Stock prices on August 18, 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 785(782.3)974-595(6)
A C C 1004.75(1000.65)1142-823(170)
Abbot 1494.55(1470.55)1699-1060(8)
Abg Shipyard 351.05(369.6)498-226(185)
Abirlanuv 870.3(871.45)993-710(4)
Acl 133.5(133.85)166-112(135)
Adani Enter 556.1(563.6)785-547(32)
Akruti City 180.8(180.1)549-168(8)
Alfalaval 1516.1(1550.4)1806-1114(1)
Allahabad Bank 180.95(187.65)270-180(66)
Alok Industr 16.4(18)35-16(3850)
Alstom Proje 511.55(531.75)874-457(13)
Andhra Bank 123.75(130)190-123(61)
Apollo Hosps 527(536.3)599-392(7)
Apollo Tyres 56.7(58.6)88-44(399)
Arvind 65.5(72.15)93-40(1319)
Ashok Leyland 23.9(23.7)40-22(412)
Asian Paints 3210.55(3241.35)3365-2366(3)
Aurobindo Phar 143.7(142.6)275-138(125)
Axis Bank 1108.3(1173)1608-1023(392)

B

B A S F India 595.95(597.5)725-465(3)
B H E L 1764.95(1777.5)2695-1662(94)
Bajajhoin 725.75(726.6)952-680(9)
Ballarpur Ind 28.6(29.2)43-27(132)
Bank Of India 313.55(321.1)588-311(56)
Bharat Earth. 438.3(444)1238-426(22)
Bharat Elec 1591.3(1566.55)1927-1545(1)
Bharat Forge 278.75(281.9)412-262(31)
Bhartiartl 391.75(396.75)444-304(271)
Bk Of Baroda 757.35(792.75)1050-738(114)
Bombay Dye 307.5(319.05)684-283(46)
Boschl 7165(7210)7480-5701(0)
Bpcl 678.65(684.5)814-530(9)
Britannia Ind 466.6(473.05)534-324(4)

C

C E S C 298.6(298.95)432-257(5)
C M C 1002.55(998)1390-791(1)
Cadila Health 809.8(840.4)983-599(2)
Cairn India 276.05(279.15)372-264(155)
Canara Bank 425.35(431.25)844-405(44)
Castrol India 507.3(516.6)588-380(13)
Central Bank Of India 99.75(103.8)211-99(234)
Century Enka 147.45(149.2)267-142(13)
Century Tex 278.2(290.95)575-275(105)
Chambal Fert 100.8(101.95)108-65(433)
Chennai Petro 211.25(212.35)284-184(4)
Cipla 284(289.6)380-280(74)
Colgatepalm. 929(932.1)1030-783(9)
Container Corp 909.6(960.15)1375-909(43)
Corp Bank 436.45(444.7)814-431(7)
Crompton Gr. 139.05(141.4)349-137(577)
Cummins India 596.75(603.5)810-580(10)

D,E,F

Dabur India 104.9(103.75)122-86(101)
Dena Bank 78(80.85)151-77(318)
Dish Tv India 83(85.95)94-48(219)
Dlf 182.4(177.6)397-173(2531)
Dr Reddy`S Lab 1451.5(1505.55)1855-1306(16)
Dredging Corp 222.7(241.05)609-221(14)
E I H 82.1(82.7)160-74(61)
Edelweiss Capital 29.1(30.15)68-28(65)
Educomp Sol 234.35(257.25)648-221(2203)
Eng India 260.65(263.3)366-258(8)
Escorts 65.7(68.5)245-64(675)
Essel Propack 36.85(38.2)65-36(49)
Exide Ind 151.05(154.5)179-112(71)
F D C 86.75(87.25)117-82(19)
Federal Bank 367.45(366.25)501-326(18)
Finolex Cables 37.2(37.8)66-36(40)
Finolex Ind 62.9(63.45)128-62(112)

G

G E Shipping 226.7(240.5)393-218(41)
Gail 437.3(438.65)535-411(27)
Geometric 37.6(38.3)87-36(44)
Glaxo Smithk. 2147(2146.8)2475-1850(0)
Glaxocon 2325(2328.4)2524-1760(0)
Global Tele 51.8(50.05)462-46(3986)
Gmr Infra 27.9(28.55)64-26(387)
Godrej Cp 415.25(415.35)479-325(10)
Grasim Ind 2096.7(2117.3)2625-1981(4)
Great Offshore 151.4(165)420-149(17)
Gtl Infrastructure 11.03(11.26)48-10(1807)
Guj. Ind Power 76.7(78.15)125-71(14)
Guj. Min Deve 163.8(164.95)172-101(60)
Gujarat Gas 435.15(446.15)462-310(9)
Gujarat Narmada 94.35(95.8)146-88(25)
Gujarat St Petronet 96.25(99.05)128-76(187)

H

H C L Infosys 67.55(74.3)139-67(101)
H C L Tech 393(422.7)528-368(136)
H D F C Bank 462.85(466.8)519-396(262)
H M T 44.85(46.4)84-44(24)
Hdfc 640.45(659.9)780-582(107)
Hdil 99.35(102.85)299-98(2148)
Hero Honda 1950.9(1937.85)2060-1377(40)
Hexaware Tec 76.65(80.7)94-33(156)
Hind Petro 379.05(378.95)555-307(42)
Hind Zinc 123.5(122.95)155-102(80)
Hindalco Ind 137.75(142.75)251-136(1138)
Hindujav 314.1(306.65)497-235(4)
Hpcl 379.05(378.95)555-307(42)
Hsng Dev Infra 99.35(102.85)299-98(2148)
Hsq Dev Fin 640.45(659.9)780-582(107)
Hul 317.35(316.05)346-261(112)
Hul 317.35(316.05)346-261(112)

