Stock prices on August 22, 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 796(773.05)974-595(9)
A C C 1000(999.75)1142-823(14)
Abbot 1470.85(1470.15)1699-1060(1)
Abg Shipyard 338.75(338.25)498-226(10)
Abirlanuv 848.85(853.5)993-710(6)
Acl 132.05(132.2)166-112(38)
Adani Enter 539.8(531.5)785-515(36)
Akruti City 186.9(179.9)549-168(5)
Alfalaval 1515.9(1499.5)1806-1114(0)
Allahabad Bank 181.45(176.8)270-173(45)
Alok Industr 17.45(16.55)35-15(2962)
Alstom Proje 526(513.85)874-457(14)
Andhra Bank 124.4(121.45)190-113(44)
Apollo Hosps 537.4(518.4)599-392(20)
Apollo Tyres 54.5(52.75)88-44(600)
Arvind 70.55(67.6)93-40(597)
Ashok Leyland 25.2(25.4)40-22(513)
Asian Paints 3303(3174.8)3365-2366(11)
Aurobindo Phar 125.15(137.1)275-124(754)
Aventis Pharma 2045(2050.8)2379-1710(1)
Axis Bank 1050.95(1072.75)1608-1023(269)

B

B A S F India 586.6(583.95)725-465(1)
B H E L 1716(1683.25)2695-1662(49)
Bajajhoin 736.45(722.25)952-680(7)
Ballarpur Ind 27.35(26.9)43-26(107)
Bank Of India 306.35(313.6)588-301(90)
Bharat Earth. 441.6(422)1238-413(26)
Bharat Elec 1618.3(1574.45)1927-1545(1)
Bharat Forge 279.9(277.65)412-262(23)
Bhartiartl 393.75(383.5)444-304(178)
Bk Of Baroda 729.1(743.75)1050-715(76)
Bombay Dye 315(303)674-283(33)
Boschl 7063.15(7009.6)7480-5701(0)
Bpcl 689.5(681.3)814-530(170)
Britannia Ind 464(459.9)534-324(4)

C

C E S C 297.4(288.9)432-257(4)
C M C 966(922.9)1390-791(0)
Cadila Health 806(807.2)983-599(2)
Cairn India 267.7(269.9)372-262(96)
Canara Bank 419.7(424.9)844-405(49)
Castrol India 507.5(509.35)588-380(10)
Central Bank Of India 100.8(98.3)211-96(155)
Century Enka 159.8(148.1)263-141(18)
Century Tex 291.5(273.45)575-268(68)
Chambal Fert 102.15(103.75)108-65(297)
Chennai Petro 210.75(206.15)270-184(10)
Cipla 290.05(284.75)380-275(97)
Colgatepalm. 950.8(918.3)1030-783(9)
Corp Bank 416.7(421.85)814-411(28)
Crompton Gr. 142.55(136.55)349-133(400)
Cummins India 610(587.45)810-580(5)

D,E,F

Dabur India 106.75(103.8)122-86(83)
Dena Bank 81.35(77.75)151-76(336)
Dish Tv India 81.8(81.45)94-48(317)
Dlf 182.7(186.9)397-173(1350)
Dr Reddy`S Lab 1453.1(1409.4)1855-1306(21)
Dredging Corp 231.8(220.75)609-214(5)
E I H 82.95(81.5)160-74(39)
Edelweiss Capital 28.3(28.25)68-27(38)
Educomp Sol 224.7(219.85)648-190(917)
Eng India 258.45(257.95)366-253(8)
Escorts 71.75(68.45)245-63(583)
Exide Ind 152.15(150.9)179-112(191)
F D C 86.4(87.3)117-84(526)
Federal Bank 354.5(357.25)501-326(30)
Finolex Cables 39.6(38.25)66-36(25)
Finolex Ind 67.35(65.1)128-61(80)

G

G E Shipping 228.45(223.9)393-214(21)
Gail 415.4(429.6)535-411(98)
Geometric 37.65(36)87-34(14)
Glaxo Smithk. 2149.8(2149)2475-1850(0)
Global Tele 49.7(48.55)462-46(679)
Gmr Infra 28.05(27.2)64-26(254)
Godrej Cp 435.8(422.65)479-325(15)
Grasim Ind 2120(2081.25)2625-1981(7)
Great Offshore 142.55(142.55)420-137(19)
Gtl Infrastructure 10.99(10.74)48-10(448)
Guj. Min Deve 165.25(163.3)172-101(47)
Gujarat Gas 425(431.6)462-310(7)
Gujarat Narmada 95.4(91.6)146-88(54)
Gujarat St Petronet 96.35(95.55)128-76(136)

H

H C L Infosys 69.4(66.9)139-64(16)
H C L Tech 387(391.75)528-365(57)
H D F C Bank 452.7(461.95)519-396(229)
H M T 43(42.8)84-41(28)
Hdfc 643(638.8)780-582(64)
Hdil 106.05(100.8)299-96(1458)
Hero Honda 2005.95(1993.65)2060-1377(56)
Hexaware Tec 69.35(71.55)94-33(238)
Hind Petro 381.6(384.8)555-307(112)
Hind Zinc 127.4(123.9)155-102(71)
Hindalco Ind 144.25(139.3)251-128(1320)
Hpcl 381.6(384.8)555-307(112)
Hsng Dev Infra 106.05(100.8)299-96(1458)
Hsq Dev Fin 643(638.8)780-582(64)
Hul 313.15(315.05)346-261(409)
Hul 313.15(315.05)346-261(409)

