Stock prices as on August 26, 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 816.1(809.3)974-595(11)
A C C 990.8(1014.8)1142-823(30)
Abg Shipyard 355.6(342.55)498-226(45)
Abirlanuv 828(833.4)993-710(5)
Acl 132.1(135.85)166-112(104)
Adani Enter 521.35(530.75)785-515(23)
Akruti City 185(187.2)547-168(7)
Alfalaval 1541.55(1498.6)1806-1114(1)
Allahabad Bank 168(173.05)270-167(39)
Alok Industr 16.5(17.2)35-15(1238)
Alstom Proje 499.05(520.4)874-457(31)
Andhra Bank 122.35(123.1)190-113(61)
Apollo Hosps 542(542.45)599-392(2)
Apollo Tyres 54(55.5)88-44(374)
Ashok Leyland 24.65(24.7)40-22(377)
Asian Paints 3252(3260.1)3365-2366(3)
Aurobindo Phar 123.4(129.3)275-122(344)
Axis Bank 999.85(1021.65)1608-992(276)

B

B A S F India 587.9(582.7)725-465(1)
B H E L 1736.5(1751.6)2695-1662(100)
Bajajhoin 748.05(744.05)952-680(12)
Balaji Tele. 27.4(28.1)61-26(19)
Ballarpur Ind 26(26.5)43-25(78)
Bank Of India 298.9(307.25)588-290(117)
Bharat Earth. 438.1(447.25)1238-413(10)
Bharat Elec 1537(1557.75)1927-1533(0)
Bharat Forge 262.95(273.5)412-259(50)
Bhartiartl 398.75(401.8)444-304(301)
Bk Of Baroda 688.85(713.45)1050-681(61)
Bombay Dye 291.1(302.6)674-283(30)
Bpcl 675.1(686.55)814-530(22)
Brigade Enterprises 63(63)158-59(12)
Britannia Ind 473(471.85)534-324(6)

C,D

C E S C 278.7(296.45)432-257(9)
Cadila Health 832.5(827.8)983-599(4)
Cairn India 252.75(262.05)372-250(200)
Canara Bank 405(417.95)844-401(57)
Castrol India 506.4(516.1)588-380(12)
Central Bank Of India 95.9(96.85)211-95(159)
Century Tex 271.75(283.35)575-268(94)
Chambal Fert 96.95(103.25)108-65(459)
Chennai Petro 215.3(216.5)269-184(18)
Cipla 276.9(280.55)380-274(91)
Colgatepalm. 944.8(964.1)1030-783(14)
Corp Bank 415(422.75)814-411(3)
Crompton Gr. 136.45(137.25)349-133(196)
Cummins India 592(593.45)810-580(7)
Dabur India 107.65(107.05)122-86(93)
Dena Bank 76.35(78.4)151-75(446)
Dish Tv India 72.3(76.7)94-48(714)
Dlf 175.85(186.6)397-173(946)
Dr Reddy`S Lab 1453(1457.2)1855-1320(9)
Dredging Corp 229.5(235.25)609-214(2)

E,F

E I H 86.5(86.7)160-74(69)
Edelweiss Capital 28.55(28.95)68-27(44)
Educomp Sol 198.7(204.15)648-190(746)
Eng India 253.8(256.15)366-252(312)
Escorts 65.1(68.75)245-63(434)
Exide Ind 143.55(151.25)179-112(81)
F D C 86(85.9)117-84(13)
Federal Bank 333.9(349.9)501-326(15)
Finolex Cables 39.25(41.35)66-36(25)
Finolex Ind 66.4(69.9)128-61(31)

G

G E Shipping 220.25(226.1)393-214(28)
Gail 410.75(413.4)535-408(55)
Global Tele 48.4(51.3)462-46(587)
Gmr Infra 26.35(26.55)61-26(434)
Godrej Cp 416(416.65)479-325(53)
Grasim Ind 2093.55(2157.05)2625-1981(4)
Great Offshore 130.05(133.7)420-127(24)
Gtl Infrastructure 12.16(12.86)48-10(838)
Guj. Min Deve 176.6(178.85)184-101(104)
Gujarat Gas 439(435.1)462-310(16)
Gujarat Narmada 92(92.8)146-88(17)
Gujarat St Petronet 92.95(97.05)128-76(158)

H

H C L Infosys 66.25(66.6)139-64(17)
H C L Tech 362.3(372.4)528-360(66)
H D F C Bank 438.7(444.8)519-396(184)
H M T 41.25(42.55)84-41(20)
Hdfc 621.4(628.85)780-582(323)
Hdil 95.8(100.45)290-95(1676)
Hero Honda 1952.45(1901.05)2060-1377(68)
Hexaware Tec 68.45(71.05)94-33(145)
Hind Petro 377(374.45)555-307(41)
Hind Zinc 119.05(122.65)155-102(169)
Hindalco Ind 139.05(143.55)251-128(808)
Hpcl 377(374.45)555-307(41)
Hsng Dev Infra 95.8(100.45)290-95(1676)
Hsq Dev Fin 621.4(628.85)780-582(323)
Hul 319.05(320.15)346-261(41)
Hul 319.05(320.15)346-261(41)

