Stock prices on November 4, 2011




GROUP A

A

A B B 679.1(674.45)907-595(12)
A C C 1223.4(1210.25)1230-917(34)
Abg Shipyard 418.6(421.85)498-299(90)
Abirlanuv 939.15(947.9)993-710(8)
Acl 161(157.15)166-112(491)
Adani Enter 462.45(463.6)785-442(26)
Akruti City 191.75(189.9)507-168(66)
Alfalaval 2316(2320.45)2444-1114(2)
Allahabad Bank 169.45(167.6)270-139(298)
Alok Industr 20.05(20.2)35-15(931)
Alstom Proje 532.1(526.15)857-457(26)
Andhra Bank 118.6(118.65)190-112(64)
Apollo Hosps 537.05(532.5)552-432(14)
Apollo Tyres 56.85(55.4)82-44(148)
Arvind 106.85(106.45)111-46(519)
Asahi Glass 63.85(62.05)123-59(14)
Ashok Leyland 27.75(27.05)40-22(1454)
Asian Paints 3217.55(3151.8)3365-2395(10)
Aurobindo Phar 128.4(127.55)275-116(52)
Aventis Pharma 2350(2350)2424-1710(1)
Axis Bank 1128.9(1116.45)1584-946(147)

B

B A S F India 605(600)725-465(2)
B H E L 333.65(329.25)510-310(478)
Ballarpur Ind 26.4(26.45)43-24(139)
Bank Of India 341.2(334.05)563-290(97)
Bharat Earth. 543.05(531.95)1170-413(23)
Bharat Elec 1556.1(1560.75)1887-1462(1)
Bharat Forge 296.85(291.15)412-251(82)
Bhartiartl 397.95(392.55)444-304(1167)
Bk Of Baroda 814.35(822.6)1050-681(87)
Bombay Dye 415.2(415.35)661-283(28)
Boschl 7001.55(6978.2)7480-5855(0)
Bpcl 623.9(631.3)784-530(41)
Brigade Enterprises 65.75(63.95)148-59(15)
Britannia Ind 470(473.7)498-324(3)

C

C E S C 278.4(274.6)400-254(11)
C M C 866.5(846.8)1390-728(4)
Cadila Health 763(758.45)983-703(0)
Cairn India 306.2(300)372-250(139)
Canara Bank 492.4(488.6)844-401(51)
Castrol India 473.1(476.2)588-380(36)
Central Bank Of India 102.55(102.55)211-95(91)
Century Tex 337.15(329.75)550-268(89)
Chambal Fert 93.5(93.05)118-65(263)
Chennai Petro 196.4(195.45)257-184(5)
Cipla 292.5(290.95)380-273(67)
Colgatepalm. 1075.9(1049.05)1084-783(41)
Container Corp 963.75(975.9)1360-875(13)
Corp Bank 427.4(430.3)814-400(6)
Crompton Gr. 145.15(141.95)349-133(409)
Cummins India 375(374.85)578-368(78)

D,E,F

Dabur India 99.45(99.8)122-86(112)
Dena Bank 80.75(80.65)151-70(266)
Dish Tv India 76.05(76.05)94-54(179)
Dlf 246.8(245.15)387-173(841)
Dr Reddy`S Lab 1617.15(1638.7)1855-1387(22)
Dredging Corp 232(230.6)556-214(3)
E I H 91.8(92.45)115-74(24)
Edelweiss Capital 25.75(25.85)65-22(37)
Educomp Sol 266.45(264.8)634-190(188)
Eng India 238.7(241.75)363-231(20)
Exide Ind 125.05(124)176-108(90)
Finolex Cables 36.45(36.5)64-35(33)

G

G E Shipping 231.15(227.8)393-214(7)
Gail 424.35(427.1)535-401(83)
Geometric 45.25(44.05)87-34(52)
Gillette Ind 2190(2201.55)2314-1487(0)
Glaxo Smithk. 2109.55(2089.1)2475-1905(4)
Glaxocon 2499.3(2394.95)2554-1930(13)
Global Tele 50.55(50.4)437-46(339)
Gmr Infra 26.4(26.15)54-24(188)
Godrej Cp 424(422.5)463-325(11)
Grasim Ind 2525(2503.45)2625-1981(5)
Great Offshore 130.4(126.95)420-108(193)
Gtl Infrastructure 10.34(10.38)47-9(157)
Guj. Ind Power 79.25(80.25)121-71(11)
Guj. Min Deve 188.15(188.95)194-101(55)
Gujarat Gas 438.6(443.7)463-310(22)
Gujarat Narmada 92.05(91.85)146-87(43)
Gujarat St Petronet 101.75(101.8)128-76(87)