I

I C I India 922.4(902.85)1045-680(1)
I T C 202.45(198.85)211-150(254)
Icici Bank 850.9(833.15)1277-825(441)
Idbi 108.35(106.4)202-102(550)
Idea Cellular 92.45(92.9)99-55(541)
Idfc 113.4(107.05)218-104(1451)
India Cements 69.95(68.75)127-62(69)
India Infoline 69.95(69.75)129-62(21)
Indiabulls Real Est 81.3(79.05)209-70(2628)
Indian Bank 200.1(193.55)316-188(10)
Indian Hotels 70.3(68.15)109-66(120)
Indian Ovrsea 112.5(111.35)176-107(30)
Indusind Bank 236.5(237.3)309-181(73)
Infosys Tech 2194.05(2225.4)3493-2171(252)
Ingersollrand 432.1(438.95)558-389(11)
Ingvysya 306.35(307.15)443-283(2)
Ioc 320.4(314.6)458-290(95)
Ipca Lab 311.7(311.75)351-255(4)
Ispat Ind 14.15(13.65)26-13(644)

J,K,L

J & K Bank 795(791.95)938-694(2)
J B Chem 146.3(140.4)185-96(724)
Jaiprakash Ass 62.7(59.5)140-56(1968)
Jet Airways 300.85(297.25)926-281(404)
Jindal 116.25(120.1)234-112(45)
Jindal Stainless 91.4(88.1)135-76(12)
Jindal Steel 499.95(485.05)755-464(172)
Jsw Steel 662.6(665.4)1400-623(796)
Kfa 26.75(25.45)91-24(784)
Kotakbank 429.65(433.65)529-333(110)
L I C Hsq Fin 208.1(207.1)299-150(678)
L&T 1564.1(1544.95)2212-1463(197)
Lanco Infratech 16.6(15.85)74-15(1622)
Lupin 439.55(435.45)519-348(19)

M,N

M & M 714.35(719.1)826-585(177)
M&M 714.35(719.1)826-585(177)
Mangalore Ref 62.45(60)89-55(101)
Maruti 1168.5(1162.45)1599-1087(26)
Mastek 93.25(93.15)286-88(19)
Maytas Infra 88.1(89.75)233-86(15)
Merck 622.15(623.6)1006-553(1)
Moser Baer 23.6(22.3)74-20(252)
Mphasis Bfl 388.3(352.05)711-308(939)
Mtnl 36.05(34.9)72-34(117)
Mtnl 36.05(34.9)72-34(117)
N T P C 174.8(173.75)222-164(78)
Nation.Ferti 75.3(74.9)144-73(33)
National Alum 65.2(59.9)120-57(200)
Nestle Ind 4250(4169.95)4517-2870(4)
Neyveli Lignite 82.3(81.35)180-78(25)
Novartis India 876.75(869.3)939-585(3)

O,P,Q

O N G C 286.75(275.75)368-226(488)
Omaxe 124.5(122)155-119(33)
Oracle Fin 1800(1765.7)2510-1699(63)
Orchid Chem 199.8(180.65)344-165(827)
Oriental Bank 293.2(299.3)545-280(55)
Parsvnath Dev 45.05(45)74-25(92)
Pfizer 1327.2(1362.15)1636-1030(1)
Pidilite Ind 161.15(160.45)183-123(32)
Piramalhe 364.2(354.4)560-341(6)
Pnb 979.75(993.7)1395-955(31)
Polaris Soft 130.45(125.6)213-117(53)
Power Fin Corp 148.4(145.85)383-138(292)
Power Grid Corp 103.15(101)113-91(158)
Punj Lloyd 57.7(54.5)142-53(869)

R

Ranbaxy Lab 474(476.05)624-414(22)
Rashtriya Chem 75.55(74.85)132-70(175)
Raymond 347.8(327.4)458-245(68)
Rcom 78.7(73.95)188-72(1521)
Reliance Capital 401.75(386.05)881-379(321)
Reliance Ind 756.25(731.2)1187-721(729)
Reliance Power 85(83)191-81(556)
Relinfra 453.35(426.75)1134-410(256)
Rolta India 95.05(93.05)188-90(55)

S

S A I L 111.45(105)234-102(354)
Satyam Comp 67.7(66.6)113-54(1735)
Sbi 2061.5(2039.9)3515-2007(557)
Shipping Corp 84.45(80.8)202-79(94)
Siemens 870.15(865.4)951-684(19)
Skf 640.85(621.05)694-492(2)
Sobha Developers 220.1(220.3)403-185(2)
Sterling Biotech 65.5(65.45)125-56(113)
Sterlite Ind 127.35(125.35)195-121(629)
Sterlite Optical 40.35(38.8)108-37(216)
Sun Pharma 467.3(467.2)538-343(124)
Suntv 301.6(300.2)556-260(26)
Suzlon Energy 39.05(37.05)66-36(3643)
Syndicate Bnk 94(94.9)164-90(137)

T,U,V

Tata Chem 353.25(348.5)446-302(14)
Tata Elxsi 179.9(179.35)340-172(20)
Tata Power 1090.7(1052.75)1465-1021(30)
Tata Tea 90.95(87.65)138-85(368)
Tatacomm 197.15(189.5)354-182(39)
Tatamotors 736.7(713.4)1381-700(587)
Tcs 918.3(929.8)1247-831(162)
Tech Mahindra 640.25(635.95)812-539(22)
Thermax 485(490.55)926-481(7)
Tisco 469.65(459.2)713-450(612)
Titan Ind 203.05(197.35)238-142(447)
Tn Newsprint 105.55(103.7)163-95(5)
Torrent Pharma 612.9(598.2)686-499(1)
Torrent Power 209.6(210.2)349-200(7)
Tvs Motor 51.85(50.65)87-43(159)
Union Bank 250.25(256.75)426-240(111)
Unitedphos 137.8(140.75)219-125(87)
Vijaya Bank 58(56.9)115-55(171)

