Stock prices on Sep 8, 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 863.7(856.75)974-595(6)
A C C 1061(1066.85)1142-917(28)
Abbot 1541.15(1563.75)1699-1090(0)
Abg Shipyard 372(369.45)498-235(50)
Abirlanuv 948.15(957.55)993-710(4)
Acl 146.7(147.55)166-112(182)
Adani Enter 560.95(551.7)785-515(78)
Akruti City 194.25(197.4)547-168(3)
Alfalaval 1901(1924.5)1965-1114(1)
Allahabad Bank 176.1(176.55)270-167(60)
Alok Industr 20.25(20.1)35-15(1804)
Alstom Proje 559.2(551.85)874-457(18)
Andhra Bank 131(130.95)190-113(48)
Apollo Tyres 62.4(63.05)87-44(274)
Arvind 85.2(82.75)93-41(1127)
Ashok Leyland 27.3(27)40-22(640)
Asian Paints 3187.4(3217.75)3365-2366(7)
Aurobindo Phar 136.25(137.25)275-122(149)
Axis Bank 1151.25(1144.2)1608-992(172)
B
B H E L 1772.75(1790.05)2695-1662(84)
Bajajhoin 743.55(752.3)952-680(1)
Balaji Tele. 31.7(30.95)59-26(30)
Ballarpur Ind 27.95(27.9)43-25(107)
Bank Of India 335.45(333.5)588-290(52)
Bharat Earth. 470.05(472.95)1238-413(6)
Bharat Elec 1602(1624.7)1927-1533(1)
Bharat Forge 291.6(296.3)412-259(42)
Bhartiartl 399.2(401.9)444-304(170)
Bk Of Baroda 758.8(766.05)1050-681(38)
Bombay Dye 324.05(324.7)674-283(31)
Boschl 7253.55(7374.35)7480-5701(2)
Bpcl 674.7(671)814-530(15)
Britannia Ind 476.75(478.65)534-324(2)
C,D
Cadila Health 826(831.15)983-605(3)
Cairn India 287.1(278.55)372-250(204)
Canara Bank 440.4(438.7)844-401(43)
Castrol India 523.8(514.1)588-380(41)
Central Bank Of India 105(102.8)211-95(152)
Century Tex 298.9(300.95)575-268(57)
Chambal Fert 116.65(110.85)117-65(969)
Cipla 291.05(282.75)380-273(270)
Colgatepalm. 1024.8(1037.55)1057-783(8)
Corp Bank 448(443.55)814-411(8)
Crompton Gr. 152.05(150.55)349-133(570)
Cummins India 614.4(612.85)810-580(9)
Dabur India 108.1(107.05)122-86(174)
Dena Bank 86.7(83.65)151-75(586)
Dish Tv India 79.45(80.75)94-53(453)
Dlf 204.85(204)397-173(722)
Dr Reddy`S Lab 1479.25(1473.6)1855-1387(16)
Dredging Corp 269.25(254.5)586-214(10)
E,F
E I H 89.4(89.1)131-74(13)
Edelweiss Capital 28.75(28.9)68-27(26)
Educomp Sol 229.9(223.5)648-190(827)
Eng India 254.9(253.9)366-246(16)
Escorts 74.3(73.55)245-63(364)
Exide Ind 142.7(146.2)179-112(239)
F D C 90(88)117-84(25)
Federal Bank 383.05(376.35)501-326(35)
Finolex Cables 39.95(40.2)66-36(22)
Finolex Ind 70.9(70.45)128-61(15)
G
G E Shipping 245.1(244.65)393-214(6)
Gail 422.35(426.75)535-408(38)
Geometric 39(39.85)87-34(18)
Glaxo Smithk. 2122.35(2128.1)2475-1900(1)
Glaxocon 2380(2436.1)2524-1770(0)
Global Tele 52.7(51.9)462-46(383)
Gmr Infra 29.95(29.75)61-26(569)
Godrej Cp 422.3(424.55)479-325(8)
Grasim Ind 2241.85(2213.25)2625-1981(15)
Great Offshore 149.65(150)420-127(65)
Gtl Infrastructure 12.57(12.45)48-10(451)
Guj. Ind Power 80.8(81.2)121-71(10)
Guj. Min Deve 186.4(186.7)194-101(71)
Gujarat Gas 441.1(449.95)463-310(6)
Gujarat Narmada 95.9(95.55)146-88(36)
Gujarat St Petronet 111.55(105.65)128-76(608)
H
H C L Infosys 68(67.9)139-64(18)
H C L Tech 411.05(406.45)528-360(96)
H D F C Bank 484.1(487.95)519-396(123)
H M T 45.5(45.05)84-41(33)
Hdfc 659.1(665.15)780-582(72)
Hdil 109.9(108.75)290-95(1525)
Hero Honda 2170.6(2167.6)2206-1377(34)
Hexaware Tec 80.95(80.4)94-35(279)
Hind Petro 374(391.85)555-307(86)
Hind Zinc 129.9(128.25)155-105(79)
Hindalco Ind 158.95(159.65)251-128(672)
Hindujav 320.25(313.8)486-235(2)
Hpcl 374(391.85)555-307(86)
Hsng Dev Infra 109.9(108.75)290-95(1525)
Hsq Dev Fin 659.1(665.15)780-582(72)
Hul 325.05(320.35)346-264(107)
Hul 325.05(320.35)346-264(107)
I
I C I India 945.7(952.7)1045-680(41)
I T C 199.15(200.35)211-150(319)
Icici Bank 919.3(896.8)1277-813(471)
Idbi 112.4(110)202-102(611)
Idea Cellular 99.9(99.5)103-55(670)
Idfc 115.25(115.4)218-103(934)