I

I C I India 919(923.1)1045-680(1)
I T C 196.85(202.35)211-150(224)
Icici Bank 820.15(834.6)1277-813(692)
Idbi 103.75(108.05)202-102(344)
Idea Cellular 95.75(98.1)99-55(964)
Idfc 104.9(107)218-103(1112)
India Cements 63.1(65.15)127-62(68)
India Infoline 71.15(72.9)129-62(36)
Indiabulls Real Est 77.15(79.85)209-70(445)
Indian Bank 188.4(194.15)316-185(10)
Indian Hotels 71.6(73.1)109-66(73)
Indian Ovrsea 107(108.85)176-106(30)
Indo Rama Sy 32.3(33.95)81-31(41)
Indusind Bank 226.85(234.35)309-181(1096)
Infosys Tech 2204.55(2189.65)3493-2169(312)
Ingersollrand 437(454.05)558-389(5)
Ingvysya 295(301.85)443-283(4)
Ioc 305(309.85)458-290(40)
Ipca Lab 308.65(310.9)351-255(6)
Ispat Ind 13.2(14.2)26-13(2114)

J,K,L

J & K Bank 781(775.55)938-694(2)
J B Chem 141.2(145.25)185-96(443)
Jaiprakash Ass 54.9(59.4)140-54(2785)
Jet Airways 253.1(272.75)926-250(332)
Jindal 112.5(115.05)234-109(40)
Jindal Stainless 87.55(90.95)135-76(44)
Jindal Steel 462.25(469.75)755-451(289)
Jsw Steel 608.1(647.4)1400-594(730)
Kfa 23.55(25.1)91-23(759)
Kotakbank 414.75(424.95)529-333(81)
L I C Hsq Fin 199.8(205.55)299-150(521)
L&T 1531.35(1546.7)2212-1463(159)
Lanco Infratech 15.25(15.75)73-15(1989)
Lupin 453.85(462.95)519-348(78)

M,N

M & M 704.65(696.3)826-585(187)
M&M 704.65(696.3)826-585(187)
Mangalore Ref 58.7(60.8)89-55(151)
Maruti 1080.25(1111.75)1599-1048(49)
Mastek 91.55(92.15)286-88(11)
Maytas Infra 85.1(89.05)233-85(28)
Merck 621(624.55)1006-553(1)
Mirc Elec 16.45(16.85)30-16(252)
Moser Baer 21.6(24.3)74-20(358)
Mphasis Bfl 347.8(367.7)711-308(97)
Mtnl 33.15(36.75)72-33(360)
Mtnl 33.15(36.75)72-33(360)
N T P C 166.2(170.05)222-162(191)
Nation.Ferti 73.6(76.6)144-73(28)
National Alum 61(63.9)120-57(40)
Nestle Ind 4360.25(4384.95)4517-2985(1)
Neyveli Lignite 80.05(81.25)180-78(21)
Novartis India 840(860.2)939-585(1)

O,P,Q

O N G C 278(282.2)368-226(167)
Omaxe 125.4(126.35)155-119(21)
Oracle Fin 1749.35(1741.8)2510-1699(5)
Orchid Chem 182.35(190.9)344-165(259)
P & G Hygiene 1950(1962.6)2262-1460(0)
Parsvnath Dev 46.05(46.6)74-25(198)
Pfizer 1341.2(1360.6)1636-1030(0)
Pidilite Ind 156.2(159.05)183-123(8)
Piramalhe 345(349.65)560-341(32)
Pnb 907.05(959.8)1395-900(59)
Polaris Soft 125.05(129.35)213-117(83)
Power Fin Corp 132.9(136.45)383-130(748)
Power Grid Corp 97.35(99.55)113-91(337)
Punj Lloyd 53.15(54.9)142-52(1031)

R

Ranbaxy Lab 453.05(463.85)624-414(48)
Rashtriya Chem 75.35(80.4)132-70(210)
Raymond 334.65(345.3)458-245(40)
Rcom 72.25(81)188-71(3820)
Reliance Capital 344.2(390.7)881-340(1351)
Reliance Ind 719.5(754.3)1187-713(761)
Reliance Power 77.9(82.05)191-76(1650)
Relinfra 416.7(447.8)1134-403(670)
Rolta India 95.15(98.7)188-90(46)

S

S A I L 102.4(106.95)234-101(312)
Satyam Comp 63.3(66.85)113-54(917)
Sbi 1888.75(1965.4)3515-1872(781)
Shipping Corp 80.25(82.6)202-79(62)
Skf 639(640.7)694-492(9)
Sobha Developers 207.1(215.55)403-185(3)
Sterling Biotech 70.35(68.75)125-56(235)
Sterlite Ind 122(125.05)195-120(738)
Sterlite Optical 36.55(37.55)104-36(218)
Sun Pharma 465.15(470.35)538-343(28)
Suntv 294.5(303.05)556-260(18)
Suzlon Energy 34.25(35.85)66-34(5213)
Syndicate Bnk 91.4(93.15)164-90(68)

T,U,V

Tata Chem 334.85(342.25)446-302(28)
Tata Elxsi 189.75(197.75)340-171(14)
Tata Power 1012.45(1045.9)1465-1007(56)
Tata Tea 89.5(92.65)138-85(272)
Tatacomm 190.4(196.35)354-182(19)
Tatamotors 699.2(714.05)1381-695(593)
Tcs 949.15(955.15)1247-831(252)
Tech Mahindra 613.55(618.65)812-539(26)
Thermax 481.1(489.55)926-476(13)
Tisco 422.25(443.4)713-419(1609)
Titan Ind 201.6(205.8)238-145(348)
Tn Newsprint 105.25(105.35)163-95(8)
Torrent Power 212.75(214.25)349-200(23)
Tvs Motor 53.7(53.45)87-43(221)
Union Bank 231.8(243.4)426-225(44)
Unitedphos 135.8(134.35)219-125(112)
Vijaya Bank 54.25(56.5)115-53(295)

W,X,Y,Z

Welspunguj 119.6(124.05)275-118(54)
Wipro 319.25(327.9)499-310(69)
Wockhardt 379.65(387.2)473-215(125)
Wyeth 1010(1018.65)1074-751(9)
Zeeenter 114.75(116.45)312-106(69)