W,X,Y,Z

Welspunguj 131.05(129.45)275-126(55)
Wipro 332.5(320.5)499-310(89)
Wockhardt 397.9(373.15)473-215(138)
Wyeth 1002.1(1003.6)1074-751(2)
Zeeenter 121.4(121.6)312-106(332)

GROUP B

A

3i Infotech 27.7(27.2)72-26(298)
3m India Ltd 4500.05(4825.35)4950-3066(0)
A P Paper 367.05(371.4)415-112(220)
A.K.Capital Services 244.8(221.75)944-203(11)
Aban Offsho 370.8(344.3)915-333(204)
Acropetal Technologies Ltd 14(13.4)156-13(413)
Action Construction Equipment 41.5(40.25)75-37(14)
Adani Power Ltd 84.45(84.7)144-82(143)
Adani Power Ltd 84.45(84.7)144-82(143)
Adhunik Metaliks 56.05(55.15)121-51(22)
Adlabs Films 86.4(83.1)309-80(100)
Advanta India 284.1(271.9)524-208(13)
Aegis Logis 189.95(183.45)416-179(9)
Aftek Ltd 11.61(11.61)20-11(88)
Ahmednagar Forg 108.65(101.75)209-100(8)
Ajanta Pharma 296.25(285.25)368-172(5)
Alchemist 227.6(227.4)272-166(93)
Allied Digital Services 27.3(27.2)265-26(149)
Alstom 210.35(210.6)349-206(13)
Amar Remedies 91.15(91.4)171-79(80)
Andhra Petroch 27(26.95)35-20(20)
Andhra Sugars 103.05(101.9)145-84(6)
Anjani Fabrics 19.4(18.7)67-17(33)
Ansal Properties 27.75(27.8)97-26(76)
Aptech 126.4(120)180-81(405)
Arrow Webtex 91.05(87.45)141-39(2103)
Arshiya International Ltd. 135.1(126.35)363-121(17)
Asahi Songwon Colors 89.55(88.1)129-61(6)
Atlanta 70.3(70.3)500-68(78)
Atul Chem 195(189.35)240-126(7)
Autoline Industries 116.35(122.75)279-115(28)
Avt Natural P 289(298.3)490-88(8)
Avt Natural Products 289(298.3)490-88(8)

B,C

Bajaj Auto Fin 644.7(643.3)839-523(1)
Bajaj Hind 54.6(50.95)144-49(256)
Balmer Lawri. 636.1(638.35)769-499(1)
Balrampur Chini 55.05(52.45)97-51(192)
Bank Of Maha 49.35(48.75)84-47(40)
Bannari Amman 532.1(471.55)1052-468(1)
Bartronics India 48.7(47.55)133-46(26)
Bata India 690.3(660.85)710-295(107)
Bayer 754.65(750.35)1173-655(108)
Bengal&Assam 226(230)454-214(2)
Berger Paints 100.25(99.35)123-74(30)
Bgr Energy Systems 316.4(303.65)871-298(76)
Bhagwati Banquets 80.35(80.25)198-71(9)
Bhandari Hos. 31.35(29.9)41-13(26)
Bharati Shipyard 89.2(85.95)293-85(28)
Bhussteel 326.85(314.45)545-308(81)
Biocon Ltd 329.2(322.7)464-301(25)
Blue Dart Ex. 1620(1580.05)1835-890(4)
Bombay Rayon Fashions 278(278.05)294-181(19)
Borosil Glass 750(739.1)947-537(2)
C R I S I L 7860(7829.95)9031-5450(0)
Carbon Everflow 77.3(75.9)108-67(23)
Carol 227(222.1)246-73(3)
Ceat 87.45(85.35)195-81(23)
Chromatic India 90(94.85)154-20(101)
City Union Bnk 42.75(43.4)54-36(44)
Coal India Ltd 395.3(393.7)422-287(330)
Colourchem 692.9(700)854-595(3)
Core Project 297.4(295.7)350-150(15)
Coromandel Fert 320.7(316.8)376-217(206)
Cox And Kings(India) Ltd 200(199)322-179(97)
Crew B.O.S. Prod 36.85(38.75)205-36(32)

D,E,F

D C M Shr. Con 47.25(46.15)59-39(20)
D C W 8.37(8.34)19-8(118)
D S Kulkarni 56.3(55.45)91-46(9)
Deep Industries 73.15(70.05)113-52(14)
Deepak Fert 166.1(162.25)212-145(18)
Den Networks Ltd 42.95(42)250-35(69)
Development Credit Bank 46.15(43.9)76-38(519)
Dewan Hsq Fin 214.85(198.45)347-190(9)
Dhampur Sugar 47.25(44.65)85-44(18)
Dhanuka 99.9(95.95)114-62(52)
Divi'S Lab 723(715.2)842-582(2)
Duncans Industries 7.38(8.19)24-7(340)
E I Dparry 245.45(242.75)289-188(88)
Eclerx Services 725(746.4)874-497(52)
Eicher Motors 1353.75(1347.6)1449-975(1)
Elder Pharma 372(371.45)440-309(38)
Elecon Eng 68.55(68)103-59(14)
Electrosteel C. 29(29.4)56-26(87)
Empowerind 8.56(8.22)12-5(72)
Entertainment Network India 249(239.5)295-195(2)
Essar Oil 87.35(83.45)161-81(193)
Ester Ind 26.75(27.25)104-25(91)
Everest 142.5(138.5)284-127(8)
Everest Kanto Cylinder 73.2(70.5)139-63(41)
Everonn Systems India 433.65(433.4)756-419(37)
Fag Bearings 1192(1161.45)1434-752(1)
Fairfield Atlas 67.05(67.3)89-48(18)
Fedmoggoe 223.95(227.45)307-139(4)
Fertilizers 36.45(36.15)65-29(16)
Fineotex Chemical Ltd 250.05(250.85)353-74(9)
Firstsource Solutions 12(11.65)30-10(490)
Fortis Healthcare 150.15(148.75)176-127(27)
Future Capital Holdings 154(149.55)296-127(28)
Future Ventures India Ltd 8.9(8.83)10-7(238)

