Stocks prices on August 9, 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 805.85(806.95)974-595(126)
A C C 996.05(983.85)1142-823(56)
Abbot 1460(1471.85)1699-1060(1)
Abg Shipyard 380.5(391.95)498-226(17)
Abirlanuv 877.75(902.25)993-710(9)
Acl 128.15(124.65)166-112(343)
Adani Enter 596.75(612.05)785-547(90)
Akruti City 179.7(180.1)554-168(23)
Alfalaval 1545(1554.45)1806-1114(0)
Allahabad Bank 191.25(189.4)270-183(70)
Alok Industr 19.9(21.15)35-18(2826)
Alstom Proje 533.95(550.1)874-457(28)
Andhra Bank 132.35(132.75)190-124(127)
Apollo Hosps 511.15(526.9)599-388(10)
Apollo Tyres 69.5(66.7)88-44(354)
Arvind 74.35(75.75)93-38(1618)
Asahi Glass 71.65(74.85)123-71(17)
Ashok Leyland 24.7(24.05)40-22(932)
Asian Paints 3145.6(3074.45)3365-2366(36)
Aurobindo Phar 150.05(157.65)275-144(358)
Axis Bank 1210.5(1237)1608-1023(286)

B

B A S F India 581.25(596.65)725-465(6)
B H E L 1731.5(1711.85)2695-1662(189)
Bajajhoin 750(752.2)952-680(8)
Balaji Tele. 29.3(29.95)61-27(60)
Ballarpur Ind 30.3(31.1)43-27(198)
Bank Of India 350.45(356.75)588-342(98)
Bharat Earth. 481.05(491.2)1238-475(11)
Bharat Elec 1641.55(1615.9)1927-1547(2)
Bharat Forge 270.15(270.4)412-262(115)
Bhartiartl 407.1(408.6)444-304(426)
Bk Of Baroda 854.2(856.85)1050-750(64)
Bombay Dye 299.8(296.85)692-283(64)
Boschl 6971.1(6962.5)7480-5699(0)
Bpcl 686(701.35)814-530(154)
Britannia Ind 472.9(474.25)534-324(5)

C,D

C E S C 311.2(323.6)432-257(21)
C M C 1005(1026.5)1390-791(1)
Cadila Health 850(834.8)983-599(22)
Cairn India 277.35(278.5)372-264(261)
Canara Bank 433.1(433.45)844-405(75)
Castrol India 538.75(533.4)588-380(30)
Central Bank Of India 108.8(107.95)211-101(291)
Century Tex 313(309.8)575-279(149)
Chambal Fert 93.2(97.65)104-65(1091)
Cipla 293.15(303.5)380-286(169)
Colgatepalm. 932.85(950.25)1030-783(8)
Corp Bank 459.7(458.2)814-446(13)
Crompton Gr. 147.75(155.95)349-146(2139)
Cummins India 606.05(611.6)810-588(14)
Dabur India 104(102.75)122-86(663)
Dena Bank 82.5(82.2)151-77(492)
Dish Tv India 81.45(82.4)94-48(415)
Dlf 200.7(195.85)397-185(2582)
Dlink 42.65(44.65)80-27(31)
Dr Reddy`S Lab 1492.7(1546.65)1855-1306(111)
Dredging Corp 248.2(253.2)609-243(9)

E,F

E I H 86.1(84.6)160-74(399)
Edelweiss Capital 30.95(31.55)68-29(66)
Educomp Sol 274.95(286.15)695-261(530)
Eng India 271.1(271.8)366-259(34)
Escorts 78.75(84.55)245-78(590)
Essel Propack 39.1(39.35)65-38(65)
Exide Ind 154.15(152.15)179-112(161)
F D C 89.4(90.95)117-81(20)
Federal Bank 383.95(384.9)501-322(35)
Finolex Cables 39.2(40.8)66-39(56)
Finolex Ind 65.3(65.05)128-62(142)

G

G E Shipping 247.5(254.8)393-233(97)
Gail 437.8(447.8)535-411(85)
Glaxo Smithk. 2110.2(2126.1)2475-1850(1)
Glaxocon 2361(2354.75)2524-1760(61)
Global Tele 60.6(63.85)462-60(1080)
Gmr Infra 30.1(29.45)64-28(876)
Godrej Cp 401.4(414.75)479-325(39)
Grasim Ind 2161.2(2094.95)2625-1860(8)
Great Offshore 176.55(186.05)425-176(13)
Gtl Infrastructure 12.81(12.92)48-11(1033)
Guj. Min Deve 160(162.05)172-101(85)
Gujarat Gas 390.15(396.15)454-297(6)
Gujarat Narmada 93.7(95.85)146-88(56)
Gujarat St Petronet 102.15(102.15)128-76(690)

H

H C L Infosys 75.1(77.2)139-73(49)
H C L Tech 411.1(419)528-368(195)
H D F C Bank 466.25(463)519-396(297)
H M T 46.85(49.8)84-46(41)
Hdfc 660.6(647.55)780-582(183)
Hdil 112.3(115.9)299-108(2318)
Hero Honda 1855.5(1855.95)2060-1377(42)
Hexaware Tec 81.15(82.4)93-33(244)
Hind Petro 395.35(401.75)555-307(270)
Hind Zinc 123.75(126.2)155-102(215)
Hindalco Ind 147.8(151.7)251-143(1961)
Hindujav 314.15(315.4)497-235(11)
Hpcl 395.35(401.75)555-307(270)
Hsng Dev Infra 112.3(115.9)299-108(2318)
Hsq Dev Fin 660.6(647.55)780-582(183)
Hul 319.45(319.4)346-254(129)
Hul 319.45(319.4)346-254(129)

