Stock prices on Sep 7, 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 856.75(846.45)974-595(3)
A C C 1066.85(1019.5)1142-917(86)
Abbot 1563.75(1465)1699-1090(11)
Abg Shipyard 369.45(371.05)498-235(37)
Abirlanuv 957.05(961.85)993-710(8)
Acl 147.55(138.85)166-112(459)
Adani Enter 551.7(533.4)785-515(235)
Alfalaval 1928(1903.15)1965-1114(2)
Allahabad Bank 176.55(173.15)270-167(71)
Alok Industr 20.1(19.4)35-15(2142)
Alstom Proje 551.85(538.15)874-457(11)
Andhra Bank 130.95(128.95)190-113(93)
Apollo Tyres 62.9(62.95)88-44(245)
Arvind 82.75(82.75)93-41(413)
Ashok Leyland 27(25.8)40-22(1651)
Asian Paints 3218(3260.1)3365-2366(2)
Aurobindo Phar 137.25(132.85)275-122(268)
Axis Bank 1144.2(1138.65)1608-992(186)

B
B A S F India 609.55(598.45)725-465(2)
B H E L 1790.05(1750.2)2695-1662(63)
Bajajhoin 752.3(757.65)952-680(8)
Balaji Tele. 30.95(29.5)61-26(35)
Ballarpur Ind 27.9(27.3)43-25(104)
Bank Of India 333.5(325.7)588-290(87)
Bharat Earth. 472.95(468.35)1238-413(3)
Bharat Elec 1624.7(1592.05)1927-1533(2)
Bharat Forge 296.3(291.2)412-259(35)
Bhartiartl 401.9(398.55)444-304(156)
Bk Of Baroda 766.05(736.1)1050-681(59)
Bombay Dye 324.7(320.15)674-283(66)
Boschl 7374.35(7432.4)7480-5701(0)
Bpcl 671(667.95)814-530(11)
Britannia Ind 478.65(477.4)534-324(3)

C
C E S C 304.55(304.1)432-257(8)
C M C 898(878.75)1390-848(2)
Cadila Health 827.2(820.45)983-605(4)
Cairn India 278.55(273.85)372-250(136)
Canara Bank 438.7(425.75)844-401(57)
Castrol India 514.1(507.95)588-380(37)
Central Bank Of India 102.8(100.65)211-95(178)
Century Tex 300.95(293.8)575-268(112)
Chambal Fert 110.85(113.2)116-65(394)
Cipla 282.75(275.9)380-273(130)
Colgatepalm. 1037.55(1000.05)1057-783(39)
Corp Bank 442.55(437.7)814-411(4)
Crompton Gr. 150.55(150.15)349-133(240)
Cummins India 612.85(596.5)810-580(23)

D,E,F
Dabur India 107.05(106.65)122-86(126)
Dena Bank 83.65(81.5)151-75(238)
Dish Tv India 80.75(79.8)94-53(287)
Dlf 204(198.65)397-173(2053)
Dr Reddy`S Lab 1468.25(1472.75)1855-1387(12)
Dredging Corp 254.5(247.6)586-214(5)
E I H 89.1(88.35)132-74(76)
Educomp Sol 223.5(215.9)648-190(1805)
Eng India 253.9(249.05)366-246(21)
Escorts 73.55(72.5)245-63(670)
Essel Propack 38.05(36.4)65-34(25)
Exide Ind 146.2(144.25)179-112(183)
F D C 88.2(86.1)117-84(18)
Federal Bank 376(374.55)501-326(19)
Finolex Cables 39.95(39.7)66-36(23)
Finolex Ind 70.45(69.6)128-61(33)

G
G E Shipping 244.65(239.6)393-214(45)
Gail 428(427.05)535-408(26)
Gillette Ind 2059(1984.9)2314-1487(0)
Glaxo Smithk. 2128.1(2128.15)2475-1900(1)
Glaxocon 2436.1(2357.5)2524-1770(2)
Global Tele 51.9(51.3)462-46(927)
Gmr Infra 29.75(28.55)61-26(484)
Godrej Cp 424.55(422.05)479-325(6)
Grasim Ind 2213.25(2151.75)2625-1981(9)
Great Offshore 150(145.5)420-127(54)
Gtl Infrastructure 12.45(12.28)48-10(334)
Guj. Ind Power 81.2(82.15)121-71(13)
Guj. Min Deve 185.55(190.55)194-101(123)
Gujarat Gas 449.95(454.2)463-310(4)
Gujarat Narmada 95.55(96.1)146-88(20)
Gujarat St Petronet 105.65(104.65)128-76(233)

H
H C L Infosys 67.9(67.2)139-64(15)
H C L Tech 409.9(394.5)528-360(76)
H D F C Bank 487.95(471.8)519-396(289)
H M T 45.05(44.05)84-41(89)
Hdfc 665.15(653.5)780-582(206)
Hdil 108.75(103.85)290-95(2055)
Hero Honda 2167.6(2167.5)2206-1377(66)
Hexaware Tec 80.4(79.85)94-35(236)
Hind Petro 391.85(388.8)555-307(28)
Hind Zinc 128.25(127.4)155-105(93)
Hindalco Ind 159.65(155.2)251-128(1305)
Hpcl 391.85(388.8)555-307(28)
Hsng Dev Infra 108.75(103.85)290-95(2055)
Hsq Dev Fin 665.15(653.5)780-582(206)
Hul 319.5(319.9)346-264(44)
Hul 319.5(319.9)346-264(44)