G

G I C Hsq Fin 86.6(85.4)161-81(14)
Gammon India 73(72.7)235-68(1466)
Gandhimathi Appliances 278(252.75)373-71(21)
Gangotri Iron 47.1(46.75)73-29(222)
Garware Poly 148.25(145.45)293-108(27)
Gateway Distriparks 130.05(129.05)141-97(5)
Gati 56.85(54.65)82-49(56)
Gayatri Projects 146(140.5)448-130(18)
Gemini Comm 19.6(19.05)38-16(52)
Geodesic Inf 51.75(49.65)142-47(67)
Ghcl 38.95(37.9)53-36(42)
Gillanders Arbuthnot 81.3(83)141-80(9)
Gillanders Arbuthnot&Co-Ltd 81.3(83)141-80(9)
Gitanjali Gems 309.65(308.4)395-156(186)
Glenmark Phar 323(319.15)389-241(24)
Glodyne 281.1(283.25)775-266(108)
Godawari Power 142.6(145.4)239-141(10)
Godfrey Phi. 3241(3201)3505-1670(1)
Godrej Indus 195.2(186.5)247-155(224)
Goodyear India 297.65(281.4)375-203(6)
Greave 87.55(85.7)112-76(6)
Greenply Ind 189(195)245-158(5)
Gss America Infotech 132.2(129.95)500-118(4)
Guj. Alkalies 138.25(137.95)158-110(18)
Guj. Fluoroch. 475.2(458)506-160(59)
Guj. Nre Coke 28.6(27.35)72-26(387)
Guj. State Fert 370.15(370.4)412-281(39)
Gujapoind 116.3(117.45)246-110(6)
Gujarat Pipavav Port Ltd 65.85(66)75-49(12)

H

H E G 222.6(220.75)341-176(2)
H F C L 12.2(11.55)21-7(663)
Hanung Toys 107.5(106.6)414-103(71)
Harrisons Malay 64.45(63.95)109-62(14)
Havell`S India 328.35(326.2)451-290(16)
Hercules Hoists 236.5(226.2)385-199(28)
Himatsingka S. 32.35(29.55)64-28(34)
Hind Con 27.45(26.35)67-25(544)
Hind Motors 13.8(13.4)30-13(84)
Hind Oil Exp 121.4(115.7)293-110(348)
Hind Sanitary 203.15(197)245-116(3)
Hitech Gears 122.2(120.05)147-95(21)
Hondasiel 362.55(368.95)648-320(3)
Hotel Leela 38.6(37.9)58-34(151)
Hyderabad Ind 309.15(304.25)687-299(1)

I,J

I F C I 38.85(37.35)80-36(1207)
I T I 23.4(22.95)48-22(28)
I V R Cons 37.7(35.5)174-34(726)
Ibn18 49.25(46.85)132-42(27)
Icra 971.6(989.45)1480-933(7)
Iid Forgings 135.1(126.35)363-121(17)
Il&Fs Transportation Networks Ltd. 180(177.7)367-170(6)
Inabs 519.2(507.8)723-328(5)
Ind Swift 24.9(24.05)49-23(34)
India Glycols 126.1(126.55)212-103(11)
Indiabulls Finan 146.35(144.3)240-133(91)
Indiabulls Power 14.3(14.25)32-13(78)
Indosolar Ltd 8.41(8.17)30-8(170)
Indosolar Ltd 8.41(8.17)30-8(170)
Indraprastha Gas 423.2(419.7)434-285(50)
Indswift Lab 77.1(75.55)158-74(14)
Indusvist 52.65(55.35)136-52(19)
Innoventive Industries Ltd. 85(81.65)114-76(109)
Inox Leisure 42.8(35.7)80-33(93)
Insecticides India 364.05(356.25)386-207(39)
Irb Infrastructure Developers 150.9(147.65)312-132(266)
Ivrcl Infrastruc 37.7(35.5)174-34(726)
J B F Ind 121.25(124.25)228-118(15)
J K Ind 87.9(84.35)202-75(15)
Jagran Prakashan 107.25(105.1)148-104(14)
Jai Corp 75.45(72.65)301-70(143)
Jain Irrigation 166(165.35)258-128(21)
Jaiprakash Hydro 36.95(35.65)70-33(77)
Jay Shree Tea 135.35(134.8)210-129(9)
Jindal South West Holdings 626.85(611.1)2251-586(15)
Jindalph 151.7(148.1)306-136(19)
Jindpolyfm 217.2(217.45)700-212(117)
Jk Paper 42.9(42.9)72-41(112)
Jubilant Industries Ltd 167.55(163.3)300-100(5)
Jubilant Org 175(183.2)353-148(19)
Jyothy Laboratories 174.35(174.9)321-172(3)
Jyoti Struct 64.6(64.45)149-62(67)

