Stock prices on Sep 15, 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 867.3(868.25)974-595(9)
A C C 1064.45(1048.8)1142-917(23)
Abg Shipyard 378.55(380.15)498-235(18)
Abirlanuv 920.45(922.5)993-710(5)
Acl 150.15(145.95)166-112(252)
Adani Enter 584.55(562.95)785-515(110)
Akruti City 193.35(193.45)535-168(9)
Allahabad Bank 167.9(165.5)270-162(36)
Alok Industr 18.45(18.75)35-15(1595)
Alstom Proje 530.3(528.15)874-457(5)
Andhra Bank 121.85(119.4)190-113(39)
Apollo Tyres 60.15(59.3)87-44(371)
Arvind 93.7(92.15)96-41(1051)
Ashok Leyland 26.8(25.8)40-22(908)
Asian Paints 3130(3131.55)3365-2366(3)
Aurobindo Phar 130.3(130.45)275-122(71)
Axis Bank 1115.75(1084.65)1608-992(289)

B

B A S F India 593.9(589.45)725-465(1)
B H E L 1710.3(1727.65)2695-1662(139)
Bajajhoin 745.2(740.65)952-680(3)
Ballarpur Ind 26.15(26.15)43-25(43)
Bank Of India 326.8(324.95)588-290(78)
Bharat Earth. 479.9(483.75)1224-413(12)
Bharat Forge 278.35(278.75)412-259(30)
Bhartiartl 387.1(378.6)444-304(465)
Bk Of Baroda 772.05(754.6)1050-681(56)
Bombay Dye 326.2(313.8)670-283(54)
Bpcl 673.25(662.6)814-530(32)
Britannia Ind 468.8(466)498-324(1)

C,D

C E S C 278.25(275.5)430-257(26)
C M C 877.75(885.9)1390-844(3)
Cadila Health 815.3(820.25)983-609(1)
Cairn India 293.25(288)372-250(144)
Canara Bank 436.5(426.3)844-401(38)
Castrol India 509.8(507.15)588-380(9)
Central Bank Of India 103.05(100.25)211-95(136)
Century Tex 288.6(290.05)552-268(69)
Chennai Petro 202.1(202.35)269-184(2)
Cipla 283.8(282.9)380-273(101)
Colgatepalm. 998.7(976.6)1057-783(19)
Corp Bank 445.25(443.45)814-411(11)
Crompton Gr. 159.5(156.85)349-133(546)
Cummins India 603.1(600.3)810-580(38)
Dabur India 106.65(108)122-86(71)
Dena Bank 82.85(80.65)151-75(200)
Dish Tv India 76.2(75.7)94-53(242)
Dlf 208.1(200.05)397-173(1260)
Dredging Corp 271.05(266.5)575-214(5)

E,F

E I H 88.55(88.9)129-74(9)
Edelweiss Capital 27.55(27.5)68-27(18)
Educomp Sol 233.5(228.55)648-190(935)
Eng India 255.25(253.95)366-246(9)
Escorts 73(71.95)245-63(317)
Essel Propack 37.7(38.45)65-34(55)
Exide Ind 136.05(131.4)179-112(1117)
F D C 88.65(89.55)117-84(7)
Federal Bank 377.95(368.9)501-326(14)
Finolex Cables 40(39.5)66-36(12)
Finolex Ind 66.35(66.1)128-61(12)

G

G E Shipping 245.1(245.4)393-214(12)
Gail 431.85(415.8)535-403(107)
Gillette Ind 2088(1987.8)2314-1487(0)
Glaxo Smithk. 2065(2051.95)2475-1905(0)
Glaxocon 2360.4(2371)2524-1798(0)
Global Tele 63.2(61.55)462-46(5279)
Gmr Infra 28.65(27.65)61-26(325)
Godrej Cp 423.9(423.3)479-325(23)
Grasim Ind 2298(2210.45)2625-1981(8)
Great Offshore 141.95(140.45)420-127(12)
Gtl Infrastructure 13.1(13.16)47-10(1299)
Guj. Ind Power 78.55(76.65)121-71(12)
Guj. Min Deve 177.3(177.65)194-101(26)
Gujarat Gas 441.4(436.9)463-310(1)
Gujarat Narmada 93.8(94.35)146-88(40)
Gujarat St Petronet 107.15(108)128-76(157)

H

H C L Infosys 64.65(65.6)139-64(28)
H C L Tech 403(395.85)528-360(97)
H D F C Bank 484.5(479.2)519-396(195)
H M T 45.6(43.25)84-41(162)
Hdfc 661.65(644.85)780-582(101)
Hdil 104.1(101)290-95(1442)
Hero Honda 2202.75(2201.6)2231-1377(47)
Hexaware Tec 76.5(76.45)94-35(238)
Hind Petro 377.25(366.1)555-307(85)
Hind Zinc 132.3(131.55)155-105(131)
Hindalco Ind 144.6(144.95)251-128(741)
Hpcl 377.25(366.1)555-307(85)
Hsng Dev Infra 104.1(101)290-95(1442)
Hsq Dev Fin 661.65(644.85)780-582(101)
Hul 349.3(352.6)354-264(186)
Hul 349.3(352.6)354-264(186)