I

I C I India 914(930)1045-680(1)
I T C 203.35(204.1)211-150(438)
Icici Bank 864.75(910.55)1277-862(914)
Idbi 106.55(112.2)202-105(886)
Idea Cellular 94.65(94.45)99-55(1080)
Idfc 107.25(112.55)218-106(1743)
India Cements 67.45(68.2)127-62(61)
India Infoline 70.75(71.1)129-62(45)
Indiabulls Real Est 76.1(75.45)209-70(2370)
Indian Bank 201.4(211.85)316-197(132)
Indian Hotels 69.5(70.05)109-69(421)
Indian Ovrsea 114(119)176-112(81)
Indusind Bank 240.8(245.25)309-181(127)
Infosys Tech 2362.05(2449.15)3493-2343(158)
Ingersollrand 446.05(455.9)558-389(3)
Ingvysya 309(319.65)443-283(25)
Ioc 311.9(314.45)458-290(30)
Ispat Ind 13.6(14.35)26-13(2165)

J,K,L

J & K Bank 795(818.5)938-694(2)
J B Chem 145.25(147.85)185-96(154)
Jaiprakash Ass 58.05(57.9)140-56(1582)
Jet Airways 297.25(304.7)926-292(784)
Jindal 118.3(120.5)234-113(111)
Jindal Stainless 90.9(93.55)135-76(137)
Jindal Steel 494.85(516.35)755-490(124)
Jsw Steel 633.95(640.75)1400-625(367)
Kfa 24.6(25.2)91-24(671)
Kotakbank 433.05(445.85)529-333(44)
L I C Hsq Fin 203.35(208)299-150(548)
L&T 1625.45(1641.3)2212-1463(113)
Lanco Infratech 15.9(16.65)74-15(1992)
Lupin 439.7(445.6)519-348(54)

M,N

M & M 717.15(720.05)826-585(237)
M&M 717.15(720.05)826-585(237)
Mangalore Ref 63.1(66.6)89-55(112)
Maruti 1158.25(1186.5)1599-1087(36)
Mastek 91.05(92.35)286-88(12)
Maytas Infra 92.5(97.25)233-88(8)
Merck 631.45(640.3)1006-553(1)
Mirc Elec 17.75(18.2)30-17(76)
Moser Baer 21.35(24.35)74-21(673)
Mphasis Bfl 356.75(383)711-350(46)
Mtnl 36.1(37.45)72-35(240)
Mtnl 36.1(37.45)72-35(240)
N T P C 173.8(175.4)222-164(79)
Nation.Ferti 77.8(80.65)144-76(50)
National Alum 61(61.45)120-60(50)
Nestle Ind 4197.9(4152.25)4517-2740(9)
Neyveli Lignite 81(84.55)180-80(28)
Novartis India 873.75(871.45)939-585(2)

O,P,Q

O N G C 275.85(277.25)368-226(170)
Omaxe 122(124.8)155-120(33)
Oracle Fin 1831.4(1859.5)2510-1817(2)
Orchid Chem 186.8(202.55)344-165(488)
Oriental Bank 313.4(316.15)545-280(20)
Parsvnath Dev 45.4(45.3)74-25(165)
Pfizer 1395.7(1391.25)1636-1030(1)
Pidilite Ind 160.5(167.95)183-123(16)
Piramalhe 351.4(373.75)560-348(34)
Pnb 1007.3(1042.4)1395-971(42)
Polaris Soft 126.65(133.3)213-122(138)
Power Fin Corp 149.5(159.65)383-148(573)
Power Grid Corp 102.45(103.15)113-91(167)
Punj Lloyd 56.1(57.6)142-53(728)

R

Ranbaxy Lab 475.7(478.65)624-414(115)
Rashtriya Chem 75.4(79.55)132-70(353)
Raymond 333.6(349)458-245(47)
Rcom 75.8(75.3)188-74(1751)
Reliance Capital 396.2(413.4)881-388(442)
Reliance Ind 739.95(754.8)1187-735(656)
Reliance Power 83.8(85.8)191-83(648)
Relinfra 425.55(452.7)1134-413(409)
Rolta India 102.2(102.3)188-98(59)

S

S A I L 104.5(106.65)234-103(240)
Satyam Comp 68.45(71.15)113-54(1072)
Sbi 2077.55(2174.85)3515-2068(714)
Shipping Corp 81.05(83.3)202-80(76)
Siemens 868.65(870.8)951-684(9)
Skf 650(656.15)694-492(6)
Sobha Developers 223(229.6)403-185(3)
Sterling Biotech 65.4(64.7)125-56(350)
Sterlite Ind 128.6(134.35)195-127(2248)
Sterlite Optical 38.65(38.55)108-37(256)
Sun Pharma 478.15(484)538-341(22)
Suntv 303.05(303)556-260(84)
Suzlon Energy 39.15(37.1)66-36(6110)
Syndicate Bnk 99.65(105.3)164-98(134)

T,U,V

Tata Chem 346.9(354.1)446-302(39)
Tata Elxsi 189.7(197.3)340-189(9)
Tata Power 1042.05(1075.35)1465-1034(23)
Tata Tea 88.7(95.2)138-85(630)
Tatacomm 195.25(201.4)354-182(28)
Tatamotors 753.15(779.3)1381-750(493)
Tcs 962.1(1004.55)1247-831(221)
Tech Mahindra 662.2(715.95)812-539(48)
Thermax 497.85(507.1)926-487(4)
Tisco 462.55(472.35)713-459(956)
Titan Ind 202.85(209.95)238-142(635)
Tn Newsprint 102.95(104)163-95(7)
Torrent Pharma 606.15(613.85)686-499(1)
Torrent Power 211.45(212.45)349-201(13)
Tvs Motor 50.05(51.9)87-43(199)
Union Bank 258.85(265.45)426-257(32)
Unitedphos 139.2(147.7)219-125(153)
Vijaya Bank 56.75(59.1)115-56(241)