H

H C L Infosys 62.75(65.5)124-58(388)
H C L Tech 437.7(436.6)528-360(36)
H D F C Bank 482.1(480.8)519-396(132)
H M T 43(43.05)84-36(20)
Hdfc 682.9(681)745-582(42)
Hdil 101.1(98.25)268-89(2585)
Hero Honda 2116.2(2070.85)2231-1377(27)
Hexaware Tec 88.9(86.15)94-37(161)
Hind Petro 339.65(341.3)506-307(69)
Hind Zinc 123.2(122.65)155-108(56)
Hindalco Ind 139(135.7)251-119(1556)
Hpcl 339.65(341.3)506-307(69)
Hsng Dev Infra 101.1(98.25)268-89(2585)
Hsq Dev Fin 682.9(681)745-582(42)
Htmt Global Sol 347.7(336.35)434-285(2)
Hul 378.85(382.1)393-264(551)
Hul 378.85(382.1)393-264(551)

I

I C I India 876(849.95)1045-680(4)
I T C 210.35(210)216-150(399)
Icici Bank 885.2(878.2)1277-762(596)
Idbi 115.35(113.75)202-94(283)
Idea Cellular 97.8(96.8)103-55(951)
Idfc 129.15(129.15)218-103(745)
India Cements 80.05(80.25)127-62(62)
India Infoline 71(70)123-62(21)
Indiabulls Real Est 77.4(74.8)209-66(1663)
Indian Bank 219.05(216.4)313-185(7)
Indian Hotels 71.5(71.45)108-66(216)
Indian Ovrsea 101.75(100.65)176-86(37)
Indusind Bank 276.5(277.1)309-181(17)
Ingersollrand 478.25(482)558-389(3)
Ingvysya 335.95(338.05)439-275(323)
Ioc 298.65(299.9)430-286(87)
Ipca Lab 267(258.15)351-230(16)
Ispat Ind 13.42(13.34)26-12(529)

J,K,L

J B Chem 77.1(75.8)185-65(45)
Jaiprakash Ass 79.25(78.2)140-54(2254)
Jet Airways 254.75(257)926-221(161)
Jindal 151.35(150.6)229-109(13)
Jindal Stainless 92.9(92.65)124-76(265)
Jindal Steel 577.3(563.65)735-441(147)
Jsw Steel 711.25(667.85)1363-532(1135)
Kfa 23.65(23.4)90-18(185)
Kotakbank 502.25(503.9)514-333(47)
L I C Hsq Fin 239.25(235.55)283-150(451)
L&T 1392.85(1380.85)2212-1268(259)
Lanco Infratech 16.35(15.7)66-14(3367)
Lupin 483.15(474.7)519-363(62)

M,N,O

M & M 835.05(838.3)874-585(428)
M&M 835.05(838.3)874-585(428)
Mangalore Ref 64(63.2)89-55(93)
Maruti 1123.35(1129.1)1599-1010(73)
Mastek 88.25(87.05)218-86(7)
Mirc Elec 20(20)29-16(111)
Moser Baer 25.95(26.1)71-20(104)
Mphasis Bfl 340.35(336.1)711-308(9)
Mtnl 31.1(30.6)72-29(212)
Mtnl 31.1(30.6)72-29(212)
N T P C 179.55(178)208-160(178)
Nation.Ferti 69.3(69.1)144-64(16)
National Alum 63.45(62.65)120-57(21)
Nestle Ind 4498.65(4417.6)4517-3120(15)
Novartis India 838.75(851.85)944-585(2)
O N G C 277.65(277.95)348-226(383)
Omaxe 148.3(147.5)155-119(89)
Oracle Fin 2080(2064.95)2383-1699(0)
Orchid Chem 186.7(183.95)330-143(573)
Oriental Bank 306.15(296.5)545-275(53)