I

I C I India 944.15(934)1045-680(2)
I T C 199(199.05)211-150(242)
Icici Bank 875.85(866.65)1277-813(505)
Idbi 108.9(105.95)202-102(462)
Idea Cellular 97.25(98.1)103-55(508)
Idfc 112.25(109.75)218-103(1143)
India Cements 73.35(72.8)127-62(117)
India Infoline 74.6(71.75)129-62(15)
Indiabulls Real Est 81.6(77.75)209-70(608)
Indian Bank 208.75(204.15)316-185(9)
Indian Hotels 72(71.25)108-66(52)
Indian Ovrsea 102.4(101.15)176-100(72)
Indo Rama Sy 36.7(35.2)81-31(44)
Indusind Bank 263.95(259.45)309-181(28)
Infosys Tech 2405.55(2353.05)3493-2169(243)
Ingersollrand 490.3(498.55)558-389(3)
Ingvysya 290(287.7)443-283(28)
Ioc 316.2(320.2)458-290(112)
Ipca Lab 280.4(299.4)351-255(98)
Ispat Ind 15.3(15.11)26-13(359)

J,K,L

J & K Bank 812.95(812.2)938-694(1)
J B Chem 81.4(82.55)185-80(64)
Jaiprakash Ass 69.75(68.3)140-54(2664)
Jet Airways 273.75(270.85)926-250(177)
Jindal Stainless 104.75(102.4)135-76(13)
Jindal Steel 550.1(542)755-451(137)
Jsw Steel 678.95(683.4)1400-594(919)
Kfa 25.25(26.15)91-23(749)
Kotakbank 479.85(466.35)529-333(90)
L I C Hsq Fin 208.05(204.4)299-150(361)
L&T 1590.1(1609.5)2212-1463(378)
Lanco Infratech 17.45(17.35)73-15(1326)
Lupin 476(479.45)519-362(48)

M,N,O

M & M 803.3(792.7)826-585(424)
M&M 803.3(792.7)826-585(424)
Mangalore Ref 68.4(67.2)89-55(122)
Maruti 1083(1093.3)1599-1045(150)
Mastek 94(92.45)286-88(9)
Mphasis Bfl 342.85(341.3)711-308(24)
Mtnl 35.2(35)72-33(74)
Mtnl 35.2(35)72-33(74)
N T P C 164.2(163.7)222-160(131)
Nation.Ferti 76.95(77.3)144-73(37)
National Alum 65.9(64.65)120-57(51)
Nestle Ind 4268(4270.7)4517-3120(9)
Neyveli Lignite 85.45(85.5)180-78(10)
Novartis India 859.05(865.05)939-585(3)
O N G C 260.1(260.6)368-226(206)
Omaxe 140(137.8)155-119(43)
Oracle Fin 1876.3(1829.25)2510-1699(2)
Orchid Chem 199.4(200.5)344-165(520)
Oriental Bank 299.6(294)545-280(19)

P,Q,R

P & G Hygiene 1933(1932.65)2262-1460(0)
Parsvnath Dev 61.75(60.7)74-25(1002)
Pidilite Ind 165.95(164.65)183-123(8)
Piramalhe 367.05(353.1)560-341(87)
Pnb 970.05(957.75)1395-897(46)
Polaris Soft 136(132.15)213-115(94)
Power Fin Corp 155.9(144.2)383-130(617)
Power Grid Corp 95.95(94.95)113-91(171)
Punj Lloyd 60.85(60.25)142-52(846)
Rashtriya Chem 79.1(79.5)132-70(239)
Raymond 349.45(349.45)458-245(73)
Rcom 84.45(81.95)188-71(2186)
Reliance Capital 414.75(413.4)881-340(672)
Reliance Ind 835.15(825.3)1187-713(748)
Reliance Power 80(78.7)191-76(993)
Relinfra 456.8(456.6)1134-403(258)
Rolta India 99(99.15)188-90(46)

S

S A I L 111.75(109.55)234-101(306)
Satyam Comp 68.2(67.05)113-54(1541)
Sbi 1898.15(1831.45)3515-1812(907)
Shipping Corp 85.6(85.05)202-79(28)
Siemens 852(845.6)951-690(10)
Skf 648.7(648.65)694-492(0)
Sobha Developers 227.55(216.35)403-185(32)
Sterling Biotech 81.3(75.95)125-56(852)
Sterlite Ind 129.8(126.85)195-120(910)
Sterlite Optical 40.1(39.95)104-36(142)
Sun Pharma 488(488.9)538-349(275)
Suntv 280.45(289.5)556-254(426)
Suzlon Energy 40.35(39.15)66-34(1768)
Syndicate Bnk 104.7(102.05)164-90(69)

T,U,V

Tata Chem 329.65(328.7)446-302(21)
Tata Elxsi 204.8(207.05)340-171(9)
Tata Power 958.65(963.6)1465-950(51)
Tata Tea 92.75(92.15)138-85(99)
Tatacomm 205.2(204.25)342-182(22)
Tatamotors 151.1(142.5)276-137(2386)
Tcs 1040.05(1017.05)1247-893(217)
Tech Mahindra 636.45(627.45)812-539(30)
Thermax 504.25(498)926-476(5)
Tisco 465.8(469.5)713-419(1242)
Titan Ind 218.6(212.45)238-147(413)
Torrent Pharma 596.4(601.05)686-499(0)
Torrent Power 222.4(224.1)346-200(13)
Tvs Motor 64.85(59.55)87-43(1232)
Union Bank 234.45(228.15)426-224(46)
Unitedphos 148.05(145.7)219-125(50)
Vijaya Bank 60.2(58.4)115-53(361)

W,X,Y,Z

Welspunguj 120.85(122.9)275-118(62)
Wipro 348.05(342.8)499-310(209)
Wockhardt 391.6(384.05)473-269(46)
Wyeth 1003.05(1007)1074-751(0)
Zeeenter 113.8(113.6)312-106(83)