W,X,Y,Z

Welspunguj 134.35(139)275-130(79)
Wipro 328(344.25)499-324(194)
Wockhardt 373.2(385.8)473-182(86)
Wyeth 1016.9(1009.6)1074-751(2)
Zeeenter 123.75(123.65)312-106(82)

GROUP B

A

3i Infotech 28.1(28.6)72-27(256)
3m India Ltd 4554.9(4594.75)4745-3066(1)
A P Paper 380.5(377.8)415-112(157)
Aban Offsho 355.2(368.8)915-336(112)
Acropetal Technologies Ltd 13.95(14.35)156-13(87)
Action Construction Equipment 39.2(40.95)75-37(23)
Adani Power Ltd 85.85(90)144-83(565)
Adani Power Ltd 85.85(90)144-83(565)
Adhunik Metaliks 58.45(57.5)127-51(104)
Adlabs Films 85.05(89.7)309-84(143)
Advanta India 269.55(273)524-208(41)
Aftek Ltd 11.8(12.27)20-11(227)
Agro Tech Foods 386.8(389.35)483-259(4)
Aia Engineering 360(360)479-305(174)
Ajanta Pharma 293.55(297.45)368-172(6)
Alchemist 230.3(230.05)272-166(120)
Allcargo Global Logistics 163(162.9)192-125(5)
Allied Digital Services 28.6(30.1)265-28(76)
Alstom 220.05(222.5)349-215(30)
Amar Remedies 93(94.5)171-79(16)
Andhra Petroch 26.7(27.2)35-20(68)
Andhra Sugars 103.9(106)145-84(7)
Ansal Properties 27.5(28.1)97-27(54)
Aptech 125.9(132.85)180-81(309)
Arrow Webtex 89.9(93.3)141-39(1896)
Astec Life Sciences Ltd 33(33.7)92-27(47)
Astra Micro 24.6(24.95)52-21(38)
Astra Zeneca 1374.9(1364)1471-1018(2)
Astral Poly Technik 183.45(183.65)208-116(5)
Atlanta 71.75(73.3)500-68(183)
Atul Chem 191.35(198.4)240-116(13)
Autoline Industries 124(128.45)279-119(219)
Avt Natural P 313.95(330.45)490-88(2)
Avt Natural Products 313.95(330.45)490-88(2)

B

B O C India 271.5(274.9)366-222(3)
Bajaj Auto Fin 666.85(687.25)839-523(2)
Bajaj Hind 53.05(54.65)144-52(210)
Balmer Lawri. 655(658.55)769-499(4)
Balrampur Chini 54.15(54.8)97-51(78)
Bank Of Maha 49.3(51.05)84-48(42)
Bartronics India 48.65(49.55)134-48(85)
Bata India 667.6(696.2)710-295(98)
Bayer 795.05(814.65)1173-655(2)
Bengal&Assam 234.9(233.1)454-214(13)
Berger Paints 100.05(104.3)123-74(23)
Bgr Energy Systems 316(325.45)871-314(56)
Bhagwati Banquets 77.2(78.3)198-71(19)
Bhandari Hos. 30.4(30.15)41-13(56)
Bharat Rasayan 103.15(104.6)216-70(7)
Bharati Shipyard 89.05(90.75)293-87(35)
Bhussteel 320.3(324.8)545-315(83)
Bilpowerq 79.55(80.1)220-78(9)
Biocon Ltd 319.4(325.8)464-301(38)
Blue Dart Ex. 1651.05(1665.15)1835-890(1)
Blue Star 266(266.25)553-249(2)
Bombay Bur Trdg 415.95(419.6)643-352(3)
Bombay Rayon Fashions 278.5(279.65)294-181(4)
Borosil Glass 735(746)947-537(1)

C,D

C R I S I L 7920(7887.15)9031-5391(0)
Carbon Everflow 68.85(71.4)108-67(447)
Carol 229.6(230.4)246-73(5)
Cclpr 151.25(167)380-151(5)
Ceat 86(88.9)195-84(21)
Celestial Labs 24.9(25.65)39-18(68)
Cerasan 199.05(200.4)245-127(16)
Chromatic India 98.8(99.65)154-20(134)
City Union Bnk 43.25(44.9)54-36(159)
Coal India Ltd 390.7(397.85)422-287(650)
Colourchem 724.3(743.4)854-595(4)
Compuage Infocom 104.05(108.45)249-90(7)
Core Project 298.55(297.65)350-150(68)
Coromandel Fert 315(324.15)376-217(27)
Cox And Kings(India) Ltd 200.55(214)322-179(52)
Crew B.O.S. Prod 43(47.75)205-38(239)
D S Kulkarni 57.2(58.1)91-46(14)
Datatech 27.5(29)40-25(86)
Deep Industries 64.7(67)113-52(26)
Deepak Fert 161.15(162.35)212-145(11)
Den Networks Ltd 38.55(42.8)250-38(469)
Development Credit Bank 44.8(46.95)76-38(534)
Dewan Hsq Fin 200(202.15)347-190(9)
Dhampur Sugar 46.35(46.7)85-45(18)
Dhanuka 98.7(100.6)114-62(43)
Dhanus Technologies 13.92(13.53)28-10(70)
Divi'S Lab 728.15(731.65)842-582(14)
Duncans Industries 9.33(9.95)24-9(138)
Dwarikesh Sugar Industries 39.2(44)123-38(46)
Dynemic Products 17.9(19.05)34-16(81)