I

I C I India 921.7(927.9)1045-680(4)
I T C 199.7(194.95)211-150(1097)
Icici Bank 940.95(952.1)1277-912(939)
Idbi 118.35(119.2)202-114(679)
Idea Cellular 94(95.5)99-55(1750)
Idfc 121.75(122.4)218-111(1486)
India Cements 65.35(64.8)127-62(66)
India Infoline 73.05(74.35)129-62(95)
Indiabulls Real Est 85.35(84.75)209-80(1935)
Indian Bank 213(213.65)316-197(12)
Indian Hotels 72.2(74.55)109-70(185)
Indian Ovrsea 128.3(127.9)176-116(83)
Indo Rama Sy 37.45(39.1)81-35(87)
Indusind Bank 256.1(264.2)309-181(119)
Infosys Tech 2377.1(2468)3493-2350(333)
Ingersollrand 471(490.8)558-389(13)
Ingvysya 336.1(342.95)443-283(25)
Ioc 338.2(339.15)458-290(397)
Ipca Lab 310.65(321)351-255(10)
Ispat Ind 15.25(15.75)26-14(2271)

J,K,L

J & K Bank 840.05(856.2)938-694(2)
J B Chem 135(135.1)185-96(122)
Jaiprakash Ass 61.4(60.2)140-57(3804)
Jet Airways 405.35(430.9)926-392(259)
Jindal 127.1(133.9)234-123(91)
Jindal Stainless 89.8(95.25)135-76(66)
Jindal Steel 518.65(523.75)755-501(200)
Jsw Steel 654.05(675.8)1400-647(805)
Kfa 31.1(31.5)91-30(525)
Kotakbank 448.4(438.8)529-333(131)
L I C Hsq Fin 203.95(204.7)299-150(1386)
L&T 1610.55(1629.85)2212-1463(570)
Lanco Infratech 17.35(17.9)74-16(4751)
Lupin 439.9(445.85)519-348(98)

M,N

M & M 694.6(666)826-550(483)
M&M 694.6(666)826-550(483)
Mangalore Ref 68.3(70.35)89-55(185)
Maruti 1207.8(1192.45)1599-1087(39)
Mastek 94.1(96.65)286-88(35)
Maytas Infra 93.2(97.25)236-88(127)
Merck 625(635.6)1006-553(3)
Moser Baer 27.4(29.4)74-27(289)
Mphasis Bfl 395.1(413.15)711-355(26)
Mtnl 39.85(41.05)72-38(283)
Mtnl 39.85(41.05)72-38(283)
N T P C 169.35(170.65)222-164(194)
Nation.Ferti 80.65(85.15)144-80(60)
National Alum 63.75(66.7)120-62(107)
Nestle Ind 4221.65(4116.9)4517-2720(3)
Neyveli Lignite 85.6(88.45)180-84(50)
Novartis India 859.8(842.6)939-585(4)

O,P,Q

O N G C 286.2(282.6)368-226(754)
Omaxe 123(126.1)155-120(19)
Oracle Fin 1976.1(1999.7)2510-1875(3)
Orchid Chem 175.55(174.8)344-165(1081)
Oriental Bank 334(324.6)545-280(54)
P & G Hygiene 1880(1896.5)2311-1460(0)
Parsvnath Dev 44.2(44.25)74-25(318)
Pfizer 1400.95(1423.15)1636-1030(0)
Pidilite Ind 166.75(169.95)183-123(827)
Piramalhe 364.75(371.5)560-354(7)
Pnb 1122(1097.35)1395-971(34)
Polaris Soft 146.65(153.45)213-132(38)
Power Fin Corp 174.85(171.4)383-165(350)
Power Grid Corp 102.05(102.1)113-91(1168)
Punj Lloyd 60.7(61.65)142-53(1052)

R

Ranbaxy Lab 501.5(520.35)624-414(98)
Rashtriya Chem 72.45(76.5)132-70(394)
Raymond 352.35(348)458-245(73)
Rcom 83.9(87.9)188-74(2759)
Reliance Capital 448.25(457.8)881-388(519)
Reliance Ind 765.4(780.6)1187-754(1183)
Reliance Power 90.6(96.9)191-89(2114)
Relinfra 460.25(492.85)1134-453(463)
Rolta India 101.3(105.9)188-100(71)

S

S A I L 107.45(108.2)234-103(598)
Satyam Comp 71.1(74.3)113-54(2148)
Sbi 2230.6(2218.25)3515-2123(787)
Shipping Corp 91.4(92.95)202-90(68)
Siemens 876.45(874.95)951-677(13)
Skf 640(652.25)694-492(7)
Sobha Developers 242.2(245.05)403-185(31)
Sterling Biotech 59.1(73)125-58(3168)
Sterlite Ind 134.95(136.8)195-130(1923)
Sterlite Optical 41.6(44.8)108-41(343)
Sun Pharma 484.5(497.9)538-341(155)
Suntv 300.6(300.8)556-260(90)
Suzlon Energy 40.3(45.3)66-39(13800)
Syndicate Bnk 110.85(115.05)164-98(150)

T,U,V

Tata Chem 350.9(352.55)446-302(71)
Tata Elxsi 207.6(215.15)340-205(17)
Tata Power 1180.35(1203.75)1465-1100(18)
Tata Tea 102.75(106.4)138-85(602)
Tatacomm 200(204.3)354-182(48)
Tatamotors 795.55(831.55)1381-785(964)
Tcs 967.25(1009.25)1247-831(480)
Tech Mahindra 728.95(710.4)812-539(55)
Thermax 500.85(508.5)926-487(39)
Tisco 486.05(510.95)713-481(2287)
Titan Ind 214.35(215.95)238-137(505)
Tn Newsprint 103(102.65)163-95(14)
Torrent Pharma 620(619.05)686-499(2)
Torrent Power 223(216.25)349-201(28)
Tvs Motor 53.15(53.15)87-43(433)
Union Bank 281.95(282.85)426-264(40)
Unitedphos 146.85(151.5)219-125(130)
Vijaya Bank 59.55(59.65)115-56(438)

