Stock prices on Sep 14, 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 867.1(863.35)974-595(7)
A C C 1048.8(1050.05)1142-917(18)
Abbot 1502(1510.2)1699-1090(0)
Abg Shipyard 380.15(378.3)498-235(31)
Abirlanuv 924(907.55)993-710(2)
Acl 145.95(145.45)166-112(240)
Adani Enter 562.95(555.05)785-515(41)
Akruti City 193.45(194.85)535-168(9)
Alfalaval 1837.8(1822.75)1965-1114(3)
Allahabad Bank 165.5(166.2)270-162(37)
Alok Industr 18.75(18.3)35-15(1314)
Alstom Proje 528.15(525.25)874-457(10)
Andhra Bank 119.4(119.9)190-113(80)
Apollo Hosps 520(519.3)599-409(1)
Apollo Tyres 59.3(58.25)87-44(204)
Arvind 92.15(90.55)96-41(1234)
Asahi Glass 68.8(69.6)123-64(6)
Ashok Leyland 25.8(25.05)40-22(405)
Asian Paints 3127(3140.35)3365-2366(2)
Aurobindo Phar 130.45(129.75)275-122(112)
Aventis Pharma 2290(2273.1)2379-1710(0)
Axis Bank 1084.65(1051.4)1608-992(301)

B
B A S F India 589.45(595.35)725-465(1)
B H E L 1727.65(1703.05)2695-1662(66)
Bajajhoin 740.65(737.8)952-680(4)
Ballarpur Ind 26.15(26)43-25(47)
Bank Of India 325.8(318.9)588-290(82)
Bharat Earth. 483.75(473.25)1224-413(60)
Bharat Elec 1570(1561.5)1927-1533(3)
Bharat Forge 278.75(276.95)412-259(33)
Bhartiartl 378.6(381.25)444-304(311)
Bk Of Baroda 761(742.75)1050-681(44)
Bombay Dye 315.2(312.7)670-283(26)
Boschl 7064.15(7139.85)7480-5701(0)
Bpcl 664.85(656.9)814-530(34)
Britannia Ind 466.5(469.85)498-324(2)

C,D
C E S C 275.5(284)432-257(39)
Cadila Health 820(827.25)983-609(2)
Cairn India 288(288.6)372-250(262)
Canara Bank 426.1(433.05)844-401(37)
Castrol India 507.15(509.4)588-380(8)
Central Bank Of India 100.25(99.85)211-95(91)
Century Tex 290.05(282.5)552-268(83)
Chambal Fert 110.7(108.7)118-65(1031)
Chennai Petro 202(202.15)269-184(4)
Cipla 282.9(287.15)380-273(138)
Colgatepalm. 976.6(972.5)1057-783(6)
Container Corp 902.6(925.45)1375-902(0)
Corp Bank 447(446.2)814-411(4)
Crompton Gr. 156.85(150.05)349-133(586)
Cummins India 600.3(592.55)810-580(49)
Dabur India 108(106.35)122-86(78)
Dena Bank 81.1(79.6)151-75(169)
Dish Tv India 75.7(76.3)94-53(270)
Dlf 200.05(198.95)397-173(827)
Dr Reddy`S Lab 1464.1(1454.45)1855-1387(14)
Dredging Corp 269(264.7)575-214(1)

E,F
E I H 89(88.95)129-74(16)
Educomp Sol 228.55(215.7)648-190(923)
Eng India 253.95(256.1)366-246(5)
Escorts 71.95(70.15)245-63(324)
Essel Propack 38.45(36.65)65-34(113)
Exide Ind 131.4(131.4)179-112(624)
F D C 89.55(88.9)117-84(6)
Federal Bank 368.9(364.65)501-326(10)
Finolex Ind 66.25(65.25)128-61(21)

G
G E Shipping 245.4(243.75)393-214(16)
Gail 417(409.3)535-403(91)
Glaxo Smithk. 2035.05(2062.45)2475-1905(1)
Glaxocon 2367(2348.85)2524-1798(1)
Global Tele 61.55(68.75)462-46(7676)
Gmr Infra 27.65(27.25)61-26(286)
Godrej Cp 421.85(428.45)479-325(12)
Grasim Ind 2210(2167.85)2625-1981(8)
Great Offshore 140.45(138.5)420-127(20)
Gtl Infrastructure 13.16(13.66)48-10(2759)
Guj. Min Deve 177.65(179.15)194-101(49)
Gujarat Gas 436.9(437.3)463-310(2)
Gujarat Narmada 94.35(93.7)146-88(28)
Gujarat St Petronet 108(110.35)128-76(200)

H
H C L Infosys 65.3(65.75)139-64(17)
H C L Tech 395.85(379.7)528-360(140)
H D F C Bank 479.2(466.65)519-396(150)
H M T 43.25(43.15)84-41(11)
Hdfc 644.85(647.2)780-582(151)
Hdil 101(99.55)290-95(1636)
Hero Honda 2210(2205.6)2231-1377(63)
Hexaware Tec 76.45(71.75)94-35(382)
Hind Petro 366(362.25)555-307(254)
Hind Zinc 131.55(127.1)155-105(78)
Hindalco Ind 144.95(142.05)251-128(1121)
Hpcl 366(362.25)555-307(254)
Hsng Dev Infra 101(99.55)290-95(1636)
Hsq Dev Fin 644.85(647.2)780-582(151)
Hul 352.6(341.2)354-264(827)
Hul 352.6(341.2)354-264(827)