GROUP B

A

3i Infotech 29.1(29.05)72-24(222)
A P Paper 361.45(363.7)415-112(42)
A.K.Capital Services 231.45(228.65)944-201(3)
Aarti Ind 49.7(49.2)87-42(31)
Aban Offsho 400.45(392.9)915-333(170)
Abg Heavy Ind 204(203)232-135(3)
Abhishek Ind 13.87(13.85)21-10(40)
Acropetal Technologies Ltd 19.33(18.8)156-13(164)
Action Construction Equipment 47.3(46.15)75-37(90)
Adani Power Ltd 85.5(84.1)144-82(190)
Adani Power Ltd 85.5(84.1)144-82(190)
Adhunik Metaliks 54.8(55.75)119-51(11)
Adlabs Films 100.15(98.45)309-80(102)
Ador Welding 152(152.35)236-142(4)
Advanta India 404.65(389.75)524-208(122)
Aegis Logis 201.05(192)416-177(40)
Aftek Ltd 11.6(11.65)20-9(72)
Agro Tech Foods 409(411.05)483-277(2)
Ajanta Pharma 322.6(324.3)368-172(1)
Akar Tools 47(50.6)100-38(40)
Alchemist 264.9(265.55)277-202(90)
Allied Digital Services 32.45(34.15)265-23(78)
Amar Remedies 109.55(110.65)171-79(28)
Andhra Sugars 104.15(113.8)145-84(11)
Ansal Properties 31.05(30.6)97-26(149)
Aptech 136.7(131.1)180-81(981)
Arrow Webtex 108.75(107.45)141-51(3418)
Arshiya International Ltd. 128.2(128.8)363-121(57)
Asahi Songwon Colors 102(101.75)129-61(8)
Ashapura Mine. 17.1(16.7)63-15(28)
Asian Hotels (West) Ltd 168(157.35)344-142(52)
Astra Micro 24.75(24.25)52-21(18)
Astra Zeneca 1261.2(1260.2)1471-1018(0)
Atlanta 67(67.55)500-64(62)
Atul Chem 222.95(216.2)240-140(31)
Austin Eng 77.2(78.35)100-61(11)
Autoline Industries 121.35(120.5)279-110(4)
Avt Natural P 375.3(371.7)490-88(3)
Avt Natural Products 375.3(371.7)490-88(3)

B,C

Bajaj Auto Fin 628(632.25)839-523(2)
Bajaj Hind 51.15(51.55)144-49(344)
Balmer Law 163.4(162.15)191-135(3)
Balmer Lawri. 621(619.45)769-499(1)
Balrampur Chini 51.1(51.55)97-50(107)
Bank Of Maha 49.85(49.05)84-47(31)
Bartronics India 54.8(53.1)116-46(80)
Bata India 674(672.7)740-295(73)
Bayer 835.5(830.7)1163-655(1)
Berger Paints 111.5(109.75)123-74(57)
Bgr Energy Systems 367.65(321.95)856-296(2028)
Bhandari Hos. 36.95(37.2)41-14(36)
Bharati Shipyard 105.4(105.7)293-85(39)
Bhussteel 348.6(336.8)545-308(107)
Biocon Ltd 336.05(333.05)464-301(16)
Blue Dart Ex. 1674.8(1661.4)1835-890(1)
Blue Star Inf. 74.1(74.1)139-71(7)
Bombay Rayon Fashions 282(276.05)294-181(16)
C R I S I L 8295.65(8300.3)9031-5611(0)
Carborun. Univ 310.95(306.35)329-217(2)
Carol 176.9(183.3)247-80(3)
Cclpr 168.95(164.55)380-137(4)
Ceat 82.05(81.95)184-81(14)
Celestial Labs 25.15(25.45)39-18(81)
Chowgule Steam 26.6(25.35)44-24(22)
Chromatic India 101.4(99.9)154-22(170)
City Union Bnk 45.2(44.7)54-36(23)
Coal India Ltd 378.1(377.8)422-287(170)
Colourchem 725(722.05)854-595(3)
Coral Lab 76.95(74.75)148-55(7)
Core Project 291.85(291.4)350-150(119)
Coromandel Fert 305.5(300.25)376-217(11)
Cox And Kings(India) Ltd 214.35(213.15)322-179(22)

D,E,F

D C M Shr. Con 46(46)59-39(53)
D S Kulkarni 60.8(60.05)84-46(9)
Dabur Pharma 108.5(107.7)149-82(4)
Deep Industries 73.15(68.75)113-52(62)
Deepak Fert 166.5(165.9)212-145(15)
Den Networks Ltd 44.3(45.3)250-35(13)
Development Credit Bank 47.8(46.4)76-38(587)
Dewan Hsq Fin 223.55(218.85)347-190(15)
Dhanuka 103(101.35)114-62(63)
Dil 436.55(429.8)562-276(1)
Divi'S Lab 728.7(723.55)842-582(9)
E I Dparry 245.05(246.05)289-188(3)
Eclerx Services 729.05(715.6)874-497(1)
Eicher Motors 1452(1453.45)1520-975(0)
Elder Pharma 384.95(382)440-309(40)
Elecon Eng 73.1(72.25)103-59(21)
Electrosteel C. 30.35(29.8)52-26(1636)
Elgi Equip. 69.9(69.5)213-62(8)
Entertainment Network India 249.2(252.25)295-195(2)
Esab India 531.6(551.9)690-425(65)
Ess Dee Aluminium 185.1(187.6)523-181(10)
Essar Oil 94.55(92.8)161-79(266)
Essarship 71.5(70.5)125-67(11)
Ester Ind 29.4(29.3)104-25(21)
Everest Kanto Cylinder 74.5(73.5)139-63(14)
Everonn Systems India 302.8(275.3)756-227(2217)
Fairfield Atlas 65.85(65.7)89-48(13)
Fedmoggoe 236.5(239.1)307-139(2)
Fineotex Chemical Ltd 282.45(285.5)353-74(23)
First Leasing 75(73.8)116-64(9)
Firstsource Solutions 12.88(12.86)30-10(401)
Fortis Healthcare 150.45(150.15)176-127(35)
Future Capital Holdings 152.95(151.3)279-127(20)
Future Ventures India Ltd 8.81(8.81)10-7(52)

