Stock prices on Sep 20, 2011

Stock prices on Sep 20, 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 815.55(820.8)974-595(18)
A C C 1068.7(1049.5)1142-917(18)
Abbot 1515(1506.75)1699-1100(0)
Abg Shipyard 379.95(376.4)498-235(11)
Abirlanuv 932.75(947.8)993-710(3)
Acl 146.55(143.9)166-112(157)
Adani Enter 604.5(577.8)785-515(72)
Akruti City 194.75(196.1)535-168(7)
Alfalaval 2248.5(2351.65)2444-1114(59)
Allahabad Bank 165.9(164.4)270-160(42)
Alok Industr 18.35(18.3)35-15(1529)
Alstom Proje 550.65(528.7)874-457(24)
Andhra Bank 122(120.2)190-113(725)
Apollo Tyres 59.6(60.05)86-44(109)
Arvind 93.1(91.2)96-41(559)
Ashok Leyland 26.1(26.6)40-22(780)
Asian Paints 3075.65(3051)3365-2366(4)
Aurobindo Phar 143.55(137.9)275-122(225)
Axis Bank 1142.7(1108.2)1608-992(165)

B
B A S F India 628(614.15)725-465(15)
B H E L 1643.85(1657.35)2695-1630(130)
Bajajhoin 737.8(738.8)952-680(0)
Balaji Tele. 32(31.35)57-26(31)
Ballarpur Ind 26(26)43-25(69)
Bank Of India 318.2(312.9)588-290(92)
Bharat Earth. 479.45(475.35)1224-413(9)
Bharat Forge 292.3(289.7)412-259(48)
Bhartiartl 391(386.95)444-304(171)
Bk Of Baroda 769.75(759.95)1050-681(16)
Bombay Dye 341.4(337.2)670-283(28)
Boschl 7194(7124.55)7480-5701(1)
Bpcl 664(662.55)814-530(15)
Britannia Ind 457.15(458.6)498-324(6)

C
C E S C 283(280.85)421-257(10)
C M C 852(862.55)1390-840(5)
Cadila Health 825.95(825.9)983-622(23)
Cairn India 305.3(290.75)372-250(354)
Canara Bank 434.45(426.5)844-401(34)
Castrol India 520(508.15)588-380(5)
Central Bank Of India 105.45(103.8)211-95(85)
Century Tex 293.5(285.8)552-268(50)
Chambal Fert 110.9(108.75)118-65(492)
Cipla 282.1(277.85)380-273(86)
Colgatepalm. 984.85(988.15)1057-783(19)
Corp Bank 440.95(442.95)814-411(6)
Crompton Gr. 159(159.2)349-133(345)
Cummins India 426.25(433.36)578-414(31)

D,E,F
Dabur India 104.7(103.8)122-86(92)
Dena Bank 84.95(84.3)151-75(295)
Dish Tv India 76.3(74.15)94-53(237)
Dlf 212.2(205.1)397-173(1139)
Dr Reddy`S Lab 1537.95(1512.15)1855-1387(13)
Dredging Corp 277.3(271.65)575-214(4)
E I H 89.2(89.4)129-74(94)
Educomp Sol 243.3(232.15)648-190(1151)
Eng India 262.8(260.1)366-246(130)
Escorts 77.4(72.2)245-63(1185)
Exide Ind 133(133.75)179-112(265)
Federal Bank 376(369.1)501-326(16)
Finolex Cables 39.75(39.9)66-36(20)
Finolex Ind 67.85(66.65)128-61(162)

G
G E Shipping 253.35(253.3)393-214(25)
Gail 436.65(432.15)535-403(32)
Geometric 46.45(42)87-34(63)
Gillette Ind 2093(2052.7)2314-1487(0)
Glaxo Smithk. 2072.85(2064.35)2475-1905(1)
Glaxocon 2378(2400.55)2524-1855(44)
Global Tele 68.05(68.75)462-46(3592)
Gmr Infra 29.9(28.8)61-26(434)
Godrej Cp 424(425.5)468-325(2)
Grasim Ind 2320.25(2274.8)2625-1981(5)
Great Offshore 145.55(139.4)420-127(33)
Gtl Infrastructure 13.37(13.51)47-10(1156)
Guj. Ind Power 85.35(78.1)121-71(144)
Guj. Min Deve 178.9(175.2)194-101(71)
Gujarat Gas 444.7(444.95)463-310(1)
Gujarat Narmada 93.9(93.55)146-88(85)
Gujarat St Petronet 106.9(106.15)128-76(106)

H
H C L Infosys 61.25(60.4)127-59(31)
H C L Tech 403.25(391.8)528-360(91)
H D F C Bank 491.25(484.8)519-396(147)
H M T 44.85(44.35)84-41(26)
Hdfc 675.05(653.1)764-582(85)
Hdil 112.4(110.65)290-95(1380)
Hero Honda 2205.8(2200.9)2231-1377(55)
Hexaware Tec 73.35(71.95)94-36(189)
Hind Petro 369.05(369.05)555-307(32)
Hind Zinc 134.4(131.5)155-105(70)
Hindalco Ind 150.2(144)251-128(757)
Hpcl 369.05(369.05)555-307(32)
Hsng Dev Infra 112.4(110.65)290-95(1380)
Hsq Dev Fin 675.05(653.1)764-582(85)
Hul 343.55(338.4)354-264(163)
Hul 343.55(338.4)354-264(163)