K,L

K L G Systel 32.65(30.4)104-29(50)
K R B L 25.8(25)54-21(99)
Kajaria Ceramic 104.75(103.35)116-60(47)
Kajarir 280(261)350-168(2)
Kalpataru Pwr 116.45(115.1)213-106(10)
Kalyani Steels 50.1(48.9)151-47(26)
Kamanwala Ind 29(27.85)47-26(18)
Kanchan International 38.45(42.7)218-25(88)
Kar Vysy Bank 366(353.55)507-346(9)
Karnataka Bnk 94.95(92.8)192-90(122)
Karutglob 7.5(7.96)38-6(3254)
Kaveri Seed Company 437.1(421.2)494-263(12)
Kecil 67.25(64.55)111-63(13)
Kemrock Ind 515.5(513)742-475(8)
Kesoram Ind 124.05(113.4)336-108(11)
Khaitan Fert 161.8(157.05)254-100(5)
Kitex Garments 41.75(43.1)63-25(45)
Kohinoor 39.45(37.95)73-37(24)
Kothari Pro 526(513.9)668-355(1)
Koutons Retail India 18.85(18.1)323-17(48)
Kpitcumm 148.5(149.75)198-114(16)
Kwality Dairy 165.8(164)170-65(443)
L M L 8.92(8.81)16-8(81)
La Opala Glass 93.65(88.1)125-50(14)
Laks Vilas Ba 102(100.7)142-85(5)
Lakshmi Machine 1919.15(1929.8)2920-1903(0)
Lakshmi Over 24.25(23.05)103-22(52)
Liberty Phosp 49.75(46.25)85-42(14)
Liberty Shoes 81.1(78.8)134-72(6)
Living Room Lifestyle 165(169.35)292-125(5)
Lloyds Steel Ind 14(13.7)23-11(229)
Lovable Lingerie Ltd 500.85(453.8)507-236(1804)
Lumax Ind 319.6(315)417-250(1)

M,N

M R F 6600(6398.35)9812-5332(3)
Madras Cements 84(84.65)133-79(9)
Mah Scooter 304.55(294.9)445-275(3)
Mahalaxmi Rub 7.24(6.93)34-6(129)
Mahforg 61.45(59.05)118-56(12)
Mahindra 605.3(630.1)913-543(8)
Mahinlife 326.55(328.3)561-300(2)
Manali Petro 11.1(10.51)20-9(73)
Manappuram Gen 49.9(50.8)94-43(62)
Mangalam Cem 102.2(103.5)168-90(12)
Mangalore Chem 29.7(29.35)48-28(91)
Marg 77.2(74)243-70(9)
Marico Ind 156.85(154.75)172-112(7)
Max India 182.5(175.2)192-132(276)
Mcleod Russel India 237.85(231.25)289-192(19)
Mcnally Bharat Engineering Company 125(120.8)310-113(8)
Mhril 351(344.25)542-330(1)
Mic Electronics 12.56(12.81)43-11(56)
Midfield Industries Ltd 42.1(40.6)455-31(63)
Milkfood 111.8(99.7)260-92(15)
Mindtree 343.5(347.1)571-338(4)
Mmtc Ltd 692.25(682.1)1488-675(3)
Monnet Ispat 481.5(485.35)682-449(2)
Monsanto India 1811.4(1786.35)2265-1499(1)
Morganite 319.2(266)379-196(9)
Motherson Sumi 198.35(201.2)256-163(8)
Mundra Port 136.55(135.6)185-112(41)
Muthoot Finance Ltd 180.65(177.05)198-150(54)
N I I T 45.75(44.3)74-42(47)
Nagarjuna Con 57.05(55.6)171-52(26)
Nagarjuna Fert 26.6(26.25)42-25(397)
National Pero 403(397.35)688-368(1)
Navneet Pub 61.2(60.1)75-52(74)
Nbventure 175.55(192.55)420-172(13)
Neha International Ltd. 109.2(108.7)271-79(78)
Neocorp 48.15(47.8)69-37(18)
Nesco 595(581.55)729-417(13)
Net 4 India 129.35(127.95)159-88(26)
Nhpc 23.45(23.2)34-22(1108)
Nhpc Ltd 23.45(23.2)34-22(1108)
Niit Technologies 176.35(176.25)244-166(28)
Nitin Fire Protection Industries 115.45(114.2)362-57(171)
Nocil 15.8(15.1)26-14(73)
Noida Toll Bridge 21.5(20.6)40-20(52)

O,P,Q

Oil India Ltd 1322.55(1302.5)1635-1207(2)
Omnitech Infosolutions 130.2(126.95)275-121(9)
Onmobile Global 58.9(55.7)200-54(136)
Opto Circu 271.15(264.7)327-225(24)
Orbit Corporation 36.2(35.95)144-33(99)
Orissa Minerals Development Company Ltd 43000.4(41888.7)92200-23990(1)
Page Industries 2594.95(2635)2771-1173(2)
Panacea Biotec 150.25(137.3)227-128(276)
Panama Petro 228(231.65)319-182(5)
Pantaloon Ret 283.45(275.6)542-218(60)
Paper Products 78.7(78.5)93-50(8)
Paramount Printpackaging Ltd 25.05(25.55)38-17(60)
Parekh Aluminex 229(222.1)604-205(3)
Patni Computer 256.1(255.2)509-250(15)
Persistent Systems Ltd. 295.25(297.35)489-284(2)
Petronet Lng 175(169.8)180-105(426)
Pipavav Shipyard 62.1(62)119-61(178)
Piramglas 131.9(129.3)156-79(8)
Plethico Pharmaceuticals 371(368.6)423-330(105)
Polyplex Corp 182(177.15)509-169(15)
Praj Ind 71.6(70.55)95-61(229)
Prakash Steelage Ltd 126.1(124.15)242-117(18)
Pratibha Industries 44.25(42.15)85-39(13)
Premier Auto 83.05(77.95)161-72(6)
Prime Focus 58.95(55.35)79-40(374)
Priyadarshni Sp 75(79.6)136-54(9)
Provogue (India) 28.15(27.85)83-26(56)
Prraneta Industries 62.2(61.45)87-41(1909)
Pslltd 58.6(56.5)137-55(19)
Ptc 70.55(68.3)145-66(71)
Ptc India Financial Services Ltd 17.3(17.25)28-15(1036)
Puravankara Projects 68.05(63.6)145-59(9)