P,Q,R

P & G Hygiene 2142.4(2045.15)2172-1460(3)
Parsvnath Dev 79.3(77.5)82-25(359)
Pfizer 1334.05(1324.15)1636-1030(2)
Pidilite Ind 167.8(162.2)183-123(39)
Piramalhe 366.4(365.9)550-341(11)
Pnb 978.45(987.25)1395-872(52)
Polaris Soft 140.45(140.1)213-115(57)
Power Fin Corp 163.7(165)379-130(552)
Power Grid Corp 103.7(104)112-91(125)
Punj Lloyd 57.85(56.35)134-52(790)
Ramco Systems 65.2(61.25)141-55(13)
Ranbaxy Lab 503.6(513.6)624-414(57)
Rashtriya Chem 72.5(73.1)132-68(133)
Rcom 83.2(83.3)186-70(1967)
Reliance Capital 374.05(372.6)865-310(695)
Reliance Ind 879.6(884.6)1120-713(612)
Reliance Power 99.3(98.65)191-75(1140)
Relinfra 458.05(464.8)1087-366(327)
Rolta India 80.25(79.75)188-69(167)

S

S A I L 111.05(109.2)225-98(363)
Satyam Comp 73.8(73.5)94-54(1243)
Sbi 1964.25(1934.5)3515-1708(515)
Shipping Corp 72.5(71.5)188-68(59)
Siemens 860(854.75)951-690(14)
Skf 653.7(659.25)695-492(1)
Sobha Developers 243.85(242)388-185(8)
Sterling Biotech 63.35(64.2)115-56(557)
Sterlite Ind 123.15(121.1)195-103(1499)
Sterlite Optical 40.3(38.5)92-34(250)
Sun Pharma 511.55(503.8)538-392(46)
Suntv 287.8(273.35)556-214(457)
Suzlon Energy 36.9(36.6)58-34(1416)
Syndicate Bnk 106.2(104.55)164-90(47)

T,U,V,W,X,Y,Z

Tata Chem 330(328.95)446-287(28)
Tata Elxsi 229.1(226)340-171(35)
Tata Power 103.3(105.35)141-93(325)
Tata Tea 90.85(90.65)134-80(105)
Tatacomm 187.25(185.65)323-178(14)
Tatamotors 188(188.7)276-137(3604)
Tcs 1099.1(1103.45)1247-902(117)
Tech Mahindra 625.05(618.55)801-524(28)
Thermax 490.4(494.15)926-407(14)
Tisco 467.9(462)713-391(1235)
Titan Ind 216.8(215.25)238-147(463)
Torrent Power 228.95(231.65)330-200(9)
Tvs Motor 67(66.3)87-43(1046)
Union Bank 227(229.4)426-207(188)
Unitedphos 147.55(146.1)216-123(39)
Vijaya Bank 60.8(60.25)115-51(312)
Welspunguj 104.9(104.5)273-99(553)
Wipro 371.55(370.2)496-310(68)
Wockhardt 428.3(426)473-303(49)
Zeeenter 125(123.35)300-106(69)

GROUP B

A

3i Infotech 25.4(25.2)72-24(123)
3m India Ltd 4434.25(4385.25)4950-3066(1)
A P Paper 191.15(182.05)415-112(84)
Aban Offsho 429.95(431.6)867-333(147)
Abg Heavy Ind 269(256.2)275-135(8)
Acropetal Technologies Ltd 13.52(14.09)156-13(252)
Action Construction Equipment 38.45(39)75-37(92)
Adani Power Ltd 85.85(85.7)144-75(86)
Adani Power Ltd 85.85(85.7)144-75(86)
Adhunik Metaliks 43(44.75)115-40(65)
Adlabs Films 93.25(95)296-80(183)
Advanta India 395(388.9)524-208(11)
Aftek Ltd 14.18(13.07)20-9(640)
Agro Tech Foods 407.5(412.3)483-288(2)
Ajanta Pharma 339.65(335.7)368-172(8)
Alchemist 257.8(258.05)277-202(108)
Allcargo Global Logistics 144.2(152.75)192-125(4)
Allied Digital Services 34.55(33.8)231-23(324)
Alstom 213.9(209.65)349-204(342)
Amar Remedies 128.25(127.1)171-79(233)
Andhra Cements 9.95(9.48)23-8(107)
Andhra Petroch 30.95(30.6)35-21(25)
Andhra Sugars 120.35(121.75)130-84(5)
Anil Products 289(295.65)349-175(7)
Ansal Properties 36.85(35.9)89-26(16)
Aptech 125.4(125.9)169-81(209)
Archies 36.2(36.85)48-32(22)
Aries Agro 93.75(95.85)184-77(6)
Arrow Webtex 101.05(97.25)141-59(3711)
Arshiya International Ltd. 163.15(164.15)341-120(25)
Asahi Songwon Colors 98.85(99.5)129-61(14)
Astra Micro 39.3(38.7)52-21(92)
Astra Zeneca 1262.35(1229)1471-1080(1)
Astral Poly Technik 186.5(189.55)223-116(3)
Atlanta 68.7(69.25)500-57(603)
Atul Chem 189.95(189.75)240-150(11)
Autoline Industries 99.75(102.45)279-98(13)
Avt Natural P 424(416.05)490-93(2)
Avt Natural Products 424(416.05)490-93(2)