I
I C I India 952.05(950.7)1045-680(117)
I T C 198.35(195.3)211-150(164)
Icici Bank 882.45(859.65)1277-813(296)
Idbi 108.8(107)202-102(274)
Idea Cellular 98.35(96.7)103-55(590)
Idfc 115.2(112.95)218-103(705)
India Cements 72.1(71.3)127-62(168)
India Infoline 77.6(75.5)129-62(65)
Indiabulls Real Est 83.1(80.7)209-70(547)
Indian Bank 209(207.6)316-185(177)
Indian Hotels 73.65(71.5)108-66(202)
Indian Ovrsea 99.55(99.55)176-98(110)
Indusind Bank 272.35(268.05)309-181(47)
Infosys Tech 2437.7(2361.65)3493-2169(167)
Ingersollrand 530.45(497.25)558-389(58)
Ingvysya 291.7(289)443-282(4)
Ioc 309.45(309.7)458-290(26)
Ipca Lab 269.3(275.3)351-255(16)
Ispat Ind 15.45(14.91)26-13(617)

J,K,L
J B Chem 81.75(80.5)185-80(53)
Jaiprakash Ass 72.4(70.5)140-54(2674)
Jet Airways 280.85(275.85)926-250(266)
Jindal 126.1(125.85)234-109(17)
Jindal Steel 555.3(545)755-451(122)
Jsw Steel 697(688)1400-594(235)
Kfa 25.8(25.65)91-23(350)
Kotakbank 478.5(473.65)529-333(35)
L I C Hsq Fin 217.4(217.65)299-150(513)
L&T 1564.25(1560.95)2212-1463(291)
Lanco Infratech 18.15(17.95)73-15(1995)
Lupin 482.6(472.6)519-363(356)

M,N
M & M 814.05(799.85)826-585(387)
M&M 814.05(799.85)826-585(387)
Mangalore Ref 67.2(66.9)89-55(59)
Maruti 1154.65(1140.8)1599-1045(184)
Mastek 94.45(94.3)286-88(15)
Maytas Infra 100.85(97.5)233-83(25)
Merck 651(650.65)1006-553(2)
Mirc Elec 18.7(18.3)30-16(56)
Moser Baer 23.4(22.7)74-20(193)
Mphasis Bfl 342.5(339.2)711-308(15)
Mtnl 35.3(34.8)72-33(97)
Mtnl 35.3(34.8)72-33(97)
N T P C 171.9(169)222-160(198)
Nation.Ferti 76.6(76.4)144-73(22)
National Alum 64.95(65.1)120-57(23)
Nestle Ind 4231(4220.8)4517-3120(2)
Neyveli Lignite 87.6(87.15)180-78(52)
Novartis India 887.8(876.25)944-585(1)

O,P,Q
O N G C 261.65(269.35)368-226(941)
Omaxe 142(140.35)155-119(43)
Oracle Fin 1866.05(1827.8)2510-1699(1)
Orchid Chem 201.9(197.8)344-165(274)
Oriental Bank 291.3(289.3)545-280(286)
Parsvnath Dev 65.35(66.45)74-25(4449)
Pfizer 1399(1365.45)1636-1030(0)
Pidilite Ind 164.95(165.2)183-123(5)
Piramalhe 356.75(354.5)560-341(6)
Pnb 1002.7(976.1)1395-897(20)
Polaris Soft 133.35(130)213-115(60)
Power Fin Corp 159.1(156.85)383-130(188)
Power Grid Corp 98.8(97.95)113-91(176)
Punj Lloyd 62.15(59.55)142-52(988)

R
Ranbaxy Lab 487.1(486.7)624-414(62)
Rashtriya Chem 77.8(78.8)132-70(240)
Raymond 349.65(346.7)458-245(35)
Rcom 84.2(80.95)188-71(2415)
Reliance Capital 418.95(399.65)881-340(567)
Reliance Ind 851.5(820.85)1187-713(947)
Reliance Power 83.75(79.85)191-76(1374)
Relinfra 458.25(446.05)1134-403(271)
Rolta India 98.45(96.6)188-90(48)

S
S A I L 111.5(108.05)234-101(296)
Satyam Comp 69.35(68)113-54(972)
Sbi 1989.05(1916.6)3515-1812(632)
Shipping Corp 86.3(86.45)202-79(19)
Siemens 875.15(857.25)951-690(15)
Skf 675(667.8)694-492(11)
Sobha Developers 221.25(217.45)403-185(5)
Sterling Biotech 79.1(75.9)125-56(469)
Sterlite Ind 133.85(129.85)195-120(634)
Sterlite Optical 40(38.95)104-36(160)
Sun Pharma 484.1(474.8)538-370(41)
Suntv 301.05(300.8)556-254(63)
Suzlon Energy 40.45(39.35)66-34(1759)
Syndicate Bnk 103.7(102.55)164-90(38)

T,U,V,W,X,Y
Tata Chem 334.8(330.05)446-302(31)
Tata Elxsi 209.15(209.85)340-171(12)
Tata Power 997.2(985.85)1465-950(50)
Tata Tea 92.05(90.9)138-85(102)
Tatacomm 204.65(203.45)342-182(12)
Tatamotors 166.1(161.35)276-137(1998)
Tcs 1057.9(1017.8)1247-902(200)
Tech Mahindra 649(636.15)812-539(17)
Thermax 506(503.95)926-476(52)
Tisco 460.9(453.9)713-419(885)
Titan Ind 226.8(222)238-147(442)
Torrent Power 229.5(230.35)337-200(9)
Tvs Motor 63.5(62.95)87-43(149)
Union Bank 241.85(235.1)426-224(67)
Unitedphos 152.55(147.9)219-125(56)
Vijaya Bank 59.9(58.55)115-53(182)
Welspunguj 125.2(123.8)275-118(140)
Wipro 350.9(341.55)499-310(295)
Wockhardt 400.1(395.25)473-272(61)

Zeeenter 117.3(113.5)312-106(88)