GROUP B

A

3i Infotech 25.45(26.1)72-24(259)
3m India Ltd 4501(4651.75)4950-3066(0)
A P Paper 359.25(363.9)415-112(23)
A.K.Capital Services 209(214.9)944-203(4)
Aban Offsho 348.5(366.65)915-333(124)
Acropetal Technologies Ltd 14.6(15.05)156-13(42)
Action Construction Equipment 42.15(44.5)75-37(37)
Adani Power Ltd 85.9(90.75)144-82(152)
Adani Power Ltd 85.9(90.75)144-82(152)
Adhunik Metaliks 54.75(57.55)121-51(12)
Adlabs Films 88.4(87.2)309-80(357)
Advanta India 333(317.95)524-208(193)
Aegis Logis 181.5(182.15)416-177(3)
Aftek Ltd 11.25(11.41)20-9(126)
Agro Tech Foods 377.5(390.05)483-259(20)
Ahmednagar Forg 103.85(107.95)209-100(6)
Ajanta Pharma 294.75(304.15)368-172(6)
Alchemist 231.65(232.9)272-166(86)
Allcargo Global Logistics 144.1(151.95)192-125(5)
Allied Digital Services 24.05(25.3)265-24(78)
Alstom 205.85(212.35)349-204(7)
Amar Remedies 91.7(91.6)171-79(67)
Andhra Sugars 103.7(104.35)145-84(5)
Anil Products 239.5(241.05)349-175(2)
Ansal Properties 26.45(28)97-26(23)
Apar 152(154.95)251-145(17)
Aptech 118(125.95)180-81(233)
Arrow Webtex 84.3(89.4)141-39(1666)
Arshiya International Ltd. 134.05(136.8)363-121(8)
Asahi Songwon Colors 87.65(93.15)129-61(16)
Ashapura Mine. 16.05(16.95)63-15(59)
Astra Zeneca 1250(1300)1471-1018(0)
Atlanta 66.5(68.9)500-66(78)
Atul Chem 184(191.55)240-129(34)
Austin Eng 74(75.5)105-61(10)
Autoline Industries 111.45(117.15)279-110(18)
Avt Natural P 308(298.75)490-88(5)
Avt Natural Products 308(298.75)490-88(5)

B,C

B O C India 270(271.15)366-222(4)
Bajaj Hind 51(53.5)144-49(231)
Balmer Law 165.55(170.15)183-135(4)
Balmer Lawri. 617(630.75)769-499(2)
Balrampur Chini 53.35(53.6)97-51(417)
Bank Of Maha 48.1(49.55)84-47(54)
Bartronics India 46.85(49.4)123-46(24)
Bata India 709(729.4)740-295(147)
Bayer 780(793.9)1173-655(2)
Bengal&Assam 238.05(230.7)454-214(30)
Bgr Energy Systems 297.85(309.95)871-296(95)
Bhagwati Banquets 79.5(79.25)198-71(23)
Bhandari Hos. 32.35(33.9)41-13(42)
Bharati Shipyard 86.1(89.1)293-85(18)
Bhussteel 319.25(320.5)545-308(64)
Bilpowerq 79.3(79.25)220-78(7)
Biocon Ltd 319.65(328.45)464-301(49)
Blue Dart Ex. 1614.5(1616.8)1835-890(3)
Bombay Bur Trdg 397.05(403.4)611-352(2)
Bombay Rayon Fashions 277(276.4)294-181(38)
Cable Corp 23.25(24.8)37-19(202)
Carbon Everflow 77.55(77.6)108-67(167)
Cclpr 141.8(156.45)380-137(7)
Ceat 82.8(88.55)195-81(21)
Cerasan 197.65(199.7)245-127(3)
Chromatic India 87.4(86.55)154-20(92)
City Union Bnk 44(43.75)54-36(64)
Coal India Ltd 359.75(374.35)422-287(1271)
Colourchem 708.5(709.25)854-595(2)
Coral India 22(22.5)35-21(26)
Core Project 299.2(308.95)350-150(37)
Coromandel Fert 305(309.1)376-217(47)
Cox And Kings(India) Ltd 186.05(193.1)322-179(61)
Crew B.O.S. Prod 36.65(34.95)205-31(16)

D,E,F

D C W 9.1(9.05)19-8(145)
Dabur Pharma 101.85(106.55)158-82(7)
Deep Industries 69.95(71.35)113-52(11)
Deepak Fert 164.6(165.2)212-145(6)
Den Networks Ltd 40.2(42.3)250-35(330)
Development Credit Bank 42.1(43.65)76-38(494)
Dewan Hsq Fin 208.9(213)347-190(7)
Dhampur Sugar 47.4(48.65)85-44(31)
Dhanuka 98(98.45)114-62(39)
Dhanus Technologies 13.09(13.5)28-10(63)
Dishman Pharma 68.95(68)215-63(7)
Divi'S Lab 703.9(700.25)842-582(20)
Duncans Industries 10.65(9.69)24-6(132)
Dwarikesh Sugar Industries 38.6(40.65)123-38(19)
E I Dparry 240.8(247.4)289-188(61)
Eclerx Services 706.2(722)874-497(2)
Eicher Motors 1344.25(1340.15)1449-975(2)
Elder Pharma 380(382.25)440-309(42)
Elecon Eng 69.8(71.2)103-59(30)
Electrosteel C. 30(29.8)56-26(204)
Elgi Equip. 69(70.7)213-62(9)
Empee Distilleries 93(95.6)176-90(11)
Entertainment Network India 242(249.1)295-195(3)
Esab India 475.65(493)690-425(1)
Ess Dee Aluminium 204.9(230.95)523-195(33)
Essar Oil 79.7(85.7)161-79(372)
Essarship 68.2(70.4)125-67(13)
Ester Ind 29.05(30.45)104-25(28)
Eveready Ind 37.5(39.25)81-36(14)
Everest 132.9(141.7)282-127(9)
Everest Kanto Cylinder 67.4(70.1)139-63(55)
Everonn Systems India 416.4(416.75)756-411(27)
Excel Crop 134.75(137.15)337-128(4)
Fiem Industries 150.05(157.4)220-142(5)
Fineotex Chemical Ltd 258.5(256.7)353-74(13)
Firstsource Solutions 11.15(11.95)30-10(704)
Fortis Healthcare 149.05(154.15)176-127(33)
Future Capital Holdings 147.15(152.5)296-127(16)
Future Ventures India Ltd 8.78(8.81)10-7(223)