I
I C I India 952.7(954.65)1045-680(5)
I T C 200.2(202.2)211-150(185)
Icici Bank 896.8(889.45)1277-813(318)
Idbi 110(107.3)202-102(449)
Idea Cellular 99.5(98.7)103-55(576)
Idfc 115.4(112.25)218-103(1807)
India Cements 72.3(70)127-62(322)
India Infoline 75.9(74.55)129-62(16)
Indiabulls Real Est 87.85(83.15)209-70(881)
Indian Bank 211.5(210)316-185(191)
Indian Hotels 73.5(72.2)109-66(179)
Indian Ovrsea 111.05(108.25)176-106(60)
Indo Rama Sy 34.4(33.15)81-31(26)
Indusind Bank 264(253.7)309-181(49)
Infosys Tech 2291.2(2303.4)3493-2169(170)
Ingersollrand 472(467.7)558-389(2)
Ingvysya 296.35(292.5)443-283(11)
Ioc 316.8(316.75)458-290(32)
Ispat Ind 15.27(15.07)26-13(891)

J,K,L
J B Chem 86.85(85.95)185-80(168)
Jaiprakash Ass 71.35(66.25)140-54(6283)
Jet Airways 305.5(290.4)926-250(488)
Jindal 130.05(126.5)234-109(40)
Jindal Steel 562.3(547.75)755-451(158)
Jsw Steel 734.25(719.5)1400-594(426)
Kfa 28(27.4)91-23(645)
Kotakbank 466.95(457.9)529-333(52)
L I C Hsq Fin 219.85(220)299-150(405)
L&T 1681.1(1640.65)2212-1463(281)
Lanco Infratech 18.35(17.65)73-15(3268)
Lupin 469.5(483.6)519-362(81)

M,N
M & M 786.55(794.45)826-585(249)
M&M 786.55(794.45)826-585(249)
Mangalore Ref 67.45(66.45)89-55(181)
Maruti 1127(1104.5)1599-1048(75)
Mastek 99.3(95.3)286-88(50)
Moser Baer 23.35(22.1)74-20(324)
Mphasis Bfl 356.25(357.3)711-308(35)
Mtnl 36.75(36.2)72-33(146)
Mtnl 36.75(36.2)72-33(146)
N T P C 167.4(162.6)222-161(225)
Nation.Ferti 78.1(78.6)144-73(26)
National Alum 66.15(66.35)120-57(48)
Nestle Ind 4442.1(4401.3)4517-3120(1)
Neyveli Lignite 87.7(86.75)180-78(35)
Novartis India 873(882.05)939-585(5)

O,P,Q
O N G C 262.4(260.95)368-226(405)
Omaxe 140(138.5)155-119(57)
Oracle Fin 1898.6(1819.7)2510-1699(8)
Orchid Chem 202(206.4)344-165(484)
Oriental Bank 312.45(304.05)545-280(17)
Parsvnath Dev 59.8(57.75)74-25(1986)
Pidilite Ind 170(171.95)183-123(12)
Piramalhe 361.1(358.35)560-341(8)
Pnb 955.35(935.8)1395-897(42)
Polaris Soft 133.8(126.45)213-115(145)
Power Fin Corp 150.2(145.8)383-130(539)
Power Grid Corp 96.75(95.65)113-91(926)
Punj Lloyd 63.45(61.85)142-52(1247)

R
Ranbaxy Lab 486(476.2)624-414(143)
Rashtriya Chem 80.65(80.65)132-70(224)
Raymond 366.4(362.55)458-245(93)
Rcom 88.75(86.45)188-71(3065)
Reliance Capital 428.75(422.7)881-340(694)
Reliance Ind 831.7(820.85)1187-713(769)
Reliance Power 85.25(83.2)191-76(1302)
Relinfra 477.1(466.65)1134-403(229)
Rolta India 100.95(100.05)188-90(35)

S
S A I L 121.3(116.3)234-101(586)
Satyam Comp 71.95(74.2)113-54(2495)
Sbi 2028.15(1980)3515-1872(559)
Shipping Corp 87.3(86.5)202-79(142)
Siemens 871(859.15)951-690(15)
Skf 650(650.1)694-492(7)
Sobha Developers 228.95(227.75)403-185(6)
Sterling Biotech 77.3(76.65)125-56(584)
Sterlite Ind 137.15(134.2)195-120(835)
Sterlite Optical 42.35(40.35)104-36(714)
Sun Pharma 493.95(491.45)538-343(31)
Suntv 301.35(300.75)556-260(41)
Suzlon Energy 41.3(40.35)66-34(3286)
Syndicate Bnk 105.5(103)164-90(49)

T,U,V
Tata Chem 336.5(332.45)446-302(95)
Tata Elxsi 214.75(199.55)340-171(123)
Tata Power 1038.7(1004.75)1465-995(73)
Tata Tea 94.35(94.45)138-85(247)
Tatacomm 204.35(202.3)345-182(28)
Tatamotors 769.05(765.85)1381-695(591)
Tcs 1030.8(1030.95)1247-841(182)
Tech Mahindra 688.15(661.4)812-539(56)
Thermax 512.15(496.8)926-476(11)
Tisco 497.95(494.05)713-419(783)
Titan Ind 217.95(216.8)238-146(401)
Tn Newsprint 105.4(107)163-95(9)
Torrent Pharma 630(588.5)686-499(1)
Torrent Power 226.55(222.35)349-200(46)
Tvs Motor 60.7(59.2)87-43(587)
Union Bank 241.35(228.5)426-224(101)
Unitedphos 146.55(150.2)219-125(95)
Vijaya Bank 59.45(57.35)115-53(300)

W,X,Y,Z
Welspunguj 130.05(127.9)275-118(101)
Wipro 329.5(323.25)499-310(197)
Wockhardt 396.1(394)473-245(152)
Wyeth 1010(1010)1074-751(3)
Zeeenter 119.35(115.45)312-106(69)