I
I C I India 932.5(938.9)1045-680(0)
I T C 199.05(196.95)211-150(359)
Icici Bank 866.65(853.8)1277-813(558)
Idbi 105.95(105)202-102(434)
Idea Cellular 98.1(98.6)103-55(454)
Idfc 109.75(108.35)218-103(922)
India Cements 72.8(71.2)127-62(326)
India Infoline 71.75(71.15)129-62(13)
Indiabulls Real Est 77.75(78.2)209-70(601)
Indian Bank 204.7(206.65)316-185(11)
Indian Hotels 71.25(71.25)108-66(56)
Indian Ovrsea 101.15(101.95)176-100(88)
Indo Rama Sy 35.5(35.05)81-31(27)
Indusind Bank 259.45(253.35)309-181(26)
Infosys Tech 2353.05(2224.4)3493-2169(296)
Ingersollrand 503(494.5)558-389(19)
Ingvysya 287.7(290.2)443-283(7)
Ioc 320.2(316.95)458-290(62)
Ipca Lab 299.4(302.4)351-255(2)
Ispat Ind 15.11(14.68)26-13(789)

J,K,L
J & K Bank 805(820.95)938-694(0)
J B Chem 82.55(83.55)185-80(57)
Jaiprakash Ass 68.3(64.2)140-54(3661)
Jet Airways 270.85(278.15)926-250(256)
Jindal 121.05(118.95)234-109(13)
Jindal Stainless 103(102.9)135-76(18)
Jindal Steel 542(528.6)755-451(190)
Jsw Steel 683.4(650.3)1400-594(553)
Kfa 26.3(26.15)91-23(227)
Kotakbank 466.4(464.1)529-333(45)
L I C Hsq Fin 204.4(205.1)299-150(839)
L&T 1609.5(1634.35)2212-1463(273)
Lanco Infratech 17.35(16.85)73-15(1328)
Lupin 479.45(467.55)519-362(254)

M,N,O
M & M 792.7(781.4)826-585(479)
M&M 792.7(781.4)826-585(479)
Mangalore Ref 67.2(66.4)89-55(98)
Maruti 1093.3(1075.05)1599-1045(55)
Mastek 92.45(92.2)286-88(11)
Maytas Infra 100.15(101.8)233-83(6)
Merck 645.95(644.45)1006-553(1)
Moser Baer 22.9(22.7)74-20(117)
Mphasis Bfl 341.3(334.8)711-308(48)
Mtnl 35(35.05)72-33(83)
Mtnl 35(35.05)72-33(83)
N T P C 163.7(163.3)222-160(138)
Nation.Ferti 76.6(76.5)144-73(54)
National Alum 64.65(64.45)120-57(33)
Nestle Ind 4270.7(4298.5)4517-3120(3)
Neyveli Lignite 85.5(85.3)180-78(12)
Novartis India 865.05(866.85)939-585(1)
O N G C 260.6(258)368-226(309)
Omaxe 138(137.25)155-119(40)
Oracle Fin 1829.25(1801)2510-1699(5)
Orchid Chem 200.5(195.05)344-165(394)
Oriental Bank 296(292)545-280(24)

P,Q,R
P & G Hygiene 1930(1970.85)2262-1460(0)
Parsvnath Dev 60.6(60.25)74-25(1268)
Pfizer 1372(1400.35)1636-1030(1)
Pidilite Ind 164.25(162.65)183-123(7)
Piramalhe 352.1(351.05)560-341(9)
Pnb 957.75(954)1395-897(35)
Polaris Soft 132.15(126.85)213-115(237)
Power Fin Corp 144.2(143.35)383-130(353)
Power Grid Corp 94.95(94.65)113-91(184)
Punj Lloyd 60.25(58.95)142-52(1123)
Ranbaxy Lab 485.65(488.55)624-414(56)
Rashtriya Chem 79.5(78)132-70(371)
Raymond 349.45(347.2)458-245(102)
Rcom 81.95(81.25)188-71(1494)
Reliance Capital 413.4(402.15)881-340(855)
Reliance Ind 825.3(810.8)1187-713(853)
Reliance Power 78.7(77.95)191-76(1027)
Relinfra 460(448.65)1134-403(227)
Rolta India 99.15(97.85)188-90(51)

S
S A I L 109.55(106.45)234-101(225)
Satyam Comp 67.05(66.4)113-54(1258)
Sbi 1831.45(1840.05)3515-1812(865)
Shipping Corp 85.05(87)202-79(52)
Siemens 845.6(849.95)951-690(22)
Skf 648.65(653.35)694-492(1)
Sobha Developers 216.35(215.15)403-185(3)
Sterling Biotech 75.95(74.3)125-56(591)
Sterlite Ind 126.85(124.85)195-120(554)
Sterlite Optical 39.95(39.1)104-36(151)
Sun Pharma 488.9(483.6)538-348(41)
Suntv 289.5(291.05)556-260(26)
Suzlon Energy 39.15(39.2)66-34(1823)
Syndicate Bnk 102(101)164-90(35)

T,U,V,W,X,Y,Z
Tata Chem 328.7(326.7)446-302(36)
Tata Elxsi 207.05(204.55)340-171(11)
Tata Power 963.6(982.45)1465-951(66)
Tata Tea 92.15(91.2)138-85(92)
Tatacomm 204.5(201.45)345-182(16)
Tatamotors 142.5(139.65)276-137(1802)
Tcs 1017.05(994.8)1247-876(238)
Tech Mahindra 627.45(629.7)812-539(41)
Thermax 498(500.95)926-476(6)
Tisco 469.5(458.55)713-419(893)
Titan Ind 212.45(212.55)238-147(413)
Torrent Power 223.55(224)349-200(55)
Tvs Motor 59.55(58.65)87-43(291)
Union Bank 228.15(229.85)426-224(52)
Unitedphos 145.7(144.95)219-125(55)
Vijaya Bank 58.4(57.2)115-53(192)
Welspunguj 122.9(122.65)275-118(23)
Wipro 342.8(328.55)499-310(292)
Wockhardt 384.05(387.3)473-256(32)
Wyeth 1007(1001.05)1074-751(2)
Zeeenter 113.6(113.6)312-106(170)