India Cements 73.45(72.3)127-62(313)
India Infoline 74.2(75.9)129-62(15)
Indiabulls Real Est 87.6(87.85)209-70(483)
Indian Bank 211.9(211.3)316-185(56)
Indian Hotels 72.55(73.5)109-66(107)
Indian Ovrsea 112.15(111.35)176-106(323)
Indusind Bank 265.3(262.55)309-181(53)
Infosys Tech 2338.65(2291.2)3493-2169(185)
Ingersollrand 495.25(472.8)558-389(12)
Ingvysya 296.6(296.35)443-283(16)
Ioc 317.2(316.8)458-290(26)
Ispat Ind 15.85(15.27)26-13(1311)
J,K,L
J B Chem 87(86.85)185-80(81)
Jaiprakash Ass 70.95(71.35)140-54(2932)
Jet Airways 299.3(305.5)926-250(395)
Jindal 130.5(130.05)234-109(32)
Jindal Steel 553.5(562.3)755-451(140)
Jsw Steel 721.65(734.25)1400-594(345)
Kfa 27.8(28)91-23(465)
Kotakbank 468.6(466.95)529-333(43)
L I C Hsq Fin 220.7(219.85)299-150(463)
L&T 1705.95(1681.1)2212-1463(306)
Lanco Infratech 18.8(18.35)73-15(3606)
Lupin 470.85(469.5)519-362(57)
M,N
M & M 790.7(786.55)826-585(270)
M&M 790.7(786.55)826-585(270)
Mangalore Ref 68.7(67.45)89-55(144)
Maruti 1131.4(1127)1599-1048(62)
Mastek 98.35(99.3)286-88(34)
Maytas Infra 96.65(90)233-83(25)
Merck 643.8(642.75)1006-553(1)
Mirc Elec 19.05(19.1)30-16(73)
Moser Baer 24.15(23.35)74-20(469)
Mphasis Bfl 354.3(356.9)711-308(46)
Mtnl 37.65(36.9)72-33(121)
Mtnl 37.65(36.9)72-33(121)
N T P C 166.1(167.4)222-161(131)
Nation.Ferti 81.8(78.65)144-73(129)
National Alum 67.2(66.15)120-57(55)
Nestle Ind 4390.2(4442.1)4517-3120(3)
Neyveli Lignite 87.65(87.7)180-78(15)
Novartis India 896.05(876)939-585(5)
O,P,Q
O N G C 260.95(262.4)368-226(284)
Omaxe 139.95(140)155-119(33)
Oracle Fin 1938.15(1898.6)2510-1699(3)
Orchid Chem 202.4(202)344-165(371)
Oriental Bank 318.25(312.6)545-280(37)
P & G Hygiene 1967.95(1971.85)2262-1460(0)
Parsvnath Dev 60.25(59.8)74-25(1139)
Pidilite Ind 167.45(170.3)183-123(13)
Piramalhe 362.85(361.85)560-341(14)
Pnb 961.05(955.35)1395-897(35)
Polaris Soft 134.25(133.8)213-115(75)
Power Fin Corp 149.35(150.2)383-130(448)
Power Grid Corp 96.25(96.75)113-91(218)
Punj Lloyd 64.65(63.45)142-52(1297)
R
Ranbaxy Lab 507.25(486)624-414(214)
Rashtriya Chem 83.75(80.65)132-70(676)
Raymond 360.4(366.4)458-245(42)
Rcom 89.4(88.75)188-71(2420)
Reliance Capital 428.2(428.75)881-340(563)
Reliance Ind 853.5(831.7)1187-713(1560)
Reliance Power 85(85.25)191-76(805)
Relinfra 488.1(477.1)1134-403(243)
Rolta India 101.55(100.95)188-90(104)
S
S A I L 118.3(121.3)234-101(351)
Satyam Comp 71.65(71.95)113-54(2159)
Sbi 2029.65(2028.15)3515-1872(490)
Shipping Corp 88.65(87.3)202-79(77)
Siemens 873.35(866.25)951-690(14)
Skf 646(649.05)694-492(1)
Sobha Developers 226.7(228.95)403-185(6)
Sterling Biotech 76.25(77.3)125-56(1171)
Sterlite Ind 138.45(137.15)195-120(726)
Sterlite Optical 43.4(42.35)104-36(242)
Sun Pharma 492.65(493.95)538-346(38)
Suntv 296.15(301.35)556-260(84)
Suzlon Energy 41.95(41.3)66-34(3795)
Syndicate Bnk 107.7(105.5)164-90(112)
T,U,V
Tata Chem 340.2(336.5)446-302(44)
Tata Elxsi 216.6(214.75)340-171(37)
Tata Power 1024.8(1038.7)1465-995(28)
Tata Tea 94.65(94.35)138-85(135)
Tatacomm 207.95(204.35)345-182(25)
Tatamotors 788.95(769.05)1381-695(505)
Tcs 1035.9(1030.8)1247-841(231)
Tech Mahindra 686.85(688.15)812-539(25)
Thermax 529.55(512.15)926-476(37)
Tisco 492.7(497.95)713-419(760)
Titan Ind 223.55(217.95)238-146(661)
Tn Newsprint 104.6(105.55)163-95(8)
Torrent Power 230(226.55)349-200(25)
Tvs Motor 60.2(60.7)87-43(242)
Union Bank 244.9(241.35)426-224(100)
Unitedphos 149.15(146.55)219-125(95)
Vijaya Bank 62.3(59.45)115-53(442)
W,X,Y,Z
Welspunguj 129.9(130.05)275-118(54)
Wipro 338(329.5)499-310(202)
Wockhardt 395.5(396.1)473-256(50)
Wyeth 1015(1010)1074-751(5)
Zeeenter 122(119.35)312-106(46)

GROUP B
A