GROUP B

A
3i Infotech 29.15(28.35)72-24(517)
A P Paper 361.25(367.9)415-112(71)
A.K.Capital Services 208.55(206.2)944-201(5)
Aarti Ind 48.35(49.65)87-42(19)
Aban Offsho 412.25(399.75)915-333(276)
Acropetal Technologies Ltd 14.96(14.82)156-13(165)
Acrysil 133(121.95)159-91(8)
Action Construction Equipment 45.05(44.65)75-37(22)
Adani Power Ltd 93.95(88.1)144-82(347)
Adani Power Ltd 93.95(88.1)144-82(347)
Adhunik Metaliks 55.1(54.5)121-51(21)
Adlabs Films 101.85(100.35)309-80(271)
Ador Welding 157.95(154)236-142(11)
Advanta India 361.45(355.95)524-208(25)
Aegis Logis 201.55(187.95)416-177(43)
Aftek Ltd 11.9(11.48)20-9(139)
Agro Tech Foods 407.2(403.75)483-272(13)
Ahmednagar Forg 111(107.15)209-100(8)
Aia Engineering 326.95(330)479-305(4)
Ajanta Pharma 339.75(323.65)368-172(17)
Akar Tools 44(42.35)100-38(44)
Alchemist 269.8(258.7)274-202(102)
Alembic 19.9(18.95)39-17(47)
Allied Digital Services 26.4(27.4)265-23(225)
Alstom 226.15(219.05)349-204(19)
Amar Remedies 113.3(99.8)171-79(250)
Andhra Petroch 28.6(28.45)35-21(39)
Andhra Sugars 115.25(111.8)145-84(18)
Ankit Metal 17(17)34-13(129)
Ansal Properties 31.35(30.5)97-26(89)
Apar 167(159.5)251-145(16)
Aptech 124.3(125.6)180-81(296)
Arrow Webtex 97.55(98.1)141-45(2307)
Arshiya International Ltd. 134.3(130.45)363-121(38)
Asahi Songwon Colors 101.1(92.75)129-61(21)
Ashapura Mine. 17.45(16.5)63-15(87)
Astra Zeneca 1311(1275.35)1471-1018(0)
Astral Poly Technik 191(189.3)208-116(6)
Atlanta 73.4(74.35)500-66(282)
Atul Chem 216.6(202.2)240-140(121)
Autoline Industries 126(123)279-110(19)
Avaya 106.8(108.75)257-103(18)
Avt Natural P 414.85(395.1)490-88(12)
Avt Natural Products 414.85(395.1)490-88(12)

B
Bajaj Auto Fin 629(623.55)839-523(6)
Bajaj Hind 57.35(55.95)144-49(222)
Balmer Law 171.2(176.9)191-135(28)
Balmer Lawri. 665(666.6)769-499(10)
Balrampur Chini 54.9(54.75)97-51(145)
Bank Of Maha 50.7(50.4)84-47(32)
Bartronics India 52(51.1)123-46(64)
Bata India 702.5(712.2)740-295(96)
Bayer 845.5(832.6)1163-655(19)
Berger Paints 102.3(100.9)123-74(39)
Bgr Energy Systems 342.15(332.8)871-296(127)
Bhagwati Banquets 85.7(82.65)198-71(12)
Bhandari Hos. 34.65(34.65)41-13(99)
Bharati Shipyard 107.55(102.1)293-85(316)
Bhartiya Int 48(45.9)127-37(37)
Bhussteel 350.55(348.3)545-308(128)
Bil Energy Systems Ltd 52(49.6)52-18(18)
Biocon Ltd 341.1(338.3)464-301(46)
Bl Kashyap 11.17(10.84)50-10(77)
Blue Dart Ex. 1681(1701.85)1835-890(2)
Blue Star 255.1(252.5)553-243(6)
Bombay Bur Trdg 465.7(458.1)611-352(67)
Bombay Rayon Fashions 277.05(275.9)294-181(65)

C,D
C R I S I L 8307.9(8176.5)9031-5611(3)
Can Fin Homes 100.4(95.95)165-86(20)
Carbon Everflow 79.5(79.5)108-67(14)
Carborun. Univ 307.45(305.35)329-217(6)
Cclpr 184.8(177.25)380-137(70)
Ceat 85.15(83.8)191-81(503)
Chromatic India 96(96.1)154-20(97)
City Union Bnk 46.7(47.75)54-36(36)
Coal India Ltd 391.25(378.45)422-287(578)
Colourchem 722(715.7)854-595(3)
Coromandel Fert 296.05(293)376-217(10)
Cosmo Films 89.9(88.25)187-82(9)
Cox And Kings(India) Ltd 225.7(227.7)322-179(110)
Crew B.O.S. Prod 43.8(43.7)205-31(53)
D C M Shr. Con 46(44.8)59-39(37)
Dabur Pharma 110.3(106.6)149-82(10)
Deepak Fert 172(165.2)212-145(51)
Den Networks Ltd 41.7(39.95)250-35(28)
Development Credit Bank 48.35(47.25)76-38(593)
Dewan Hsq Fin 223.5(226)347-190(14)
Dhampur Sugar 46.55(45.75)85-44(28)
Dhanuka 102.4(101.8)114-62(59)
Dishman Pharma 64.55(64.75)202-63(31)
Divi'S Lab 730(734.9)842-582(55)