GROUP B

A
3i Infotech 29.05(28.25)72-24(211)
3m India Ltd 4365.75(4403.65)4950-3066(0)
A P Paper 363.7(362.3)415-112(31)
Aarti Ind 49.2(49.1)87-42(16)
Aban Offsho 392.9(387.65)915-333(138)
Acropetal Technologies Ltd 18.8(19.73)156-13(478)
Action Construction Equipment 46.15(45.15)75-37(39)
Adani Power Ltd 84.1(84.3)144-82(167)
Adani Power Ltd 84.1(84.3)144-82(167)
Adhunik Metaliks 55(55.45)120-51(40)
Adlabs Films 98.45(95.75)309-80(114)
Advanta India 389.75(376.4)524-208(53)
Aegis Logis 190.25(190.25)416-177(14)
Aftek Ltd 11.58(11.73)20-9(63)
Agro Tech Foods 411(406.15)483-277(1)
Ajanta Pharma 323.55(326.2)368-172(1)
Akar Tools 52.95(53.45)100-38(9)
Alchemist 265.8(265.5)277-202(107)
Allied Digital Services 34.4(35.15)265-23(90)
Alstom 223.2(225.3)349-204(9)
Amar Remedies 110.65(110.15)171-79(22)
Andhra Cements 10.08(9.6)23-8(45)
Andhra Petroch 27.45(27.15)35-21(32)
Andhra Sugars 113.8(115.4)145-84(11)
Ansal Properties 30.6(29.75)97-26(780)
Aptech 131.1(126.9)180-81(413)
Arrow Webtex 107.45(104.9)141-50(3772)
Arshiya International Ltd. 128.8(134)363-121(86)
Asahi Songwon Colors 102.1(99.05)129-61(21)
Asian Hotels (West) Ltd 157.35(152.45)344-142(51)
Asian Hotels 187(186.4)336-168(4)
Atlanta 67.55(66.8)500-64(57)
Atul Chem 217.05(218.15)240-140(21)
Autoline Industries 120.5(120.1)279-110(5)
Avt Natural P 371.7(389.15)490-88(4)
Avt Natural Products 371.7(389.15)490-88(4)

B,C
Bajaj Hind 51.55(52.45)144-49(592)
Balmer Law 164.6(169.95)191-135(12)
Balmer Lawri. 618.1(619.25)769-499(1)
Balrampur Chini 51.55(52)97-51(90)
Bank Of Maha 49(49.55)84-47(22)
Bartronics India 53.1(52.95)116-46(38)
Bata India 672.7(667.8)740-295(157)
Bayer 830.5(838.95)1163-655(1)
Berger Paints 109.75(107.95)123-74(137)
Bgr Energy Systems 321.95(317.15)856-296(73)
Bhagwati Banquets 81.35(81.6)198-71(50)
Bhandari Hos. 37(37.7)41-14(51)
Bharat Gears 50.55(49.95)102-42(26)
Bharati Shipyard 105.7(107.15)293-85(37)
Bhussteel 336.8(336.25)545-308(87)
Biocon Ltd 333.05(332.05)464-301(26)
Blue Star 241(241.35)553-239(1)
Bombay Rayon Fashions 276(275.2)294-181(6)
C R I S I L 8300.3(8335.7)9031-5611(0)
Carborun. Univ 307(304.7)329-217(11)
Carol 180(187.75)247-80(3)
Ceat 81.95(81.65)184-81(17)
Chromatic India 99.5(100.8)154-20(106)
City Union Bnk 44.75(44.9)54-36(13)
Coal India Ltd 377.8(376.1)422-287(285)
Colourchem 722.05(720)854-595(3)
Consolidated Construction Consortium 19.8(20.2)93-17(30)
Core Project 291.4(286.8)350-150(50)
Coromandel Fert 300(297.85)376-217(2)
Cox And Kings(India) Ltd 213.15(215.9)322-179(38)
Crew B.O.S. Prod 42.85(42.2)205-31(22)

D,E,F
D C M Shr. Con 46.1(45.4)59-39(37)
Deep Industries 68.3(70.55)113-52(10)
Deepak Fert 165.85(163.6)212-145(5)
Den Networks Ltd 45.05(45.85)250-35(28)
Development Credit Bank 46.4(45.25)76-38(401)
Dewan Hsq Fin 218.85(214.6)347-190(10)
Dhampur Sugar 44.9(44.75)85-44(25)
Dhanuka 100.6(100.95)114-62(44)
Dil 439(430.95)562-276(2)
Dishman Pharma 62.9(63.6)198-62(11)
Divi'S Lab 723.55(709.9)842-582(2)
E I Dparry 249.45(244.65)289-188(2)
Eclerx Services 711.05(707.25)874-497(2)
Eicher Motors 1453.45(1453.8)1520-975(2)
Elder Pharma 381.1(385.1)440-309(38)
Elecon Eng 72.25(71.05)103-59(18)
Electrosteel C. 29.65(30)52-26(17)
Esab India 551.9(503.05)690-425(388)
Ess Dee Aluminium 187.6(190.9)523-186(10)
Essar Oil 92.8(90.25)161-79(252)
Essarship 70.25(71.5)125-67(9)
Ester Ind 29.3(29.1)104-25(59)
Everest 142(140.4)279-127(3)
Everest Kanto Cylinder 74.1(72.25)139-63(32)
Everonn Systems India 275.3(251.3)756-227(1269)
Fedmoggoe 235(227.25)307-139(6)
Fineotex Chemical Ltd 285.5(286.55)353-74(9)
Firstsource Solutions 12.86(12.48)30-10(921)
Foods & Inns 264.95(259.4)332-218(2)
Fortis Healthcare 150.15(150.6)176-127(26)
Future Capital Holdings 151.3(152.45)284-127(28)
Future Ventures India Ltd 8.81(8.87)10-7(97)