W,X,Y,Z

Welspunguj 135.15(141.45)275-130(65)
Wipro 347.25(358.65)499-337(474)
Wockhardt 420.5(448.2)473-152(794)
Wyeth 1017.9(1013.1)1074-751(3)
Zeeenter 125.45(126.75)318-106(2195)

GROUP B

A

3i Infotech 30.9(32.1)72-29(670)
A P Paper 373.9(377.1)415-112(66)
Aarti Ind 46(46.65)87-44(64)
Aban Offsho 387.35(422.45)932-383(294)
Acropetal Technologies Ltd 14.85(15.6)156-14(98)
Action Construction Equipment 41.7(43.45)75-37(31)
Adani Power Ltd 91.6(91.3)144-85(531)
Adani Power Ltd 91.6(91.3)144-85(531)
Adhunik Metaliks 68.25(69.35)127-66(20)
Adlabs Films 95.9(99.75)309-93(214)
Advanta India 260.4(262.65)524-208(19)
Aegis Logis 198.1(204.35)416-195(9)
Aftek Ltd 11.88(12.18)20-11(89)
Agro Tech Foods 387.55(399.8)483-259(6)
Ahmednagar Forg 106.4(109.15)209-102(14)
Aia Engineering 355(361.7)479-305(124)
Ajanta Pharma 305.9(304.2)368-172(30)
Alchemist 227.35(227.4)272-166(73)
Alembic 18.95(19.8)39-17(60)
Allied Digital Services 37.85(40.45)265-37(72)
Alstom 227.45(234.8)349-216(81)
Amar Remedies 89.95(89.9)171-79(36)
Andhra Petroch 28.05(28.05)35-20(94)
Andhra Sugars 104.7(105.25)145-84(11)
Ansal Properties 32.7(33.5)97-31(45)
Aptech 125.4(125.95)180-81(640)
Arrow Webtex 91.2(92.75)141-39(3445)
Arshiya International Ltd. 128.8(133.4)363-125(9)
Asahi Songwon Colors 98(104.45)129-61(33)
Asian Hotels (East) Ltd 320.75(293.4)494-200(60)
Astral Poly Technik 187.4(189.75)208-116(15)
Atlanta 73.05(74.15)500-68(222)
Atul Chem 189.75(190.45)240-110(33)
Autoline Industries 135.65(135.65)279-119(13)
Avaya 126.5(134.8)277-124(8)

B

B O C India 280(284.55)366-222(9)
Bajaj Auto Fin 669.9(678.1)839-523(146)
Bajaj Hind 56.55(57.35)144-54(359)
Balmer Lawri. 621.5(625.85)769-499(8)
Balrampur Chini 56.25(54.55)97-52(219)
Bank Of Maha 51.4(51.9)84-48(80)
Bartronics India 50.3(53)144-50(56)
Bata India 640.3(636.4)670-294(144)
Bayer 809.8(830.95)1173-655(3)
Bengal&Assam 242(238)454-214(8)
Berger Paints 97.35(96)123-74(36)
Bgr Energy Systems 333.55(347.95)871-330(127)
Bhandari Hos. 29.25(30.25)41-13(74)
Bharati Shipyard 98.55(106.6)293-97(168)
Bhartiya Int 42(45.1)131-41(37)
Bhussteel 335.25(344.3)545-312(145)
Bihar Caustic 115(117.2)155-109(11)
Biocon Ltd 341.45(349.2)464-301(85)
Bl Kashyap 13.85(13.65)50-12(115)
Blue Dart Ex. 1469.05(1506.8)1684-890(1)
Bombay Bur Trdg 432.15(443)685-352(4)
Bombay Rayon Fashions 280.65(280.05)294-181(4)
Borosil Glass 750(795.2)947-537(5)

C,D

C R I S I L 8203.9(8014)9031-5391(1)
Carbon Everflow 80.05(81.75)108-77(26)
Carborun. Univ 280(290)329-202(4)
Carol 217.85(229.6)246-73(26)
Cclpr 173.95(185.5)380-168(8)
Ceat 91.35(90.85)195-84(39)
Cerasan 200.75(198.3)245-127(8)
Chromatic India 100.6(101)154-20(98)
City Union Bnk 45.2(45.55)54-36(95)
Coal India Ltd 380.6(392.3)422-287(1032)
Colourchem 699(705.45)854-595(7)
Core Project 295.9(295.6)350-150(60)
Coromandel Fert 313(314.2)376-217(22)
Cosmo Films 87.75(88.2)187-85(12)
Cox And Kings(India) Ltd 218.8(223.15)329-179(463)
Crew B.O.S. Prod 42.5(43.25)205-38(387)
D C M Shr. Con 45.1(47.1)59-39(51)
D C W 9.07(9.28)19-8(146)
Dabur Pharma 117.65(115.65)163-82(27)
Deep Industries 65(65.05)113-52(22)
Deepak Fert 160.4(160.1)212-145(38)
Den Networks Ltd 68(69.45)250-65(38)
Development Credit Bank 51.3(51.75)76-38(832)
Dewan Hsq Fin 195(201.9)347-190(7)
Dhampur Sugar 47.3(49)85-45(59)
Dhanuka 100.05(103.35)114-62(69)
Dishman Pharma 74.8(77.3)223-72(32)
Divi'S Lab 760.15(781.9)842-582(28)