E,F

E I Dparry 247.95(254.1)289-188(62)
Eclerx Services 761.05(789.25)874-497(2)
Eicher Motors 1353.95(1358.05)1449-975(2)
Elder Pharma 370.55(372.95)440-309(34)
Elecon Eng 68(70.55)103-59(28)
Electrosteel C. 29.55(31.35)56-26(113)
Emkayglof 46.5(46)118-36(17)
Entertainment Network India 235.7(243.9)295-195(4)
Esab India 501.1(504.65)690-425(1)
Ess Dee Aluminium 244(265.45)523-244(15)
Essar Oil 86.35(92.2)161-85(384)
Essarship 73.4(71.8)125-70(23)
Ester Ind 28.2(29.3)104-27(68)
Eveready Ind 41.45(41.35)81-36(26)
Everest 139.2(145.75)284-127(13)
Everest Kanto Cylinder 74.25(80.75)139-63(84)
Everonn Systems India 473.25(495.6)756-435(80)
Fag Bearings 1200(1213.6)1434-752(1)
Fedders Lloyd 62.8(63.25)114-60(16)
Fineotex Chemical Ltd 258.8(280.95)353-74(25)
Firstsource Solutions 11.55(11.8)30-11(588)
Fortis Healthcare 149.65(153.1)176-127(31)
Future Capital Holdings 156.15(161.9)296-127(47)
Future Ventures India Ltd 9(9.11)10-7(1365)

G

G I C Hsq Fin 85.25(87.65)161-84(32)
Gandhimathi Appliances 264(272.85)373-71(7)
Ganesh Poly 58(59)79-53(17)
Gangotri Iron 47.7(48.05)73-29(221)
Garware Poly 146(150.65)293-108(20)
Gateway Distriparks 127.9(128.75)141-97(11)
Gati 58.55(61.15)87-49(74)
Gayatri Projects 139.9(153.8)448-138(21)
Geodesic Inf 52.55(57.2)142-47(132)
Ghcl 38.45(38.95)53-36(35)
Gitanjali Gems 311.45(313.25)395-156(331)
Glenmark Phar 320.2(320.9)389-241(24)
Glodyne 292.05(293.1)775-266(72)
Godawari Power 149.9(150.8)240-141(14)
Godfrey Phi. 3250(3311.2)3505-1670(0)
Godrej Indus 192.95(203)247-155(92)
Goodyear India 305.5(321.6)375-203(7)
Grabal Alok Impex 17.05(17.45)57-16(112)
Gruh Fin 480.4(484.7)540-310(3)
Gss America Infotech 120(129.55)500-118(33)
Guj. Alkalies 132.2(139.75)158-110(43)
Guj. Amb Exp 21.35(22.7)51-21(36)
Guj. Fluoroch. 453.85(485.25)506-160(53)
Guj. Nre Coke 27.35(28)72-27(234)
Guj. State Fert 372.55(382.05)412-281(9)
Gujarat Pipavav Port Ltd 64.45(64.9)75-49(33)

H

H E G 222.45(224.5)341-176(4)
H F C L 12(12.4)21-7(2096)
Hanung Toys 113.1(117.7)414-112(26)
Harrisons Malay 66.1(68.3)109-65(26)
Havell`S India 328.85(340.6)451-290(168)
Henkel India 36.6(40.65)76-28(28)
Hercules Hoists 230.95(240.75)385-199(21)
Himadri Chem 51(52)521-31(49)
Hind Con 26.55(26.6)68-25(590)
Hind Motors 13.95(14.85)30-13(181)
Hind Oil Exp 121.75(126.6)293-121(163)
Hind Sanitary 203.9(206.25)245-116(9)
Hitech Gears 125.05(125.05)147-95(84)
Hotel Leela 36.9(38.1)58-34(164)
Hyderabad Ind 314.95(326.35)687-308(8)

I

I F C I 38.1(40.2)80-37(1798)
I T I 23.6(24.3)48-23(37)
I V R Cons 36.8(38.75)174-36(773)
Ibn18 49.05(48.9)134-46(24)
Icra 985(1008.4)1480-933(1)
Il&Fs Transportation Networks Ltd. 175.5(181.85)367-174(15)
Ilfs Venture 29.45(29.1)54-27(227)
Inabs 550(557.45)723-328(5)
India Glycols 129.05(133.85)212-103(27)
Indiabulls Finan 150.55(155.7)240-133(133)
Indiabulls Power 14.5(14.6)32-14(115)
Indoco Remedies 395.5(381.3)552-375(7)
Indosolar Ltd 8.64(8.97)30-8(363)
Indosolar Ltd 8.64(8.97)30-8(363)
Indowind Energy 12.55(13.05)49-12(88)
Indraprastha Gas 417.05(421.1)428-285(17)
Indswift Lab 79.35(83.65)158-79(13)
Innoventive Industries Ltd. 90(92.55)114-76(142)
Inox Leisure 39.9(41.4)80-38(22)
Insecticides India 360.15(378.7)386-207(33)
Invest. & Pre 57.75(61.35)189-57(13)
Irb Infrastructure Developers 137.2(147.5)312-136(546)
Ismt 34.1(33.35)70-32(39)
Ivrcl Infrastruc 36.8(38.75)174-36(773)