G,H
G I C Hsq Fin 87.7(87.7)161-81(8)
Gandhimathi Appliances 319.9(324.45)373-71(23)
Gangotri Iron 49(48.8)73-32(184)
Garware Poly 160(161.55)293-108(7)
Gateway Distriparks 137(135.85)144-97(40)
Gati 55.35(56.05)80-49(65)
Gayatri Projects 155.8(153.8)433-130(18)
Gemini Comm 23.8(21.4)38-16(27)
Geodesic Inf 59.15(58.55)142-47(30)
Ghcl 40.45(40)52-34(65)
Gitanjali Gems 338.2(337.55)395-156(168)
Glenmark Phar 320.1(317.3)389-241(24)
Glodyne 328.45(327.45)775-263(66)
Godawari Power 141.6(144.9)224-127(12)
Godfrey Phi. 3463.1(3488.15)3620-1670(0)
Godrej Indus 204.4(200.15)243-155(41)
Goodyear India 297.8(293.2)375-203(1)
Gss America Infotech 142.75(140.5)500-118(10)
Guj. Alkalies 142.65(142.6)158-110(4)
Guj. Fluoroch. 529.6(545.15)559-160(100)
Guj. Nre Coke 27.35(27.3)72-26(463)
Guj. State Fert 419.3(422.9)443-289(21)
Gujarat Pipavav Port Ltd 67.25(66.55)75-49(18)
H F C L 12.5(12.31)21-7(260)
Hanung Toys 117.55(112.45)414-97(315)
Havell`S India 351(349.15)451-290(17)
Hercules Hoists 261.1(256.45)372-199(141)
Hind Con 30.15(29.2)67-25(300)
Hind Oil Exp 126.6(123.7)293-110(195)
Hind Sanitary 197.2(199.45)245-116(4)
Hotel Leela 37.7(37.2)58-34(42)

I
I F C I 34.9(34.95)80-34(2467)
I V R Cons 42.55(41.85)174-31(1019)
Ibn18 42.65(41.5)130-36(52)
Icra 925(918.85)1480-915(1)
Iid Forgings 128.8(134)363-121(86)
Il&Fs Transportation Networks Ltd. 198(193.2)365-170(27)
Inabs 550.05(555)723-328(1)
Ind Swift 33.8(31.45)49-23(194)
India Glycols 133.95(133.8)212-103(8)
India Nippon 272.5(267.55)325-214(1)
Indiabulls Finan 145.65(142.3)240-133(54)
Indo Tech Transformers 119.2(115.85)268-110(9)
Indosolar Ltd 10.52(8.77)30-8(1788)
Indosolar Ltd 10.52(8.77)30-8(1788)
Indowind Energy 14.27(14.7)49-11(306)
Indraprastha Gas 426.95(431.6)453-285(16)
Indswift Lab 89.3(84)158-74(47)
Indus Fila 15.3(18.45)35-14(46)
Insecticides India 379.45(372.5)406-207(28)
Irb Infrastructure Developers 167.55(162.2)290-132(339)
Ivrcl Infrastruc 42.55(41.85)174-31(1019)

J,K
J B F Ind 138.4(137.05)228-117(11)
J K Ind 79.55(80.15)201-75(8)
J Kumar Infraprojects 114.9(112.2)272-79(7)
Jagran Prakashan 106(104.7)148-97(12)
Jai Corp 83.35(83.4)274-70(119)
Jain Irrigation 172.6(174.1)258-128(334)
Jaiprakash Hydro 33.6(32.95)70-31(96)
Jay Shree Tea 139.25(138)210-129(8)
Jayant Agro Org 87.65(85.6)160-76(38)
Jetkingq 67.55(64.45)181-61(13)
Jhs Svendgaard Laboratories 35.6(35.5)128-27(22)
Jindal South West Holdings 651.9(629.9)2251-585(12)
Jindalph 155(153.85)269-136(6)
Jindpolyfm 208.45(208.3)700-202(40)
Jk Cement 117(115.95)199-98(5)
Jk Paper 42.4(43.1)72-41(28)
Jklakshmi 41.8(41.3)68-35(25)
Jmt Auto 60(60)99-56(10)
Jubilant Industries Ltd 187(195.6)300-100(6)
Jubilant Org 211.9(215.1)348-148(196)
Jyoti Struct 69.35(70.3)148-62(27)
K R B L 27.25(27.95)54-21(317)
Kajaria Ceramic 108(108.35)116-60(350)
Kalyani Steels 55(54.25)140-47(13)
Kamat Hotels 97.75(95.4)167-71(159)
Kanchan International 49.5(51.8)218-34(50)
Kanoria Chem 33(34.2)65-25(22)
Kansanero 825(822.2)1055-720(0)
Kar Vysy Bank 360.7(363.55)507-346(8)
Karnataka Bnk 93.1(92.6)192-89(87)
Karutglob 9.26(9.09)38-6(146)
Kaveri Seed Company 478.4(471.45)494-275(3)
Kecil 59.1(59.45)109-56(14)
Kei Ind 17.1(16.9)43-15(28)
Keltech Energie 189.9(187)254-116(2)
Kemrock Ind 519(525.2)742-475(2)
Kesoram Ind 130.7(129.65)330-108(4)
Khaitan Fert 16.2(16.32)25-10(53)
Kirloskar Ferro 21.35(21.15)38-20(31)
Kirlpnu 513(515.25)665-375(1)
Kitex Garments 42.05(43.8)63-25(57)
Knr Constructions 109.5(103.7)214-94(4)
Kohinoor 42(42.05)73-36(22)
Kothari Pro 539.5(565.65)668-355(2)
Koutons Retail India 20.8(20.75)315-17(39)
Kpitcumm 146(146.4)198-114(9)
Kwality Dairy 167(166.5)171-65(269)