E,F

E I Dparry 239(244.8)289-186(4)
Eclerx Services 760.9(770.3)874-497(11)
Eicher Motors 1328.95(1323.25)1449-975(1)
Elder Pharma 370(375.2)440-309(59)
Elecon Eng 73.4(73.15)103-59(62)
Electrosteel C. 28.4(28.6)56-26(109)
Elgi Equip. 68(69.3)213-66(21)
Emkayglof 51.5(49.35)118-36(40)
Entertainment Network India 248(261.2)295-195(11)
Esab India 513.85(514.85)690-425(2)
Essar Oil 96.1(100)161-94(520)
Essarship 79.1(73.65)134-70(231)
Ester Ind 30.3(33.5)104-30(339)
Eveready Ind 40.1(40.75)81-36(27)
Everest 150.45(153.3)284-127(15)
Everest Kanto Cylinder 83.85(82.85)139-63(132)
Everonn Systems India 527.95(512.4)756-435(52)
Excel Crop 150.1(156.45)337-138(8)
Excel Info 13.55(14.4)54-13(85)
Fag Bearings 1173.3(1176.6)1434-742(3)
Fairfield Atlas 78.85(80.1)89-48(15)
Fedmoggoe 259(265.1)307-138(6)
Fineotex Chemical Ltd 274.75(286.1)353-74(104)
First Leasing 75.7(77.6)116-64(22)
Firstsource Solutions 13.35(14.3)30-12(901)
Fortis Healthcare 154.95(157.2)176-127(102)
Future Capital Holdings 158.1(165.8)298-127(87)
Future Ventures India Ltd 8.69(9.16)10-7(597)

G

G I C Hsq Fin 90.05(90.85)161-88(32)
Gandhimathi Appliances 304.95(308.4)373-71(75)
Ganesh Poly 60(62.2)79-53(25)
Gangotri Iron 46.8(48.9)73-29(236)
Garware Poly 132(135.15)293-108(35)
Garwarewall 55.6(56.3)91-54(20)
Gateway Distriparks 127.65(129.9)141-97(13)
Gati 62.9(61.05)87-49(225)
Gayatri Projects 188(193.7)479-184(20)
Gemini Comm 20.9(22.25)38-16(56)
Geodesic Inf 48.55(51.15)142-47(127)
Ghcl 37.95(37.95)53-36(54)
Gitanjali Gems 292.45(300.15)395-156(291)
Glenmark Phar 306.3(320.55)389-241(150)
Glodyne 278.95(279.45)775-266(103)
Godawari Power 151.25(151.3)240-141(19)
Godfrey Phi. 3240(3224.65)3505-1670(1)
Godrej Indus 208.55(207.7)247-155(175)
Goodyear India 339.8(339.4)375-203(17)
Greave 87.6(88.5)112-72(79)
Gruh Fin 422.5(427.65)540-310(4)
Gss America Infotech 119.85(133.75)500-118(42)
Guj. Alkalies 134.45(138.25)158-110(32)
Guj. Fluoroch. 434.75(446.95)495-160(41)
Guj. Nre Coke 28.1(32.55)72-27(2046)
Guj. State Fert 381(391.3)412-281(25)
Gujapoind 114(116.85)246-110(10)
Gujarat Pipavav Port Ltd 66.2(68.2)75-49(112)

H

H E G 217.6(220.1)341-176(7)
H F C L 12.75(13.25)21-7(1151)
Hanung Toys 122.05(123.15)414-118(83)
Harrisons Malay 66.45(67.9)109-65(19)
Havell`S India 349.9(356.6)451-290(35)
Henkel India 40.6(40.6)76-28(215)
Hercules Hoists 247.7(253.85)385-199(66)
Hikal 290.55(282.7)487-262(7)
Himadri Chem 47.55(48)539-31(35)
Himalya Int 23(23.8)39-19(50)
Himatsingka S. 30.7(31.95)64-30(35)
Hind Con 28.35(27.95)72-26(1090)
Hind Motors 15.15(15.75)30-15(246)
Hind Oil Exp 139.25(145.55)293-136(331)
Hind Sanitary 206.7(202.1)245-116(47)
Hitech Gears 120.4(121.1)147-91(28)
Hotel Leela 42.35(43.2)58-34(241)
Hov Services 68.9(74.5)172-65(22)
Hyderabad Ind 328(331.65)687-320(77)

I

I F C I 39.85(41)80-39(1735)
I V R Cons 47.65(48.7)184-45(819)
Iid Forgings 128.8(133.4)363-125(9)
Il&Fs Transportation Networks Ltd. 190.3(199.9)367-185(26)
Ilfs Venture 28.85(29.2)54-28(72)
Inabs 561.25(576.05)723-328(2)
India Glycols 122.25(123.55)212-103(32)
India Nippon 250.3(262.65)325-214(4)
Indiabulls Finan 166.65(170.2)240-133(211)
Indiabulls Power 15.55(15.75)32-15(103)
Indosolar Ltd 10.63(10.95)30-10(211)
Indosolar Ltd 10.63(10.95)30-10(211)
Indowind Energy 13.8(14.2)54-13(102)
Indraprastha Gas 414(411.9)427-285(250)
Indswift Lab 88(88.95)158-76(17)
Innoventive Industries Ltd. 88.5(90.5)114-76(107)
Inox Leisure 43.45(42.7)80-38(44)
Insecticides India 349.95(353.25)376-202(9)
Irb Infrastructure Developers 158.95(162.4)312-145(212)
Ivrcl Infrastruc 47.65(48.7)184-45(819)