3i Infotech 29.5(29.15)72-24(382)
3m India Ltd 4555(4553.45)4950-3066(0)
A P Paper 363.95(361.05)415-112(45)
Aban Offsho 414.3(412.25)915-333(212)
Abhishek Ind 13.24(12.57)21-10(88)
Acropetal Technologies Ltd 15.91(14.96)156-13(732)
Adani Power Ltd 91.85(93.95)144-82(177)
Adani Power Ltd 91.85(93.95)144-82(177)
Adhunik Metaliks 56.65(55.2)121-51(60)
Adlabs Films 101(101.85)309-80(122)
Advanta India 361.85(361.45)524-208(15)
Aegis Logis 194.4(201.55)416-177(4)
Aftek Ltd 12.1(12.02)20-9(138)
Agro Tech Foods 411.55(411.85)483-277(3)
Ajanta Pharma 333.55(337.2)368-172(8)
Alchemist 270.1(270.9)277-202(111)
Allied Digital Services 29(26.4)265-23(210)
Alstom 228.1(226.15)349-204(8)
Amar Remedies 108.85(113.3)171-79(235)
Andhra Petroch 28(28.2)35-21(38)
Andhra Sugars 117(114.8)145-84(22)
Ankit Metal 17(17.25)34-13(56)
Ansal Properties 31.85(31.35)97-26(45)
Aptech 130.55(124.3)180-81(733)
Archies 41.7(39.7)199-32(101)
Arrow Webtex 105.3(97.55)141-46(5910)
Arshiya International Ltd. 135(134.3)363-121(5)
Asahi Songwon Colors 101.85(101.1)129-61(14)
Ashapura Mine. 17(17.45)63-15(42)
Asian Hotels (East) Ltd 300(299.65)474-214(50)
Atlanta 69.9(73.4)500-66(209)
Atul Chem 223.65(216.6)240-140(106)
Autoline Industries 124(125.15)279-110(17)
Avt Natural P 435.55(414.85)490-88(20)
Avt Natural Products 435.55(414.85)490-88(20)
B,C
Bajaj Auto Fin 633.8(629)839-523(2)
Bajaj Hind 57.9(57.35)144-49(182)
Balmer Law 174(171.2)191-135(4)
Balmer Lawri. 662.6(665.3)769-499(8)
Balrampur Chini 55.2(54.9)97-51(95)
Bank Of Maha 51.9(51)84-47(34)
Bartronics India 51.9(52)123-46(26)
Bata India 684.2(702.5)740-295(117)
Berger Paints 101.9(102.05)123-74(22)
Bgr Energy Systems 341.05(342.15)871-296(64)
Bhagwati Banquets 85.9(85.15)198-71(14)
Bhandari Hos. 35.9(34.65)41-13(114)
Bharati Shipyard 113.15(107.55)293-85(388)
Bhussteel 348.6(350.55)545-308(85)
Bilpowerq 87.95(85.95)220-84(14)
Biocon Ltd 343.25(341.1)464-301(36)
Blue Dart Ex. 1682.1(1690.2)1835-890(0)
Bombay Bur Trdg 452.65(465.7)611-352(5)
Burnpur Cement 8.32(6.94)13-5(97)
C R I S I L 8254.15(8307.9)9031-5611(0)
Can Fin Homes 101.1(100.75)165-86(16)
Carborun. Univ 304.05(307)329-217(4)
Cclpr 181(181.6)380-137(6)
Ceat 85.3(85.15)189-81(68)
Chromatic India 97(95.85)154-20(112)
Coal India Ltd 385.95(391.25)422-287(287)
Colourchem 728.9(720.05)854-595(1)
Core Project 292.6(296.5)350-150(6)
Coromandel Fert 299.3(299.2)376-217(119)
Cox And Kings(India) Ltd 220.85(225.7)322-179(41)
Crew B.O.S. Prod 43.3(44.35)205-31(31)
D,E,F
Daawat 46.5(44.75)87-42(45)
Deep Industries 73.1(69.9)113-52(48)
Deepak Fert 171.75(172)212-145(22)
Den Networks Ltd 44.05(41.7)250-35(122)
Development Credit Bank 49.1(48.35)76-38(566)
Dewan Hsq Fin 222.1(224.9)347-190(44)
Dhampur Sugar 46.55(46.55)85-44(17)
Dhanuka 101.7(102.6)114-62(48)
Dishman Pharma 65.45(64.55)202-63(33)
Divi'S Lab 734.5(730)842-582(4)
Eicher Motors 1397.9(1468.7)1520-975(21)
Elder Pharma 401(401.9)440-309(69)
Elecon Eng 71.75(71.25)103-59(13)
Electrosteel C. 29.95(30.4)53-26(43)
Entertainment Network India 259.9(249.65)295-195(12)
Esab India 502.55(503)690-425(2)
Ess Dee Aluminium 209.65(209.25)523-195(67)
Essar Oil 97.55(94.9)161-79(396)
Ester Ind 31.1(29.1)104-25(30)
Eveready Ind 40(39.4)81-36(27)
Everest Kanto Cylinder 76.25(76.25)139-63(36)
Everonn Systems India 262.1(247.7)756-227(1676)
Fertilizers 40(39.3)65-29(18)
Fineotex Chemical Ltd 305.1(312.15)353-74(7)
First Leasing 78.45(79.3)116-64(9)
Firstsource Solutions 12.95(12.9)30-10(520)
Fortis Healthcare 155.1(152.7)176-127(51)
Future Capital Holdings 158.8(157.55)290-127(51)
Future Ventures India Ltd 8.8(8.83)10-7(143)
G
G I C Hsq Fin 92.05(90.9)161-81(16)