L,M
La Opala Glass 109.55(112.9)133-57(14)
Laks Vilas Ba 102.2(102.15)142-85(8)
Lakshmi Machine 1950(1963.35)2920-1885(1)
Lakshmi Over 26.25(26.6)95-22(20)
Lg Balakrishnan 287.1(282.6)410-233(5)
Liberty Shoes 84.5(85.25)134-72(6)
Living Room Lifestyle 149.6(151.5)292-129(6)
Lloyds Steel Ind 14.53(14.35)23-11(144)
Lovable Lingerie Ltd 524.3(547.5)636-236(1104)
Lumax Ind 368(361.2)417-250(1)
M R F 6863.2(6870.7)9812-5332(2)
Madras Cements 103.8(97.2)133-79(147)
Mah Scooter 325(320.35)445-275(1)
Mahindra 637.5(639.5)913-590(2)
Manappuram Gen 52.9(53.6)94-41(75)
Mangalam Cem 102.4(104.8)168-90(5)
Mangalore Chem 34.15(33.45)48-28(167)
Manjal Auto 162.4(175.8)184-100(12)
Manjushree Extrusions 88.55(90.15)109-55(9)
Marg 85(85.25)242-70(9)
Marico Ind 158.5(157.6)172-112(9)
Max India 203.6(204.2)209-132(32)
Mcleod Russel India 250.8(252.2)289-192(6)
Mhril 317.75(327.1)522-316(4)
Mindtree 348(350.75)571-321(5)
Mmtc Ltd 698.95(695.7)1410-669(3)
Monnet Ispat 491(491.35)682-449(2)
Monsanto India 1794(1800.75)2229-1499(2)
Morganite 420.1(402.2)500-196(2)
Motherson Sumi 196(197.55)256-163(14)
Mundra Port 149.1(152.1)185-112(109)
Munjal Showa 64.05(63.95)73-44(93)
Muthoot Cap 70.8(73.3)174-67(17)
Muthoot Finance Ltd 171.75(175.35)198-150(54)
Mysore Cem 37.45(36.35)54-31(57)

N,O
N I I T 46.6(45.25)74-42(57)
N R B Bearings 44.05(45.25)64-40(18)
Nagarjuna Con 64.5(64.5)171-51(95)
National Pero 439.8(438.3)688-380(1)
Navneet Pub 65.85(65.55)75-52(112)
Nectar Lifescn 20.55(21.95)35-18(45)
Neha International Ltd. 118.25(124.65)271-79(93)
Nelcast 21.15(22.2)29-13(26)
Nesco 588.85(585.15)729-417(8)
Net 4 India 143.55(141.85)159-88(28)
Nhpc 24.5(24.35)34-22(354)
Nhpc Ltd 24.5(24.35)34-22(354)
Niit Technologies 206.55(204.5)244-166(52)
Nitin Fire Protection Industries 143.35(139.9)362-57(752)
Nocil 15.85(15.9)26-14(39)
Noida Toll Bridge 22.9(22.85)40-20(56)
Oil India Ltd 1323(1307.95)1635-1207(1)
Omnitech Infosolutions 146.5(147.15)275-121(27)
Onmobile Global 61.65(59.8)200-54(87)
Opto Circu 240.3(247.85)327-225(174)
Orbit Corporation 35.55(35.4)135-33(82)
Orbit Exp 107(101.8)110-37(7)
Orissa Minerals Development Company Ltd 45615.3(46036.3)92200-23990(1)

P,Q,R
Page Industries 2660(2684.15)2771-1210(0)
Pantaloon Ret 256.85(278.3)539-218(197)
Paper Products 77.2(77)93-50(6)
Paramount Printpackaging Ltd 24.5(24.85)38-17(67)
Parekh Aluminex 260(254.1)604-205(3)
Patel Airtemp 54.75(56.35)121-52(8)
Patni Computer 279.2(283.25)509-250(23)
Pcs 18.5(18.15)25-14(25)
Persistent Systems Ltd. 300.3(301.25)467-280(29)
Petronet Lng 177.1(178.1)185-105(167)
Phillips Carbon 144(146.35)234-113(7)
Phoenix Mills 214.95(217.75)268-160(7)
Pipavav Shipyard 89.7(88)106-61(5169)
Piramglas 134.55(136.8)156-79(5)
Plethico Pharmaceuticals 370.65(371.1)420-330(51)
Poly Medicure 307.5(310.65)337-200(5)
Polyplex Corp 193.55(191.65)509-169(12)
Praj Ind 71.4(69.8)95-61(184)
Prakash Steelage Ltd 125.5(123.15)185-118(5)
Prime Focus 57.85(58.05)79-40(144)
Prism Cement 43.15(42.8)65-39(24)
Priyadarshni Sp 83.2(85)136-54(56)
Provogue (India) 31(30.95)83-26(83)
Pslltd 65.2(64.65)126-55(21)
Ptc 70.95(70.8)145-66(74)
Punjab Alkalies 18.5(19.05)52-16(34)
R D B Ind 25.2(24.3)56-18(87)
Radico Khait 122.1(123.25)185-120(216)
Raj Oil Mills 21.1(21.35)65-17(22)
Raj Television Network 57.95(58.1)83-41(32)
Rajesh Exp 114.55(112.8)145-82(216)
Rallis India 167.9(170.25)179-116(15)
Ramco Ind 40.75(39.9)77-37(12)
Ratnabali Cap 98.25(95.5)131-85(27)
Refex Refrigerants 15(15.5)51-13(44)
Rei Agro 25.75(25.95)30-20(28)
Reliance Indust 432.45(427.25)967-373(45)
Religare Enterprises 415(415.2)528-401(4)
Repro India 148.8(152.25)187-81(10)
Ruchi Infrast 19.7(17.7)42-14(37)
Ruchi Soya Ind 114.45(108.7)142-79(381)
Rural Electrification Corporation 170.75(168.4)409-162(337)