J,K

J B F Ind 134.5(137.9)228-127(56)
J K Ind 93.15(95.45)202-75(33)
J Kumar Infraprojects 106.25(111.25)272-102(21)
Jai Corp 75.35(78.25)309-72(366)
Jain Irrigation 152.4(156.1)264-128(1602)
Jaiprakash Hydro 37(37)70-35(227)
Jamna Auto Ind 129.15(130)174-110(8)
Jay Shree Tea 140.5(144.4)210-135(17)
Jindal Drilling 420.7(422.6)668-416(2)
Jindal South West Holdings 698.8(729.8)2251-685(36)
Jindalph 139.5(143)306-136(82)
Jindpolyfm 235.6(229.85)700-219(426)
Jk Cement 102.95(106.95)199-101(82)
Jk Paper 42.7(43)72-41(64)
Jklakshmi 40.95(41.3)68-38(36)
Jubilant Industries Ltd 178.6(186.25)300-100(7)
Jubilant Org 192.75(196.55)353-148(42)
Jyothy Laboratories 214.8(215.45)321-174(23)
Jyoti Struct 70.9(71.6)156-68(52)
K R B L 24.6(25.15)54-21(258)
Kajaria Ceramic 104.1(108.65)116-60(63)
Kajarir 295(293.5)350-160(19)
Kalpataru Pwr 115.2(118.15)214-106(11)
Kalyani Steels 56.1(58.55)156-55(43)
Kanchan International 57.8(68.9)218-20(209)
Kar Vysy Bank 388(389.35)507-330(8)
Karnataka Bnk 101.65(99.85)192-95(229)
Karutglob 9.79(10.02)38-9(365)
Kaveri Seed Company 433.9(433.55)494-263(18)
Kecil 72.45(73.55)111-70(91)
Kemrock Ind 509.45(499.8)742-475(45)
Kesoram Ind 131.2(135.3)336-127(16)
Kilitch Drugs (India) Ltd. 58.75(58.9)144-48(24)
Kirlpnu 514.5(509.75)665-375(9)
Kitex Garments 45.65(47.4)55-24(72)
Kohinoor 40.5(41.95)73-37(43)
Kothari Pro 503.2(511.45)668-355(7)
Kpitcumm 164.9(173)198-114(77)
Kwality Dairy 153.35(152.35)169-65(313)

L,M

L M L 9.38(9.78)16-8(353)
La Opala Glass 86.25(90.8)125-50(22)
Laks Vilas Ba 105.65(105.85)142-85(16)
Lakshmi Machine 1977.35(1979)2920-1930(1)
Lakshmi Over 25.6(26.5)103-23(44)
Lg Balakrishnan 271(270.05)410-233(8)
Living Room Lifestyle 151.6(157.15)292-116(10)
Lloyds Steel Ind 15.3(15.4)23-11(305)
Lovable Lingerie Ltd 375.5(389.1)462-236(364)
Lumax Auto Technologies 177.25(179.95)222-123(35)
M R F 7296.55(7169.7)9812-5332(4)
Madras Cements 84(84.35)133-79(44)
Magmafin 71.6(75.95)88-56(15)
Mahalaxmi Rub 7.99(8.05)34-6(143)
Mahindra 661.2(659.05)913-543(7)
Mahinlife 338.75(343.05)561-300(206)
Manali Petro 11.8(12.21)20-9(125)
Manappuram Gen 51.75(52.3)94-43(1056)
Mangalore Chem 29.7(31.15)48-28(409)
Marg 80.7(81.45)243-77(52)
Marico Ind 162.25(154.25)172-112(118)
Max India 179.55(180.5)192-132(84)
Mcleod Russel India 232.5(242.35)289-192(43)
Mcnally Bharat Engineering Company 130.45(134.9)316-126(9)
Meghmani Organics 10.1(10.9)22-10(144)
Mic Electronics 12.3(12.1)43-11(109)
Midfield Industries Ltd 44.95(47.25)455-31(25)
Mindtree 399(422.95)571-342(5)
Mmtc Ltd 755.8(781.4)1627-745(7)
Monnet Ispat 467(468.05)682-449(2)
Monsanto India 1608.15(1652.75)2265-1499(1)
Motherson Sumi 212.2(217.65)256-163(27)
Msk Projects India 51.35(49.7)190-47(21)
Mundra Port 133.25(136.25)185-112(841)
Munjal Showa 60.85(61.75)73-44(36)
Muthoot Finance Ltd 182.15(188.9)198-150(117)

N,O

N I I T 46.75(48.7)74-42(101)
Nagarjuna Con 64.15(65.15)171-61(79)
Nagarjuna Fert 28.55(32.2)42-25(683)
Nahar Spin 65.9(66.15)152-63(25)
Natco Pharma 263.25(269.45)357-172(4)
National Pero 413.65(466.65)688-366(14)
Navneet Pub 61.4(61.55)75-51(102)
Nbventure 205.1(208.95)420-195(8)
Ndtv 52.25(53.35)130-51(30)
Neha International Ltd. 131.95(140.7)271-79(110)
Nesco 579.85(589.5)729-417(89)
Net 4 India 122.5(122.5)159-88(28)
Nhpc 24.25(24.1)34-22(1575)
Nhpc Ltd 24.25(24.1)34-22(1575)
Niit Technologies 202.05(201.1)244-166(50)
Nitin Fire Protection Industries 121.4(122.1)364-57(426)
Nocil 15.45(15.6)26-14(162)
Noida Toll Bridge 21.55(22.45)40-21(482)
Oil India Ltd 1342.6(1340.65)1635-1207(11)
Omkar Speciality Chemicals Ltd 53.95(59.45)101-26(53)
Omnitech Infosolutions 127.45(130.5)275-122(15)
Onmobile Global 67.95(70.75)200-64(107)
Opto Circu 268.5(273.75)327-225(63)
Orbit Corporation 36.55(37.05)144-33(362)
Orient Paper 59(58.35)69-44(52)
Orissa Minerals Development Company Ltd 47051(46870.9)92200-23990(1)