Gammon India 83.15(81.1)235-68(10)
Gandhimathi Appliances 310.25(316.35)373-71(7)
Ganesh Poly 58.2(57.3)79-50(12)
Gangotri Iron 49.45(48.9)73-32(195)
Garware Poly 163.25(161.95)293-108(33)
Gateway Distriparks 134.6(137.85)142-97(102)
Gati 58.8(58.8)80-49(115)
Gayatri Projects 153.15(154.95)433-130(24)
Geodesic Inf 61.15(59.5)142-47(180)
Ghcl 38.65(37.1)52-34(180)
Gitanjali Gems 333.6(324.1)395-156(579)
Glenmark Phar 322.45(322.35)389-241(16)
Glodyne 326.25(326.55)775-263(53)
Godawari Power 141.6(136.85)224-127(13)
Godfrey Phi. 3560(3576.5)3620-1670(1)
Godrej Indus 210.6(207.45)247-155(332)
Goodyear India 313.25(312.9)375-203(5)
Greave 88.45(87.75)112-79(74)
Gruh Fin 486(483.9)540-310(1)
Gss America Infotech 142.25(142)500-118(6)
Guj. Alkalies 146.75(147)158-110(13)
Guj. Fluoroch. 542.3(539.3)548-160(37)
Guj. Nre Coke 28.35(27.35)72-26(2405)
Guj. State Fert 423.2(430.35)436-289(52)
Gujapoind 135.7(133.75)246-110(9)
Gujarat Pipavav Port Ltd 66.5(66.45)75-49(34)
H
H F C L 13.27(13.1)21-7(766)
Hanung Toys 121.3(107.2)414-97(1092)
Havell`S India 359(359.6)451-290(11)
Hercules Hoists 267.9(259.6)380-199(310)
Himalya Int 24.25(22.9)39-19(50)
Hind Con 31.6(31.15)67-25(712)
Hind Motors 14.69(14.49)30-12(113)
Hind Oil Exp 132.55(130.1)293-110(400)
Hind Sanitary 202(202.4)245-116(3)
Hitech Gears 137(138.2)147-95(8)
Honeywell 2695.5(2588.2)2929-2015(1)
Hotel Leela 39.4(39.3)58-34(40)
Ht Media 143.05(149.45)185-125(6)
Hyderabad Ind 325.6(329.65)664-299(3)
I
I F C I 36.9(36.55)80-34(2511)
I T I 25.8(25.75)48-22(27)
I V R Cons 45.85(44.65)174-31(1803)
Ibn18 42.75(41.95)130-36(20)
Iid Forgings 135(134.3)363-121(5)
Il&Fs Transportation Networks Ltd. 185.25(183.25)367-170(20)
Inabs 565(555.5)723-328(1)
Ind Swift 31.95(30.05)49-23(28)
India Glycols 132.65(131.95)212-103(16)
Indiabulls Finan 151.5(152.8)240-133(62)
Indiabulls Power 15.29(15.06)32-13(56)
Indosolar Ltd 9.13(9.14)30-8(117)
Indosolar Ltd 9.13(9.14)30-8(117)
Indowind Energy 15.52(14.11)49-11(95)
Indraprastha Gas 439.65(444.05)453-285(21)
Indswift Lab 88.95(86.45)158-74(33)
Innoventive Industries Ltd. 85.95(84.85)114-76(40)
Inox Leisure 49.4(48.3)79-33(56)
Insecticides India 382.45(389.15)406-207(43)
Irb Infrastructure Developers 170.25(170.25)295-132(225)
Ismt 39.9(38.5)70-32(20)
Itdcem 148.55(151.15)274-142(5)
Ivr Prime Urban Developers 33.15(33.65)135-29(43)
Ivrcl Infrastruc 45.85(44.65)174-31(1803)
J,K
J B F Ind 141.3(134.9)228-117(33)
J K Ind 84.2(85.2)201-75(38)
J Kumar Infraprojects 121.5(120.95)272-79(37)
J L Morison 368.9(371.85)399-255(7)
Jagran Prakashan 104.05(106.9)148-97(13)
Jai Corp 91.35(89.35)274-70(482)
Jain Irrigation 170.75(170.75)258-128(221)
Jaiprakash Hydro 34.8(34.65)70-31(125)
Jay Shree Tea 143.1(142.35)210-129(42)
Jayant Agro Org 87(87.7)160-76(12)
Jhs Svendgaard Laboratories 38.3(40.65)128-27(34)
Jindal Drilling 382.9(366.35)638-350(5)
Jindal South West Holdings 679.5(691.65)2251-585(11)
Jindalph 156.7(155.35)270-136(22)
Jindpolyfm 218.15(216.35)700-202(196)
Jk Cement 115(114.85)199-98(39)
Jklakshmi 42.7(42.2)68-35(89)
Jubilant Org 210.2(198.4)350-148(65)
Jyothy Laboratories 173.3(177.3)321-163(11)
Jyoti Struct 74.05(69.15)148-62(252)
K L G Systel 35.1(35.5)104-29(32)
K R B L 27.15(25.95)54-21(574)
Kajaria Ceramic 106.35(107.3)116-60(341)
Kalyani Steels 57.8(58.7)147-47(32)
Kamat Hotels 85.3(83.95)167-71(8)
Kanoria Chem 34.05(34.35)65-25(32)
Kar Vysy Bank 369.5(373.05)507-346(4)
Karnataka Bnk 99.25(98.6)192-89(573)
Karutglob 9.48(9.1)38-6(495)
Kaveri Seed Company 479.8(472.95)494-275(17)
Kecil 62.45(58.9)109-56(118)
Kemrock Ind 552.65(536.4)742-475(48)
Kesoram Ind 131(130.9)330-108(6)