G

G I C Hsq Fin 87.9(87.95)161-81(23)
Gandhimathi Appliances 322.4(319.9)373-71(6)
Ganesh Poly 58.4(57.5)79-50(7)
Gangotri Iron 49.2(49.15)73-32(144)
Garware Poly 164.9(159.95)293-108(20)
Gateway Distriparks 136.15(137)144-97(6)
Gati 57.35(55.35)80-49(143)
Gayatri Projects 152.1(155)433-130(16)
Gemini Comm 23.75(23.25)38-16(25)
Geodesic Inf 58.85(59.15)142-47(54)
Ghcl 40.55(40.45)52-34(49)
Gitanjali Gems 340.45(338.2)395-156(231)
Glenmark Phar 323.4(320.1)389-241(15)
Glodyne 332.65(328.45)775-263(52)
Godawari Power 139.75(141.6)224-127(6)
Godfrey Phi. 3485(3463.1)3620-1670(0)
Godrej Indus 207.8(203.4)240-155(82)
Goenka Diamond & Jewels Ltd. 45.3(44.9)122-42(100)
Gokaldas Exports 94.6(78.85)155-66(1545)
Goodyear India 296.9(297.3)375-203(1)
Greave 90(89.7)112-79(7)
Gruh Fin 478.15(478)540-310(1)
Guj. Fluoroch. 531.25(529.6)559-160(14)
Guj. Nre Coke 26.65(27.35)72-26(639)
Guj. State Fert 422.85(419.3)443-289(38)
Gujarat Pipavav Port Ltd 66.5(66.95)75-49(10)

H

H E G 222(220)321-176(3)
H F C L 12.36(12.5)21-7(233)
Hanung Toys 116.7(117.55)414-97(90)
Harrisons Malay 63.2(63.95)95-57(8)
Havell`S India 361.6(350.45)451-290(38)
Hercules Hoists 257.2(261.1)371-199(43)
Heritage Food 185(178)255-155(24)
Hind Con 30.5(29.8)67-25(339)
Hind Motors 14.45(14.07)30-12(324)
Hind Oil Exp 126.45(126.6)293-110(182)
Hind Sanitary 198(196.3)245-116(2)
Hondasiel 399.65(388.05)648-320(1)
Honeywell 2561(2550.1)2929-2015(0)
Hotel Leela 37.35(37.55)58-34(42)
Ht Media 137.15(142.65)185-125(16)
Hyderabad Ind 322.05(322.4)664-299(1)

I

I F C I 35.4(34.9)80-34(2966)
I T I 24.65(24.25)47-22(66)
I V R Cons 42.65(42.55)174-31(847)
Iid Forgings 128.2(128.8)363-121(57)
Il&Fs Transportation Networks Ltd. 204(198)360-170(42)
Ilfs Venture 30.25(29.65)54-26(25)
Inabs 552(549.55)723-328(1)
India Glycols 133.9(133.95)212-103(7)
India Nippon 265.75(271.05)325-214(3)
Indiabulls Finan 151.2(145.65)240-133(83)
Indosolar Ltd 9.85(10.32)30-8(1092)
Indosolar Ltd 9.85(10.32)30-8(1092)
Indowind Energy 13.62(14.27)49-11(684)
Indraprastha Gas 424.9(426.95)453-285(25)
Indswift Lab 86.75(89.3)158-74(5)
Indus Fila 14.1(15.3)35-12(63)
Innoventive Industries Ltd. 86.95(84.6)114-76(7)
Insecticides India 370.45(377.1)406-207(38)
Irb Infrastructure Developers 167(167.55)290-132(184)
Ivrcl Infrastruc 42.65(42.55)174-31(847)

J,K,L

J B F Ind 138(138.4)228-117(27)
J K Ind 79.9(79.55)201-75(9)
Jai Corp 96.3(83.35)274-70(1210)
Jain Irrigation 170.4(172.6)258-128(125)
Jaiprakash Hydro 34(33.5)70-31(119)
Jay Shree Tea 139.8(138.7)210-129(3)
Jayant Agro Org 87.85(87.65)160-76(11)
Jetkingq 69.4(67.2)181-61(6)
Jhs Svendgaard Laboratories 38.55(35.6)128-27(189)
Jindal South West Holdings 653.05(651.9)2251-585(8)
Jindalph 155.05(154.15)269-136(6)
Jindpolyfm 210.75(208.2)700-202(61)
Jk Paper 42.55(42.4)72-41(40)
Jklakshmi 41.6(41.8)68-35(15)
Jubilant Industries Ltd 188.5(187)300-100(5)
Jubilant Org 215.15(211.9)344-148(48)
Jyothy Laboratories 171.45(170.95)321-163(7)
Jyoti Struct 70.05(69.35)148-62(104)
K L G Systel 38.2(35)104-29(15)
K R B L 27.6(27.25)54-21(123)
Kajaria Ceramic 108.5(107.6)116-60(39)
Kalpataru Pwr 111.25(113.45)203-106(11)
Kalyani Steels 57.9(55.1)140-47(63)
Kamat Hotels 95.3(97.75)167-71(7)
Kanchan International 47.9(49.4)218-34(20)
Kanoria Chem 32.9(33)65-25(21)
Kar Vysy Bank 361.1(360.7)507-346(6)
Karnataka Bnk 94.7(93.1)192-89(63)
Karutglob 9.12(9.26)38-6(177)
Kaveri Seed Company 470.45(477.2)494-275(3)
Kecil 58.8(59)109-56(37)
Kemrock Ind 517.5(518.8)742-475(3)
Kesoram Ind 128.5(130.7)330-108(6)
Kewal Kiran Clothing 838.55(838.8)855-365(3)
Khaitan Fert 16(16.2)25-10(51)
Kirloskar Ferro 21.45(21.35)38-20(27)
Kohinoor 43.05(41.85)73-36(28)
Kothari Pro 541(539.5)668-355(1)
Koutons Retail India 20.75(20.8)311-17(23)
Kpitcumm 144.8(146)198-114(10)
Kwality Dairy 166.5(166.55)171-65(275)
La Opala Glass 117.95(109.55)133-57(49)
Lakshmi Machine 1979.95(1951.3)2920-1885(0)
Liberty Phosp 52.75(54.35)85-42(8)
Livewell Home Fin 100.5(100.4)166-60(13)
Living Room Lifestyle 131.2(149.6)292-125(4)
Lloyds Steel Ind 14.6(14.53)23-11(135)
Lovable Lingerie Ltd 529.45(524.3)636-236(632)