G

G I C Hsq Fin 84.05(87.9)161-81(22)
Gandhimathi Appliances 261(274.65)373-71(4)
Ganesh Poly 55.15(55.15)79-50(19)
Gangotri Iron 46.45(47.1)73-29(302)
Garware Poly 144.7(147.55)293-108(14)
Garwarewall 54(55.85)91-52(32)
Gateway Distriparks 131.05(133)141-97(11)
Gati 52(55.65)80-49(72)
Gayatri Projects 153.9(164.3)448-130(16)
Geodesic Inf 51.8(53.55)142-47(63)
Ghcl 34.8(36.55)53-34(47)
Gitanjali Gems 302.75(297.55)395-156(336)
Glenmark Phar 320.5(324.6)389-241(39)
Glodyne 273.15(280.4)775-263(130)
Godawari Power 128.7(144.05)226-127(38)
Godfrey Phi. 3110(3201)3505-1670(0)
Godrej Indus 181.55(190.55)247-155(82)
Goodyear India 280(288.35)375-203(5)
Gruh Fin 465.6(480.5)540-310(3)
Gss America Infotech 128.2(130.05)500-118(20)
Guj. Alkalies 142.85(143.4)158-110(22)
Guj. Fluoroch. 483(484.9)506-160(20)
Guj. Nre Coke 27.25(28.05)72-26(180)
Guj. State Fert 379.6(384.2)412-281(28)
Gujapoind 120(120.35)246-110(12)
Gujarat Pipavav Port Ltd 66(67.9)75-49(12)

H

H E G 215.9(223.05)341-176(2)
H F C L 11.5(12)21-7(276)
Hanung Toys 102.2(107.2)414-101(55)
Harrisons Malay 57.9(62.75)109-57(43)
Havell`S India 315.6(325.15)451-290(27)
Hercules Hoists 229.3(234.35)385-199(22)
Himadri Chem 52(52.1)521-31(31)
Himatsingka S. 29.8(30.65)64-28(18)
Hind Con 26.6(27.45)67-25(204)
Hind Motors 12.95(13.65)30-12(160)
Hind Oil Exp 114.5(117.3)293-110(220)
Hind Sanitary 199.65(201.45)245-116(193)
Hitech Gears 125(125)147-95(13)
Hotel Leela 36.7(38.5)58-34(225)
House Of Pearl Fashions 55.5(57)99-44(9)
Hov Services 51.85(57.05)172-51(12)
Hyderabad Ind 308.9(311.4)667-299(1)

I

I V R Cons 32.15(35)174-31(1164)
Ibn18 37.9(43.45)130-36(52)
Icra 974.4(985)1480-933(1)
Iid Forgings 134.05(136.8)363-121(8)
Il&Fs Transportation Networks Ltd. 178.35(183.2)367-170(11)
Ilfs Venture 28.8(29)54-27(123)
Inabs 510.1(512.7)723-328(2)
India Glycols 122.9(127.7)212-103(20)
Indiabulls Finan 142.75(149.2)240-133(66)
Indiabulls Power 13.85(14.2)32-13(81)
Indoco Remedies 392(407.2)552-375(2)
Indosolar Ltd 8.13(9.19)30-8(301)
Indosolar Ltd 8.13(9.19)30-8(301)
Indowind Energy 12.9(12.8)49-11(42)
Indraprastha Gas 417.25(432.25)438-285(34)
Indswift Lab 75(77.4)158-74(15)
Info Edge India 699.3(710)773-460(1)
Innoventive Industries Ltd. 85.35(85.75)114-76(49)
Inox Leisure 40.65(43.5)79-33(36)
Insecticides India 357.3(361.8)386-207(7)
Irb Infrastructure Developers 140.3(146.8)298-132(243)
Ivr Prime Urban Developers 29.6(31.15)135-29(18)
Ivrcl Infrastruc 32.15(35)174-31(1164)