E,F
E I Dparry 251(246.4)289-188(5)
Easun Reyrolle 76.4(71.55)147-53(23)
Eclerx Services 722(720.6)874-497(1)
Eicher Motors 1468.7(1366.35)1497-975(38)
Elder Pharma 397(400.15)440-309(54)
Entertainment Network India 249(249.85)295-195(7)
Ess Dee Aluminium 206.05(211.9)523-195(112)
Essar Oil 94.9(92.15)161-79(317)
Essarship 71.95(70.55)125-67(13)
Ester Ind 29.1(28.35)104-25(35)
Eveready Ind 39.3(39.15)81-36(29)
Everest 143.5(140.5)282-127(9)
Everest Kanto Cylinder 75.95(75.8)139-63(74)
Everonn Systems India 247.7(253.1)756-227(5366)
Fag Bearings 1208(1183.15)1434-752(1)
Fairfield Atlas 68.35(69.05)89-48(23)
Fineotex Chemical Ltd 312.15(319.95)353-74(61)
First Leasing 79.5(76.95)116-64(24)
Firstsource Solutions 12.9(12.81)30-10(623)
Fortis Healthcare 152.7(152.95)176-127(37)
Four Soft 11.12(10.42)25-8(175)
Future Capital Holdings 157.55(155.95)290-127(59)
Future Ventures India Ltd 8.83(8.9)10-7(104)

G
G I C Hsq Fin 90.9(89.8)161-81(16)
Gammon India 81(77.65)235-68(12)
Gandhimathi Appliances 316.35(317.55)373-71(25)
Gangotri Iron 48.9(47.1)73-32(295)
Garware Poly 162.5(156.55)293-108(35)
Gateway Distriparks 137.85(130.45)141-97(73)
Gati 58.8(58.45)80-49(304)
Gayatri Projects 154.2(155.85)433-130(35)
Gei Industrial Systems Ltd. 146(145.45)238-129(15)
Geodesic Inf 59.5(59.7)142-47(109)
Ghcl 37.1(36.5)52-34(28)
Gitanjali Gems 324.1(320.35)395-156(273)
Glenmark Phar 323.5(320.4)389-241(21)
Glodyne 326.55(327.25)775-263(66)
Godfrey Phi. 3555(3550.35)3620-1670(1)
Godrej Indus 207.45(200.45)247-155(162)
Goodyear India 313(313.75)375-203(17)
Greave 88.25(87.05)112-79(14)
Greenply Ind 198(191.35)245-158(6)
Gss America Infotech 142(133.9)500-118(15)
Guj. Alkalies 147(143.9)158-110(15)
Guj. Fluoroch. 539.3(530.8)547-160(27)
Guj. Nre Coke 27.35(26.65)72-26(889)
Guj. State Fert 430.35(428.4)436-289(60)
Gujapoind 134(131.05)246-110(7)
Gujarat Pipavav Port Ltd 66.75(65.75)75-49(124)

H
H F C L 13.1(12.78)21-7(989)
Hanung Toys 107.2(103.45)414-97(183)
Harrisons Malay 65.55(64.55)95-57(18)
Hatsun Agro 181.95(172)251-99(11)
Havell`S India 359.6(352.55)451-290(23)
Hercules Hoists 259.6(259.15)385-199(292)
Himadri Chem 52.1(51.75)521-31(22)
Himatsingka S. 31.7(32)64-28(152)
Hind Con 31.15(29.7)67-25(999)
Hind Motors 14.49(14.49)30-12(109)
Hind Oil Exp 130.1(126.8)293-110(444)
Hind Sanitary 202.4(203)245-116(11)
Honeywell 2609(2563.5)2929-2015(0)
Hotel Leela 39.4(38.8)58-34(45)
Hyderabad Ind 329.65(321.2)667-299(9)

I
I F C I 36.55(35.45)80-34(4025)
I F G L Refract 32.6(32.5)64-27(28)
I T I 25.75(25.65)48-22(45)
I V R Cons 44.65(38.95)174-31(3868)
Ibn18 41.5(39.3)130-36(133)
Icra 975(967.2)1480-933(1)
Iid Forgings 134.3(130.45)363-121(38)
Il&Fs Transportation Networks Ltd. 183.9(181.1)367-170(12)
Inabs 555.5(544.25)723-328(2)
Ind Swift 30(27.65)49-23(31)
India Glycols 132.25(128.7)212-103(28)
Indiabulls Finan 152.8(146.85)240-133(97)
Indiabulls Power 15.06(14.81)32-13(59)
Indosolar Ltd 9.14(9.06)30-8(161)
Indosolar Ltd 9.14(9.06)30-8(161)
Indraprastha Gas 444.05(446.85)453-285(37)
Indswift Lab 87(83.65)158-74(15)
Innoventive Industries Ltd. 83.5(85.2)114-76(41)
Inox Leisure 48.3(45)79-33(69)
Insecticides India 388(384.55)406-207(13)
Irb Infrastructure Developers 170.25(161.5)295-132(447)
Ismt 38.5(38.4)70-32(26)
Ivr Prime Urban Developers 33.6(31.6)135-29(59)
Ivrcl Infrastruc 44.65(38.95)174-31(3868)