B

B O C India 309.55(309)366-222(2)
Bajaj Auto Fin 709(702.5)824-523(4)
Bajaj Hind 34.55(35.2)121-34(1387)
Balmer Lawri. 595(591.7)769-499(2)
Balrampur Chini 53.55(52.85)97-43(144)
Bank Of Maha 50.05(50.25)84-44(28)
Bartronics India 52.2(51.75)113-46(18)
Bata India 723.95(722.05)740-295(33)
Bayer 840(834.5)1163-655(1)
Berger Paints 105.5(106.7)113-74(28)
Bgr Energy Systems 341.65(336.7)826-296(202)
Bhandari Hos. 29.65(29.1)41-18(38)
Bharat Gears 56(51.65)81-42(12)
Bharati Shipyard 98.25(97.55)293-85(35)
Bhussteel 335.1(329.7)540-308(102)
Biocon Ltd 348.4(348.25)437-301(11)
Blue Dart Ex. 1575(1586.8)1835-890(0)
Blue Star 201.8(202.9)463-194(5)
Bombay Bur Trdg 461.95(453.25)584-352(2)
Bombay Rayon Fashions 292.4(291.85)294-181(8)

C,D

C R I S I L 912.45(935.95)976-561(19)
Camlin Fine Chemicals 130(130.1)137-51(19)
Carborun. Univ 157.25(155.65)164-108(6)
Ceat 74.15(72.7)163-71(39)
Cholam. Inv 152.45(153.35)212-138(4)
Chromatic India 79.25(81.7)154-66(73)
City Union Bnk 45.85(45.75)54-36(30)
Coal India Ltd 326.35(325.55)422-287(599)
Coromandel Fert 334.7(333.65)376-217(5)
Cosmo Films 87(87.55)184-82(7)
Cox And Kings(India) Ltd 221.25(221.2)280-179(21)
Crew B.O.S. Prod 38(38.75)205-31(89)
D C M Shr. Con 46.2(46)59-39(28)
D F M Foods 230(235.2)295-45(2)
Daawat 50.6(51.6)87-40(25)
Dabur Pharma 116(113)145-82(17)
Deepak Fert 165(165)212-145(6)
Den Networks Ltd 76(75.1)250-35(59)
Development Credit Bank 44.7(44.45)76-37(363)
Dewan Hsq Fin 214.45(217.4)347-190(15)
Dhampur Sugar 39.55(39.5)85-38(16)
Dhanuka 102.1(101.8)114-62(13)
Dishman Pharma 50.05(50.25)186-49(27)
Divi'S Lab 771(768.1)842-582(5)

E,F

E I Dparry 224.2(225.95)289-188(14)
Eclerx Services 776(752.05)874-580(3)
Eicher Motors 1738.55(1721.45)1747-975(4)
Elder Pharma 393.85(402.4)435-309(60)
Elecon Eng 69.55(69.8)98-59(32)
Electrosteel C. 25.85(25.95)44-25(38)
Elgi Equip. 71.45(66.6)213-62(871)
Ess Dee Aluminium 175.6(181.45)518-171(6)
Essar Oil 85.8(84.4)161-73(429)
Essarship 84.6(88.8)125-51(110)
Ester Ind 34.4(35.75)104-25(41)
Euro Ceramics 14(13.87)58-12(191)
Eveready Ind 34.9(34.85)71-33(19)
Everest Kanto Cylinder 60.5(59.3)139-58(109)
Everonn Systems India 381.8(378.25)724-227(49)
Fairfield Atlas 78.8(79.75)89-48(25)
Fiem Industries 173.5(173.5)220-142(16)
Fineotex Chemical Ltd 175.7(177.35)353-74(4)
Firstsource Solutions 10.9(10.66)30-10(505)
Fortis Healthcare 129.45(130.35)172-119(74)
Foseco India 604.9(586.6)624-403(2)
Future Capital Holdings 150.85(146.75)258-123(126)
Future Ventures India Ltd 8.72(8.67)10-7(94)