J,K,L

J B F Ind 118.1(119.6)228-117(44)
J K Ind 85.25(87.9)202-75(7)
J Kumar Infraprojects 79.45(84.4)272-79(13)
J L Morison 351(352.2)399-255(1)
Jagran Prakashan 99.25(102)148-97(5)
Jain Irrigation 173.05(176)258-128(90)
Jaiprakash Hydro 31.7(33.05)70-31(161)
Jay Shree Tea 130.85(134.5)210-129(4)
Jindal South West Holdings 591.25(610.95)2251-585(16)
Jindalph 142.6(149.8)294-136(19)
Jindpolyfm 203.7(212.3)700-202(94)
Jk Paper 42.95(43.4)72-41(41)
Jklakshmi 36(39.2)68-35(68)
Jubilant Industries Ltd 168(171.8)300-100(3)
Jubilant Org 175.95(173.7)350-148(12)
Jyothy Laboratories 163.3(173.45)321-163(119)
Jyoti Struct 62.1(63.35)149-62(19)
K L G Systel 31.8(32.5)104-29(16)
K R B L 24.45(25.55)54-21(103)
Kajaria Ceramic 103.65(103.05)116-60(82)
Kalyani Steels 48.5(50.1)151-47(20)
Kanchan International 41.85(42.25)218-25(70)
Kar Vysy Bank 351.25(361.75)507-346(16)
Karnataka Bnk 90.2(91.9)192-89(236)
Karutglob 7.61(7.93)38-6(399)
Kaveri Seed Company 446(446.55)494-263(13)
Kecil 62.25(62.95)111-58(11)
Kemrock Ind 520.45(522.2)742-475(325)
Kesoram Ind 121(127.9)336-108(6)
Khaitan Fert 158(153.35)254-100(27)
Kirloskar Ferro 21.7(21.75)39-20(47)
Kirlpnu 507.2(514.7)665-375(2)
Kitex Garments 41.75(43.9)63-25(34)
Kohinoor 37(38.85)73-36(17)
Kothari Pro 525(542.3)668-355(2)
Koutons Retail India 19.75(19.55)323-17(186)
Kpitcumm 143.65(145.9)198-114(16)
Kwality Dairy 167.35(167)170-65(1191)
L M L 8.99(9.12)16-8(72)
Laks Vilas Ba 101(105.45)142-85(16)
Lakshmi Machine 1923.95(1906.05)2920-1885(0)
Lg Balakrishnan 275.65(273.05)410-233(2)
Lloyd Elect 50.25(52.8)93-43(16)
Lloyds Steel Ind 14.1(13.55)23-11(631)
Lovable Lingerie Ltd 525.2(544.55)563-236(685)
Lumax Auto Technologies 156.1(164)222-123(3)
Lumax Ind 317.9(317.1)417-250(3)

M,N

M R F 6221.85(6368.9)9812-5332(1)
Madras Cements 80.9(84.1)133-79(6)
Magmafin 71.95(72.25)88-56(27)
Mahforg 57.25(59.5)118-56(17)
Mahindra 593(602.95)913-543(3)
Man Infraconstruction Ltd. 104.75(103)382-95(8)
Manali Petro 10.53(11.03)20-9(54)
Manappuram Gen 43.25(44.55)94-41(2185)
Mangalore Chem 29.75(30.8)48-28(113)
Manjal Auto 155(157.45)170-100(4)
Marg 72.9(76.85)243-70(7)
Marico Ind 152.6(155.8)172-112(21)
Max India 176.75(181.4)192-132(21)
Maxwell Industries 23.2(23.75)30-14(28)
Mcleod Russel India 235.85(235.2)289-192(13)
Mhril 341.2(350.75)542-330(2)
Midfield Industries Ltd 39(40.15)455-31(26)
Mindtree 326.9(346.15)571-321(4)
Mmtc Ltd 675.05(697)1488-671(4)
Monnet Ispat 482(486.75)682-449(9)
Monsanto India 1770(1785.4)2265-1499(1)
Morganite 413.5(459.4)500-196(12)
Motherson Sumi 188.7(194.15)256-163(188)
Mundra Port 140.2(140.35)185-112(154)
Muthoot Finance Ltd 167.3(171.7)198-150(79)
Mysore Cem 32.5(33.1)55-31(18)
N I I T 45.8(46.45)74-42(40)
Nagarjuna Con 53.2(53.25)171-51(1056)
Nagarjuna Fert 23.6(26.5)42-23(1607)
Natco Pharma 246.7(258.2)357-221(3)
Navneet Pub 60.8(61.95)75-52(109)
Ndtv 43.5(46.25)119-43(21)
Neha International Ltd. 99.95(105.2)271-79(102)
Nelcast 109(108.4)136-67(6)
Neocorp 50.4(54.2)69-37(89)
Nesco 541.7(579.25)729-417(36)
Net 4 India 133.4(135)159-88(24)
Nhpc 23.9(23.95)34-22(693)
Nhpc Ltd 23.9(23.95)34-22(693)
Niit Technologies 177.75(181.5)244-166(9)
Nitin Fire Protection Industries 111.7(112.85)362-57(144)
Nocil 15.45(15.8)26-14(138)
Noida Toll Bridge 21.9(22)40-20(109)
Nucleus Soft 62(65.7)149-60(11)

O,P,Q

O C L India 86.35(92.15)149-83(11)
Oil India Ltd 1303(1308.35)1635-1207(2)
Omkar Speciality Chemicals Ltd 65(63.95)101-26(53)
Omnitech Infosolutions 144.6(145.75)275-121(72)
Onmobile Global 55.65(57.65)200-54(132)
Opto Circu 255.85(267.25)327-225(68)
Orbit Corporation 34.85(36.85)135-33(65)
Orbit Exp 82(87.55)106-34(7)
Orient Paper 57.5(57.4)69-44(11)
Orissa Minerals Development Company Ltd 41325(42906.3)92200-23990(0)
Page Industries 2486.05(2549.25)2771-1173(2)
Panama Petro 215(227.45)319-182(2)
Pantaloon Ret 272.1(274.65)542-218(96)
Paper Products 76(77.1)93-50(7)
Parabolic Drugs Ltd 28(29.1)70-27(22)
Paramount Printpackaging Ltd 24.95(25.9)38-17(54)
Parekh Aluminex 225(228.35)604-205(19)
Patni Computer 266.45(267.6)509-250(8)
Persistent Systems Ltd. 289.6(295)481-284(3)
Petron Eng Con 322(348.25)489-253(2)
Petronet Lng 168.8(170.9)185-105(401)
Pidrugs 63.7(64.9)155-55(23)
Pipavav Shipyard 64.65(66.75)119-61(457)
Piramglas 123(129.4)156-79(11)
Plethico Pharmaceuticals 376.3(374.2)420-330(74)
Pnb Gilts 22.65(23.45)46-22(64)
Pokarna 95(96.75)130-87(6)
Poly Medicure 275.15(274.8)337-200(7)
Polyplex Corp 177.25(181.85)509-169(22)
Praj Ind 65.1(69.75)95-61(399)
Prakash Steelage Ltd 121.05(125.15)242-118(9)
Pratibha Industries 44(44.5)85-39(56)
Prime Focus 52.85(56.2)79-40(180)
Prism Cement 39.45(40.2)65-39(13)
Priyadarshni Sp 74.35(77.55)136-54(12)
Provogue (India) 28(28.2)83-26(134)
Prraneta Industries 53.3(60.1)87-41(1857)
Pslltd 56.95(58.65)134-55(32)
Ptc 68(69.65)145-66(160)
Ptc India Financial Services Ltd 16.15(16.85)28-15(31)
Pudmjeind 20.95(19.15)32-15(26)
Pvr 109.7(116.2)193-93(7)