M,N

M R F 7030.65(6863.2)9812-5332(4)
Madras Cements 102.2(103.8)133-79(47)
Mahalaxmi Rub 7.2(6.57)34-6(282)
Mahforg 65.45(65)115-56(12)
Mahindra 634.85(637.5)913-590(3)
Malwa Cotton 31(29.75)67-23(17)
Man Infraconstruction Ltd. 117.25(115.9)382-95(3)
Manappuram Gen 53.4(52.9)94-41(39)
Mangalore Chem 35(34.15)48-28(265)
Manjal Auto 165(162.4)184-100(4)
Marg 86.6(85)242-70(28)
Marico Ind 143.05(159.15)172-112(643)
Max India 209.7(203.6)211-132(124)
Maxwell Industries 26.9(25.65)30-14(85)
Mcleod Russel India 250.65(250.8)289-192(5)
Mcnally Bharat Engineering Company 127(127.85)304-113(6)
Mhril 333.25(318.2)522-316(37)
Mindtree 350.05(347.65)571-321(1)
Mmtc Ltd 703(698.95)1400-669(1)
Monsanto India 1790(1795.2)2229-1499(0)
Morganite 434.35(420.1)500-196(3)
Motherson Sumi 198(196)256-163(6)
Mundra Port 149.6(149.1)185-112(83)
Munjal Showa 63.3(63.9)73-44(21)
Muthoot Finance Ltd 172.5(171.75)198-150(24)
Mysore Cem 37.05(37.45)54-31(22)
N I I T 46.25(46.6)74-42(41)
Nagarjuna Con 66.2(64.5)171-51(60)
Natco Pharma 237.8(243)357-221(3)
Navneet Pub 67.15(65.85)75-52(372)
Nbventure 184.7(185.2)420-158(4)
Ndtv 49.15(48.85)118-43(9)
Nectar Lifescn 20.45(20.55)34-18(37)
Neha International Ltd. 114.2(119.7)271-79(20)
Neocorp 43(42.7)69-37(361)
Nesco 596.9(588.85)729-417(28)
Net 4 India 145.45(143.55)159-88(22)
Nhpc 24.4(24.5)34-22(419)
Nhpc Ltd 24.4(24.5)34-22(419)
Niit Technologies 213.35(206.55)244-166(52)
Nile 168.8(171.95)249-84(2)
Nippo 395.5(401.7)541-355(1)
Nitco Tiles 49.9(50)98-45(9)
Nitin Fire Protection Industries 140.5(143.35)362-57(132)
Nocil 15.95(15.85)26-14(52)
Noida Toll Bridge 23.4(22.9)40-20(20)

O,P,Q

O C L India 102.6(101.3)149-83(7)
Oil India Ltd 1314(1317.55)1635-1207(4)
Omnitech Infosolutions 145(145.8)275-121(28)
Onmobile Global 63.25(61.65)200-54(137)
Opto Circu 238.8(240.3)327-225(49)
Orbit Corporation 36.45(35.55)135-33(120)
Orbit Exp 108(106.4)110-37(45)
Orient Paper 61.95(60.7)69-44(9)
Orissa Minerals Development Company Ltd 46777.8(45615.3)92200-23990(1)
Page Industries 2685(2654.95)2771-1210(0)
Pantaloon Ret 262(256.85)533-218(122)
Paper Products 78.2(77.2)93-50(32)
Paramount Printpackaging Ltd 24.95(24.75)38-17(245)
Parekh Aluminex 259.75(258.95)604-205(16)
Patni Computer 294.3(279.2)509-250(113)
Persistent Systems Ltd. 304(303.65)467-280(3)
Petronet Lng 178.2(177.1)185-105(155)
Phillips Carbon 141.35(144.05)234-113(3)
Pipavav Shipyard 86.1(89.7)106-61(6311)
Piramglas 133.05(134.6)156-79(3)
Plethico Pharmaceuticals 371.5(370.65)420-330(56)
Poly Medicure 297(307.5)337-200(7)
Polyplex Corp 193.4(193.2)509-169(21)
Praj Ind 71.45(71.4)95-61(135)
Prakash Steelage Ltd 123.15(125.35)185-118(7)
Prime Focus 57.95(57.85)79-40(136)
Priyadarshni Sp 90.6(83.2)136-54(105)
Provogue (India) 31.35(31)83-26(28)
Pslltd 63.7(64.85)126-55(18)
Ptc 70.5(70.95)145-66(122)