J,K,L

J B F Ind 126.75(128.15)228-125(27)
J K Ind 83.7(87.15)202-75(12)
J Kumar Infraprojects 90(98.55)272-90(12)
J L Morison 345.85(355)400-255(3)
Jai Corp 72.7(74.6)309-72(147)
Jain Irrigation 169.45(167.45)258-128(1103)
Jaiprakash Hydro 35.5(36.7)70-33(295)
Jay Shree Tea 136.6(138.7)210-135(15)
Jindal Drilling 380(388.95)668-375(2)
Jindal South West Holdings 618.9(650.5)2251-611(12)
Jindalph 150.65(151.95)306-136(40)
Jindpolyfm 224.75(240.65)700-219(177)
Jk Paper 43(43.4)72-41(56)
Jklakshmi 40.1(40.8)68-38(28)
Jubilant Org 191(190.25)353-148(26)
Jyothy Laboratories 175.1(186.05)321-174(56)
Jyoti Struct 66.2(67.55)149-65(13)
K R B L 25.4(25.85)54-21(136)
Kabra Extr 36.4(38.85)100-34(25)
Kajaria Ceramic 103.25(104.95)116-60(23)
Kalpataru Pwr 115.35(115.65)214-106(11)
Kalyani Steels 51.1(52.5)151-51(18)
Kanchan International 53.35(60.1)218-24(199)
Kar Vysy Bank 359(362.8)507-350(15)
Karnataka Bnk 95.35(97.35)192-94(55)
Karutglob 7.96(7.39)38-7(1739)
Kaveri Seed Company 400.55(433.55)494-263(19)
Kemrock Ind 515.25(514.3)742-475(12)
Kesoram Ind 116.05(124.05)336-114(11)
Kewal Kiran Clothing 725(760.3)793-356(1)
Kirlpnu 500(502)665-375(2)
Knr Constructions 107(112.15)214-94(11)
Kothari Pro 525(533.3)668-355(2)
Koutons Retail India 20(21.8)323-19(40)
Kpitcumm 149.8(160.45)198-114(17)
Kwality Dairy 164.9(152.55)170-65(949)
L M L 8.92(9.27)16-8(143)
La Opala Glass 86(91.9)125-50(15)
Laks Vilas Ba 103.8(105.95)142-85(31)
Lakshmi Machine 1981.1(1997.75)2920-1930(13)
Lg Balakrishnan 272.1(281.5)410-233(15)
Liberty Shoes 82.05(87.75)134-72(9)
Living Room Lifestyle 176.8(173.4)292-122(13)
Lloyd Elect 54.05(52.65)93-43(47)
Lloyds Steel Ind 14.15(14.1)23-11(293)
Lovable Lingerie Ltd 432.95(438.6)471-236(387)
Lumax Ind 324.8(324.4)417-250(4)

M

M R F 6541.6(6745.4)9812-5332(2)
Madras Cements 84(87)133-79(9)
Magmafin 75(76.4)88-56(32)
Mahforg 62(61.15)118-56(22)
Mahindra 650.35(668.8)913-543(6)
Mahinlife 333(336.95)561-300(3)
Manali Petro 10.43(11.18)20-9(189)
Manappuram Gen 51.45(53)94-43(176)
Mangalam Cem 100.25(103.4)168-90(25)
Mangalore Chem 30(30.35)48-28(182)
Manjal Auto 156.6(158.9)170-100(13)
Manjushree Extrusions 82.5(85.55)109-55(13)
Marg 72.3(78.3)243-72(13)
Marico Ind 159.8(158.45)172-112(24)
Max India 183.45(183.75)192-132(23)
Mcleod Russel India 227.7(227.9)289-192(21)
Mcnally Bharat Engineering Company 122.4(130.95)310-120(21)
Mic Electronics 11.58(11.96)43-11(74)
Mindtree 357.95(357.7)571-342(5)
Mirza 17(17.6)28-14(45)
Mmtc Ltd 707.3(729.35)1488-705(4)
Monnet Ispat 485(486.1)682-449(1)
Monsanto India 1780.2(1840.9)2265-1499(2)
Motherson Sumi 213.6(218.45)256-163(14)
Motilal Oswal Financial Services 81.9(82.65)231-80(672)
Mundra Port 135.05(138.15)185-112(68)
Munjal Showa 59.05(61.45)73-44(25)
Muthoot Finance Ltd 170.1(179.55)198-150(129)
Mysore Cem 33.2(33.5)55-32(24)

N,O

N I I T 46.7(47.4)74-42(49)
N R Agarwal 47(51.9)108-47(27)
Nagarjuna Agri 89.45(96.45)278-88(9)
Nagarjuna Con 54.65(56.3)171-53(35)
Nagarjuna Fert 26.25(27.2)42-25(549)
Nahar Spin 56.85(56)152-54(14)
Navneet Pub 60(61.15)75-52(74)
Ndtv 48(48.2)130-44(18)
Neha International Ltd. 109.6(120.4)271-79(181)
Neocorp 49.8(50.35)69-37(685)
Nesco 597.75(605.15)729-417(19)
Net 4 India 130(129.05)159-88(30)
Nhpc 24.15(24.75)34-22(726)
Nhpc Ltd 24.15(24.75)34-22(726)
Niit Technologies 188(197.15)244-166(23)
Nitin Fire Protection Industries 109.6(113.7)362-57(225)
Nocil 15.4(16)26-14(124)
Noida Toll Bridge 21.5(21.7)40-21(65)
Oil India Ltd 1309.4(1319.45)1635-1207(2)
Omkar Speciality Chemicals Ltd 57.5(57.7)101-26(17)
Omnitech Infosolutions 135.7(134.35)275-121(11)
Onmobile Global 61.3(65.65)200-60(54)
Opto Circu 276.6(280.95)327-225(51)
Orbit Corporation 37(38)144-33(121)
Orient Paper 57.75(58.15)69-44(15)
Orissa Minerals Development Company Ltd 41215.4(43934.4)92200-23990(1)