P,Q,R

Page Industries 1980(1971.25)2449-1151(1)
Panama Petro 245.05(259)319-182(13)
Pantaloon Ret 308.4(308.4)542-218(76)
Paper Products 83.15(84.15)93-50(73)
Paramount Printpackaging Ltd 25.25(27.15)38-17(86)
Parekh Aluminex 236(221.85)604-205(10)
Patni Computer 290.2(305.85)509-285(31)
Persistent Systems Ltd. 315(339.1)491-315(10)
Petron Eng Con 369.3(369.95)489-253(9)
Petronet Lng 170.95(171.55)180-99(404)
Phoenix Mills 210.5(217.65)269-160(7)
Pipavav Shipyard 68.45(69.7)119-62(409)
Piramglas 135.55(135)156-79(13)
Plethico Pharmaceuticals 361(362.1)450-330(77)
Pnb Gilts 24.25(24.15)46-22(88)
Polyplex Corp 184.45(180.15)509-169(113)
Praj Ind 73.25(75.15)95-61(798)
Prakash Steelage Ltd 132.45(131.65)242-117(11)
Prime Focus 66.4(66)79-40(646)
Prism Cement 44.85(45.15)65-43(25)
Priyadarshni Sp 75(83.95)136-54(15)
Provogue (India) 27.8(28.35)83-26(129)
Prraneta Industries 72.7(75.45)87-41(795)
Pslltd 64.45(65.6)142-62(43)
Ptc 73.5(70.1)145-68(470)
Ptc India Financial Services Ltd 17.65(18.1)28-15(144)
Pvr 119.5(123.85)193-93(46)
Radico Khait 128.75(130.9)185-120(74)
Rajesh Exp 102.5(102.1)145-82(182)
Rallis India 162.8(159.7)174-116(74)
Rane Madras 120.15(121.65)193-118(11)
Redington India 98(94.65)102-66(79)
Rei Agro 25.95(25.95)30-18(2769)
Reliance Indust 418.95(441.15)967-405(43)
Reliance Media World Ltd 85.1(84.1)121-59(54)
Repro India 144.1(150.75)187-81(59)
Ruby Mills 933.95(945.05)1362-681(2)
Ruchi Soya Ind 93.5(93.2)143-79(125)
Rural Electrification Corporation 187.7(190.05)409-178(424)

S

S Bk Of Bikaner 439.7(457.4)781-437(10)
S Bk Of Travan 634.35(655)1080-628(6)
S R F 303.6(308.35)444-246(15)
Sabero Org Guj 126.4(127)133-36(30)
Saintgobain 41.9(42.2)48-20(32)
Sakthi Sugars 27.65(28.2)68-26(38)
Sandur Mang 468.7(476.15)1097-453(16)
Sanghvi Movers 124.35(124.15)199-103(18)
Sasken Comm 100(101.4)237-96(25)
Sathavahana Ispat 43.6(45.4)66-39(28)
Savita Chem 620.75(632.05)707-411(4)
Seamecltd 101.6(103.6)169-87(13)
Sel Manufacturing Company 12.6(13.5)54-12(358)
Sesa Goa 234.8(241.25)383-220(755)
Shanthi Gears 42.05(41.9)55-32(41)
Shasun Chem 65.9(69.4)100-48(27)
Shlakshmi 83.75(75.5)210-70(110)
Shree Ganesh Jewellery House Ltd 147(148.55)286-142(30)
Shree Renuka Sugars 57.45(57.55)108-54(1270)
Shriram Trans 598.2(599.15)899-551(79)
Sintex Ind 146.05(148.15)237-137(196)
Sks Microfinance Ltd 352.55(370.8)1490-262(93)
Sona Koyo St 14.6(15)23-14(78)
Sonata Soft 32(32.25)64-30(97)
South India 78.1(78.85)96-61(77)
Southind.Bank 20.85(21.35)29-17(817)
Spicejet 28.75(28.2)97-26(9186)
Srei Int Fin 36.45(38.45)78-33(416)
State Trading 172.65(179.1)431-171(27)
Strides Arcolab 317.45(334.6)477-302(44)
Suashish Dia 124.15(128.45)230-109(101)
Subexltd 46.1(49.75)94-45(817)
Sudar Garments Ltd 94.95(97.5)138-74(87)
Sujana Towers 27.35(26.15)46-10(2171)
Sun Pharma Advanced Research Company 76.9(79.9)111-65(198)
Sundaram Fin 515(519.9)699-451(51)
Sundram Fast 58.15(58.2)76-45(47)
Sunflag Iron 27.55(27.75)34-21(141)
Supreme Ind 196.25(198.1)218-118(12)
Supreme Infrastructure India 258(257.9)319-178(6)
Supreme Petro 72.5(72.65)79-45(136)
Surajdiamo 44(44.95)75-39(27)
Surana Industries 404(405.8)430-215(3)
Surya Pharma 15.9(16.45)35-15(88)
Sutlej Textiles 171.25(167.2)371-161(10)
Suven 15.6(16.15)33-15(98)
Swaraj Engin 455(465.05)557-376(43)