R

Radico Khait 129.4(127.35)185-120(35)
Raj Oil Mills 20.3(20.2)65-17(37)
Rajesh Exp 106.45(104.35)145-82(167)
Rallis India 170.75(162.6)174-116(56)
Redington India 93.7(93.65)102-66(5)
Rei Agro 22.9(23.25)30-18(96)
Reliance Indust 392(380.55)967-373(24)
Reliance Media World Ltd 78.9(76.95)121-59(30)
Religare Enterprises 435(427.05)528-424(1)
Repro India 135.3(135.1)187-81(14)
Ruchi Soya Ind 97.65(92.3)143-79(269)
Rural Electrification Corporation 175.15(172.4)409-163(202)

S

S Bk Of Bikaner 400.5(403)781-395(4)
S Bk Of Travan 597.6(599.65)1080-590(1)
S R F 295(292.6)444-258(7)
Sabero Org Guj 122.05(122.1)133-36(4)
Sahyadri Industries 48(44.5)192-41(48)
Saintgobain 39.6(40)48-20(17)
Saksoft 83(78.25)84-35(15)
Sakthi Sugars 27(26.05)68-24(28)
Sandur Mang 439.95(415.25)1097-407(6)
Sanghvi Movers 123.35(119.35)199-103(5)
Sasken Comm 100.05(97.15)237-95(5)
Sayaji Hotels 112.1(116.5)164-97(10)
Se Investments 8.62(9.07)41-8(154)
Sel Manufacturing Company 11.3(11.05)54-10(112)
Sesa Goa 220.2(222.55)383-209(615)
Sh Precoated St 116.7(111.25)296-110(4)
Shanthi Gears 42.9(41.8)55-32(27)
Shasun Chem 67.5(65.85)100-48(26)
Shlakshmi 77.95(75.9)210-70(63)
Shree Ganesh Jewellery House Ltd 118.3(119.7)286-117(36)
Shree Renuka Sugars 57.7(52.45)108-50(1652)
Shriram Trans 598.6(610.1)899-551(24)
Sintex Ind 141.95(138.4)237-135(73)
Sks Microfinance Ltd 266.3(271.8)1490-261(216)
Sonata Soft 30(29.95)64-28(59)
South India 76.3(78.2)96-61(28)
Southind.Bank 20.85(20.45)29-17(331)
Spectacle Industries Limited 13.7(12.6)178-12(77)
Spicejet 24.3(22.1)97-19(7003)
Srei Int Fin 38.35(37.15)78-33(219)
State Trading 151.9(151.3)431-138(27)
Strides Arcolab 289.7(289.85)477-276(12)
Subexltd 43.4(42.2)94-41(196)
Subhash Projects 135(124.1)308-121(9)
Sudar Garments Ltd 75.75(80.45)138-74(105)
Sujana Metal Products Ltd. 7.12(6.8)46-6(78)
Sujana Towers 22.45(21.5)46-10(1590)
Sujanametal 7.12(6.8)46-6(78)
Sun Pharma Advanced Research Company 70.55(68.4)111-65(63)
Sundaram Fin 520.3(530.1)699-451(1)
Sundram Fast 60.95(60.95)76-45(18)
Sunflag Iron 27.3(27.25)34-21(24)
Sunil Hitech 79.85(76.6)204-76(14)
Sunteck Realty 265(273.15)714-263(3)
Supreme Ind 210(205.05)229-120(605)
Supreme Infrastructure India 227.3(233.8)318-178(9)
Supreme Petro 72(71.2)79-45(21)
Surana Industries 405.95(405.5)430-215(6)
Surya Pharma 16.35(15.8)35-15(52)
Suryalak Cott 52.45(51.4)149-50(164)

T,U

Tanla Solutions 9.5(9.35)32-9(71)
Tata Coffee 721.45(694)1075-355(140)
Tata Metaliks 70.25(69.65)161-69(10)
Tata Sponge 299.3(298.05)405-292(2)
Technofab Engineering Ltd 125.6(123.6)279-116(51)
Tera Software 52.6(52.45)66-34(55)
Texmaco 31.05(31.05)177-25(26)
Texmaco Rail & Engineering Ltd 77.75(76.55)101-63(18)
Texmo Pipes & Products Ltd. 41.5(38.8)73-30(129)
Thinksoft 33.4(33.4)139-32(31)
Thirumalai Chem 71.9(68.45)152-66(13)
Thomas Cook 42.4(41.4)77-40(25)
Tide Water 6540(6427.3)10699-5670(0)
Time Technoplast 68.45(69.4)72-42(119)
Timken India 203.25(200.7)260-153(76)
Tinplate Of India 46.2(44.7)91-44(22)
Tn Petropro 16.4(16.2)24-14(33)
Tplplast 83.5(79.25)114-45(27)
Transgene Biotek 33(33.3)79-31(16)
Trent 1151.75(1160.95)1277-752(2)
Triveni Eng & Ind 22.75(22.2)74-21(179)
Ttk Prestige 2805.4(2828.75)3200-895(11)
Ttml 18.45(17.45)25-13(434)
Tube Invest 132.1(132)170-116(8)
Tulip 143(142.2)201-132(5)
Tulsi Extrusions 11.6(11.1)89-10(55)
Ubholding 115.05(112.95)345-110(25)
Uco Bank 68.65(67.3)152-62(169)
Uflex 166.35(161.3)325-118(114)
Ultratech 1023(987.35)1174-890(11)
Unichem Lab 140.8(140.8)269-137(9)
Unitdspr 968.2(936)1683-875(4)
Unitech 26.7(26.55)98-25(2843)
United Bank Of India 76.2(74.2)152-73(15)
Unity Infraprojects 51.9(47.45)121-46(11)
Ushamartin 36.15(34.3)96-32(41)
Ushdev Int 313.7(315.15)495-246(54)
Usher Agro Ltd. 124.25(122.85)162-83(193)
Uttam Steel 74.8(74.4)172-71(8)
Utv Software Comm 938.3(942.85)1050-386(8)