R

Radico Khait 120.95(122.1)185-119(130)
Rai Saheb Rekh 113.1(119)190-73(9)
Rajesh Exp 113.95(114.55)145-82(138)
Rallis India 167.35(167.45)179-116(44)
Rama Newsprint 11.74(11.77)25-10(93)
Rane Madras 119.25(123.95)193-112(3)
Ratnabali Cap 98(98.15)131-85(17)
Rei Agro 25.5(25.75)30-20(37)
Reliance Indust 458.45(432.45)967-373(217)
Reliance Media World Ltd 84.5(82.85)120-59(11)
Religare Enterprises 415(415)528-401(2)
Repro India 150(148.8)187-81(15)
Rswmltd 94.9(101.55)204-83(11)
Ruby Mills 900(929.15)1362-681(1)
Ruchi Infrast 18.6(19.7)42-14(25)
Ruchi Soya Ind 111.5(114.45)142-79(248)
Rural Electrification Corporation 177.1(170.75)409-162(467)

S

S Bk Of Bikaner 419(412.65)703-391(12)
S Bk Of Mysore 597(599.6)1018-510(2)
S Bk Of Travan 635.65(631.3)965-590(7)
S R F 308.65(307.2)444-267(5)
Sacheta Metals 20.75(19.8)86-15(99)
Saintgobain 38.3(38.3)48-20(12)
Saksoft 72(77.8)89-35(11)
Sandur Mang 492.5(491.9)1097-407(1)
Sanghvi Movers 125.45(123.3)197-103(4)
Saregama Ind 63.7(62.3)121-53(7)
Sasken Comm 105.75(106)237-95(6)
Savita Chem 594(586.95)707-411(0)
Sayaji Hotels 119.75(127.5)164-97(3)
Sel Manufacturing Company 13.61(13.54)54-10(142)
Sesa Goa 223.55(223.55)383-195(811)
Sh Precoated St 128.5(126.6)296-110(13)
Shasun Chem 68.25(66.85)96-48(14)
Shlakshmi 94.4(90.45)210-70(126)
Shree Ganesh Jewellery House Ltd 146.8(147.35)286-117(65)
Shree Renuka Sugars 59.65(59.85)108-50(372)
Shrenuj & Co 59.6(55)67-33(264)
Shriram Trans 656.65(667.05)899-551(19)
Sintex Ind 150.2(144.45)237-135(125)
Sks Microfinance Ltd 298.2(284)1490-188(337)
Sona Koyo St 14.9(15.05)23-13(43)
Sonata Soft 30.95(30.85)64-28(54)
Southind.Bank 22.35(22.1)29-17(1882)
Spectacle Industries Limited 15.01(15.09)178-11(155)
Spicejet 24.5(25.2)97-19(2249)
Srei Int Fin 37.1(39.15)78-31(884)
State Bank Of Mysore 597(599.6)1018-510(2)
State Trading 170.35(167.25)428-138(33)
Strides Arcolab 300.1(296.45)477-276(74)
Subexltd 45.7(45.95)94-41(165)
Sudar Garments Ltd 81.1(80.5)138-74(95)
Sujana Metal Products Ltd. 7.71(7.75)46-6(522)
Sujana Towers 29.6(28.35)46-12(2342)
Sujanametal 7.71(7.75)46-6(522)
Sun Pharma Advanced Research Company 73.7(73.7)111-65(21)
Sundram Fast 61.35(60.35)76-45(11)
Sunflag Iron 27.5(27.5)34-21(53)
Sunil Hitech 90.65(89)190-76(6)
Sunteck Realty 265.9(266.75)699-243(6)
Supreme Infrastructure India 232.4(229.85)299-178(2)
Supreme Petro 73(72.05)79-45(26)
Surana Industries 429(426.55)430-215(10)
Suryachakra Power Corporation 11.03(10.85)22-8(143)
Swaraj Engin 472.65(472.25)557-376(1)

T,U

Taj Gvk 96(94.95)175-85(5)
Take Solutions 31.9(31.95)48-23(18)
Tata Coffee 879.75(868.35)1075-355(167)
Tata Investment 524.15(525.8)669-428(5)
Technofab Engineering Ltd 137(137.35)261-116(26)
Tera Software 60.1(60.55)66-34(54)
Texmaco 29.7(29)177-25(33)
Texmo Pipes & Products Ltd. 39(40.05)73-30(48)
Thomas Cook 47.45(47.85)75-40(28)
Tide Water 6890.2(6929.7)10389-5670(0)
Time Technoplast 68.5(69.25)72-42(9)
Timken India 205.65(203.3)260-153(60)
Tinplate Of India 50.4(50)91-44(46)
Tonira Pharma 20.25(19.85)44-16(26)
Tplplast 81.75(81)114-45(61)
Transgene Biotek 32.2(32.05)71-30(55)
Trent 1125(1090.5)1277-752(3)
Triveni Eng & Ind 23.55(23.8)74-20(97)
Ttk Prestige 2785.35(2978.65)3200-932(88)
Ttml 18.6(18.35)25-13(392)
Tube Invest 141(140.15)170-116(7)
Tulip 153.55(149)201-132(72)
Ubholding 120.5(120.05)343-110(6)
Ucal Fuel 82(80.55)96-60(26)
Uco Bank 71.05(68.8)152-62(246)
Uflex 163.45(164.75)325-118(67)
Ultratech 1145.85(1102.85)1188-890(15)
Unichem Lab 144.85(142.2)269-137(4)
Unitdspr 881.6(874.1)1683-855(10)
United Bank Of India 75.85(75.45)152-71(32)
Unity Infraprojects 49.5(49.85)120-46(9)
Ushamartin 36.45(36.7)96-32(65)
Ushdev Int 308(308.9)495-246(11)
Usher Agro Ltd. 128.8(127.35)162-83(370)
Uttam Steel 79.05(79.35)166-71(7)
Utv Software Comm 967(966.1)1050-386(52)