S
S Bk Of Bikaner 412.65(415.3)703-391(4)
S Bk Of Travan 631.3(634.05)965-590(1)
S R F 307.2(308.35)444-267(6)
Sadbhav Engi 136.25(138.7)164-93(8)
Saintgobain 38.25(38.1)48-20(17)
Sandur Mang 491.9(501.85)1097-407(3)
Sasken Comm 106(104.45)237-95(20)
Sathavahana Ispat 42.8(44.5)66-35(11)
Se Investments 9.5(9.34)41-7(195)
Sel Manufacturing Company 13.54(13.65)54-10(76)
Servalakshmi Paper Ltd 7.47(7.98)48-6(83)
Sesa Goa 223.55(226.8)383-195(563)
Shlakshmi 90.45(80.25)210-70(151)
Shree Cement 1685.05(1656.15)2323-1504(38)
Shree Ganesh Jewellery House Ltd 147(147.45)286-117(28)
Shree Renuka Sugars 59.85(58.85)108-50(511)
Shriram Trans 667.05(667.35)899-551(13)
Shyam Telecom 38.75(38.15)77-35(26)
Sintex Ind 144.45(145.1)237-135(78)
Sks Microfinance Ltd 284(285.35)1490-188(377)
Solar Explosives 768.15(747.25)790-477(0)
Sonata Soft 30.85(29.95)64-28(42)
Southind.Bank 22.1(22.05)29-17(357)
Spectacle Industries Limited 14.9(15.47)178-11(231)
Spicejet 25.2(25.45)97-19(2423)
Srei Int Fin 39.15(37.8)78-31(3828)
State Trading 167.25(166.9)428-138(14)
Strides Arcolab 296.45(284.25)477-276(93)
Subexltd 45.95(45.2)94-41(210)
Subhash Projects 134.85(127.7)308-115(19)
Sudar Garments Ltd 80.5(78.65)138-74(586)
Sujana Metal Products Ltd. 7.75(7.96)46-6(68)
Sujana Towers 28.35(27.55)46-12(1072)
Sujanametal 7.75(7.96)46-6(68)
Sun Pharma Advanced Research Company 73.6(74.05)111-65(26)
Sundram Fast 60.1(61.25)76-45(12)
Sunflag Iron 27.5(27.5)34-21(83)
Sunil Hitech 89(87.05)190-76(13)
Sunteck Realty 266.75(267.4)699-243(4)
Supreme Ind 208.25(209.45)235-128(3)
Supreme Infrastructure India 230(224.65)303-178(5)
Surana Industries 426.55(423.8)430-215(15)
Suranaco 100(102.7)140-80(10)
Surya Pharma 16.25(15.9)35-14(32)
Suryachakra Power Corporation 11(10.62)22-8(89)
Swaraj Engin 472.25(465.8)557-376(9)
Swaraj Mazda 388.05(380)444-296(2)

T,U
Taj Gvk 94.95(94.95)175-85(6)
Tata Coffee 868.35(861.5)1075-355(121)
Tata Investment 527.45(530.5)669-428(1)
Tata Metaliks 86.25(84.8)161-67(170)
Tata Sponge 303(305.65)405-292(2)
Technofab Engineering Ltd 138.9(137.4)261-116(26)
Tera Software 60(59.65)66-34(40)
Texmaco 29.1(29.35)177-25(191)
Texmo Pipes & Products Ltd. 40.05(38.3)73-30(168)
Thomas Cook 47.85(48.35)75-40(19)
Tide Water 6929.7(7005.1)10389-5670(1)
Time Technoplast 68.5(68.8)72-42(57)
Timken India 203.3(203.8)260-153(25)
Tinplate Of India 50(49.25)91-44(28)
Tonira Pharma 19.85(22.7)44-16(28)
Tplplast 80(79.15)114-45(39)
Transformers 221.2(220.5)408-213(3)
Transgene Biotek 31.9(32.85)71-30(71)
Trent 1088(1109.4)1277-752(1)
Triveni Eng & Ind 23.8(22.3)74-20(71)
Ttk Prestige 2978.65(2875.3)3200-932(54)
Ttml 18.75(17.7)25-13(563)
Tube Invest 139.5(141.95)170-116(11)
Tulip 149(148.85)201-132(37)
Ubholding 120.05(117.55)343-110(15)
Ucal Fuel 81(79.8)96-60(8)
Uco Bank 69.35(67.9)152-62(198)
Uflex 164.75(167.9)325-118(66)
Ultratech 1106(1110.05)1188-890(1)
Unitdspr 874.1(886.45)1683-855(25)
Unitech 26.55(26.6)98-25(2745)
United Bank Of India 75.9(74.8)152-71(7)
Unity Infraprojects 49.95(48.4)120-46(14)
Ushamartin 36.7(36.65)96-32(93)
Ushdev Int 308.9(309.7)495-246(10)
Usher Agro Ltd. 127.35(129.9)162-83(137)
Uttam Steel 79.35(79.2)166-71(30)
Utv Software Comm 966.1(966.25)1050-386(8)