Kewal Kiran Clothing 838.05(831.2)855-356(1)
Khaitan Fert 167.3(162.85)254-100(8)
Kilitch Drugs (India) Ltd. 81.75(84.2)144-48(38)
Kirloskar Ferro 22.7(22.5)39-20(31)
Kitex Garments 44.95(44.05)63-25(22)
Kohinoor 42.4(39.5)73-36(73)
Kolte Patil Developers 40.55(40)76-35(33)
Kothari Pro 577.5(580.75)668-355(2)
Koutons Retail India 22.5(22.3)319-17(69)
Kpitcumm 153.35(151.2)198-114(51)
Kwality Dairy 166.15(166.1)171-65(278)
L,M
L M L 9.69(9.39)16-8(84)
La Opala Glass 122.2(117.1)133-53(55)
Lakshmi Machine 2010.6(2035.45)2920-1885(73)
Lakshmi Over 25.75(25.2)98-22(60)
Liberty Phosp 56.5(52.55)85-42(53)
Liberty Shoes 86.65(84.4)134-72(17)
Lloyds Steel Ind 15.98(15.12)23-11(409)
Lovable Lingerie Ltd 605.55(618.15)636-236(413)
Lumax Ind 349(325.65)417-250(4)
M R F 7248.55(7241.8)9812-5332(3)
Madras Cements 99.2(91.1)133-79(204)
Mahalaxmi Rub 8.66(8.05)34-6(141)
Mahindra 660.6(660.2)913-590(1)
Mahinlife 308.1(308.95)561-300(2)
Manali Petro 11.84(11.56)20-10(106)
Manappuram Gen 55.3(56.8)94-41(183)
Mangalore Chem 34.8(34.65)48-28(299)
Manjal Auto 178.25(176.75)179-100(7)
Marg 87.95(86.7)243-70(41)
Marico Ind 161.3(163.9)172-112(15)
Max India 198.8(200.9)204-132(77)
Mcleod Russel India 255.4(252)289-192(7)
Mhril 339.05(348.9)542-330(6)
Mic Electronics 12.4(12.38)43-11(59)
Midfield Industries Ltd 44.15(44.25)455-31(18)
Mindtree 348.5(341.35)571-321(5)
Mmtc Ltd 718.15(717.75)1425-669(4)
Monsanto India 1801.65(1804.75)2265-1499(1)
Morganite 453(417.9)500-196(5)
Motherson Sumi 202.8(211.6)256-163(64)
Msk Projects India 51.3(46.75)176-41(48)
Mundra Port 160.7(159.6)185-112(223)
Munjal Showa 65.05(64.4)73-44(15)
Muthoot Cap 78.5(75.6)174-67(13)
Muthoot Finance Ltd 175.3(182.45)198-150(744)
Mysore Cem 36.15(36.1)54-31(28)
N,O
N I I T 47(46.2)74-42(46)
Nagarjuna Agri 87.3(89.95)263-80(9)
Nagarjuna Con 65.75(65.05)171-51(119)
Navneet Pub 65.15(65.7)75-52(17)
Nbventure 173.15(170.1)420-158(4)
Nectar Lifescn 23.1(19.25)35-18(139)
Neha International Ltd. 130.25(121.35)271-79(183)
Nelcast 23.95(25.25)29-13(31)
Nesco 604.7(615.4)729-417(35)
Net 4 India 141(143.45)159-88(22)
Nhpc 24.05(23.9)34-22(403)
Nhpc Ltd 24.05(23.9)34-22(403)
Niit Technologies 207.45(209.5)244-166(20)
Nitin Fire Protection Industries 141.25(143.95)362-57(103)
Nocil 16.55(16.25)26-14(90)
Noida Toll Bridge 24.05(24.35)40-20(53)
Oil India Ltd 1319.55(1297.75)1635-1207(5)
Omnitech Infosolutions 146.25(147.85)275-121(42)
Onmobile Global 64.75(64.05)200-54(111)
Opto Circu 257.1(257.25)327-225(41)
Orbit Corporation 37.45(37.8)135-33(214)
Orbit Exp 98.25(95)106-35(88)
Orient Paper 62(61.85)69-44(12)
Orissa Minerals Development Company Ltd 48704.4(49285.4)92200-23990(1)
Oscar Invest 390(395)639-311(2)
P,Q
Page Industries 2693.75(2610.65)2771-1200(4)
Panama Petro 255(256)319-182(3)
Pantaloon Ret 298.7(302.3)542-218(30)
Paper Products 80.4(81.6)93-50(9)
Parabolic Drugs Ltd 27.8(27.8)70-25(38)
Paramount Printpackaging Ltd 24.8(24.95)38-17(51)
Parekh Aluminex 260.1(261.6)604-205(27)
Patni Computer 287.3(280.45)509-250(34)
Petronet Lng 176.05(173.75)185-105(256)
Phillips Carbon 153.35(149.35)240-113(9)
Pipavav Shipyard 78.65(76.8)108-61(1827)
Piramglas 131.9(132.55)156-79(6)
Plethico Pharmaceuticals 373.05(375)420-330(69)
Poly Medicure 302.05(288.55)337-200(110)
Polyplex Corp 198.5(196.85)509-169(51)
Praj Ind 74.25(73.65)95-61(200)
Prakash Steelage Ltd 125.8(122.35)185-118(5)
Pratibha Industries 50.15(48.05)85-39(23)
Premier Auto 86.8(86.1)161-72(18)
Prime Focus 63.2(61.05)79-40(381)
Prism Cement 44(42.9)65-39(19)
Priyadarshni Sp 87.2(95.2)136-54(43)
Provogue (India) 31.65(30.45)83-26(219)
Pslltd 64.4(63.4)128-55(31)
Ptc 75.25(75.25)145-66(119)