V,W,X,Y,Z

V S T Ind 1358.2(1310.2)1380-549(20)
Vardhman Poly 105(105.4)108-49(75)
Vardhtext 194(191.25)357-167(10)
Varun Industries 259.9(256.65)295-155(68)
Venkys 419.75(415.7)1012-398(6)
Videocon 176.85(176.45)294-170(4)
Vikash Metal 11.59(11.82)26-9(118)
Vivmed Labs 259(259.15)350-216(9)
Voltamp Transformers 513.9(512.8)989-451(1)
Voltas 119.6(117.3)262-108(49)
Waterbase 11(11.1)12-3(42)
Whirlpool 220.15(218.35)337-192(2)
Wire & Wireless 7.21(7.12)16-6(136)
Yes Bank 278.45(276.7)388-233(338)
Zandu Phar 1732(1733.25)3335-1615(0)
Zee News 12.97(13.09)17-9(83)
Zenu Infotech 29.75(30.6)43-13(46)
Zuari Ind 585(594.05)895-557(1)
Zylog Systems 411.65(415.55)612-276(17)

GROUP T

A

Amara Raja 223.65(224.25)262-157(2)
Andrew Yule 20.7(20.95)44-17(24)
Assam Company 11.96(12)29-10(43)
Atlas Cycles 388.15(393.3)490-190(53)
Atulltd 26(26.45)72-14(37)

B,C

Binani Ind 138.85(139.7)263-107(5)
Cat Tech 9.27(9.41)33-9(68)
Choice International 71.2(88.35)144-59(1712)
Commitment Cap 37.5(36.25)179-26(112)
Cravatex 465(477.1)562-94(2)

D,E,F

D G P Windsor 26.45(25.35)53-23(34)
Db Stock Brokers 95.15(95.15)102-36(27)
Decngold 23.5(23.8)29-15(28)
Dhanalakshmi Bk 79.65(77.45)212-66(94)
Dmc Vaults 8.22(8.01)26-5(56)
Dover Securities 110(111.3)787-47(14)
Financial Tech 780.35(777.7)1453-656(18)

G

Goldstone Tech 9.49(9.08)23-5(48)

H

Hind Composites 485(499)639-430(10)
Hind Dorr 42.25(42.8)153-32(21)
Hind Org Chem 25.85(24.35)63-20(75)
Hitachih 170(167.55)354-136(26)

I,J

I F B Ind 116.35(116.95)182-90(8)
India Secur 59(60)76-37(36)
Ishita Drugs 50.4(48.85)80-21(19)
It&T 91.15(93.3)124-62(8)
Jayaswals Ne 19.15(18.9)42-15(23)
Jvlagro 15.55(15.9)45-14(98)

K,L

Kaypowr 14.5(15.25)30-12(78)
Kopran 23.55(23.35)42-19(26)
Kotawala Ind 106.45(105.55)113-30(200)
Lgs Global 47.35(48.45)101-34(67)

M,N

Maharashtra Pol 155.15(147.1)222-110(117)
Marson`S 14.65(14.55)20-12(37)
Moldtek 47.45(49.55)112-47(11)
Mount Ev Min 79.05(77.6)106-67(18)

O,P,Q

Piccadily Agro 36.75(35.1)54-23(12)
Prakash Ind 51.5(51.1)179-48(21)

R

R M Mohite Textiles 123(124.35)380-56(113)
R S Software 55.8(53.15)68-38(27)
Rain 28.5(28.5)40-27(27)
Rollatainers 216.05(220)385-151(2)
Roselabs 10.75(10.7)34-7(55)

S

S B & T Int 24.5(24.45)25-7(179)
S Kumars 49.2(49.05)97-39(298)
Safari Ind 161.15(159.25)174-67(8)
Shalibhadra Fin 45.5(45.6)67-30(35)
Shirp Gold Ref 82(80.5)238-67(9)
Shiva Cements 7.02(6.99)10-4(841)
Som Distilleries 167(167.7)229-80(4)
Sri Adhikari 68.1(63.3)81-39(144)
Subuthi Finance 168.85(177.7)203-81(20)
Super Crop Safe 26.45(22.2)26-10(108)
Symphony Comfort 1373.15(1288.75)1672-491(10)

T,U,V

Umangdair 27.55(27.65)30-11(16)
Vas Animations 73.65(72.95)188-52(43)

W,X,Y,Z

Walchandnagar 103.15(96.55)231-86(146)
Wall Street Fin 17.5(17.15)46-14(25)
Western In.Ship 7.99(8.76)18-6(179)
Yashrajc 45(46.4)48-19(98)

GROUP S

A

Accentech 65.05(63.5)365-39(69)
Ador Fontech 104(106.45)150-61(4)
Amrutanj 811.3(809.7)996-553(51)
Amrutanjan Health Care 811.3(809.7)996-553(51)
Amtek Auto 140.6(143.95)183-106(254)
Amtek India 114.65(116.8)125-50(231)
Ankur Drugs & Ph 32.85(31.8)154-22(59)
Atul Auto 97.95(95.45)136-76(4)
Avanti Feeds 76.8(73.15)82-26(12)

B,C

Bajaj Elect 177.75(175.9)347-160(70)
Balkrishna Ind 166.9(169.6)186-109(55)
Banswara Syntex 94.1(94.8)151-93(14)
Bf Utilities 523.6(509.45)1132-376(375)
Bhansali Eng Poly 25.9(27.25)45-19(28)
Bharat Bijlee 718.6(720.4)1205-696(1)
Bi 362.25(354.7)787-318(19)
Camson Bio Technologies 78.7(77.95)252-75(154)
Carnation Nutra 585.4(585.6)757-521(1)
Cosmo Ferrites 19.99(19.05)26-12(29)