GROUP B

A
3i Infotech 28.95(28.3)72-24(222)
3m India Ltd 4390(4384.05)4950-3066(0)
A P Paper 372.4(369.15)415-112(33)
A.K.Capital Services 237.95(243.7)944-201(6)
Aarti Ind 47.9(48.05)87-42(24)
Aban Offsho 393.2(377)915-333(182)
Abhishek Ind 13.92(13.99)21-10(87)
Acropetal Technologies Ltd 17.41(18.31)156-13(91)
Action Construction Equipment 49.8(49.25)75-37(50)
Adani Power Ltd 87.8(85.65)144-82(111)
Adani Power Ltd 87.8(85.65)144-82(111)
Adhunik Metaliks 52.7(54.6)118-51(187)
Adlabs Films 108.9(106.05)309-80(284)
Ador Welding 167.4(164.9)236-142(66)
Advanta India 405.85(397.35)524-208(35)
Aegis Logis 199(197.6)416-177(4)
Agro Tech Foods 425(405)483-277(14)
Aia Engineering 310(310.25)479-298(151)
Ajanta Pharma 321.75(320.9)368-172(5)
Akar Tools 52.8(53.4)100-38(47)
Alchemist 264.95(264.45)277-202(104)
Alembic 20.1(20.05)39-17(38)
Allied Digital Services 30.7(29.35)265-23(351)
Alstom 223.85(219.6)349-204(30)
Amar Remedies 114.4(111.55)171-79(95)
Andhra Cements 11.5(11.63)23-8(105)
Andhra Petroch 27.7(27.25)35-21(35)
Andhra Sugars 101(100.3)140-84(9)
Ansal Properties 34.65(32)97-26(110)
Anuh Pharma 138.65(139.65)227-120(6)
Aptech 132.4(130.55)180-81(288)
Archies 41.7(41.25)199-32(21)
Aries Agro 95(96.5)199-77(15)
Arrow Webtex 112.1(113.2)141-59(3424)
Arshiya International Ltd. 130.2(124.35)363-121(127)
Asian Hotels (West) Ltd 160.6(164.1)324-142(61)
Astra Micro 26.2(25.6)52-21(33)
Atlanta 66.9(67.05)500-64(82)
Atul Chem 218.05(215.25)240-140(22)
Autoline Industries 120.65(120.15)279-110(10)
Avt Natural P 434.4(413.75)490-88(2)
Avt Natural Products 434.4(413.75)490-88(2)

B
B D H Ind 18.65(16.95)25-13(46)
B O C India 290.05(290.05)366-222(10)
Bajaj Auto Fin 637.8(640.05)839-523(2)
Bajaj Hind 46.95(49.05)144-46(915)
Balmer Law 160.1(157.55)191-135(5)
Balmer Lawri. 649.8(620.6)769-499(49)
Balrampur Chini 50(50.2)97-49(162)
Bank Of Maha 48.8(48.5)84-47(33)
Bannari Amman Spinning Mills 70.85(68.05)164-58(13)
Bartronics India 56.4(55.55)116-46(43)
Bata India 695.8(670.6)740-295(189)
Bayer 815.4(827.3)1163-655(0)
Bengal&Assam 238.6(238.55)454-214(2)
Berger Paints 105.8(106.15)117-74(62)
Bgr Energy Systems 361.7(355.2)826-296(577)
Bhagwati Banquets 88.1(74.5)198-64(74)
Bhandari Hos. 37.8(34.5)41-14(136)
Bharati Shipyard 104.3(102.15)293-85(76)
Bhartiya Int 50.9(49)122-37(16)
Bhussteel 343.15(342)545-308(83)
Bilpowerq 90.15(91.75)214-76(9)
Biocon Ltd 335.15(332.1)464-301(37)
Blue Dart Ex. 1666(1686.4)1835-890(1)
Blue Star 238.3(242.7)553-237(2)
Bombay Bur Trdg 434.75(433.05)611-352(1)
Bombay Rayon Fashions 285.1(283.55)294-181(2)

C,D
C R I S I L 8369.35(8380.65)9031-5611(1)
Carbon Everflow 77(76.5)108-67(8)
Carborun. Univ 314(311.8)329-217(10)
Cclpr 191.25(196.5)380-137(42)
Ceat 82.25(82.4)184-81(55)
Cholam. Inv 162(162)212-138(6)
Chromatic India 102(100.6)154-23(134)
City Union Bnk 46.25(45.1)54-36(35)
Coal India Ltd 378.25(375.95)422-287(416)
Colourchem 735(725)854-595(4)
Core Project 286.1(286.85)350-150(656)
Coromandel Fert 311.85(309.1)376-217(8)
Cox And Kings(India) Ltd 215.1(213.45)321-179(42)
D C M Shr. Con 46(46)59-39(16)
Daawat 46.45(44.85)87-42(14)
Deep Industries 83.05(77.55)113-52(73)
Deepak Fert 168.95(165.3)212-145(4)
Den Networks Ltd 55.8(52.9)250-35(128)
Development Credit Bank 48.25(46.9)76-38(338)
Dhampur Sugar 43.25(43.8)85-43(18)
Dhanuka 103(101.6)114-62(61)
Dic 240.95(228.6)330-216(3)
Dil 431(427.8)562-276(4)
Dishman Pharma 64.8(65.15)194-62(12)
Divi'S Lab 733.45(725.1)842-582(8)
Dujodwala Pro 34.35(32.85)64-28(26)