G

G I C Hsq Fin 89.5(88.85)161-81(37)
Gallantt Metal 35.85(35)36-13(243)
Gammon India 65.75(64.45)201-63(19)
Gandhimathi Appliances 311.05(303.35)373-74(4)
Gangotri Iron 52.4(52.1)73-32(221)
Garden Silk. 69.85(70.75)154-67(16)
Gateway Distriparks 145.55(146.4)153-97(8)
Gati 53.55(54.75)79-49(91)
Gayatri Projects 145.8(146.5)417-130(18)
Gei Industrial Systems Ltd. 149.2(151.05)238-122(24)
Geodesic Inf 59.45(59.6)142-47(56)
Ghcl 35.6(35.65)51-34(24)
Gitanjali Gems 354.15(350.35)395-156(543)
Glenmark Phar 310.45(307.35)389-241(23)
Globus Spirits 120.75(125.4)194-96(9)
Glodyne 333.5(335.1)775-263(112)
Gmm Pfaudler 95.5(99.65)129-86(12)
Godawari Power 120.15(118.3)224-107(6)
Godfrey Phi. 3356.4(3440.55)3859-1676(1)
Godrej Indus 208.85(201.5)238-155(146)
Goodyear India 300.1(300.2)375-203(7)
Greave 85.7(85.65)104-79(9)
Gremach Infrastructure Equipments 9.33(9.82)19-4(96)
Gruh Fin 562.5(550.85)571-310(7)
Gss America Infotech 124.8(122.9)500-112(5)
Guj. Alkalies 143(143.95)158-110(8)
Guj. Fluoroch. 532.5(530.3)561-160(60)
Guj. Nre Coke 24.1(24.1)72-20(313)
Guj. State Fert 495.55(489.2)497-304(14)
Gujarat Pipavav Port Ltd 68.6(69.85)75-49(12)

H

H E G 209.8(214.55)309-176(5)
H F C L 13.88(13.9)21-7(466)
Hanung Toys 114.35(113.45)414-97(57)
Havell`S India 417.6(385.2)451-290(438)
Hercules Hoists 263.05(261.6)371-199(28)
Himadri Chem 55.35(54.3)516-31(102)
Himatsingka S. 34.65(34.1)64-28(41)
Hind Con 27.6(27.2)67-25(871)
Hind Motors 13.41(13.56)30-12(138)
Hind Oil Exp 118.25(117.6)293-99(183)
Hind Sanitary 173.45(174)245-116(3)
Honeywell 2314.85(2232.95)2929-2015(1)
Hotel Leela 39.95(38.85)55-34(82)
Hov Services 60.65(55.7)152-50(276)

I

I F C I 32.15(32.05)80-28(1946)
I T I 24(24.35)47-19(34)
I V R Cons 40.65(38.6)157-31(1225)
Ibn18 43.85(45.45)115-36(88)
Icra 977(980.4)1480-875(1)
Iid Forgings 163.15(164.15)341-120(25)
Inabs 616.5(620)723-340(3)
Ind Swift 31.3(30.6)46-23(39)
India Glycols 140.3(139.05)212-103(20)
Indiabulls Finan 153(152)240-133(215)
Indiabulls Power 11.24(11.1)32-10(143)
Indoco Remedies 396(381.2)552-360(1)
Indosolar Ltd 9.22(9.39)30-8(109)
Indosolar Ltd 9.22(9.39)30-8(109)
Indowind Energy 8.78(8.59)40-7(216)
Indraprastha Gas 421.4(417.9)453-285(7)
Indswift Lab 99.5(92.9)158-74(105)
Inox Leisure 52.7(54.35)79-33(41)
Insecticides India 388.1(382.45)406-207(16)
Insilco 17.57(16.26)20-12(104)
Int Combustion 310.25(296.75)339-212(50)
Irb Infrastructure Developers 169.4(165.4)271-132(229)
Ivrcl Infrastruc 40.65(38.6)157-31(1225)