D,E,F

Dhunseri Tea 134.5(135.15)243-131(3)
Diamond Power Infrastructure Ltd 105.85(107.9)264-100(6)
Emco 52.75(52.2)72-36(202)
Erainfra 154.3(154.25)242-153(102)
Forbes Gokak 409.25(410.05)480-360(4)
Forcemot 685(694.35)1045-584(3)
Fulford 695(693.95)1123-598(1)

G,H

Grindwell Nort. 229.45(228.15)267-190(3)
Gulf Oil Corp 78.9(79.2)146-71(12)
Hawkins Cook 1611.35(1612.05)2117-827(1)
Hind Nati.Gl 209.65(205.1)308-182(76)
Hind Tin Works 88.8(83.9)116-59(20)
Hindujafo 74.5(75)164-66(9)

I,J

I.C.S.A. 74.6(73.25)162-62(13)
Ion Exchange 134.85(135.5)235-121(6)
J.K. Agri Genetics 312(305.9)744-285(2)
Jk Sugar 19.5(18.05)33-14(32)
Jmfinan 18.15(18)47-16(69)
Jupiter Bio 17.25(17.1)120-13(100)

K,L,M

K S Oils 12.3(12.46)63-7(3432)
Kavveri Telecom 133.45(131.6)190-101(35)
Kennamet 728(712.45)787-449(1)
Linc Pen & Plastics 58.65(58.8)94-57(8)
M M Forgings 104.7(104.15)148-94(23)
Man Indus 141.1(144.6)161-54(36)
Mayur Uniquo 358.9(352.7)467-227(1)
Mazdaltd 80.1(80.1)142-75(10)
Mercator Lines 26.65(26.65)76-21(415)
Micro Tech 123.35(123.25)228-99(15)
Modison Metals 34.25(32.65)38-23(119)
Mohit Industries 34.55(34.05)38-17(16)

N,O,P,Q

Navin 360.8(362.85)387-221(5)
Northgate Tech 12.46(12.84)31-10(103)
Oriental Cont 51(52.6)80-48(48)
Parenteral Drugs (India) Ltd. 117(117.65)399-82(4)
Parenteral Drugs 117(117.65)399-82(4)
Patel Eng 107.7(104.25)404-89(99)
Premier Tyres 33.55(31.7)52-22(14)

R

Rainbow Papers 61(59.75)69-48(75)
Reliance Chemo 149.5(149.5)168-57(12)

S

Samrat Pharmachem 37.1(37.65)40-17(12)
Samtex Fashions 23.55(24)39-21(26)
Sanwaria Agro 23.45(23.65)148-14(48)
Sarda Energy & Minerals Ltd 147.5(143.45)382-134(7)
Sardaen 147.5(143.45)382-134(7)
Schenectady 1800(1780)2024-655(0)
Shahi Shipping 519.35(546.65)988-220(7)
Shakti Pumps 48(48.25)110-37(14)
Sharon Bio-Medicine 288(285.4)299-130(17)
Shivvani 191.1(190.45)477-161(50)
Siyaram Silk 303.1(308.95)463-267(1)
Spanco Tele 115.5(113.15)208-104(28)
Spicemobi 105.35(104)152-85(55)
Steel Exchange India 51.3(50.9)56-30(42)
Steel Str Wheel 244.3(242.3)474-209(2)
Sumeet Ind 27.55(27.95)46-21(42)
Suryajyoti Spin 23(22.1)64-20(124)

T,U,V,W,X,Y

Taneja Aerosp 47.35(42.8)56-29(113)
Tilaknagar Industries 33.45(34.25)147-30(83)
Timex 29(28.65)51-27(17)
Twilitaka Ph 36.1(36.7)203-30(31)
Unitedbrew 391.3(394.2)613-346(13)
V I P Ind 972.4(942.85)1002-454(382)
Valecha Eng 78.65(77.8)236-67(34)

S

Zydus Wellness Ltd 585.4(585.6)757-521(1)

GROUP Z

A

Bhoruka Alum 11.6(12.2)45-11(198)

B,C

Clarus 144.85(138)260-36(212)

D,E,F

D J S Stock 99(93.95)178-68(14)
Electrotherm 137.95(142.7)349-106(110)
Empire Ind 719(719.45)1010-600(1)

G,H

Gemstone Investment 8.89(8.98)15-5(856)
Gujarat Foils 64.9(66.4)118-45(24)
Hind. Copper 228.35(226.15)485-206(22)

I,J

Insul Elec 265.9(266.75)699-243(6)
Ispat Alloys 18.1(17.35)42-15(108)
Jaihind Projects 127.1(128.3)266-106(22)

K,L

Kalefilms 25.1(25.6)42-12(211)
Karmaisp 47.45(49.9)319-38(13)
Khaitan Weav Mills 15.01(15.09)178-11(155)

M,N

Margltd 86.6(85)242-70(28)
National Min 234.35(234.25)304-205(11)
Neha International 114.2(119.7)271-79(20)
New Bom Prtg 33.2(31.65)48-9(24)

O,P,Q,R

Odyssey Corporation 261(264.1)302-105(31)
Ommeinfra 27.4(27.4)69-23(18)
Pacetexti 33.35(33.3)134-9(1154)
Pasari Spinning Mills 12.41(12.96)38-8(53)
Pflinfotc 485.9(480)487-27(62)
Rama Paper 96(96.9)105-11(132)
Rasoya Proteins 77.15(74.3)92-30(323)

S

Setco 177(179.95)185-108(6)
Swan Mills 78(78.25)173-68(455)

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