R

Radico Khait 128.9(128.1)185-120(8)
Raj Oil Mills 20.85(20.7)65-17(26)
Raj Television Network 49.3(49.4)86-41(16)
Rajesh Exp 104.3(110.6)145-82(100)
Rallis India 159.6(165.15)179-116(96)
Rane Madras 113(118.4)193-112(6)
Ranklin Solutions Ltd 13.9(14.14)170-11(47)
Ratnabali Cap 95(95)131-85(25)
Redington India 89.35(94.05)102-66(11)
Rei Agro 23.45(23.1)30-18(346)
Reliance Indust 386.55(406.95)967-373(36)
Reliance Media World Ltd 75.65(79.6)121-59(26)
Religare Enterprises 425(427.2)528-424(132)
Repro India 135.15(136.95)187-81(8)
Rico Auto Ind 10.91(11.07)31-10(54)
Rohit Ferro Tech 29.65(30.65)67-27(17)
Royal Orchid Hotels 52(54.8)94-51(11)
Rswmltd 85.05(86.05)204-83(9)
Ruchi Soya Ind 99(102.35)143-79(35)
Rural Electrification Corporation 165.65(175.15)409-162(424)

S

S Bk Of Bikaner 393(401.3)705-391(2)
S Bk Of Mysore 524.9(531.05)1139-510(0)
S Bk Of Travan 598.75(602.05)965-590(2)
S R F 301(297.15)444-258(21)
Sadbhav Engi 131(135.05)164-93(206)
Saintgobain 38.35(39.1)48-20(19)
Saksoft 77.25(80.4)84-35(7)
Sakthi Sugars 25.75(27.45)68-24(27)
Sandur Mang 434.6(439.7)1097-407(4)
Sanghvi Movers 122.85(121.9)199-103(7)
Sasken Comm 98.7(100.75)237-95(5)
Sathavahana Ispat 36.4(37.75)66-35(14)
Sel Manufacturing Company 11.45(12)54-10(146)
Sesa Goa 203.8(217.7)383-200(577)
Sh Precoated St 111.2(114.3)296-110(5)
Shanthi Gears 41.35(41.8)55-32(21)
Shasun Chem 69.15(69.4)100-48(11)
Shlakshmi 73.95(76.45)210-70(61)
Shree Cement 1640.05(1677.9)2323-1504(10)
Shree Ganesh Jewellery House Ltd 121.8(121.15)286-117(27)
Shree Renuka Sugars 53.8(54.75)108-50(893)
Shrenuj & Co 54(53.3)67-33(237)
Shriram Epc 119.8(125.5)313-112(5)
Shriram Trans 591(592.6)899-551(18)
Sintex Ind 138.65(143.7)237-135(42)
Sks Microfinance Ltd 217.85(229.3)1490-217(55)
Softpro Sys 160(161.7)449-130(3)
Solar Explosives 739.9(740)775-427(0)
Sona Koyo St 15.05(15.05)23-13(56)
Sonata Soft 29.05(30.15)64-28(82)
Southind.Bank 20(20.3)29-17(450)
Spicejet 21.75(22.7)97-19(1954)
Srei Int Fin 36.65(37.3)78-33(140)
Star Paper Mills 22.05(18.4)40-16(34)
State Bank Of Mysore 524.9(531.05)1139-510(0)
State Trading 151.5(167.7)431-138(30)
Steelcast 89.15(94)133-74(6)
Strides Arcolab 280.45(290.15)477-276(9)
Subexltd 42.4(44.6)94-41(238)
Sudar Garments Ltd 80.9(85.8)138-74(128)
Sujana Towers 21.75(23.75)46-10(1069)
Sun Pharma Advanced Research Company 69.8(70.45)111-65(81)
Sundaram Fin 520(520)699-451(1)
Sunflag Iron 25.95(27.4)34-21(45)
Sunteck Realty 251.05(254.85)714-249(2)
Supreme Ind 210.5(217.15)235-124(416)
Supreme Infrastructure India 208.1(224.6)303-178(8)
Supreme Petro 71.75(72.6)79-45(13)
Surana Industries 412.5(410.7)430-215(6)
Surya Pharma 15(15.9)35-14(82)
Sutlej Textiles 157.25(160.6)371-150(5)