J,K,L

J B F Ind 128(126.1)228-117(27)
J K Ind 75.35(74.05)170-68(37)
J Kumar Infraprojects 151.2(152.25)267-79(123)
Jai Corp 93.3(81.7)270-70(3008)
Jain Irrigation 110.85(115.95)247-108(1923)
Jaiprakash Hydro 36.25(36.25)67-31(164)
Jaysynth Dyes 15.95(14.5)32-11(53)
Jhs Svendgaard Laboratories 37.2(36.6)128-27(74)
Jindal South West Holdings 598.4(574.75)2188-500(44)
Jindalph 165.25(166.05)269-136(7)
Jindpolyfm 224.1(224)661-189(100)
Jk Cement 112.25(109.65)199-98(8)
Jk Paper 39.3(39.3)69-38(175)
Jklakshmi 46.8(46.25)68-35(114)
Jubilant Industries Ltd 188.85(193.55)300-100(15)
Jubilant Org 210(212)310-148(27)
Jyothy Laboratories 132.25(135.25)291-131(13)
Jyoti Struct 62.35(62.4)146-58(16)
K L G Systel 35.8(37.3)101-29(52)
K R B L 24.7(24.65)53-21(93)
Kajaria Ceramic 118.6(118.4)121-60(91)
Kalyani Steels 48.9(48.2)129-46(40)
Kamat Hotels 114.05(96.95)147-71(140)
Kanchan International 56.5(53.35)218-33(41)
Kansanero 839.85(832)973-720(1)
Kar Vysy Bank 395.9(393.4)479-346(508)
Karnataka Bnk 88.45(87.25)192-78(53)
Kaveri Seed Company 473.6(476.2)497-275(22)
Kecil 53.8(54.05)109-53(23)
Kemrock Ind 514(515.8)742-475(7)
Kirloskar Ferro 22.85(22.25)35-19(30)
Kitex Garments 46.65(45.65)63-33(37)
Koutons Retail India 21.75(21.55)133-17(41)
Kpitcumm 159.95(158.2)198-114(7)
Kpr Mill 121(111.35)246-89(10)
Kwality Dairy 178.65(177.2)215-65(667)
L M L 10.04(10.05)16-8(317)
La Opala Glass 122.3(121.65)133-57(32)
Lakshmi Elect 288.75(281.2)388-220(12)
Lakshmi Machine 1912.5(1907.95)2920-1808(0)
Lakshmi Over 19.4(19.55)94-19(35)
Lg Balakrishnan 332.25(320.8)410-233(12)
Lincoln Pharmaceuticals 26.6(25.5)48-25(21)
Lloyd Elect 50.2(50.35)93-43(14)
Lloyds Steel Ind 12.41(12.53)23-11(118)
Lovable Lingerie Ltd 498.9(481.2)636-236(511)
Lumax Auto Technologies 173(178.95)222-123(7)

M

M R F 6732.45(6683)9812-5332(0)
Madras Cements 109.85(106.85)129-79(112)
Mahalaxmi Rub 7.63(7.27)34-5(212)
Mahforg 67.8(64.55)110-56(26)
Mahindra 672(659.3)913-590(1)
Mahindra Ugine 52.9(51.35)77-42(61)
Man Infraconstruction Ltd. 125.15(123.05)381-95(36)
Manappuram Gen 60.85(58.55)94-41(501)
Mangalam Cem 102.55(101.7)163-90(15)
Mangalore Chem 32(31.65)48-28(52)
Manjal Auto 212.75(198.3)215-100(122)
Manjushree Extrusions 91.85(93)109-55(14)
Marg 85.45(85.1)217-70(12)
Marico Ind 149.45(149.65)172-112(352)
Max India 187.65(184.25)214-132(46)
Maxwell Industries 28.9(28.7)30-14(204)
Mcleod Russel India 242.8(239.4)289-192(24)
Mcnally Bharat Engineering Company 119.95(119.3)279-110(4)
Midfield Industries Ltd 53.35(55.05)455-31(13)
Mindtree 390.55(387.85)571-321(17)
Mirza 19.85(18.85)28-16(167)
Mmtc Ltd 656.5(654.7)1330-630(1)
Monnet Ispat 435(440.15)682-426(2)
Monsanto India 785.3(790.9)1063-749(0)
Motherson Sumi 187.05(192.95)256-162(4)
Mundra Port 164.4(161.95)169-112(325)
Munjal Showa 73.1(70.7)75-44(33)
Muthoot Finance Ltd 180.6(176.4)198-150(28)
Mysore Cem 34.6(33.95)54-31(33)