T,U

Taj Gvk 86.45(88.45)175-86(13)
Take Solutions 34.7(35.5)48-23(46)
Tanla Solutions 11.11(11.5)32-10(120)
Tata Coffee 714(753.55)1075-355(99)
Tata Investment 450.05(463.7)669-448(4)
Tata Metaliks 75.15(78.4)161-74(17)
Technofab Engineering Ltd 136.15(131.85)285-116(28)
Tera Software 56.5(55.05)66-34(115)
Texmaco 29.85(31.2)177-25(39)
Texmaco Rail & Engineering Ltd 80.6(84.4)101-63(22)
Texmo Pipes & Products Ltd. 42.8(41.4)73-30(136)
Thinksoft 37.2(39.45)146-36(67)
Thomas Cook 45.35(45.7)77-43(71)
Tide Water 6918(6916.4)10699-5670(1)
Time Technoplast 64.75(67.85)72-42(59)
Timken India 203.2(210.4)260-153(74)
Tinplate Of India 48.7(51.65)91-47(73)
Tourism Fin 29.25(28)43-23(38)
Tplplast 81.15(77.35)114-45(38)
Transport Co 81(83.55)145-78(14)
Trent 1124.8(1151.75)1277-752(3)
Triveni Eng & Ind 28.95(30.8)74-27(99)
Ttk Prestige 2759.9(2704.5)3200-895(47)
Ttml 20.15(20.15)25-13(950)
Tube Invest 140.55(148.9)170-116(618)
Tulip 142(144.1)201-132(13)
Ubholding 121.1(125.15)345-117(26)
Ucal Fuel 72(74)97-60(14)
Uco Bank 77.4(76.65)152-73(346)
Uflex 184.4(193.3)325-118(231)
Ultratech 991.7(965.4)1174-862(3)
Unichem Lab 142.1(146.9)269-137(33)
Unitdspr 899.5(919.6)1683-875(28)
Unitech 28.25(28.45)98-27(4713)
United Bank Of India 87.3(85.6)152-81(117)
Ushamartin 39.05(40.4)96-38(128)
Ushdev Int 313.55(316)495-246(9)
Usher Agro Ltd. 127.55(132.45)162-83(155)
Uttam Steel 80.85(86.15)172-80(34)
Utv Software Comm 953(953.4)1050-386(28)

V,W,X,Y,Z

V Guard Industries 212.75(214.65)240-139(19)
V S T Ind 1188.2(1228.6)1362-510(4)
Vardhman Poly 95.4(101.4)108-49(75)
Vardhtext 183(190.05)357-176(15)
Varun Industries 245.7(245.1)271-124(134)
Venkys 523(536.3)1012-468(13)
Videocon 180.45(179.45)294-170(46)
Visa Steel 57.55(57.25)65-33(42)
Vivmed Labs 263.7(269.95)350-205(43)
Voltamp Transformers 461.1(472.55)1135-451(4)
Voltas 130.5(132.85)262-123(123)
Wendt 1680.55(1714.05)2062-845(0)
Whirlpool 203(205.6)338-200(17)
Wire & Wireless 7.06(7.31)16-6(448)
Yes Bank 291.95(301.7)388-233(495)
Zandu Phar 1822.2(1885.4)3535-1815(0)
Zee News 12.09(12.28)17-9(111)
Zuari Ind 643(672.45)895-557(2)
Zylog Systems 396.75(399.3)612-276(13)

GROUP T

A

Amara Raja 234.55(234.75)262-157(10)
Assam Company 13.2(13.45)29-12(200)

B

Binani Ind 141.5(146.4)263-107(15)

C,D

Cerebra Int 37.9(39.1)46-19(72)
Choice International 74.2(76.05)144-71(111)
Commitment Cap 37(38.3)179-26(107)
Compact Disc 43.05(44.25)77-33(36)
D C M 51(54.1)170-50(131)
Db Stock Brokers 93.85(95)102-35(178)
Decngold 22.85(24.05)29-15(225)
Dhanalakshmi Bk 92.4(90)212-84(155)

E,F

Financial Tech 781.95(756.3)1453-688(107)

G

Genesys Int 240.85(237.95)315-155(12)
Goodricke Group 140(147.55)175-121(13)
Guj. Sidhee Cem 8.4(8.16)17-7(142)

H

Hind Dorr 38.6(40.65)159-36(56)
Hind Org Chem 26.6(27.85)63-26(59)
Hira Ferro Alloys Ltd 38.7(40.7)90-35(28)
Hitachih 167.7(167.15)373-160(7)

I

I F B Agro Ind 144.3(136.35)148-53(136)
I F B Ind 120(130.2)182-90(51)
India Secur 46.75(44.95)76-33(32)

J,K

Jayaswals Ne 17.2(16.4)42-15(158)
Jindal Worldwide 148.1(158.65)364-146(8)
Jvlagro 17.8(19.1)458-15(215)
Kilitch Drugs 58.75(58.9)144-48(24)
Kotawala Ind 97.2(99.5)108-27(128)

L,M

Lgs Global 46.3(46.7)101-34(50)
Mount Ev Min 88.55(93.6)106-67(124)

N,O

Nelco 58.25(61.45)145-57(35)

P,Q,R

Pg Foils 104.55(101.6)112-46(97)
Piccadily Agro 42.75(45.1)54-22(27)
Prakash Ind 55.2(58.65)191-50(61)
R M Mohite Textiles 101.6(97.5)380-52(154)
Rain 32.25(33.7)40-27(98)
Rander Fin 80.5(80.7)83-10(28)
Roselabs 12.8(12.89)36-7(158)

S

S Kumars 50(52.9)97-41(1375)
Safari Ind 116.6(110.55)148-67(14)
Shalibhadra Fin 52.8(52.05)67-30(71)
Shirp Gold Ref 73.55(75.45)238-70(19)
Som Distilleries 157.25(190.1)229-61(14)
Subuthi Finance 182.35(176.8)203-61(56)

T,U

Umangdair 25.95(26.85)30-11(132)
Uniphos 29.9(27.3)61-24(51)

V,W,X,Y,Z

Vas Animations 83.65(76.3)188-50(451)
Venus Remedies 216(219)340-176(15)
Viceroy Hotels 29.2(30.95)56-25(54)
Walchandnagar 95.8(99.4)248-94(25)