E,F
E I Dparry 245.95(242.6)289-188(11)
Eicher Motors 1553.35(1497.4)1561-975(12)
Elder Pharma 379.1(375.65)440-309(41)
Elecon Eng 72.65(72.85)103-59(9)
Elgi Equip. 71.5(74.05)213-62(33)
Empee Distilleries 96.8(102.1)164-90(14)
Entertainment Network India 255.8(248.25)295-195(4)
Esab India 543.5(537.8)690-425(8)
Ess Dee Aluminium 211(199.8)523-181(37)
Essar Oil 94.6(93.4)161-79(174)
Essarship 67.8(68.35)125-67(14)
Everest Kanto Cylinder 75.75(74.85)139-63(30)
Everonn Systems India 367.15(349.7)756-227(11)
Fag Bearings 1268.95(1260.6)1434-752(17)
Fairfield Atlas 71(66.8)89-48(390)
Fineotex Chemical Ltd 288.6(279.95)353-74(171)
First Leasing 76.35(75.7)116-64(13)
Firstsource Solutions 12.81(12.59)30-10(443)
Fortis Healthcare 141.3(144.3)176-127(326)
Future Capital Holdings 153.15(151.4)273-127(24)
Future Ventures India Ltd 8.91(8.76)10-7(225)

G
G I C Hsq Fin 88.05(87.9)161-81(190)
Gandhimathi Appliances 314.9(311.8)373-71(7)
Ganesh Poly 60(58.4)79-50(14)
Gangotri Iron 50.45(49.5)73-32(227)
Garware Poly 158(157.95)293-108(4)
Gateway Distriparks 137.9(137.95)144-97(5)
Gati 58.25(56.95)80-49(81)
Gayatri Projects 148.95(148.45)433-130(22)
Geodesic Inf 57.9(57.25)142-47(63)
Ghcl 39.1(39.75)52-34(23)
Gitanjali Gems 356.1(347.05)395-156(488)
Glenmark Phar 326.5(327.9)389-241(20)
Glodyne 335.95(322.2)775-263(77)
Godawari Power 136.5(137.45)224-127(7)
Godfrey Phi. 3450.05(3493.6)3620-1670(0)
Godrej Indus 205.75(203.95)238-155(38)
Goenka Diamond & Jewels Ltd. 42.95(42.6)116-38(642)
Golden Securities 32.9(32)34-14(21)
Goodyear India 312.8(294.75)375-203(23)
Greenply Ind 201.05(196)245-158(6)
Gruh Fin 511(494.15)542-310(22)
Guj. Alkalies 139.85(139.95)158-110(7)
Guj. Fluoroch. 546.85(532.15)559-160(23)
Guj. Nre Coke 26.35(26.6)72-26(404)
Guj. State Fert 456.2(444.45)460-289(103)
Gujarat Pipavav Port Ltd 65.25(66.05)75-49(17)

H
H F C L 12.94(12.22)21-7(693)
Hanung Toys 116.9(116.55)414-97(83)
Havell`S India 365.8(360.85)451-290(18)
Hercules Hoists 259.1(255.6)371-199(53)
Hikal 278.1(275.15)475-262(3)
Himadri Chem 50.9(49.45)521-31(15)
Himatsingka S. 36.7(36.9)64-28(27)
Hind Con 30.3(29.7)67-25(772)
Hind Motors 14.31(14.23)30-12(66)
Hind Oil Exp 127.85(125.35)293-110(283)
Hind Sanitary 198.15(199.3)245-116(6)
Honeywell 2658.5(2627.8)2929-2015(0)
Hotel Leela 37.8(37.15)58-34(44)
Hyderabad Ind 331.5(330.2)652-299(11)

I
I F C I 35.25(34.7)80-34(1655)
I V R Cons 40.35(41.65)174-31(2420)
Icra 964.15(966.5)1480-915(0)
Iid Forgings 130.2(124.35)363-121(127)
Il&Fs Transportation Networks Ltd. 210(205)348-170(16)
Ilfs Venture 31(31.05)54-26(42)
Inabs 578.1(566.2)723-328(1)
India Glycols 134.25(132.6)212-103(22)
India Nippon 187.6(192.46)232-152(4)
Indiabulls Finan 166.75(163)240-133(86)
Indiabulls Power 14.93(14.72)32-13(69)
Indo Tech Transformers 116.8(116.45)260-110(5)
Indosolar Ltd 10.48(10.3)30-8(166)
Indosolar Ltd 10.48(10.3)30-8(166)
Indowind Energy 15.34(13.95)49-11(1019)
Indraprastha Gas 437.65(433.85)453-285(11)
Indswift Lab 87.5(87.05)158-74(8)
Indus Fila 15(15.4)35-12(110)
Inox Leisure 47.3(46.25)79-33(33)
Insecticides India 371.55(367.4)406-207(25)
Irb Infrastructure Developers 172.95(172.65)290-132(212)
Ismt 39.5(37.35)70-32(109)
Ivrcl Infrastruc 40.35(41.65)174-31(2420)