N,O

N I I T 48(48.05)66-40(53)
N R B Bearings 45.45(45)64-40(12)
Nagarjuna Con 54(52.55)157-50(396)
Natco Pharma 246.8(242.75)357-213(14)
National Pero 469(471.95)688-393(3)
Navneet Pub 67.7(67.9)70-52(95)
Ndtv 47.2(47.1)111-43(17)
Neha International Ltd. 104.3(108.9)271-79(69)
Nelcast 24.55(23.45)29-13(27)
Nesco 609.65(615.7)729-417(26)
Net 4 India 157.5(158.2)163-88(24)
Network 18 Media 62.6(63.65)191-58(26)
Nhpc 24.75(24.5)32-22(1125)
Nhpc Ltd 24.75(24.5)32-22(1125)
Niit Technologies 226.3(227.35)244-166(7)
Nilkamal Plast 282(275.1)412-233(60)
Nitin Fire Protection Industries 37.3(37.55)47-16(321)
Nocil 16.1(16.15)26-14(61)
Noida Toll Bridge 23.55(23)34-20(88)
Oil India Ltd 1302.55(1295.75)1471-1207(3)
Onmobile Global 67.95(65)172-54(755)
Opto Circu 248.3(246.65)310-187(25)
Orbit Corporation 34.65(33.85)123-31(105)
Orbit Exp 102.5(103.9)115-48(7)
Orient Paper 59.75(61.3)66-44(40)
Orissa Minerals Development Company Ltd 48750.1(48309.4)92200-39401(1)
Oscar Invest 364(350.25)500-311(2)

P,Q

Page Industries 2600(2588.75)2771-1217(0)
Pantaloon Ret 192.65(189.1)482-173(104)
Paper Products 77.8(78.2)93-50(12)
Paramount Printpackaging Ltd 24.05(25.1)38-17(227)
Parekh Aluminex 236(234.4)604-205(3)
Patni Computer 354.05(332.5)505-250(304)
Petronet Lng 170.45(166.3)185-105(434)
Phillips Carbon 137.95(138.75)225-113(5)
Pipavav Shipyard 85.05(84.95)95-61(1655)
Plethico Pharmaceuticals 378(379.6)417-330(50)
Pnb Gilts 25.95(28.4)43-22(137)
Poly Medicure 298(291)337-234(6)
Polyplex Corp 179.5(178.05)509-163(8)
Praj Ind 84.45(84.05)95-61(200)
Prakash Steelage Ltd 124.8(124.3)185-118(5)
Prime Focus 60.9(59)79-40(729)
Prism Cement 46.15(43.9)65-39(181)
Provogue (India) 28.7(28.7)81-26(48)
Pslltd 63.9(62.55)122-55(25)
Ptc 72.75(74.05)145-66(250)
Pvr 154.45(155.85)177-93(125)

R

Radico Khait 123.5(123.9)185-119(30)
Raj Oil Mills 17.05(21.25)65-17(401)
Raj Television Network 70.4(70)83-41(28)
Rajesh Exp 145.8(147.5)151-82(172)
Rallis India 164.6(163.85)185-116(17)
Rama Newsprint 12.3(12.73)25-10(92)
Ramco Ind 44(44.15)67-37(16)
Rane Madras 109.8(109.75)193-108(5)
Redington India 95.5(93.95)102-66(12)
Rei Agro 22(22.15)30-20(466)
Reliance Indust 430.25(412.8)906-373(259)
Reliance Media World Ltd 65.1(65.65)120-59(28)
Religare Enterprises 435.25(440)528-401(2)
Repro India 190.9(198.85)205-81(102)
Rico Auto Ind 12.26(11.78)29-10(52)
Rohit Ferro Tech 28.2(28)67-26(20)
Rswmltd 84.3(84.95)204-82(7)
Ruby Mills 853.6(839.55)1339-681(1)
Ruchi Infrast 23.6(23.5)42-14(313)
Ruchi Soya Ind 109.9(109.6)142-79(7)
Rural Electrification Corporation 194.85(194.25)386-155(563)