V,W,X,Y,Z

V Guard Industries 204.2(196.75)240-139(9)
V S T Ind 1197(1187.45)1362-511(3)
Vardhman Poly 90.55(93.8)108-49(63)
Varun Industries 244.25(230.2)271-155(297)
Venkys 413.9(421)1012-403(2)
Videocon 177.7(177.2)294-170(15)
Vinati Organics 63.4(66.5)97-61(13)
Vishal Retail 25.05(23.75)59-23(35)
Vivmed Labs 253(249.7)350-211(12)
Voltamp Transformers 490.1(478.5)1135-451(2)
Voltas 116.4(116.8)262-111(194)
W P I L 181(181.2)279-150(3)
Welspun India 25.9(26.05)79-25(39)
West Coast Pap 80.2(78.2)111-63(6)
Whirlpool 204(201.2)338-192(5)
Yes Bank 266.35(262.45)388-233(429)
Zandu Phar 1634.85(1631.5)3535-1615(0)
Zee News 12.56(12.57)17-9(84)
Zenu Infotech 32.65(34.35)43-13(19)
Zylog Systems 397.7(393.8)612-276(15)

GROUP T

A

Amara Raja 238(232.15)262-157(2)
Assam Company 11.75(11.15)29-10(68)
Atlas Cycles 275.55(267.6)490-190(2)
Atulltd 20.75(19.8)74-14(73)

B,C

B P L 20.8(19.85)46-19(27)
Binani Ind 136.05(137.05)263-107(5)
Cat Tech 9.17(9.19)33-9(57)
Cerebra Int 36.5(34.5)46-21(33)
Choice International 73.6(72.7)144-71(114)
Commitment Cap 32.95(31.4)179-26(20)
Compact Disc 38.6(36.15)77-33(31)
Crestani 33.55(31.35)129-30(17)

D,E,F

D C M 48.3(46.35)170-44(23)
D G P Windsor 24.55(25.8)53-23(26)
Db Stock Brokers 94.45(94.65)102-35(64)
Decngold 22.8(21.75)29-15(27)
Dhanalakshmi Bk 73.5(75.4)212-72(153)
Dover Securities 78.5(74.8)787-47(15)
Elder Health. 110(114.25)168-61(10)
Factent 32.35(34)41-15(53)
Financial Tech 716.05(683.85)1453-656(22)

G

Goodricke Group 122(124.7)175-121(13)

H

Hind Dorr 33.75(33.65)153-32(22)
Hind Org Chem 23.3(23.05)63-22(56)
Hira Ferro Alloys Ltd 42.3(39.9)90-35(13)
Hitachih 149.55(150.25)365-144(16)

I,J

I F B Agro Ind 151(153.8)173-53(41)
I F B Ind 118.7(113.25)182-90(20)
India Secur 55(53.65)76-35(40)
Jayaswals Ne 16.4(16.2)42-15(85)
Jvlagro 15.2(15.3)458-14(75)

K,L

Kopran 23.35(23.05)43-19(44)
Kotawala Ind 98(99.85)108-28(157)
Lgs Global 47.7(47.45)101-34(33)

M,N

Maharashtra Pol 167.1(167.85)222-110(15)
Marson`S 13.9(13.67)20-12(48)
Moldtek 54.2(52.75)116-50(16)
Mount Ev Min 76.4(72.65)106-67(39)
Nelco 53.05(51.35)145-50(21)

O,P,Q

Pg Foils 117.25(116.2)134-46(43)
Prakash Ind 53(51.85)187-50(17)

R

R M Mohite Textiles 132.05(136.75)380-56(115)
R S Software 48.65(46.55)68-38(11)
Rain 28.8(29.05)40-27(26)
Rama Phos 45.25(43.1)146-40(13)
Rollatainers 232(233.95)438-151(8)

S

S Kumars 44.3(41.7)97-39(404)
Sanco Trans 254(237.3)385-170(2)
Shalibhadra Fin 46.55(42.05)67-30(38)
Sharyans Res 50.95(46.45)129-42(67)
Shirp Gold Ref 73.45(68.75)238-67(8)
Som Distilleries 150.15(139.1)229-71(9)
Subuthi Finance 173.9(169.3)203-61(13)

T,U

U B Eng 53.15(52.7)227-49(9)

V,W,X,Y,Z

Vas Animations 69.7(72.8)188-50(220)
Venus Remedies 199.3(201.85)340-176(4)
Walchandnagar 90.6(88.1)239-86(27)
Yogi Sungwon 23.05(24.25)34-6(23)

GROUP S

A

Accentech 43.75(43.55)372-39(38)
Amrutanj 760.35(709.65)996-553(122)
Amrutanjan Health Care 760.35(709.65)996-553(122)
Amtek Auto 140(140.2)195-106(194)
Amtek India 115.5(105.8)120-50(225)
Ankur Drugs & Ph 23.15(24)154-22(37)
Automob.Corp 299(288.05)420-262(7)