J,K,L
J B F Ind 135.6(134.95)228-117(9)
J K Ind 79.7(79.45)201-75(8)
J Kumar Infraprojects 118.75(118.5)272-79(112)
Jagran Prakashan 105.45(103.8)148-97(9)
Jai Corp 92.7(91.3)274-70(429)
Jain Irrigation 169.15(169.25)258-128(37)
Jaiprakash Hydro 34(33.5)70-31(89)
Jindal South West Holdings 658.45(642.7)2251-585(9)
Jindalph 157.7(155.7)269-136(32)
Jindpolyfm 217.75(215.05)700-202(123)
Jk Cement 118.15(114.7)199-98(22)
Jubilant Industries Ltd 188(186.45)300-100(5)
Jubilant Org 216.2(216.5)336-148(9)
Jyothy Laboratories 169(171.3)321-163(9)
Jyoti Struct 68.9(69.5)148-62(39)
K R B L 27.75(26.85)54-21(366)
Kajaria Ceramic 115.55(112.95)117-60(37)
Kale Consult 85.8(71.5)167-62(179)
Kalyani Steels 56.05(55.95)140-47(16)
Kanchan International 47.9(49.95)218-34(27)
Kar Vysy Bank 370.35(369.15)479-346(2)
Karnataka Bnk 92.9(91.6)192-89(41)
Karutglob 9.08(9.05)38-6(93)
Kaveri Seed Company 454(457.3)494-275(3)
Kecil 58(58.45)109-56(28)
Keltech Energie 200(176.05)252-116(3)
Kemrock Ind 507(497.3)742-475(7)
Kesoram Ind 131(128.2)330-108(8)
Khaitan Fert 16.35(16.45)25-10(1027)
Kilitch Drugs (India) Ltd. 72.9(74.15)144-48(9)
Kirloskar Ferro 22.25(21.65)38-20(31)
Kirlpnu 527(513)664-375(2)
Kohinoor 47.2(44.55)73-36(43)
Kolte Patil Developers 37.1(38.6)76-35(19)
Kothari Pro 531(526.6)668-355(2)
Koutons Retail India 20.9(20.65)302-17(54)
Kpitcumm 150.45(141.85)198-114(46)
Kwality Dairy 167.55(168.95)171-65(729)
La Opala Glass 120.5(117.7)133-57(11)
Laks Vilas Ba 102(100.9)142-85(13)
Lakshmi Machine 2002.1(1995.65)2920-1885(1)
Lakshmi Over 25.7(26)94-22(93)
Lg Balakrishnan 294(291.45)410-233(3)
Liberty Shoes 89.1(84.95)134-72(22)
Living Room Lifestyle 125.85(114.45)292-104(5)
Lloyds Steel Ind 14.46(14.32)23-11(93)
Lovable Lingerie Ltd 528.2(526.45)636-236(463)
Lumax Ind 380(369.85)417-250(1)

M,N
M R F 7080.7(7076.65)9812-5332(1)
Madras Cements 102.5(101.35)133-79(32)
Magmafin 73.1(72.6)88-56(23)
Mah Scooter 341.05(342)445-275(1)
Mahindra 672.2(675.5)913-590(2)
Man Infraconstruction Ltd. 143.2(136.9)382-95(119)
Manali Petro 11.62(11.37)20-10(99)
Manappuram Gen 58.05(57.8)94-41(106)
Mangalore Chem 35.55(34.85)48-28(202)
Manjal Auto 176(176.7)184-100(5)
Manjushree Extrusions 94.3(93)109-55(8)
Marg 93.4(92.65)242-70(24)
Marico Ind 140.8(140.7)172-112(28)
Max India 212.2(209.7)214-132(166)
Maxwell Industries 27.8(27.55)30-14(42)
Meghmani Organics 9.9(9.77)22-8(66)
Mic Electronics 12.14(12.15)43-11(55)
Mmtc Ltd 707.05(706.9)1400-669(5)
Monnet Ispat 493(492.5)682-449(1)
Monsanto India 1790(1786.05)2229-1499(0)
Motherson Sumi 190(189.85)256-163(4)
Mundra Port 154.05(153.7)185-112(102)
Muthoot Finance Ltd 173(174.9)198-150(17)
Mysore Cem 38(36.35)54-31(45)
N I I T 46.5(45.55)74-42(35)
Nagarjuna Agri 95(90.2)244-80(9)
Nagarjuna Con 68.85(71.1)171-51(102)
Nahar Exp 26.2(24.75)55-21(33)
Natco Pharma 243(243.3)357-221(14)
Navneet Pub 68.05(67.75)75-52(159)
Nbventure 193(202.05)420-158(4)
Neha International Ltd. 111.3(114.45)271-79(28)
Nesco 594(589.9)729-417(14)
Net 4 India 145.5(144.4)154-88(30)
Nhpc 24.65(24.5)34-22(558)
Nhpc Ltd 24.65(24.5)34-22(558)
Niit Technologies 209.5(204.8)244-166(42)
Nitin Fire Protection Industries 142.35(142.5)362-57(266)
Nocil 15.8(15.75)26-14(100)
Noida Toll Bridge 23.4(23.6)40-20(69)

O,P,Q
Oil India Ltd 1325.2(1325)1578-1207(2)
Omnitech Infosolutions 144.2(144.15)275-121(31)
Onmobile Global 62.85(61.65)200-54(104)
Opto Circu 236(238.4)324-225(48)
Orbit Corporation 35.8(35.7)135-33(44)
Orbit Exp 103.7(103.9)110-39(12)
Orissa Minerals Development Company Ltd 48041.1(47463.6)92200-23990(1)
Page Industries 2642.6(2613.6)2771-1210(0)
Pantaloon Ret 249.05(245.7)527-218(147)
Paper Products 78.05(78.35)93-50(8)
Paramount Printpackaging Ltd 23.85(24.05)38-17(56)
Parekh Aluminex 250.3(256.15)604-205(4)
Patni Computer 295.15(294.6)509-250(11)
Persistent Systems Ltd. 303.1(301.35)467-280(4)
Petronet Lng 175.1(173.4)185-105(178)
Phillips Carbon 156(145.85)228-113(22)
Phoenix Mills 217(215.8)268-160(36)
Pipavav Shipyard 85.35(84.7)106-61(2846)
Piramglas 134.9(133.4)156-79(20)
Plethico Pharmaceuticals 371.15(371.9)420-330(53)
Poly Medicure 300(292.95)337-200(5)
Polyplex Corp 199.7(199.2)509-169(64)
Pondy Oxides 33.8(31.1)72-21(58)
Praj Ind 73.75(71.15)95-61(371)
Prakash Steelage Ltd 124.2(125.65)185-118(6)
Prime Focus 61.5(63.25)79-40(346)
Prism Cement 41.7(42.05)65-39(21)
Priyadarshni Sp 86.65(87.2)136-54(65)
Provogue (India) 31.95(31.3)83-26(83)
Pslltd 65.95(65.85)126-55(119)
Ptc 71.2(70.95)145-66(106)
Punjab Alkalies 19.4(18.35)52-16(36)