J,K,L
J B F Ind 134.9(129.45)228-117(55)
J K Ind 85.2(84.75)201-75(19)
J Kumar Infraprojects 121.9(117.6)272-79(40)
J L Morison 371.85(350)399-255(6)
Jagran Prakashan 106.3(106.4)148-97(8)
Jai Corp 89.35(85.65)274-70(476)
Jain Irrigation 170.75(173.5)258-128(102)
Jaiprakash Hydro 34.65(33.5)70-31(170)
Jay Shree Tea 142.35(139.8)210-129(11)
Jetkingq 70.15(65.95)181-61(34)
Jhs Svendgaard Laboratories 41.4(37)128-27(81)
Jindal South West Holdings 691.65(670.25)2251-585(28)
Jindalph 155.35(151.55)270-136(51)
Jindpolyfm 216.35(210.65)700-202(242)
Jk Cement 114.85(111)199-98(10)
Jk Paper 45.45(45.45)72-41(27)
Jklakshmi 42.2(39.25)68-35(98)
Jubilant Org 198.4(191.1)350-148(122)
Jyothy Laboratories 177.3(175.75)321-163(36)
Jyoti Struct 69.15(66.55)148-62(37)
K L G Systel 35.5(33.5)104-29(28)
K R B L 25.95(25.95)54-21(214)
Kajaria Ceramic 107.4(105.6)116-60(110)
Kalyani Steels 58.7(55.8)151-47(79)
Kanchan International 43.6(41.5)218-34(28)
Kar Vysy Bank 372.4(366.55)507-346(3)
Karnataka Bnk 98.6(97.65)192-89(360)
Karutglob 9.1(9.15)38-6(231)
Kaveri Seed Company 471(457.35)494-275(14)
Kecil 58.9(56.95)109-56(86)
Kemrock Ind 536.4(536.85)742-475(6)
Kesoram Ind 130.5(127.65)336-108(16)
Kewal Kiran Clothing 830(811.65)855-356(4)
Khaitan Fert 164.25(160.85)254-100(6)
Kirloskar Ferro 22.5(22.05)39-20(78)
Kirlpnu 541(520.4)665-375(4)
Kothari Pro 581(590.55)668-355(4)
Koutons Retail India 22.35(21.05)319-17(52)
Kpitcumm 151.2(150.1)198-114(32)
Kwality Dairy 166.1(165.65)171-65(364)
L M L 9.39(9.28)16-8(147)
La Opala Glass 117.1(123.7)133-53(285)
Lakshmi Machine 2035.45(1998.7)2920-1885(6)
Liberty Phosp 52.5(49.5)85-42(20)
Lloyd Elect 53(51.35)93-43(26)
Lloyds Steel Ind 15.12(15.1)23-11(91)
Lovable Lingerie Ltd 618.15(625.2)636-236(627)
Lumax Ind 326(315)417-250(3)

M,N
M R F 7241.8(7238.25)9812-5332(6)
Madras Cements 91.1(89.5)133-79(216)
Mahforg 64(65.8)118-56(32)
Mahindra 660(650.25)913-590(8)
Mahinlife 306.8(310.45)561-300(4)
Man Infraconstruction Ltd. 117.2(116.05)382-95(9)
Manali Petro 11.6(11.14)20-10(74)
Manappuram Gen 56.8(57.75)94-41(129)
Mangalam Cem 105(103.9)168-90(9)
Mangalore Chem 34.65(32.85)48-28(596)
Manjal Auto 176(175.8)179-100(5)
Manjushree Extrusions 90.5(87.85)109-55(12)
Marg 86.7(80.6)243-70(82)
Marico Ind 163.35(160.05)172-112(28)
Max India 200.9(191.45)204-132(239)
Mcleod Russel India 252(246.8)289-192(14)
Mhril 348.9(349.85)542-330(7)
Mic Electronics 12.38(12.43)43-11(115)
Mindtree 341.35(342.7)571-321(6)
Mmtc Ltd 717.75(697.55)1488-669(24)
Monsanto India 1809(1798.15)2265-1499(1)
Morganite 417.9(379.95)500-196(2)
Motherson Sumi 211.6(205.8)256-163(268)
Mundra Port 159.6(154.55)185-112(316)
Muthoot Finance Ltd 182.1(181.6)198-150(26)
Mysore Cem 36.1(35.35)54-31(105)
N I I T 46.2(46.5)74-42(68)
Nagarjuna Agri 90(87)263-80(11)
Nagarjuna Con 65.05(61.25)171-51(308)
National Pero 444(440.65)688-380(8)
Navneet Pub 65.7(64.45)75-52(152)
Ndtv 50.75(48.55)119-43(27)
Neha International Ltd. 121.35(116.35)271-79(246)
Nelcast 25(25.4)29-13(79)
Neocorp 45(45)69-37(835)
Nesco 615.4(602.75)729-417(120)
Net 4 India 143.85(139.75)159-88(26)
Nhpc 23.9(23.8)34-22(484)
Nhpc Ltd 23.9(23.8)34-22(484)
Niit Technologies 209.5(197.05)244-166(88)
Nitin Fire Protection Industries 143.95(142.05)362-57(540)
Nocil 16.3(16.15)26-14(101)
Noida Toll Bridge 24.4(23.95)40-20(57)

O,P,Q
Oil India Ltd 1297.75(1290)1635-1207(2)
Omkar Speciality Chemicals Ltd 70.15(70.9)101-26(21)
Omnitech Infosolutions 147.85(143.95)275-121(41)
Onmobile Global 64.05(63.7)200-54(122)
Opto Circu 257.25(257.6)327-225(24)
Orbit Corporation 37.8(36.95)135-33(182)
Orbit Exp 95(81.5)106-35(28)
Orient Paper 61.85(58.75)69-44(42)
Oriental Hotels 26.9(28.35)428-25(40)
Orissa Minerals Development Company Ltd 49285.4(48114.6)92200-23990(4)
Page Industries 2610.65(2570.1)2771-1200(7)
Panama Petro 256(254.55)319-182(9)
Pantaloon Ret 302.3(303.85)542-218(26)
Paper Products 81.6(80.1)93-50(24)
Parabolic Drugs Ltd 27.7(27.65)70-25(53)
Parekh Aluminex 261.6(237.05)604-205(91)
Patni Computer 280.45(280.3)509-250(13)
Pearl Poly 23.45(22.7)31-10(38)
Petron Eng Con 325.8(327.75)489-253(5)
Petronet Lng 173.75(176.95)185-105(202)
Phillips Carbon 150.2(144.8)242-113(8)
Pipavav Shipyard 76.8(77.3)108-61(1670)
Plethico Pharmaceuticals 375.15(375.9)420-330(66)
Poly Medicure 290(281.7)337-200(8)
Polyplex Corp 196.85(186.9)509-169(56)
Praj Ind 73.65(73.8)95-61(374)
Pratibha Industries 48(45.9)85-39(25)
Prime Focus 61.05(59.85)79-40(533)
Prism Cement 42.9(40.95)65-39(43)
Priyadarshni Sp 95.2(95.6)136-54(174)
Provogue (India) 30.55(29.75)83-26(45)
Pslltd 63.4(61.75)128-55(42)
Ptc 75.25(73.4)145-66(175)
Pvr 121.1(118.7)193-93(13)