B

Bajaj Elect 181(185.35)347-179(62)
Balkrishna Ind 170(160.1)186-109(12)
Banco Products 78.7(75.55)123-64(9)
Banswara Syntex 97.05(96)151-94(12)
Bf Utilities 464.75(432.9)1143-410(663)
Bhansali Eng Poly 33.45(29)45-27(391)
Bharat Bijlee 710(705.55)1235-696(0)
Bi 342(331.8)787-323(12)
Bihar Tubes 145.65(146)170-109(9)

C,D

Camson Bio Technologies 87.75(79.75)252-76(56)
Carnation Nutra 610.3(596.45)757-521(4)
Cmifpe 1275(1238.15)1632-1180(0)
Compucom Soft 14.45(13.95)34-13(59)
Diamond Power Infrastructure Ltd 121.2(122.35)264-115(18)
Dolphin Off Ent 119.65(119.75)298-116(5)
Dynamatic Tech 1101(1140.15)1590-912(10)

E,F

Emami 459.25(459.15)545-313(2)
Emco 43.5(43.15)72-36(32)
Erainfra 156.9(156.95)243-156(130)
Flex Foods 32.2(31.5)37-24(21)
Fulford 669(616.95)1123-598(3)

G

Gabriel India 39.5(39.1)73-36(19)
Grindwell Nort. 236.05(238.55)267-194(3)
Gulf Oil Corp 74.4(72.45)146-71(16)

H

Hawkins Cook 1625.85(1601.65)2117-827(3)
Hind Tin Works 70.1(70.5)116-59(29)

I,J

I.C.S.A. 65.7(64.9)162-62(34)
J.K. Agri Genetics 340.45(326.7)744-285(5)
Jmfinan 18.1(17.85)47-16(125)
Jupiter Bio 13.75(13.85)149-13(184)

K,L

K S Oils 9.45(8.5)63-7(7003)
Kavveri Telecom 123.55(124.5)190-101(35)
Linc Pen & Plastics 66.9(67)99-57(11)

M,N

Man Indus 126.9(129.5)161-54(52)
Mercator Lines 25.2(24.25)76-22(356)
Micro Tech 109.15(107.9)228-99(19)
Minda Industries 167(171.05)409-164(3)
Navin 330.8(315.55)382-221(15)
Northgate Tech 11.08(10.08)31-10(162)

O,P,Q,R

Oriental Carbon 110(113.75)158-100(7)
Oriental Cont 54.3(54.35)83-53(74)
Patel Eng 100.8(95.4)409-92(155)
Rainbow Papers 57(56)69-47(54)
Reliance Chemo 95(95.05)140-55(6)

S

Sarda Energy & Minerals Ltd 149.9(146.8)382-138(18)
Sardaen 149.9(146.8)382-138(18)
Schenectady 1688(1600)2024-645(0)
Sharon Bio-Medicine 266.85(254.15)276-130(16)
Simbhals 32.95(33.35)53-30(28)
Siyaram Silk 315(308.4)463-267(2)
Spanco Tele 123.55(120.55)208-89(56)
Spicemobi 102(98.6)152-70(18)
Steel Str Wheel 256.75(255.85)474-209(3)
Sumeet Ind 25.85(25.55)46-21(30)

T,U,V

Tilaknagar Industries 38.9(37.35)147-30(39)
Tricom 12.95(12.9)20-12(60)
Twilitaka Ph 35.4(37.6)203-35(68)
Unitedbrew 431.05(415.35)613-342(6)
V B C Ferro 165.75(158.1)427-150(5)
V I P Ind 845.25(838.8)924-454(183)
V S T Tillers Tr 485.1(486.5)625-404(1)
Valecha Eng 73.5(71.25)236-67(13)
Vinati Organics 63.4(66.5)97-61(13)

W,X,Y,Z

Wim Plast 190(189.25)242-141(3)
Zydus Wellness Ltd 610.3(596.45)757-521(4)

GROUP Z

A

Birshledu 9.2(9.31)45-9(76)

B

Bhoruka Alum 18.35(17.75)46-16(385)

C,D

Clarus 101.7(101.6)260-36(750)
Confipet 10.8(11.95)27-10(437)
Dintex Dyechem 27(27.05)41-20(509)

E,F

Garnetint 144.3(149.95)340-133(5)

G

Gemstone Investment 8.95(8.78)15-5(846)
Gujarat Reclaim 1021.1(1007.85)1399-853(1)

H,I

Hind. Copper 226.8(224.35)485-206(24)
Insul Elec 265(273.15)714-263(3)
Ispat Alloys 16.5(15.95)42-15(32)

J,K,L

Jaihind Projects 128.45(125.05)290-106(25)
Kailash Ficom 37.4(36.9)62-28(15)
Karmaisp 80.1(84.3)319-37(89)
Khaitan Weav Mills 13.7(12.6)178-12(77)
Kilburn Eng 42.5(41.05)89-40(35)

M,N

Margltd 77.2(74)243-70(9)
National Min 214.6(218.75)304-211(27)
Neha International 109.2(108.7)271-79(78)

O,P,Q,R

Odyssey Corporation 257.75(259.7)302-105(35)
Ommeinfra 27.5(23.55)69-23(32)
Pacetexti 34(34.65)134-9(291)
Pflinfotc 405(396.8)426-27(49)
Rama Paper 90.5(88.25)97-11(102)
Rasoya Proteins 73.35(74.75)92-30(28)

S

Setco 178(178.1)180-108(21)
Shree Ram Mills 147.95(142)297-107(16)
Sudarshan Chem 685.9(710)795-557(2)
Swan Mills 76.4(74.9)173-68(266)

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