T,U,V

T.V. Today 50.15(52.35)96-49(16)
Take Solutions 30.3(31.15)48-23(20)
Tata Coffee 696.7(720.3)1075-355(52)
Tata Investment 436(438.05)669-428(2)
Technofab Engineering Ltd 125.8(123.45)279-116(26)
Tera Software 54(52.15)66-34(63)
Texmaco 31.5(31.55)177-25(19)
Texmo Pipes & Products Ltd. 38.15(39.55)73-30(47)
Thinksoft 34.35(34.9)139-32(42)
Tide Water 6443.4(6525.05)10699-5670(0)
Time Technoplast 68.6(67.45)72-42(11)
Timken India 195.8(202.8)260-153(67)
Tinplate Of India 45.45(47)91-44(12)
Tplplast 79.55(81.7)114-45(15)
Trent 1056.65(1097.15)1277-752(10)
Triveni Eng & Ind 20.5(21.35)74-20(87)
Ttk Prestige 2559.3(2560.1)3200-895(43)
Ttml 17.15(18.9)25-13(602)
Tube Invest 139(136.8)170-116(26)
Tulip 142.55(146.7)201-132(5)
Ubholding 111.75(114.65)345-110(11)
Ucal Fuel 68.65(71.5)97-60(7)
Uco Bank 64.75(66.7)152-62(250)
Uflex 178.4(172.8)325-118(316)
Ultratech 1056(1067.15)1174-890(25)
Unichem Lab 140(143.5)269-137(22)
Unitdspr 858.7(902.15)1683-855(28)
Unitech 25.15(26.35)98-25(1979)
Unity Infraprojects 51.2(51.75)121-46(10)
Ushamartin 35.9(36.35)96-32(24)
Ushdev Int 321.55(318.25)495-246(65)
Usher Agro Ltd. 126.6(129)162-83(114)
Uttam Steel 71.25(72.95)172-71(9)
Utv Software Comm 941(936.6)1050-386(26)
V Guard Industries 198(201.65)240-139(6)
V S T Ind 1202.6(1262.85)1362-515(3)
Vardhman Poly 89.9(91.2)108-49(56)
Vardhtext 182.95(176.45)357-167(5)
Varun Industries 238.55(241.55)271-155(75)
Varun Shipping 19.1(19.55)45-19(38)
Venkys 403.45(417.65)1012-398(12)
Videocon 176.3(183.45)294-170(26)
Vikash Metal 9.66(10.07)26-9(86)
Vivmed Labs 237.3(248)350-216(98)
Voltamp Transformers 485(492.2)1090-451(2)
Voltas 110.35(112.5)262-108(114)

W,X,Y,Z

Welspun India 24.1(24.95)79-23(26)
Whirlpool 209(212.55)338-192(11)
Yes Bank 259.35(268.4)388-233(359)
Zandu Phar 1624.6(1657.2)3535-1615(0)
Zee News 13(13.26)17-9(188)
Zodiac Cloth 328(331.55)440-302(1)
Zylog Systems 396.05(402.95)612-276(16)

GROUP T

A

Amara Raja 240(240.7)262-157(27)
Assam Company 10.8(11.25)29-10(77)
Atlas Cycles 257.05(268.55)490-190(3)
Atulltd 21.3(22.3)72-14(41)

B

Binani Ind 132(133.95)263-107(6)

C,D

Cat Tech 9.59(9.49)33-9(67)
Cerebra Int 35.1(36.7)46-21(35)
Choice International 74(73.25)144-71(125)
Commitment Cap 34.9(35.15)179-26(17)
Compact Disc 38.85(40.15)77-33(65)
Compulearn 9.45(9)20-8(77)
Cravatex 380(399.6)446-94(1)
D C M 46.3(47.8)170-44(35)
D G P Windsor 29.75(28.35)53-23(96)
Db Stock Brokers 94.75(94.95)102-35(96)
Decngold 23.7(24)29-15(49)
Dhanalakshmi Bk 68.7(73)212-66(200)
Dover Securities 78.4(82.3)787-47(19)

E,F

Energy Deve 33.5(32.1)81-22(37)
Financial Tech 713.1(742.1)1453-656(13)

G

Genesys Int 194(207.15)315-155(3)

H

Hasti Finance Ltd 70.85(68.9)88-18(10)
Hind Dorr 33.45(33.8)153-32(22)
Hitachih 138.8(143.65)365-136(11)

I

I F B Agro Ind 136.95(143.2)173-53(38)
I F B Ind 107.55(110.05)182-90(11)
India Secur 59(59)76-35(227)

J,K,L

Jayaswals Ne 15.5(16.7)42-15(63)
Kopran 23.5(24.65)42-19(24)
Kotawala Ind 99(101.05)108-28(175)
Lancorhol 25.1(25.4)95-22(42)
Lgs Global 44.9(47.4)101-34(45)

M,N

Maharashtra Pol 162(165.45)222-110(20)
Marson`S 13.89(14.31)20-12(57)
Moldtek 52.7(53.2)112-50(21)
Mount Ev Min 73.9(74.6)106-67(16)
Nelco 51.15(52.9)145-50(15)

O,P,Q

Pg Foils 118.25(114.85)134-46(93)
Piccadily Agro 32.05(33.25)54-23(16)
Prakash Ind 51.7(53.8)185-50(16)

R

R M Mohite Textiles 124.5(122.2)380-56(112)
Rain 28.15(28.65)40-27(1326)

S

S Kumars 42.15(44.05)97-39(375)
Safari Ind 117.85(119)148-67(4)
Shalibhadra Fin 44.3(46.15)67-30(14)
Subuthi Finance 174.95(178.2)203-66(3)
Symphony Comfort 1100(1165.55)1672-491(1)

T,U,V

Tci 1210.1(1202.45)3010-1100(0)
Vas Animations 64.65(71.65)188-50(209)
Viceroy Hotels 24.45(26.2)56-23(21)

W,X,Y,Z

Walchandnagar 87.75(91.15)231-86(17)
Western In.Ship 8.15(7.95)18-6(188)