GROUP S

A

Ador Fontech 109.95(112.6)150-58(54)
Amrutanj 814.05(830.55)996-553(193)
Amrutanjan Health Care 814.05(830.55)996-553(193)
Amtek Auto 151.15(152.25)200-106(131)
Amtek India 110.25(112.85)120-50(36)
Ankur Drugs & Ph 30.15(31.1)171-28(39)
Avanti Feeds 49.5(43.9)52-23(75)

B

Bajaj Elect 207.9(207.6)347-190(97)
Balkrishna Ind 167.6(176)186-109(26)
Bf Utilities 539.55(581.5)1143-535(249)
Bharat Bijlee 730.3(727.5)1249-696(3)
Bi 358.55(369.55)787-354(27)
Bihar Tubes 152.9(157.05)170-109(16)

C,D

Camphor&Allied 188.2(186.1)303-140(37)
Camson Bio Technologies 90.9(91.8)252-85(37)
Carnation Nutra 575.25(576.35)757-521(6)
Century Plyboards India 63.35(66.85)77-50(27)
Cmifpe 1239(1239)1632-1180(1)
Compucom Soft 15.85(15.65)34-14(85)
Diamond Power Infrastructure Ltd 143.85(142.25)264-126(43)
Dolphin Off Ent 119.5(119.6)298-116(8)

E,F

E I H Ass Hote 169.5(174.55)250-124(14)
Emami 460(458.45)545-313(14)
Eng Indian Clays 40(43)83-39(38)
Erainfra 161.9(163.05)243-161(153)
Fulford 781.1(824.8)1123-781(1)

G

Gabriel India 44.5(45.2)73-36(37)
Genus 14.4(15)28-12(225)
Geojit 19.5(20.15)40-19(72)
Grauer & Weil 77.55(80.7)109-55(32)
Gulf Oil Corp 80.8(83.05)146-71(55)

H

Hawkins Cook 1642.75(1623.75)2117-827(5)

I

I.C.S.A. 84.7(85.55)162-81(132)
Int Travel House 187.9(183.05)316-165(5)
Ion Exchange 133(134.3)263-121(12)

J,K,L

J.K. Agri Genetics 342.15(349.05)744-202(5)
Jmfinan 19.1(18.75)47-17(689)
Jupiter Bio 15.7(16.4)149-15(181)
K S Oils 13.4(13.85)63-12(3040)
K Sera Prod 11.27(11.66)19-10(184)
Kavveri Telecom 129(133.75)190-101(85)
Kennamet 642.45(661.05)787-411(3)

M,N

M M Forgings 113.75(111.35)148-94(12)
Madhucon Projects 73.35(72.15)169-68(14)
Man Indus 134.9(132.95)161-54(73)
Mayur Uniquo 366(364.7)467-207(3)
Mercator Lines 30.65(31.4)76-29(234)
Micro Tech 101.3(105.65)228-100(32)
Navin 325.5(326.7)382-221(24)

O,P,Q

Oriental Cont 58.3(57.6)83-54(69)
Patel Eng 112.65(116.45)452-110(151)

R

Rainbow Papers 57.25(58.5)69-44(82)
Rajoo Eng 13.75(13.85)23-9(135)
Relaxo Footwear 300(283.45)514-215(4)

S

Sanwaria Agro 18.25(19.05)148-18(74)
Sarda Energy & Minerals Ltd 168.75(175.7)382-165(28)
Sardaen 168.75(175.7)382-165(28)
Schenectady 1815(1839.6)2024-626(1)
Sharon Bio-Medicine 239(236)271-130(5)
Shivvani 173.1(184.1)477-173(87)
Simbhals 39.05(38)53-30(33)
Siyaram Silk 365(367.6)463-267(23)
Spanco Tele 129.7(130.9)208-89(32)
Steel Str Wheel 268.3(264.7)474-204(14)
Sumeet Ind 27.85(27.75)46-21(144)

T,U

Taneja Aerosp 35.7(36.4)56-31(34)
Tilaknagar Industries 39.75(41.1)147-30(122)
Timex 34.3(35.45)51-27(46)
Twilitaka Ph 45.65(46.7)203-42(59)
Unitedbrew 475.5(474)613-311(77)

V,W,X,Y,Z

V I P Ind 728.45(768.95)924-452(344)
V S T Tillers Tr 509(492.3)625-404(2)
Vadilal Ind 135(140.35)194-89(8)
Warren Tea 636.3(606)636-149(56)
Z F Steer Gear 303(306.5)519-274(4)
Zydus Wellness Ltd 575.25(576.35)757-521(6)

GROUP Z

A

Clarus 227.85(219.6)239-36(237)

B

Confipet 12.88(13.68)27-7(229)

C,D

Dintex Dyechem 28.85(29.35)43-20(631)

E,F

Electrotherm 124.75(116.25)349-110(17)
Empire Ind 705.55(751.4)1010-600(2)

G

Gemstone Investment 8.8(8.79)17-5(580)
Gujarat Reclaim 992(1060.2)1399-853(1)

H

Hind. Copper 232.45(241.35)485-230(30)

I,J

Kalefilms 22(23.15)42-11(72)

K,L

Karmaisp 120.5(126.8)319-37(18)

M,N

Margltd 80.7(81.45)243-77(52)
National Min 237.05(244.05)304-224(38)
Neha International 131.95(140.7)271-79(110)

O,P,Q

Odyssey Corporation 270(267.9)302-105(48)
Pacetexti 35(35.3)134-9(821)
Pflinfotc 390(408.85)410-27(18)

R

Rama Paper 81.75(85.75)97-11(87)
Rasoya Proteins 81.65(83.35)92-18(37)

S

Setco 170(170)180-108(8)
Swan Mills 72(73.35)173-68(277)

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