R
R D B Ind 25.5(26.4)55-18(112)
Radico Khait 123.85(123.8)185-119(23)
Rai Saheb Rekh 113(117.5)190-73(26)
Raj Television Network 56.9(56.65)83-41(13)
Rajesh Exp 138.7(123.2)145-82(1957)
Rallis India 172.3(170.55)179-116(8)
Ranklin Solutions Ltd 15.27(15.96)170-11(45)
Ratnabali Cap 96(95.95)131-85(28)
Rei Agro 25.75(25.65)30-20(38)
Reliance Indust 446.55(435.8)967-373(84)
Reliance Media World Ltd 86.55(86.05)120-59(15)
Religare Enterprises 441(415)528-401(1)
Ricoh India 37.7(37.1)52-26(99)
Rohit Ferro Tech 30(29.8)67-27(38)
Rswmltd 99.9(97.7)204-83(9)
Ruby Mills 951.75(913.7)1362-681(1)
Ruchi Soya Ind 112.95(110.7)142-79(43)
Rural Electrification Corporation 187.75(186.45)409-162(138)

S
S Bk Of Bikaner 414.75(411.65)703-391(8)
S Bk Of Mysore 594(594.1)1001-510(1)
S Bk Of Travan 634.85(627.85)965-590(6)
S R F 310.5(314.55)444-267(7)
Sabero Org Guj 123.1(120.4)133-36(10)
Sacheta Metals 20.7(19.75)86-15(47)
Sadbhav Engi 140(136.35)164-93(152)
Sandur Mang 496.55(497.9)1097-407(3)
Saregama Ind 69.05(67.9)119-53(142)
Sasken Comm 105.1(103.8)237-95(6)
Sayaji Hotels 146.65(133.4)164-97(12)
Sel Manufacturing Company 13.42(13.17)54-10(89)
Sesa Goa 223.5(219.6)383-195(334)
Sh Precoated St 129.95(127.4)296-110(18)
Shasun Chem 71.25(69.2)94-48(26)
Shlakshmi 100.95(95.85)210-70(187)
Shree Cement 1808(1736.2)2323-1504(0)
Shree Ganesh Jewellery House Ltd 149.05(143.7)286-117(104)
Shree Renuka Sugars 60.9(60.05)108-50(384)
Shrenuj & Co 63.6(58.25)69-33(308)
Shriram Trans 650.45(654.65)899-551(36)
Sintex Ind 147.45(146.2)237-135(175)
Sks Microfinance Ltd 311.95(312.05)1490-188(157)
Sonata Soft 30.6(30.05)64-28(22)
Southind.Bank 23.7(23.1)29-17(616)
Spicejet 24.5(24.05)97-19(1621)
Srei Int Fin 35(34.8)78-31(259)
State Bank Of Mysore 594(594.1)1001-510(1)
State Trading 175.65(171.1)428-138(34)
Strides Arcolab 305(299.9)477-276(15)
Suashish Dia 119(116.05)230-109(5)
Subexltd 48.7(46.9)94-41(1088)
Sudar Garments Ltd 82(80.35)138-74(499)
Sujana Metal Products Ltd. 8.44(8.3)46-6(85)
Sujana Towers 28.85(28.9)46-12(412)
Sujanametal 8.44(8.3)46-6(85)
Sun Pharma Advanced Research Company 79.55(79.6)111-65(103)
Sunflag Iron 27.8(27.5)33-21(49)
Sunil Hitech 94.2(92.3)188-76(13)
Sunteck Realty 290.95(275.3)699-243(375)
Supreme Ind 204.85(203.5)235-128(7)
Supreme Infrastructure India 248(237.85)299-178(16)
Supreme Petro 73.8(73.05)79-45(11)
Surajdiamo 48.85(45.25)75-39(96)
Surana Industries 436(432.05)436-215(7)
Surya Pharma 16.7(16.25)35-14(41)
Suryachakra Power Corporation 12.1(11)22-8(1547)
Sutlej Textiles 188.15(180.7)371-150(4)

T,U,V
T.V. Today 54.4(51.4)90-49(62)
Taj Gvk 98.8(99.05)175-85(17)
Tanla Solutions 9.51(9.32)32-9(69)
Tata Coffee 891.05(865.55)1075-355(372)
Tata Investment 521.35(527.95)669-428(2)
Tata Metaliks 82.8(82.2)161-67(12)
Technofab Engineering Ltd 138.45(138.2)256-116(27)
Tera Software 59.5(60.25)66-34(17)
Texmaco 33.5(32.55)177-25(69)
Texmo Pipes & Products Ltd. 41.7(38.3)73-30(383)
Thomas Cook 51.2(51.45)74-40(275)
Tide Water 6924(6907.35)10389-5670(0)
Timken India 206.95(205.5)260-153(56)
Tplplast 81.8(82.95)114-45(17)
Transgene Biotek 31(31.5)71-30(64)
Trent 1093.95(1082.4)1277-752(5)
Triveni Eng & Ind 23.85(23)74-20(76)
Ttk Prestige 2822.85(2773.25)3200-932(40)
Ttml 18.75(17.9)25-13(413)
Tulip 157.05(159)201-132(23)
Ubholding 119.4(117.25)343-110(28)
Ucal Fuel 84.4(83.8)96-60(14)
Uco Bank 70.35(69)152-62(261)
Uflex 170.15(169.95)325-118(106)
Ultratech 1144.55(1136.7)1188-890(12)
Unitdspr 791.85(820.25)1683-779(80)
Unitech 28.6(28.35)98-25(3877)
Ushamartin 36.15(36.35)96-32(21)
Ushdev Int 309.85(311.8)495-246(6)
Usher Agro Ltd. 127.4(128.5)162-83(151)
Uttam Steel 79(78.3)166-71(9)
Utv Software Comm 969.25(968.4)1050-386(3)
V Guard Industries 219.1(214.2)240-139(6)
V S T Ind 1438(1430.75)1483-549(5)
Vardhman Poly 106.85(105.5)108-49(90)
Vardhtext 195(190.05)357-167(4)
Varun Industries 261(260.55)295-155(236)
Venkys 406.2(411.55)1012-398(24)
Videocon 175.8(176.2)294-166(22)
Vikash Metal 11.76(11.37)26-9(160)
Virnichiq 10.96(10.1)20-8(64)
Vivmed Labs 258.25(255.2)350-216(9)
Voltamp Transformers 510(513.45)981-451(2)
Voltas 120.35(119)262-108(65)