GROUP S

A

Abcbears 108.4(110.85)178-103(14)
Albright & Wil 378(372.1)431-163(2)
Amrutanj 763.25(774.55)996-553(72)
Amrutanjan Health Care 763.25(774.55)996-553(72)
Amtek Auto 133.3(138.5)193-106(298)
Amtek India 119.05(116.95)121-50(248)
Ankur Drugs & Ph 25.35(26.6)154-22(26)
Aro Granite Ind 37(37)71-35(33)
Atul Auto 112.5(108.8)159-90(7)

B,C

Bajaj Elect 164.8(168)347-160(160)
Balkrishna Ind 167(162.15)186-109(13)
Banswara Syntex 97(97.6)151-94(10)
Bf Utilities 407.85(437.3)1132-403(177)
Bharat Bijlee 706(714.75)1215-696(1)
Bi 321.55(329.7)787-318(27)
Bihar Tubes 144(147.65)170-109(10)
Camson Bio Technologies 81.2(83.1)252-76(20)
Carnation Nutra 581.5(608.05)757-521(3)

D,E,F

Dolphin Off Ent 122.9(129.75)292-116(5)
Dynamatic Tech 999.05(1027.1)1590-912(1)
Emami 453.15(464.75)545-313(1)
Emco 44.05(43.4)72-36(51)
Eng Indian Clays 33.65(35)80-31(16)
Erainfra 155.9(156.35)243-155(112)
Flex Foods 29.2(30.2)37-24(42)
Forbes Gokak 396(396.15)480-360(14)

G,H

Gabriel India 37.75(39.35)73-36(24)
Garwoffs 97(87.55)185-86(13)
Grindwell Nort. 235(240.75)267-194(4)
Gulf Oil Corp 73.95(76.65)146-71(10)
Hawkins Cook 1590.3(1612.65)2117-827(1)
Hbl Power 14.5(14.5)32-12(35)

I,J

I.C.S.A. 63.8(65.4)162-62(18)
Int Travel House 169.15(180.4)316-165(5)
J.K. Agri Genetics 318.5(324.9)744-285(6)
Jmfinan 17.25(17.85)47-16(135)
Jupiter Bio 13.85(14.7)149-13(132)

K,L

K S Oils 9.55(10)63-7(5979)
K Sera Prod 11.75(12.02)19-10(76)
Kavveri Telecom 120.8(122.2)190-101(24)
Kennamet 680(697)787-411(0)
Kirloskar Bro 150.95(149.8)275-111(8)

M,N

Madhucon Projects 75.65(77.8)167-61(9)
Majestic Auto 71.9(73.15)165-68(11)
Man Indus 125(125.1)161-54(18)
Mayur Uniquo 357.5(355.75)467-227(2)
Mercator Lines 21.45(23.15)76-21(574)
Micro Tech 107.7(109.45)228-99(17)
Nahar Indust 42(43.55)104-38(12)
Navin 322.55(330)382-221(8)

O,P,Q

Oriental Cont 53.95(54.3)80-52(42)
Patel Eng 90.65(95.95)409-89(267)
Pitti Lamin 38(40)56-31(20)

R

Rainbow Papers 57(57.35)69-47(94)
Reliance Chemo 110(104.7)140-55(10)

S

Sanwaria Agro 15(15.7)148-14(34)
Sarda Energy & Minerals Ltd 135.3(152.1)382-134(26)
Sardaen 135.3(152.1)382-134(26)
Shakti Pumps 49.05(48.65)119-37(56)
Sharon Bio-Medicine 269.6(266.45)278-130(12)
Shivvani 164.7(167.6)477-163(4)
Shree Raj Syn 14.05(13.85)29-12(46)
Siyaram Silk 273.85(295.25)463-267(3)
Smruthi Organics 180.6(189.75)264-110(3)
Spanco Tele 121.95(120.95)208-89(56)
Steel Str Wheel 249(255.35)474-209(4)
Sukhjit Starch 255(250.4)364-222(2)
Sumeet Ind 26.55(27.35)46-21(85)

T,U,V,W,X,Y

Taneja Aerosp 35(35.6)56-29(44)
Tilaknagar Industries 35(37.6)147-30(361)
Timex 28.2(29.65)51-27(99)
Twilitaka Ph 30.25(30.5)203-30(36)
Unitedbrew 414(433.3)613-343(3)
V I P Ind 781.65(828.8)924-454(190)
Valecha Eng 73(79.45)236-67(36)

S

Z F Steer Gear 295.75(303)519-274(5)

T,U,V

Zydus Wellness Ltd 581.5(608.05)757-521(3)

GROUP Z

A

Bhoruka Alum 15.75(15)45-14(528)

B

Clarus 91.85(91.65)260-36(173)

C,D

Confipet 9.4(9.57)27-9(269)
Dintex Dyechem 20.6(24.55)41-19(613)

E,F

Empire Ind 690(719.6)1010-600(0)

G,H

Hind. Copper 222.05(227.8)485-206(28)

I,J

Insul Elec 251.05(254.85)714-249(2)
Jaihind Projects 130(127.75)290-106(13)

K,L

Kailash Ficom 36.7(36.35)62-28(22)
Kalefilms 21.5(22.1)42-11(112)
Karmaisp 65.3(68.7)319-37(80)

M,N

Margltd 72.9(76.85)243-70(7)
National Min 209.7(217.65)304-205(42)
Neha International 99.95(105.2)271-79(102)

O,P,Q

Odyssey Corporation 255.25(257.95)302-105(35)
Pacetexti 33.15(33.9)134-9(182)
Pflinfotc 413(415.45)426-27(56)

R

Rama Paper 86.85(87.2)97-11(129)
Rasoya Proteins 68.55(70.9)92-30(24)

S

Vipul 11(10.12)23-9(60)

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