburn Eng 65.6(66.5)89-58(25)

M,N

Margltd 93.3(92.6)243-85(22)
National Min 254.45(257.8)304-227(25)
Neha International 181.4(182.3)271-79(262)
New Bom Prtg 47.3(45.05)47-9(23)

O,P,Q

Odyssey Corporation 296.25(292.55)296-105(61)
Pacetexti 32.1(31.8)134-9(244)
Pflinfotc 396(396.35)405-23(22)
Punjab Wool 10.65(11.17)20-5(80)

R

Rama Paper 76.55(76.15)79-11(302)
Rasoya Proteins 88.65(90.6)91-16(16)

S

Setco 160.15(161)169-108(5)
Swan Mills 82(81.7)173-76(250)

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