Pvr 120.8(122.15)193-93(19)
R
Radico Khait 126.45(128.15)185-120(204)
Raj Oil Mills 21.8(21.4)65-17(37)
Raj Television Network 56.85(54.85)86-41(54)
Rajesh Exp 112.6(112.4)145-82(56)
Rallis India 172.05(174.35)179-116(17)
Ramkrishna Forgings 104.9(103.8)184-96(30)
Rapicut Carbides 59.5(51.65)68-36(19)
Rasoi 369.6(349.7)485-270(2)
Ratnabali Cap 97(95.35)131-85(21)
Redington India 96.35(94.6)102-66(100)
Rei Agro 25.7(24.7)30-20(498)
Reliance Indust 466.7(444.85)967-373(321)
Reliance Media World Ltd 88.05(87.8)120-59(52)
Religare Enterprises 414.2(415.15)528-401(11)
Repro India 148.6(142.3)187-81(24)
Rico Auto Ind 12.76(12.88)31-10(59)
Roto Pumps 88(81.75)128-72(17)
Rswmltd 100.8(99.85)204-83(8)
Ruby Mills 983(920.8)1362-681(2)
Ruchi Soya Ind 106.95(107.6)143-79(13)
Rural Electrification Corporation 179.6(175.05)409-162(471)
S
S Bk Of Bikaner 427.35(424.9)705-391(21)
S Bk Of Mysore 612.75(617.2)1074-510(2)
S Bk Of Travan 645.55(645.55)965-590(4)
S R F 307.15(303.15)444-267(17)
Sandur Mang 495(516.25)1097-407(5)
Sanghi Ind 15(15.2)32-12(60)
Sasken Comm 109.3(101.95)237-95(98)
Sathavahana Ispat 44(43.65)66-35(19)
Sel Manufacturing Company 14.45(15.36)54-10(546)
Sesa Goa 232.05(233.25)383-195(445)
Sh Precoated St 127.65(134)296-110(43)
Shasun Chem 70.3(68.35)100-48(10)
Shlakshmi 84.05(81.7)210-70(38)
Shree Cement 1666.95(1663.45)2323-1504(1)
Shree Ganesh Jewellery House Ltd 138.35(138.95)286-117(27)
Shree Renuka Sugars 62.05(61.4)108-50(672)
Shriram Trans 678.05(684.25)899-551(28)
Sintex Ind 159.5(158.6)237-135(66)
Sks Microfinance Ltd 253.05(241)1490-188(166)
Solar Explosives 749.9(750.65)790-477(6)
Sonata Soft 31.85(31.65)64-28(79)
South India 67.1(67.65)96-61(24)
Southind.Bank 22.05(21.95)29-17(330)
Spicejet 25.45(26.55)97-19(3194)
Srei Int Fin 40.85(40.85)78-33(172)
State Bank Of Mysore 612.75(617.2)1074-510(2)
State Trading 171.7(170.3)428-138(40)
Strides Arcolab 298.1(292.05)477-276(31)
Subexltd 49(47.85)94-41(624)
Subhash Projects 129.9(131.55)308-115(18)
Sudar Garments Ltd 83.1(78.2)138-74(122)
Sujana Towers 29.05(28.9)46-12(1655)
Sun Pharma Advanced Research Company 76.15(75.4)111-65(43)
Sundaram Fin 531(529.9)699-460(6)
Sundram Fast 65(63.55)76-45(39)
Sunil Hitech 92.55(91.9)190-76(12)
Sunteck Realty 260.25(254.95)699-243(195)
Supreme Ind 213.75(217.3)235-128(10)
Surajdiamo 46.9(45.55)75-39(15)
Surana Industries 421(418)430-215(9)
Suryachakra Power Corporation 11.39(10.36)22-8(134)
Suven 17.75(17.55)33-15(52)
Swaraj Mazda 385.25(407.45)444-295(4)
T,U
T.V. Today 53(51.8)96-49(14)
Tanla Solutions 10.05(10.08)32-9(124)
Tata Coffee 878.05(892.7)1075-355(204)
Tata Investment 529.5(510.2)669-428(39)
Tata Metaliks 78.6(78.1)161-67(14)
Tcfc Finance 21(22.35)42-19(32)
Technocraft Industries India 42.55(41.45)98-35(25)
Technofab Engineering Ltd 137(140.15)270-116(25)
Tera Software 57.4(56.3)66-34(603)
Texmo Pipes & Products Ltd. 40.3(36.5)73-30(438)
Thomas Cook 49(48.8)77-40(57)
Tide Water 7170.2(6869.35)10579-5670(2)
Time Technoplast 68.45(68.25)72-42(11)
Timken India 216.65(216.75)260-153(55)
Tinplate Of India 49.85(49.25)91-44(26)
Tplplast 80.4(81.1)114-45(44)
Transgene Biotek 36.5(35.2)71-30(55)
Trent 1135(1167.95)1277-752(5)
Triveni Eng & Ind 24.3(24)74-20(84)
Ttk Prestige 2942.85(2971.1)3200-932(20)
Ttml 19.5(19.15)25-13(513)
Ubholding 117.5(119.4)343-110(10)
Ucal Fuel 79.35(76.6)96-60(15)
Uco Bank 73.5(70.65)152-62(582)
Uflex 171.2(171.2)325-118(140)
Ultratech 1115.2(1116.85)1188-890(4)
Unitdspr 908.35(922.9)1683-855(10)
Unitech 28.95(28.4)98-25(6370)
United Bank Of India 77.85(76.45)152-71(16)
Unity Infraprojects 49.9(50)121-46(63)
Ushamartin 36.9(35.9)96-32(88)