P,Q,R

Page Industries 2707.5(2635.5)2771-1173(12)
Panacea Biotec 144.9(180.95)227-144(128)
Pantaloon Ret 274.15(288.15)542-218(56)
Paper Products 77.25(80.75)93-50(19)
Paramount Printpackaging Ltd 26.45(26.7)38-17(338)
Patni Computer 266.15(265.7)509-260(18)
Persistent Systems Ltd. 302.7(309.4)491-290(3)
Petron Eng Con 367.35(372)489-253(13)
Petronet Lng 163.2(168.8)180-101(607)
Pidrugs 67(70.85)155-55(15)
Pipavav Shipyard 65.2(66.2)119-62(982)
Piramglas 130.45(135.55)156-79(111)
Plethico Pharmaceuticals 374.75(374.45)423-330(99)
Poly Medicure 264.05(274.85)337-200(4)
Polyplex Corp 181.5(188.75)509-169(20)
Praj Ind 69.35(71.5)95-61(252)
Prakash Steelage Ltd 126(129.25)242-117(6)
Pratibha Industries 40(43)85-39(57)
Premier Expl 64.5(63.85)147-58(18)
Prime Focus 58.4(64.15)79-40(469)
Prithvi Information Solutions 20.75(20.35)56-19(91)
Priyadarshni Sp 83(87.75)136-54(19)
Provogue (India) 28.65(29)83-26(42)
Prraneta Industries 64.25(66.4)87-41(1404)
Pslltd 59.15(61.45)142-58(79)
Ptc 69.6(70.85)145-68(349)
Ptc India Financial Services Ltd 17.5(17.75)28-15(67)
Raj Oil Mills 20.15(21.15)65-20(46)
Rajesh Exp 105.45(108.25)145-82(112)
Rallis India 164.75(163.75)174-116(54)
Redington India 93.4(92.4)102-66(41)
Rei Agro 25(25.85)30-18(142)
Reliance Indust 386.65(399.2)967-384(23)
Reliance Media World Ltd 82.05(82.15)121-59(28)
Religare Enterprises 439.05(440)528-424(2)
Repro India 142.85(145.25)187-81(11)
Rohit Ferro Tech 28.6(30.1)67-28(45)
Rswmltd 86.1(87.2)204-85(11)
Ruby Mills 901.8(931.95)1362-681(1)
Ruchi Soya Ind 92.3(93.85)143-79(298)
Rural Electrification Corporation 173.4(182.2)409-172(590)

S

S Bk Of Bikaner 422.1(427.75)781-416(2)
S R F 294.2(299.75)444-258(11)
Sabero Org Guj 123(124.5)133-36(22)
Sadbhav Engi 141.85(141)164-93(415)
Sahyadri Industries 46.7(46.9)192-41(29)
Saintgobain 40(41.05)48-20(26)
Sandur Mang 435.8(451.2)1097-430(5)
Sanghvi Movers 119.5(121.2)199-103(16)
Sasken Comm 99(98.3)237-96(10)
Sathavahana Ispat 37.45(40.35)66-37(23)
Savita Chem 605(612.15)707-411(2)
Se Investments 9.54(10.04)41-9(159)
Sel Manufacturing Company 11.15(11.2)54-10(296)
Sesa Goa 226(231.75)383-220(243)
Shasun Chem 68.35(68.85)100-48(38)
Shilpa Medicare Ltd 200.5(200.1)364-198(5)
Shlakshmi 80(79.7)210-70(64)
Shree Ganesh Jewellery House Ltd 123.1(136.3)286-122(59)
Shree Renuka Sugars 55.8(58.45)108-54(1011)
Shrenuj & Co 53.7(55.65)67-33(18)
Shriram Trans 611.15(619.15)899-551(40)
Sintex Ind 139.25(138.55)237-136(176)
Sks Microfinance Ltd 286.1(301.15)1490-262(15)
Solar Explosives 745(741.35)775-423(1)
Solvay Pharma India 2120.4(2097.75)3200-1665(0)
Sonata Soft 31(31.75)64-30(100)
South India 79.4(79.75)96-61(126)
Southind.Bank 21(21.95)29-17(497)
Spectacle Industries Limited 13.95(14.2)178-12(118)
Spicejet 20.65(22.55)97-20(7327)
Srei Int Fin 36.4(36.95)78-33(225)
State Trading 147.4(156.65)431-146(17)
Strides Arcolab 289.15(300.9)477-288(43)
Subexltd 44.15(44.15)94-43(322)
Subhash Projects 125(132.55)308-123(16)
Sudar Garments Ltd 85(92.1)138-74(155)
Sujana Towers 22.65(23.7)46-10(2084)
Sun Pharma Advanced Research Company 69.7(72.1)111-65(96)
Sundaram Fin 532.95(530.95)699-451(10)
Sundclayton 140(142.3)259-135(52)
Sundram Fast 63.5(63.5)76-45(52)
Sunflag Iron 27.65(27.95)34-21(49)
Sunil Hitech 80.95(83.65)207-79(22)
Supreme Ind 209.1(212)229-118(513)
Supreme Infrastructure India 228.35(246.9)319-178(6)
Supreme Petro 72.5(72.55)79-45(43)
Surana Industries 409.5(406.6)430-215(17)
Surya Pharma 16.85(16.95)35-15(67)
Suven 17.3(17.25)33-15(134)
Swaraj Engin 443(451.05)557-376(1)