R
Radico Khait 128.15(127.1)185-120(128)
Raj Oil Mills 21.4(21.1)65-17(49)
Raj Television Network 54.85(54.45)86-41(21)
Rajesh Exp 112.4(112.15)145-82(96)
Rallis India 174.35(173.95)179-116(26)
Ranklin Solutions Ltd 14(13.81)170-11(68)
Ratnabali Cap 95.5(95)131-85(23)
Redington India 94.6(97.3)102-66(62)
Rei Agro 24.7(24.7)30-20(311)
Reliance Indust 444.85(437.35)967-373(175)
Reliance Media World Ltd 87.8(86.1)120-59(35)
Repro India 142.3(143.05)187-81(22)
Rico Auto Ind 12.88(12.75)31-10(71)
Rohit Ferro Tech 31.6(31)67-27(32)
Rswmltd 99.85(101.75)204-83(12)
Ruby Mills 911.25(900.7)1362-681(0)
Ruchi Soya Ind 107.6(107.85)143-79(57)
Rural Electrification Corporation 175.05(169.8)409-162(378)

S
S Bk Of Bikaner 424.9(420.85)705-391(16)
S Bk Of Mysore 617.2(613.5)1074-510(2)
S Bk Of Travan 645.55(646.6)965-590(9)
S R F 302.05(303.2)444-267(5)
Sabero Org Guj 121.05(122)133-36(10)
Sandur Mang 516.25(506.7)1097-407(8)
Sanghvi Movers 124.15(124.9)199-103(15)
Sasken Comm 101.95(101.3)237-95(11)
Savita Chem 620.85(616.15)707-411(2)
Sel Manufacturing Company 14.92(12.98)54-10(1225)
Sesa Goa 233.25(232.65)383-195(633)
Sh Precoated St 134(121.15)296-110(164)
Shlakshmi 81.7(76.75)210-70(60)
Shree Cement 1663.45(1664.5)2323-1504(129)
Shree Ganesh Jewellery House Ltd 139(136.65)286-117(19)
Shree Renuka Sugars 61.4(59.1)108-50(1138)
Shriram Trans 684.25(693.5)899-551(68)
Sintex Ind 158.6(153.25)237-135(113)
Sks Microfinance Ltd 241(229.55)1490-188(194)
Solar Explosives 750.65(757.95)790-477(7)
Sona Koyo St 15.95(15.55)23-13(124)
Sonata Soft 31.65(31.8)64-28(56)
South India 67.65(74)96-61(122)
Southind.Bank 22(21.25)29-17(934)
Spectacle Industries Limited 16.69(15.9)178-11(66)
Spel Semicond 11.5(10.71)19-8(355)
Spicejet 26.55(25.85)97-19(4850)
Srei Int Fin 40.85(40.15)78-33(158)
State Bank Of Mysore 617.2(613.5)1074-510(2)
State Trading 170.3(168)429-138(44)
Strides Arcolab 292.05(288.45)477-276(20)
Subexltd 47.85(46.3)94-41(437)
Subhash Projects 131.8(126.6)308-115(11)
Sudar Garments Ltd 77.75(79.8)138-74(51)
Sujana Towers 28.9(28.2)46-12(1838)
Sun Pharma Advanced Research Company 75.4(72.8)111-65(74)
Sundclayton 134.25(138.95)259-131(11)
Sundram Fast 64.5(63.4)76-45(33)
Sunflag Iron 27.5(27.55)34-21(44)
Sunil Hitech 91.5(89.95)190-76(54)
Sunteck Realty 255(254.6)699-243(202)
Supreme Ind 217.3(215.35)235-128(527)
Supreme Infrastructure India 237.25(239.65)303-178(5)
Surana Industries 419(416.6)430-215(3)
Surya Roshni 70.4(67.6)123-58(23)
Swaraj Engin 469.7(462.15)557-376(6)
Swaraj Mazda 407.45(342.75)444-295(11)