V,W,X,Y,Z
V Guard Industries 211(212.15)240-139(2)
V S T Ind 1310(1288.25)1362-549(3)
Vardhman Poly 105.4(105)108-49(45)
Vardhtext 190(190)357-167(3)
Varun Industries 255.55(258.75)295-155(350)
Venkys 415.7(419.05)1012-398(15)
Vesuvius 376(383.1)438-270(1)
Videocon 176.45(176.75)294-170(5)
Vikash Metal 11.82(10.16)26-9(2599)
Vinati Organics 68.6(67.95)97-61(18)
Vivmed Labs 260(255.65)350-216(32)
Voltamp Transformers 514.9(510.15)989-451(4)
Voltas 117.3(119)262-108(84)
Waterbase 11.17(10.57)12-3(43)
Welspun India 30.55(30.25)79-23(19)
West Coast Pap 75(75.5)108-63(9)
Whirlpool 219(220.45)337-192(8)
Wire & Wireless 7.1(7.02)16-6(132)
Yes Bank 276.7(273.85)388-233(386)
Zandu Phar 1733.25(1756.9)3351-1615(0)
Zee News 13.07(13.04)17-9(37)
Zenu Infotech 30.1(29.3)43-13(28)
Zylog Systems 415.55(418.85)612-276(40)

GROUP T

A
Amara Raja 224.25(223.65)262-157(3)
Andrew Yule 20.95(21.15)44-17(28)
Atlas Cycles 393.3(382.95)490-190(91)
Atulltd 26.4(26.1)72-14(31)

B,C
B P L 21.9(21.3)45-19(65)
Binani Ind 139.95(142.05)263-107(4)
Cat Tech 9.41(9.21)33-9(64)
Cerebra Int 38.35(37.6)46-25(19)
Choice International 88.35(73.9)144-59(894)
Commitment Cap 35.75(37.3)179-26(117)

D,E,F
D C M 51(49.2)170-44(48)
Db Stock Brokers 95.15(94.95)102-36(119)
Decngold 23.7(23.95)29-15(33)
Dhanalakshmi Bk 77.8(76.35)212-66(68)
Dover Securities 111.3(109.9)787-47(21)
Factent 32.5(31.95)41-15(35)
Financial Tech 777.7(790.15)1453-656(28)

G,H
G M Breweries 99.6(98)139-87(28)
Hind Composites 499(488.55)639-430(14)
Hind Dorr 42.8(43.2)153-32(76)
Hind Org Chem 24.35(24.4)63-20(30)
Hitachih 167.65(167.15)360-136(14)

I
I F B Ind 116(116.5)182-90(6)
India Secur 60(61.35)76-37(48016)
Ishita Drugs 46.1(48.4)80-20(17)
It&T 93.3(92.85)124-62(21)

J,K
Jayaswals Ne 18.9(19.45)42-15(48)
Jvlagro 15.9(15.05)45-15(119)
Kotawala Ind 104.9(104.3)113-30(149)

L,M
Lgs Global 48.5(47.9)101-34(103)
Maharashtra Pol 144(147.3)222-110(26)
Marson`S 14.55(14.66)20-12(89)
Moldtek 49.1(49.45)112-48(28)
Mount Ev Min 77.3(77.05)106-67(14)

N,O
Nelco 56.5(56.25)145-50(8)
Nirlon 42(40.5)77-35(11)

P,Q,R
Pg Foils 120(115.5)134-47(14)
Prakash Ind 51.1(51.5)179-48(26)
R M Mohite Textiles 124.35(125.5)380-56(104)
Rain 28.75(28.4)40-27(54)
Rama Phos 42.55(43.8)146-40(20)
Refex Refridge Rants Ltd 15(15.5)51-13(44)

S
S B & T Int 24.5(23)25-7(110)
S Kumars 49.05(48.85)97-39(195)
Safari Ind 159.25(158.7)174-67(3)
Shalibhadra Fin 46(44.5)67-30(34)
Sharyans Res 58.35(56.95)129-42(28)
Som Distilleries 167.05(166.75)229-80(4)
Sri Adhikari 62.6(63.8)81-39(65)
Subuthi Finance 177.7(175.95)203-80(28)
Super Crop Safe 22.2(22.05)23-10(23)
Symphony Comfort 1286(1195.5)1672-491(11)

T,U,V
Umangdair 27.7(27.55)30-11(34)
Vas Animations 72.95(76.7)188-52(172)

W,X,Y,Z
Walchandnagar 96.55(95.6)231-86(10)
Western In.Ship 8.76(7.77)18-6(143)

GROUP S

A
A P M Ind 12.14(11.79)22-10(52)
Accentech 63.5(60.5)368-39(21)
Ador Fontech 105.15(106.9)150-61(4)
Albright & Wil 368(373)431-165(2)
Amrutanj 809.7(810.7)996-553(59)
Amrutanjan Health Care 809.7(810.7)996-553(59)
Amtek Auto 143.95(143.65)183-106(475)
Amtek India 116.8(118.15)125-50(56)
Ankur Drugs & Ph 31.8(32.2)154-22(30)
Avanti Feeds 73.15(69.7)82-26(15)

B,C
Bajaj Elect 175.5(178.45)347-160(13)
Balkrishna Ind 171.25(172.15)186-109(9)
Banswara Syntex 94(95.6)151-93(11)
Bf Utilities 509.45(503.2)1132-376(189)
Bhansali Eng Poly 27.25(27.6)45-19(41)
Bharat Bijlee 720.4(721.15)1205-696(1)
Bi 354.7(361)787-318(21)
Camson Bio Technologies 77.95(76.25)252-75(39)
Carnation Nutra 585(593.3)757-521(14)
Century Plyboards India 62.1(64.3)77-50(25)
Compucom Soft 14.5(14.59)34-13(36)
Cosmo Ferrites 19.45(17.39)26-12(37)