T,U

T.V. Today 51.6(55.9)96-50(79)
Tata Coffee 705.95(731.2)1075-355(67)
Tata Investment 448(450.65)669-440(3)
Tata Sponge 303(306.35)405-301(3)
Technofab Engineering Ltd 127.5(134)279-116(32)
Techtran Poly 28.95(28.85)32-16(35)
Tera Software 53.9(57.2)66-34(98)
Texmaco 30.9(31)177-25(76)
Texmaco Rail & Engineering Ltd 75.8(78.95)101-63(23)
Texmo Pipes & Products Ltd. 41.75(43.8)73-30(53)
Thomas Cook 42.2(43.15)77-42(37)
Tide Water 6510(6760.95)10699-5670(0)
Time Technoplast 67.95(68.55)72-42(891)
Timken India 204.1(210.5)260-153(37)
Tinplate Of India 46.4(47.85)91-46(22)
Tourism Fin 28.45(28.95)43-23(102)
Tplplast 77(81.55)114-45(34)
Trent 1193(1206.75)1277-752(1)
Triveni Eng & Ind 24.55(26.55)74-24(79)
Ttk Prestige 2926.5(2963.75)3200-895(21)
Ttml 17.1(17.8)25-13(397)
Tube Invest 132.95(136.65)170-116(8)
Tulip 143.45(144.2)201-132(5)
Ubholding 121.85(124.35)345-115(24)
Uco Bank 67(71.7)152-66(242)
Uflex 165.6(177.5)325-118(89)
Ultratech 984.65(1009.2)1174-886(8)
Unichem Lab 142(143.05)269-137(18)
Unitdspr 933.9(956.7)1683-875(5)
Unitech 27(27.55)98-26(2254)
United Bank Of India 77.75(82.3)152-76(10)
Ushamartin 34.4(33.4)96-32(112)
Ushdev Int 318.7(318.5)495-246(104)
Usher Agro Ltd. 123.95(123)162-83(264)
Uttam Steel 76.85(78.45)172-76(10)
Utv Software Comm 940.1(948.7)1050-386(16)

V,W,X,Y,Z

V Guard Industries 205(207.7)240-139(9)
V S T Ind 1195.25(1197.85)1362-510(2)
Vardhman Poly 94.05(99.85)108-49(61)
Varun Industries 240.4(244.05)271-137(138)
Venkys 438.8(463.9)1012-436(5)
Videocon 177(178.45)294-170(17)
Vikash Metal 9.81(10.31)26-9(244)
Visa Steel 56.75(57.3)65-33(28)
Vivmed Labs 264.9(266.95)350-207(40)
Voltamp Transformers 491(491.85)1135-451(2)
Voltas 129.55(130.65)262-123(49)
Wendt 1561.65(1682.7)2062-866(1)
West Coast Pap 79.45(78.35)111-63(30)
Whirlpool 197(205.9)338-197(13)
Xpro India 51.2(52.5)85-43(16)
Yes Bank 275.25(289.75)388-233(340)
Zandu Phar 1724.55(1780.65)3535-1715(0)
Zee News 12.82(12.88)17-9(218)
Zylog Systems 393.8(398.7)612-276(8)

GROUP T

A

Amara Raja 234.95(231.75)262-157(13)
Assam Company 11.1(11.5)29-10(216)
Atlas Cycles 279.45(294.15)490-190(2)

B

Binani Ind 137(142.75)263-107(10)

C,D

Cat Tech 9.3(9.63)33-9(108)
Cerebra Int 35(36.5)46-19(28)
Choice International 75.4(75.7)144-71(129)
Compact Disc 38.5(41.25)77-33(36)
Cravatex 375(408.55)446-94(3)
D C M 47.95(47.2)170-46(50)
D G P Windsor 27.15(28.55)53-23(195)
Db Stock Brokers 94.95(95)102-35(53)
Decngold 21.05(22)29-15(117)
Dhanalakshmi Bk 78.95(82.5)212-77(134)
Dover Securities 78.55(82.65)787-47(15)

E,F

Excel Ind 60.05(67.05)127-59(22)
Financial Tech 698.55(719.45)1453-685(28)

G

Genesys Int 218(228)315-155(21)
Guj. Sidhee Cem 8.06(8.32)17-7(107)

H

Hind Dorr 35.95(37.85)159-35(32)
Hitachih 150.85(159.05)367-150(6)

I

I F B Agro Ind 163.3(161)173-53(186)
I F B Ind 118.05(123.75)182-90(24)
I M P Power 90.05(92.25)122-55(13)
India Secur 52.5(51)76-35(52)

J,K,L

Jayaswals Ne 16.8(17.3)42-15(52)
Kotawala Ind 100.35(101.7)108-28(152)
Lancorhol 30(33)99-30(66)
Lgs Global 49.15(48.95)101-34(48)

M

Maharashtra Pol 168.5(169.25)222-110(20)
Manoj Housing Finance 40.7(42.8)53-35(18)
Marson`S 14.93(15.18)20-12(108)
Mount Ev Min 75.4(80.25)106-67(44)

N,O

Nalwa 678.5(652.3)1425-635(1)
Nelco 54.8(57.1)145-53(19)

P,Q,R

Pg Foils 117.05(120.2)134-46(63)
Prakash Ind 54.6(55.5)191-50(23)
R M Mohite Textiles 133(126.95)380-56(200)
Rain 31.1(32.3)40-27(49)

S

S Kumars 42.35(47.1)97-41(653)
Shalibhadra Fin 51.6(52.15)67-30(22)
Sharyans Res 47.5(49)129-42(67)
Subuthi Finance 178(180.8)203-61(17)
Symphony Comfort 1100(1175.1)1672-491(2)

T,U,V

Umangdair 21.55(22)30-11(66)
Vas Animations 77.65(77.35)188-50(107)
Venus Remedies 203(216.55)340-176(4)
Viceroy Hotels 25.6(27.45)56-25(42)

W,X,Y,Z

Walchandnagar 90.7(95.6)243-90(31)
Welspun Investments And Commercials Ltd 51.75(52.8)176-46(20)
Western In.Ship 7.2(7.8)18-7(227)