W,X,Y,Z
Welspun India 29.7(29.9)79-23(28)
Wire & Wireless 7.14(7.05)16-6(156)
Yes Bank 289.45(283.65)388-233(202)
Zandu Phar 1730.95(1718.55)3315-1615(0)
Zodiac Cloth 356(361.1)440-302(2)
Zuari Ind 578.05(584.6)895-557(1)
Zylog Systems 435.7(420.4)612-276(128)

GROUP T

A
Amara Raja 214.6(219.75)262-157(3)
Atlas Cycles 375.05(371.7)490-190(25)
Atulltd 26.95(25.9)72-14(134)

B
B & A Ltd 103.2(102.4)163-83(6)
Binani Ind 141(139.35)263-107(12)
Blissgvs 22.2(20.8)46-19(34)

C,D
Capman Fins 9.84(9.38)18-7(160)
Cat Tech 10.19(9.27)33-9(108)
Choice International 58.25(61.35)144-57(536)
Commitment Cap 37.9(39)179-26(97)
D G P Windsor 25.3(23.65)53-23(35)
Db Stock Brokers 95.2(95.05)102-36(92)
Decngold 22.85(22.6)29-15(46)
Dhanalakshmi Bk 80(78.8)212-66(64)
Dmc Vaults 9.1(8.43)26-5(107)
Dover Securities 107.7(109.05)787-47(6)

E,F
Entegra 25.1(23.25)44-18(33)
Financial Tech 883.6(881.7)1419-656(83)

G
Guj. Sidhee Cem 9.13(9.05)16-7(86)

H
Hind Dorr 41.25(41.8)153-32(19)
Hind Org Chem 24.55(24.45)63-20(28)
Hitachih 168(166.25)347-136(25)

I,J
I F B Ind 117.4(115.9)182-90(5)
Ind. Hume Pipe 129(131)196-108(6)
India Secur 57(57.45)76-37(26)
It&T 101.6(92.4)124-62(30)
J M A Ind 149.85(151)183-113(4)
Jayaswals Ne 19.4(18.35)42-15(98)
Jvlagro 16.3(15.65)458-13(92)

K,L
Kilitch Drugs 72.9(74.15)144-48(9)
Kotawala Ind 105.5(103.8)113-30(252)
Lee & Nee Soft 11.83(10.77)25-1(329)
Lgs Global 48.55(47.1)101-34(284)

M,N
Maharashtra Pol 150.1(141.45)222-110(59)
Marson`S 14.82(14.68)20-12(44)
Nelco 57.35(56.6)145-50(33)

O,P,Q
Pioneer Invest 44(37.9)97-29(49)
Prakash Ind 59.75(55.5)175-48(2005)
Puneet Resins 42.3(38.6)55-27(22)

R
Rain 30.1(28.8)40-27(86)
Rander Fin 76.1(72.5)83-13(15)

S
S B & T Int 21.9(22.7)27-7(199)
S Kumars 50.7(50.1)97-39(129)
Shalibhadra Fin 48.3(48.1)67-30(43)
Sharyans Res 57(59.9)129-42(72)
Shirp Gold Ref 82.4(80.3)238-67(9)
Shiva Cements 7.19(7.22)10-4(430)
Shreysl 34(28.9)58-25(77)
Sri Adhikari 72.5(70.3)81-39(68)
Super Crop Safe 25.4(27)28-11(26)
Symphony Comfort 1373(1328.65)1672-491(1)

T,U,V,W,X
Tasty Bite 142.15(134.15)269-100(9)
Tips Indus 30.15(26.9)57-23(53)
U B Eng 54.5(51.45)217-44(135)
Umangdair 27.4(26)30-11(31)
Vas Animations 72.05(73.5)188-52(14)
Walchandnagar 99.6(98)231-86(25)

Y,Z
Yashrajc 42.75(44.95)49-19(123)

GROUP S

A
Abc India 129.45(129.45)175-106(11)
Accentech 65(63.85)365-39(9)
Ador Fontech 108.9(105.95)150-61(6)
Albright & Wil 367.95(371.9)431-165(15)
Amrutanj 820.85(796.4)996-553(107)
Amrutanjan Health Care 820.85(796.4)996-553(107)
Amtek Auto 132.35(134.45)183-106(43)
Amtek India 110.85(108.85)125-50(18)
Automob.Corp 294.25(288.85)420-262(2)