Ushdev Int 323.15(320.35)495-246(80)
Usher Agro Ltd. 128(128.45)162-83(129)
Uttam Steel 83.05(82.15)172-71(23)
Utv Software Comm 969.45(986.3)1050-386(26)
V,W,X,Y,Z
V Guard Industries 214(214.7)240-139(8)
V S T Ind 1300.1(1273.9)1362-540(17)
Vardhman Poly 100(100.25)108-49(92)
Vardhtext 189.1(191.65)357-167(7)
Varun Industries 272(272.5)295-155(362)
Varun Shipping 21.75(20.95)45-19(66)
Venkys 447.1(438.85)1012-398(34)
Videocon 181.65(181.5)294-170(16)
Vikash Metal 10.46(10.36)26-9(254)
Vivmed Labs 266(267.95)350-216(11)
Voltamp Transformers 510.8(506.6)1020-451(3)
Voltas 124.75(122.05)262-108(206)
Waterbase 11.25(10.37)11-3(67)
Welspun India 32.9(31.9)79-23(68)
Wendt 1661(1638)2062-901(0)
Whirlpool 232.25(234.4)338-192(36)
Wire & Wireless 7.28(7.43)16-6(302)
Yes Bank 296.9(290.75)388-233(310)
Zandu Phar 1797.35(1740.4)3535-1615(3)
Zee News 13.86(14)17-9(360)
Zenu Infotech 28.95(31.15)43-13(413)
Zuari Ind 620.6(637.05)895-557(1)
Zylog Systems 407(407.1)612-276(23)

GROUP T
A
Amara Raja 235.05(240.15)262-157(9)
Andrew Yule 22.3(20.25)44-17(126)
Assam Company 12.59(12.18)29-10(113)
Atlas Cycles 364.7(331.55)490-190(57)
Atulltd 24.85(23.25)72-14(237)
B,C
B & A Ltd 97(100.05)165-83(7)
B P L 22.65(21.55)46-19(42)
Binani Ind 147(142.65)263-107(26)
Blissgvs 21.7(20.85)47-19(62)
Cerebra Int 37.9(38.9)46-23(70)
Choice International 82.85(69.25)144-68(935)
Commitment Cap 39.5(41.2)179-26(143)
Compact Disc 40.2(39.35)77-33(53)
Cravatex 505.85(544.25)562-94(2)
Crestani 37.35(36.8)129-30(24)
D,E,F
D C M 50.9(49.6)170-44(42)
D G P Windsor 28.3(26.7)53-23(27)
Db Stock Brokers 95.2(95.45)102-36(102)
Decngold 25.2(25.85)29-15(135)
Dhanalakshmi Bk 82.3(79.75)212-66(121)
Dover Securities 115.15(104.7)787-47(36)
Factent 33.3(32.25)41-15(28)
Financial Tech 805.5(806)1453-656(20)
G
Genesys Int 220.6(223.95)315-155(12)
Gontermannpei 15.34(15.48)45-12(44)
Guj. Sidhee Cem 8.93(8.73)17-7(163)
H
Hind Dorr 45.3(37.75)153-32(633)
Hind Org Chem 25.5(25.3)63-20(54)
Hind Rectifiers 47.5(45.65)78-38(24)
Hitachih 181.7(167.35)365-136(108)
I
I F B Agro Ind 145.05(139.3)173-53(13)
I F B Ind 120.85(121.7)182-90(18)
India Secur 60.45(59.8)76-37(163)
It&T 99.45(90.45)146-62(42)
J,K
Jayaswals Ne 21.05(19.8)42-15(182)
Jvlagro 14.35(13.95)45-13(118)
Kilitch Drugs 81.75(84.2)144-48(38)
Kotawala Ind 105(106.7)113-30(165)
L,M
Lancorhol 29.5(28.65)93-22(59)
Lgs Global 43.7(44.8)101-34(37)
Maharashtra Pol 150(148.05)222-110(52)
Marson`S 14.77(14.46)20-12(79)
N,O
Nelco 59.65(59.7)145-50(21)
P,Q
Pg Foils 117.5(119.65)134-46(17)
Prakash Ind 53.15(49.8)179-48(140)
R
R M Mohite Textiles 126(123.45)380-56(94)
Rain 30.05(29.9)40-27(67)
Rama Phos 44.55(40.5)146-40(27)
Roselabs 12(11.65)34-7(63)
S
S B & T Int 21.1(20.9)25-7(91)
S Kumars 50.3(49.55)97-39(231)
Safari Ind 165(166.35)174-67(71)
Shalibhadra Fin 44.85(45.7)67-30(23)
Sharyans Res 57(56.55)129-42(50)
Shirp Gold Ref 85.2(76.55)238-67(52)
Shiva Cements 7.33(7.29)10-4(1287)
Singer India 40.95(39.1)58-29(20)
Som Distilleries 165.5(165.7)229-80(4)
Sri Adhikari 65.1(62.1)81-39(72)
Subuthi Finance 182.5(182.8)203-73(5)
Synergy Multibase 34(33.5)39-23(34)
T,U,V
U B Eng 55.55(53)223-44(102)
Umangdair 25.6(21.35)30-11(250)
Vas Animations 89.75(76.85)188-52(483)
Viceroy Hotels 25.7(26.65)56-23(28)
W,X,Y,Z
Walchandnagar 102.35(98.6)231-86(82)
Yashrajc 38.3(36.5)47-19(25)

GROUP S
A
Accentech 62.5(64.2)372-39(16)
Albright & Wil 389.2(409.65)431-165(8)
Amrutanj 832.9(822.55)996-553(149)
Amrutanjan Health Care 832.9(822.55)996-553(149)
Amtek Auto 147.45(148.05)184-106(108)
Amtek India 119.9(113.4)121-50(198)
Ankur Drugs & Ph 34.2(28.5)154-22(278)
Avanti Feeds 79.95(76.15)79-26(37)