T,U,V
T.V. Today 51.95(51.45)96-49(122)
Tanla Solutions 10.05(10.24)32-9(87)
Tata Coffee 892.7(864.8)1075-355(886)
Tata Investment 510.2(458.65)669-428(47)
Tata Metaliks 78.1(76.5)161-67(21)
Tata Sponge 308.7(303.1)405-292(3)
Technofab Engineering Ltd 140.95(140.25)270-116(26)
Tera Software 56.4(53.05)66-34(68)
Texmo Pipes & Products Ltd. 36.45(36.35)73-30(153)
Thomas Cook 48.8(47.95)77-40(145)
Tide Water 6869.35(6766.15)10579-5670(1)
Timken India 216.75(213.85)260-153(92)
Tinplate Of India 49.25(48.25)91-44(56)
Tplplast 81.1(80.85)114-45(44)
Transgene Biotek 34.85(33.95)71-30(101)
Trent 1177.9(1123.15)1277-752(2)
Triveni Eng & Ind 24(22.75)74-20(127)
Ttk Prestige 2971.1(3050.5)3200-932(36)
Ttml 19.15(18.7)25-13(482)
Ubholding 119.4(118)343-110(10)
Uco Bank 70.65(68.55)152-62(399)
Uflex 171.2(173.6)325-118(300)
Ultratech 1116.85(1102.65)1188-890(6)
Unitdspr 922.9(906.2)1683-855(12)
Unitech 28.4(26.5)98-25(8622)
United Bank Of India 76.4(75.8)152-71(15)
Unity Infraprojects 50(50.25)121-46(92)
Ushamartin 36.1(36.1)96-32(106)
Ushdev Int 317(318.35)495-246(69)
Usher Agro Ltd. 128.45(129.1)162-83(166)
Uttam Steel 82.15(81.2)172-71(16)
Utv Software Comm 986.3(982.85)1050-386(37)
V Guard Industries 214.05(212)240-139(10)
V S T Ind 1273.9(1266.25)1362-537(4)
Vardhman Poly 100(97.25)108-49(135)
Vardhtext 191.65(187.05)357-167(6)
Varun Industries 272.5(252.2)278-155(1150)
Venkys 438.85(456.05)1012-398(71)
Videocon 181.5(180.25)294-170(118)
Vikash Metal 10.36(10.04)26-9(743)
Vivmed Labs 267.95(267.05)350-216(37)
Voltamp Transformers 500.4(500.3)1020-451(2)
Voltas 122.05(119.55)262-108(172)

W,X,Y,Z
Welspun India 31.9(30.55)79-23(101)
Whirlpool 236.8(225.2)338-192(26)
Wire & Wireless 7.43(7.5)16-6(415)
Yes Bank 290.75(286.2)388-233(296)
Zandu Phar 1740.4(1669.2)3535-1615(2)
Zee News 14(13.39)17-9(315)
Zenu Infotech 31.45(32.3)43-13(92)
Zylog Systems 407.1(402.4)612-276(47)

GROUP T

A
Aarti Drugs 117(119.7)165-105(7)
Amara Raja 240(241.15)262-157(39)
Assam Company 12.18(11.69)29-10(119)
Atlas Cycles 331.55(315.8)490-190(19)
Atulltd 23.25(23.2)72-14(127)

B
Binani Ind 142.65(136.3)263-107(30)

C,D
Cerebra Int 38.75(39.15)46-23(64)
Choice International 69.25(80.65)144-68(1319)
Commitment Cap 41.4(39.75)179-26(199)
Compact Disc 39.35(39.05)77-33(38)
Crestani 36.8(35.4)129-30(37)
D C M 49.6(48.45)170-44(45)
Db Stock Brokers 95.4(94.75)102-36(117)
Decngold 25.85(24.65)29-15(109)
Dhanalakshmi Bk 79.75(78.75)212-66(173)
Dover Securities 104.7(99.75)787-47(10)

E,F
Financial Tech 806(787.45)1453-656(26)

G
G E I Hamon In. 146(145.45)238-129(15)
Genesys Int 223.95(195)315-155(53)
Guj. Sidhee Cem 8.73(8.23)17-7(197)

H
Hasti Finance Ltd 68.45(72)88-18(14)
Hind Dorr 37.75(35.35)153-32(161)
Hind Org Chem 25.3(25.1)63-20(71)
Hitachih 167(167.75)365-136(32)

I
I F B Agro Ind 138(143.05)173-53(11)
I F B Ind 121(116.45)182-90(34)
India Secur 59.9(59.05)76-37(223)
It&T 90.45(87.95)146-62(23)

J,K,L
J M A Ind 156(156)183-113(5)
Jayaswals Ne 19.8(18.55)42-15(122)
Jindal Worldwide 138(133.2)364-126(9)
Jvlagro 13.95(14)458-13(436)
Kotawala Ind 106(102)109-30(252)
Lancorhol 28.5(28.55)93-22(30)
Lgs Global 44.8(45.5)101-34(74)

M,N
Maharashtra Pol 147(145.8)222-110(21)
Mount Ev Min 80.05(78.2)106-67(33)
Nalwa 659.75(649.75)1425-611(1)
Nelco 59.7(58.8)145-50(50)

O,P,Q
Pg Foils 119(118.35)134-46(28)
Prakash Ind 49.8(49.7)183-48(64)

R
R M Mohite Textiles 123.45(123.9)380-56(188)
Rain 29.9(28.05)40-27(69)
Rama Phos 41.2(42.25)146-40(34)

S
S B & T Int 20.9(19.95)25-7(122)
S Kumars 49.55(49.2)97-39(237)
Safari Ind 166.35(158.45)166-67(50)
Sharyans Res 56.55(58.65)129-42(27)
Shiva Cements 7.29(7.57)10-4(729)
Shyam Star Gems 18.85(18.55)35-12(107)
Sri Adhikari 62.4(62.95)81-39(32)
Subuthi Finance 182.8(181.65)203-73(20)
Symphony Comfort 1215(1192.3)1672-491(0)

T,U,V
U B Eng 53(52.2)227-44(52)
Vas Animations 77(77.85)188-52(56)
Venus Remedies 223(221.15)340-176(4)
Viceroy Hotels 26.5(26.2)56-23(35)

W,X,Y,Z
Walchandnagar 98.6(95.95)231-86(54)

GROUP S

A
Accentech 63.3(63.5)372-39(28)
Albert David 115.1(104.2)177-99(11)
Amrutanj 822.55(826.5)996-553(254)
Amrutanjan Health Care 822.55(826.5)996-553(254)
Amtek Auto 146.5(147.9)190-106(872)
Amtek India 113.4(110.8)121-50(25)
Ankur Drugs & Ph 28.5(27.1)154-22(65)
Avanti Feeds 76.75(73.1)76-26(28)