B,C
Bajaj Elect 178.6(179.15)347-160(18)
Balkrishna Ind 180(172.05)186-109(15)
Banswara Syntex 93(93.55)151-92(16)
Bf Utilities 542.35(538.05)1132-376(312)
Bi 359.95(360.2)787-318(9)
Camson Bio Technologies 75.75(75.7)252-74(70)
Carnation Nutra 589(587.45)757-521(1)
Compucom Soft 18.3(17.08)34-13(270)

D,E,F
Diamond Power Infrastructure Ltd 110(104.85)264-100(27)
Dolphin Off Ent 136.7(133.05)287-116(10)
Emami 448.45(448.55)545-313(1)
Emco 51.2(52.85)72-36(422)
Eng Indian Clays 35.8(35.9)77-31(19)
Erainfra 154.85(154.85)242-153(132)
Forbes Gokak 407.25(404.9)480-360(8)
Fulford 685(685.15)1123-598(1)

G,H
Grindwell Nort. 237.95(236.2)267-190(4)
Gulf Oil Corp 76.75(75.9)146-71(9)
Hawkins Cook 1650(1617.55)2117-827(3)
Himalaya Granites Ltd 13.81(13.16)21-12(109)
Hind Tin Works 90.25(84.3)116-59(18)

I,J
I.C.S.A. 69.7(69.65)162-62(31)
Int Travel House 196(190.85)316-165(3)
Ion Exchange 135(132.2)235-121(18)
Jmfinan 18.65(18.3)47-16(143)
Jupiter Bio 18.49(17.09)106-13(512)

K,L
K S Oils 12.36(12.37)63-7(3979)
K Sera Prod 11.45(11.35)19-10(335)
Kavveri Telecom 142.6(141.95)190-101(42)
Kennamet 781.3(756.45)805-449(26)
Linc Pen & Plastics 61.75(61.65)94-57(13)

M,N
Man Indus 137.5(138.8)161-54(15)
Mazdaltd 84.1(84.3)142-75(19)
Mercator Lines 26.6(26.25)76-21(384)
Micro Tech 125.1(125.15)228-99(16)
Modison Metals 37.1(35.4)38-23(107)
Mohit Industries 35.3(35.4)38-17(23)
Nakoda Tex 12.3(11.83)20-9(442)
Navin 372.2(363.95)387-221(13)
Northgate Tech 13.47(13.5)31-10(59)

O,P,Q
Orient Abrasive 36(33.75)42-27(44)
Oriental Cont 50.7(52.2)80-48(38)
Patel Eng 104.3(102.55)404-89(204)
Pitti Lamin 50.65(42.7)56-31(130)
Premier Tyres 42.8(41.3)52-22(62)

R
Rainbow Papers 68.2(64.05)69-51(193)
Relaxo Footwear 409(407.35)514-215(6)
Reliance Chemo 143(148.05)168-69(10)

S
Sanwaria Agro 21.65(22)148-14(31)
Sarda Energy & Minerals Ltd 145.65(141.5)382-134(5)
Sardaen 145.65(141.5)382-134(5)
Schenectady 1839(1782)2024-655(0)
Shahi Shipping 586.45(566.35)988-220(24)
Sharon Bio-Medicine 288(278.85)299-130(23)
Shivvani 191.2(190.9)477-161(12)
Spanco Tele 118.3(111.65)208-104(56)
Spicemobi 102(102.9)152-86(61)
Steel Exchange India 59.9(49.95)59-30(942)

T,U,V,W,X,Y
Taneja Aerosp 65.65(56.1)66-29(584)
Tilaknagar Industries 32.05(32.75)147-30(272)
Timex 29.75(28.65)51-27(22)
Twilitaka Ph 38.85(37)203-30(34)
Unitedbrew 400.1(398.75)613-346(7)
V I P Ind 994.5(962.85)1002-454(572)
V S T Tillers Tr 501(508.75)625-404(2)
Valecha Eng 82.7(80.9)236-67(19)

S
Z F Steer Gear 291.65(294)500-274(2)

T,U,V,W,X
Zicom Elec Sec 37.9(36.55)94-32(52)

Y,Z
Zydus Wellness Ltd 589(587.45)757-521(1)

GROUP Z

A
Bhoruka Alum 12.15(11.6)45-10(826)

B
Clarus 136.2(143.35)260-36(51)

C,D
Confipet 10.13(9.9)27-9(241)
D J S Stock 104.2(103.05)178-68(14)

E,F
Electrotherm 122.65(125.5)346-106(13)
Empire Ind 723.25(715)1010-600(1)

G
Garnetint 181.7(159.9)332-133(6)
Gemstone Investment 8.9(8.85)15-5(229)

H
Hind. Copper 234.1(230.7)485-206(35)

I,J
Insul Elec 290.95(275.3)699-243(375)
Ispat Alloys 18.5(18.25)42-15(313)

K,L
Kailash Ficom 34.35(35.2)62-28(67)
Kalefilms 29.65(27.35)42-12(147)
Karmaisp 44.95(42.85)319-38(66)
Kilpest India 19.5(18.8)34-9(34)

M,N
Marathon 182.8(185.05)327-110(14)
Margltd 93.4(92.65)242-70(24)
National Min 248.55(247.2)304-205(37)
Neha International 111.3(114.45)271-79(28)
New Bom Prtg 34.65(35.25)48-9(41)

O,P,Q
Odyssey Corporation 259.15(258.7)302-105(22)
Pacetexti 33.9(33.7)134-9(1389)
Pflinfotc 524(501.8)525-27(9)
Punjab Wool 8.68(7.95)20-5(123)

R
Rama Paper 99(100.4)105-11(115)
Rasoya Proteins 78.25(77.1)92-30(442)

S
Setco 178(175.2)185-108(16)
Swan Mills 77.5(77.55)173-68(289)

T,U,V,W,X,Y
Velan Hotels 19.95(16.65)34-14(90)

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