GROUP S

A

Accentech 47.45(52.25)372-47(31)
Albright & Wil 355.4(370.85)431-162(2)
Amrutanj 740(776.75)996-553(28)
Amrutanjan Health Care 740(776.75)996-553(28)
Amtek Auto 140.65(148.95)195-106(206)
Amtek India 104.05(107.9)120-50(52)
Ankur Drugs & Ph 25.4(26.75)154-24(70)
Atul Auto 97(107.55)159-90(12)
Automob.Corp 293(295.45)420-262(2)

B

Bajaj Elect 192.95(203.9)347-190(46)
Balkrishna Ind 161(161.05)186-109(8)
Banswara Syntex 97(97.5)151-94(13)
Bf Utilities 446.05(466.4)1143-421(660)
Bharat Bijlee 718.2(725.2)1235-696(3)
Bi 339.3(345.3)787-334(21)
Bihar Tubes 150.35(157)170-109(24)

C,D

Camson Bio Technologies 79.85(84.15)252-79(30)
Caprihans India 46.9(58.6)104-46(27)
Carnation Nutra 593(600.1)757-521(4)
Century Plyboards India 62.75(64.8)77-50(12)
Cmifpe 1217(1244.95)1632-1180(0)
Compucom Soft 14.7(15)34-14(55)
Diamond Power Infrastructure Ltd 127.05(130.45)264-126(9)
Dynamatic Tech 1200(1250.55)1590-949(1)

E,F

Emami 466.5(480.4)545-313(1)
Eng Indian Clays 33.65(36.95)80-33(38)
Erainfra 157.25(159.65)243-156(76)
Fulford 646(668.45)1123-640(2)

G

Gabriel India 39(41.15)73-36(35)
Genus 14(14.75)28-12(73)
Grindwell Nort. 235.5(244.25)267-194(4)
Gulf Oil Corp 74.6(77.55)146-71(31)

H

Hawkins Cook 1611.55(1664.35)2117-827(4)
Hind Tin Works 78.75(79.5)116-59(26)

I,J

I.C.S.A. 68.75(69.2)162-68(60)
Ion Exchange 128.9(131.7)249-121(6)
J.K. Agri Genetics 351(354.6)744-255(5)
Jmfinan 18(18.2)47-16(283)
Jupiter Bio 14.1(14.65)149-14(122)

K,L

K S Oils 8.45(7.95)63-7(15982)
K Sera Prod 11.97(12.77)19-10(272)
Kavveri Telecom 128.8(134.05)190-101(28)
Kennamet 681.5(717.2)787-411(3)
Linc Pen & Plastics 68.4(66.6)99-57(79)

M,N

Man Indus 126(130.6)161-54(110)
Mayur Uniquo 359(366)467-227(2)
Mazdaltd 80(78.45)142-75(10)
Mercator Lines 23.2(24.45)76-23(305)
Micro Tech 109.7(109.65)228-99(11)
Mohit Industries 27.45(28.5)38-17(27)
Navin 318.45(323.85)382-221(5)

O,P,Q,R

Oriental Cont 55(54.7)83-54(43)
Patel Eng 97.3(102.85)409-96(229)
Rainbow Papers 57(58.1)69-47(275)

S

Sarda Energy & Minerals Ltd 143.5(155.95)382-142(18)
Sardaen 143.5(155.95)382-142(18)
Schenectady 1645.7(1764.9)2024-645(2)
Sharon Bio-Medicine 263(267.85)276-130(13)
Shivvani 174.3(176.4)477-170(7)
Siyaram Silk 318(334.2)463-267(8)
Smruthi Organics 171.1(177.9)264-110(9)
Spanco Tele 112.9(123.55)208-89(44)
Spicemobi 101(99.75)152-70(9)
Steel Str Wheel 261.55(271.05)474-209(9)
Sumeet Ind 26.65(27.2)46-21(86)
Super Sales Ag 188(185.25)452-179(9)

T,U,V

Taneja Aerosp 31.35(34.5)56-31(39)
Tilaknagar Industries 38.55(40.25)147-30(65)
Timex 31.7(32.75)51-27(34)
Tvs Srichakra 355(351.6)400-226(2)
Unitedbrew 430.8(438.7)613-342(5)
V B C Ferro 160(165.85)427-150(5)
V I P Ind 820(839.35)924-454(404)
V S T Tillers Tr 498.95(501)625-404(2)
Valecha Eng 71.85(74.65)236-67(20)

W,X,Y,Z

Zydus Wellness Ltd 593(600.1)757-521(4)

GROUP Z

A

Bhoruka Alum 18(18.8)54-17(161)

B

Clarus 112.85(125.35)260-36(12)

C,D

Confipet 12.74(12.86)27-11(200)
Dintex Dyechem 27.5(27.6)41-20(664)

E,F

Empire Ind 709.9(734.6)1010-600(2)

G

Gemstone Investment 8.7(8.89)15-5(413)

H,I

Hind. Copper 217.75(225.25)485-217(12)

J,K,L

Jaihind Projects 127.4(126.35)290-106(19)
Khaitan Weav Mills 13.95(14.2)178-12(118)

M,N

Margltd 72.3(78.3)243-72(13)
National Min 219.95(220.75)304-217(49)
Neha International 109.6(120.4)271-79(181)

O,P,Q,R

Odyssey Corporation 266(269.75)302-105(15)
Pacetexti 34.75(36.25)134-9(372)
Pflinfotc 411.05(413.65)426-27(22)
Rama Paper 89.5(88.95)97-11(103)
Rasoya Proteins 78.65(82.55)92-30(40)

S

Setco 175.45(174.65)180-108(14)
Shilpamedca 200.5(200.1)364-198(5)
Shree Ram Mills 143.15(148.95)297-107(13)
Swan Mills 77.65(75.1)173-68(274)

T,U,V

Thakker`S Dev 77.7(74)77-38(10)

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