B,C
Bajaj Elect 179.95(177.9)347-160(32)
Banswara Syntex 98.5(98.35)151-93(20)
Bf Utilities 541.5(538.6)1132-376(275)
Bhansali Eng Poly 24.85(31)45-24(167)
Bharat Bijlee 730(736.35)1205-696(1)
Bi 362.15(344.6)787-318(78)
Bihar Tubes 147.85(145.3)170-109(11)
Camson Bio Technologies 78.75(79.55)252-76(44)
Carnation Nutra 604.25(597.95)757-521(5)
Chembond Chem 189.7(184.25)237-161(8)
Cmifpe 1215(1242.1)1632-1180(0)
D,E,F
Diamond Power Infrastructure Ltd 107.9(109.55)264-107(82)
Dolphin Off Ent 139.6(139.95)292-116(10)
Dynamatic Tech 1105.8(1030)1590-912(8)
Emami 470.05(467.2)545-313(320)
Emco 49.1(49)72-36(106)
Eng Indian Clays 37(37.3)77-31(19)
Erainfra 154.2(155.15)243-154(121)
Flex Foods 29.45(29.35)37-24(23)
Forbes Gokak 410(407.2)480-360(1)
Forcemot 719.8(702.9)1045-584(2)
G
Gulf Oil Corp 80.15(80.1)146-71(46)
H
Hawkins Cook 1641.5(1640.35)2117-827(1)
I,J
I.C.S.A. 80.15(83)162-62(22)
Ion Exchange 145(144.75)241-121(13)
J.K. Agri Genetics 325.5(334.65)744-285(5)
Jmfinan 18.8(18.9)47-16(103)
Jupiter Bio 16.98(16.26)149-13(219)
K,L
K S Oils 10.69(9.94)63-7(6709)
Kavveri Telecom 131.65(130.4)190-101(36)
Kennamet 717.2(725.2)787-431(2)
M,N
Madhucon Projects 83.05(79.75)167-61(31)
Majestic Auto 81.3(75.65)165-68(18)
Man Indus 140.3(141.85)161-54(39)
Mercator Lines 27.45(26.8)76-21(488)
Micro Tech 121(120.3)228-99(13)
Mohit Industries 35(34.2)38-17(137)
N C L Ind 37.2(36.25)39-23(18)
Nakoda Tex 10.69(10.82)20-9(72)
Navin 352.4(349.3)382-221(9)
O,P,Q
Oriental Carbon 113.55(110.45)158-100(6)
Oriental Cont 54.05(53.15)80-48(48)
Patel Eng 110.75(109.6)409-89(265)
Premier Tyres 31.65(31.25)56-22(36)
R
Rainbow Papers 60.35(61.15)69-48(83)
Relaxo Footwear 350(365.3)514-215(2)
Reliance Chemo 160.25(150.15)164-56(65)
S
Sanwaria Agro 21.8(18.2)148-14(184)
Sarda Energy & Minerals Ltd 150.05(150.75)382-134(14)
Sardaen 150.05(150.75)382-134(14)
Shahi Shipping 440.55(400.5)988-220(13)
Sharon Bio-Medicine 284.25(289.35)299-130(13)
Shivvani 179.1(176.85)477-161(24)
Spanco Tele 121.75(123.6)208-104(27)
Spicemobi 105(106.65)152-83(61)
Steel Exchange India 48(42.25)56-30(74)
Steel Str Wheel 255.75(254.3)474-209(6)
Sukhjit Starch 254.5(257.9)364-222(3)
Sumeet Ind 27.9(28.1)46-21(252)
T,U,V
Taneja Aerosp 41(40.3)56-29(22)
Tilaknagar Industries 36.4(36.65)147-30(124)
Timex 29(29.45)51-27(84)
Twilitaka Ph 42.3(40.35)203-30(323)
Unitedbrew 432.7(429.95)613-346(4)
V B C Ferro 207(199.95)427-150(7)
V I P Ind 982.8(913.35)989-454(1078)
Valecha Eng 81.95(81.9)236-67(26)
Vimta Labs 26.05(23.7)48-18(57)
W,X,Y,Z
Z F Steer Gear 306.85(305.05)519-274(3)
Zydus Wellness Ltd 604.25(597.95)757-521(5)

GROUP Z
A
Bhoruka Alum 14.4(15.15)45-14(110)
B,C
Clarus 120.3(114.6)260-36(220)
Confipet 11.75(11.98)27-9(211)
D,E,F
D J S Stock 83.45(83.3)178-68(15)
Dintex Dyechem 21.85(21.45)41-15(229)
Empire Ind 748.8(731.75)1010-600(1)
G
Gandhinagar H. 36(36.75)270-31(37)
Gemstone Investment 8.85(8.9)15-5(279)
Gujarat Foils 72(63.65)118-45(9)
H
Hind. Copper 232.7(231.7)485-206(35)
I,J
Insul Elec 260.25(254.95)699-243(195)
Ispat Alloys 19.05(17.95)42-15(132)
Jaihind Projects 135(134.35)281-106(21)
K,L
Kailash Ficom 36.25(36.2)62-28(28)
Kalefilms 23.45(21.35)42-12(148)
Karmaisp 60.5(58.4)319-38(185)
Kilburn Eng 45.2(45.3)89-40(23)
Kilpest India 20.75(19.8)34-9(82)
M,N
Margltd 87.95(86.7)243-70(41)
National Min 231.65(230.15)304-205(18)
Neha International 130.25(121.35)271-79(183)
O,P,Q
Odyssey Corporation 272.95(270.05)302-105(45)
Pacetexti 33(32.95)134-9(1336)
R
Rama Paper 97.2(96.75)98-11(89)
Rasoya Proteins 72(71.65)92-30(534)
S
Swan Mills 78.55(78.45)173-68(266)

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