D,E,F
Deepak Nitrite 174.75(179)230-168(3)
Diamond Power Infrastructure Ltd 107.9(106.75)264-100(11)
Dynamatic Tech 1006.15(992.2)1590-912(0)
Emami 455.2(458.8)545-313(1)
Emco 52(51.95)72-36(19)
Erainfra 154.25(154.65)243-153(142)
Flex Foods 29.75(29.35)37-24(16)
Forbes Gokak 411(409.55)480-360(46)
Fulford 693.95(681.4)1123-598(2)

G,H
Geojit 19.05(18.8)40-17(38)
Gulf Oil Corp 79.2(78.45)146-71(37)
Hawkins Cook 1612.05(1609.95)2117-827(1)
Hind Nati.Gl 205.1(190.5)308-182(2)

I,J
I.C.S.A. 73(74.4)162-62(17)
Ion Exchange 135.5(133.95)235-121(8)
J.K. Agri Genetics 306.8(315.7)744-285(3)
Jmfinan 18(17.95)47-16(124)
Jupiter Bio 17.1(17.03)149-13(140)

K,L
K S Oils 12.46(12.13)63-7(7934)
K Sera Prod 11.6(11.49)19-10(43)
Kavveri Telecom 133.8(129.95)190-101(28)
Kennamet 712.45(711.15)787-449(3)

M,N
Machino Plas 51.2(53.95)91-47(224)
Man Indus 144.6(146.1)161-54(91)
Mayur Uniquo 352.5(359.35)467-227(2)
Mercator Lines 26.65(26.75)76-21(500)
Micro Tech 123.5(121.45)228-99(11)
Modison Metals 32.65(31.6)38-23(90)
Mohit Industries 34.05(34.15)38-17(19)
Navin 362.85(363.3)387-221(3)
Northgate Tech 12.82(12.8)31-10(112)

O,P,Q
Oriental Cont 51.85(53.2)80-48(43)
Orissasp 310(314.75)406-275(16)
Parenteral Drugs (India) Ltd. 117.7(107)399-82(10)
Parenteral Drugs 117.7(107)399-82(10)
Patel Eng 104.25(104.35)405-89(122)

R
Rainbow Papers 60.25(59.3)69-48(83)
Relaxo Footwear 370(368.7)514-215(4)
Reliance Chemo 148.25(147.9)168-57(18)

S
Samrat Pharmachem 38(38.4)40-17(16)
Sanwaria Agro 23.55(24.6)148-14(118)
Sarda Energy & Minerals Ltd 143.45(144.65)382-134(6)
Sardaen 143.45(144.65)382-134(6)
Shahi Shipping 546.65(559.7)988-220(57)
Sharon Bio-Medicine 284.95(281)299-130(23)
Shivvani 190.45(182.85)477-161(51)
Spanco Tele 115(117)208-104(38)
Spicemobi 103(105)152-83(55)
Srf Poly 435(420.55)639-335(1)
Steel Exchange India 50.5(49.2)56-30(67)
Steel Str Wheel 242.45(243.4)474-209(4)

T,U,V
Taneja Aerosp 43(41.95)56-29(44)
Tilaknagar Industries 34.25(34.3)147-30(22)
Twilitaka Ph 36.7(38.05)203-30(41)
Unitedbrew 392.25(395.2)613-346(44)
V I P Ind 942.85(937.75)1002-454(286)
Valecha Eng 77.8(76.95)236-67(15)
Vinati Organics 68.6(67.95)97-61(18)

W,X,Y,Z
Zydus Wellness Ltd 585(593.3)757-521(14)

GROUP Z

A
Aci Infocom 43.35(41.3)44-19(124)

B,C
Bhoruka Alum 12.2(12.75)45-12(351)
Clarus 138(131.45)260-36(490)
Confipet 10.5(10.29)27-9(108)
Country Club 9.73(9.62)23-8(56)

D,E,F
D J S Stock 95.75(87.05)178-68(14)
Dintex Dyechem 18.3(19.25)41-15(44)
Electrotherm 142.7(121.1)349-106(421)
Empire Ind 720(719.35)1010-600(0)

G,H
Gemstone Investment 9(8.92)15-5(844)
Hind. Copper 226.15(225.5)485-206(11)

I,J
Insul Elec 266.75(267.4)699-243(4)
Ispat Alloys 17.85(18.15)42-15(108)
Jaihind Projects 128.05(132.8)270-106(10)

K,L
Kailash Ficom 34.5(36)62-28(169)
Kalefilms 25.25(25.5)42-12(18)
Karmaisp 49.7(52.3)319-38(157)
Khaitan Weav Mills 14.9(15.47)178-11(231)
Kilburn Eng 43.1(43.15)89-40(43)

M,N
Margltd 85(85.25)242-70(9)
National Min 234.25(228.15)304-205(33)
Neha International 118.25(124.65)271-79(93)
New Bom Prtg 31.65(30.15)48-9(25)

O,P,Q
Odyssey Corporation 263(265.05)302-105(42)
Ommeinfra 27.25(27.95)69-23(21)
Pacetexti 33.05(33.25)134-9(729)
Pasari Spinning Mills 12.38(13.02)38-8(36)
Pflinfotc 480(475.3)483-27(64)

R
Rama Paper 96.85(96.8)105-11(152)
Rasoya Proteins 74.3(71.95)92-30(380)

S
Setco 180(182.5)185-108(53)
Swan Mills 78.25(78.05)173-68(473)

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