B,C
Bajaj Elect 177.9(176.75)347-160(40)
Banco Products 76.45(77.65)123-64(50)
Banswara Syntex 98.35(93.85)151-93(17)
Bf Utilities 538.6(533.1)1132-376(691)
Bharat Bijlee 736.35(727.5)1205-696(5)
Bi 344.6(339)787-318(140)
Bihar Tubes 145(143.9)170-109(11)
Bimetal Bearing 267.9(264.75)374-221(6)
Camson Bio Technologies 79.55(78.1)252-76(200)

D,E,F
Diamond Power Infrastructure Ltd 109.55(109.95)264-107(112)
Dolphin Off Ent 141(130.35)292-116(16)
Dynamatic Tech 1022(1013.55)1590-912(1)
Emami 467.2(447.05)545-313(19)
Emco 49.15(46.5)72-36(24)
Erainfra 155.15(154.4)243-154(130)
Forcemot 702.9(623.7)1045-584(4)
Fulford 670(645.25)1123-598(2)

G,H
Grindwell Nort. 234.2(235.2)267-194(9)
Gulf Oil Corp 80.1(78.9)146-71(31)
Hawkins Cook 1640.35(1640.45)2117-827(4)

I,J
I.C.S.A. 82.45(79.65)162-62(43)
Int Travel House 194(181.2)316-165(7)
Ion Exchange 144.75(147.7)241-121(8)
J.K. Agri Genetics 333.75(325.7)744-306(7)
Jmfinan 18.9(18.3)47-16(250)
Jupiter Bio 16.26(15.36)149-13(295)

K,L,M
K S Oils 9.94(9.45)63-7(3235)
K Sera Prod 11.7(11.76)19-10(95)
Kavveri Telecom 130.4(128.6)190-101(27)
Kennamet 723.25(729.7)787-431(1)
Man Indus 141.85(147.45)161-54(36)
Mayur Uniquo 362(356.1)467-227(2)
Mercator Lines 26.8(24.95)76-21(740)
Micro Tech 120.3(118.55)228-99(15)
Mohit Industries 34.2(32.6)38-17(172)

N,O,P,Q
Nakoda Tex 10.8(9.97)20-9(202)
Navin 349.3(339.1)382-221(27)
Orient Abrasive 33.45(32.1)42-27(30)
Oriental Carbon 110(118.25)158-100(33)
Oriental Cont 52.9(54.25)80-48(48)
Patel Eng 109.6(103.1)409-89(413)
Premier Tyres 31.15(30.25)56-22(61)

R
Rainbow Papers 61.25(59.7)69-48(90)
Rajoo Eng 12.35(12.17)20-9(252)
Relaxo Footwear 366(341.4)514-215(7)
Reliance Chemo 147.1(146.95)152-56(22)

S
Sarda Energy & Minerals Ltd 150.75(141.6)382-134(68)
Sardaen 150.75(141.6)382-134(68)
Shahi Shipping 400(405.55)988-220(9)
Shakti Pumps 49.7(51.75)115-37(18)
Sharon Bio-Medicine 289.35(294.5)299-130(11)
Shivvani 177(174.4)477-161(42)
Spanco Tele 122.95(123.85)208-102(28)
Spicemobi 106.65(106.3)152-83(91)
Steel Exchange India 42.25(38.45)56-30(657)
Steel Str Wheel 254.3(249.15)474-209(7)
Sukhjit Starch 257.95(251.5)364-222(4)
Suprajit Eng 19.3(18.7)26-16(45)
Suryajyoti Spin 22.05(22.55)64-20(55)

T,U,V,W,X,Y
Taneja Aerosp 40.9(38.2)56-29(35)
Tilaknagar Industries 36.65(35.2)147-30(200)
Timex 29.45(28.55)51-27(110)
Unitedbrew 429(430.4)613-346(13)
V B C Ferro 203.8(169.85)427-150(6)
V I P Ind 913.35(923.55)938-454(206)
Valecha Eng 81.9(81.85)236-67(62)
Wim Plast 190(190.05)242-141(5)

GROUP Z

A
Clarus 114.6(110.1)260-36(123)

B,C
Confipet 11.98(11.91)27-9(236)

D,E,F
D J S Stock 82(82.15)178-68(12)
Dintex Dyechem 21.45(19.5)41-15(235)

G
Gemstone Investment 8.9(8.94)15-5(796)
Gujarat Foils 63(55.35)118-45(76)
Gujarat Reclaim 1160(1102.2)1399-853(1)

H
Hind. Copper 231.7(229.9)485-206(27)

I
Insul Elec 255(254.6)699-243(202)
Ispat Alloys 17.7(17.55)42-15(167)

J,K,L
Jaihind Projects 134.4(134.85)281-106(9)
Kadamb Constructions 30.95(30.5)84-26(29)
Karmaisp 58.4(55.65)319-38(15)
Khaitan Weav Mills 16.69(15.9)178-11(66)
Kilburn Eng 45.3(45)89-40(24)

M,N
Margltd 86.7(80.6)243-70(82)
National Min 230(228.45)304-205(22)
Neha International 121.35(116.35)271-79(246)

O,P,Q
Odyssey Corporation 270.7(266.7)302-105(54)
Pacetexti 32.95(33)134-9(725)
Pflinfotc 445.5(441.85)454-27(23)
Punjab Wool 7.3(7)20-5(135)

R
Rama Paper 96.75(96.2)98-11(172)
Rasoya Proteins 71.65(70.2)92-30(325)

S
Swan Mills 78.45(79.5)173-68(285)

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