S

S Bk Of Bikaner 400.85(395.45)672-366(14)
S Bk Of Mysore 551(553.05)860-510(3)
S Bk Of Travan 597.7(596.1)915-577(6)
S R F 307.3(308.25)444-270(10)
Sahyadri Industries 59(60)186-41(21)
Saintgobain 40.25(39.8)48-20(51)
Sandur Mang 469.2(442.7)1097-407(26)
Sasken Comm 110.5(112.15)237-95(9)
Sel Manufacturing Company 13.3(13.96)54-10(190)
Sesa Goa 210.5(210.45)347-189(780)
Shanthi Gears 39.65(39.55)53-32(20)
Shasun Chem 67.4(65.6)88-48(28)
Shivam Autotech 123.85(121.1)173-97(7)
Shlakshmi 111.6(111.3)210-70(166)
Shree Cement 2000(1901.35)2323-1504(0)
Shree Ganesh Jewellery House Ltd 146.9(147.35)286-117(14)
Shree Renuka Sugars 56.8(56.9)108-49(609)
Shriram Trans 602.65(593.1)899-533(15)
Sintex Ind 115.75(114.3)237-103(132)
Sks Microfinance Ltd 209(207.95)1219-188(395)
Solar Explosives 824.5(818)834-498(2)
Sonata Soft 27.45(28.8)64-26(275)
Southind.Bank 23.35(23.25)29-17(147)
Spectacle Industries Limited 12.35(12.55)178-11(606)
Spicejet 24.6(23.9)97-19(1957)
Srei Int Fin 35.1(35.55)78-30(112)
State Bank Of Mysore 551(553.05)860-510(3)
State Trading 159.4(158.6)415-138(51)
Strides Arcolab 411.35(400.3)477-276(41)
Subexltd 41.3(41.45)94-40(179)
Sudar Garments Ltd 67.25(68)138-57(125)
Sujana Metal Products Ltd. 7.4(7.14)46-6(214)
Sujana Towers 23.7(23.2)46-19(4287)
Sujanametal 7.4(7.14)46-6(214)
Sun Pharma Advanced Research Company 83(83.2)111-65(517)
Sundaram Fin 563(550.5)684-460(1)
Sundclayton 157.1(150.75)235-129(7)
Sundram Fast 61.35(61.4)76-45(15)
Sunteck Realty 358.6(357)697-243(7)
Supreme Ind 192.1(193.35)235-136(14)
Supreme Infrastructure India 220.45(214.7)299-178(12)
Surana Industries 409(404.35)441-215(2)

T,U

T I L 360(374.4)750-354(9)
T.V. Today 59.6(60.15)85-49(13)
Take Solutions 26.6(26.9)48-23(23)
Tanla Solutions 9.3(9.78)28-6(473)
Tata Coffee 893.7(895)1075-355(87)
Tata Investment 479.4(479.05)623-428(1)
Tata Metaliks 74.55(73.4)148-67(12)
Tata Sponge 331(326.1)405-291(6)
Tera Software 88.55(87.05)93-34(145)
Texmaco 30.65(30.95)72-25(25)
Texmo Pipes & Products Ltd. 28.8(31.35)71-28(219)
Thinksoft 45.45(43.25)128-32(51)
Thomas Cook 49.85(48.65)71-40(188)
Tide Water 6917(6884.7)10389-5670(0)
Time Technoplast 58.75(58.45)72-42(30)
Timken India 219.4(219.9)260-153(26)
Tinplate Of India 45.8(45.55)84-42(26)
Tplplast 145.5(136.5)146-45(111)
Transgene Biotek 50.75(54.15)68-29(119)
Trent 1046.5(1027.95)1277-752(0)
Triveni Eng & Ind 22.8(22.05)74-19(80)
Ttk Prestige 2660.35(2632.2)3200-1101(13)
Ttml 17.5(17.55)23-13(430)
Tube Invest 140.35(139.3)170-116(5)
Tulip 150(147.85)187-132(99)
Ubholding 99.65(100.05)343-92(18)
Uco Bank 73.95(73.5)152-60(293)
Uflex 165.05(161.45)325-118(178)
Ultratech 1140(1148.65)1190-890(11)
Unichem Lab 126.15(128.05)269-125(5)
Unitdspr 836.4(810.6)1634-740(48)
Unitech 28.85(29.1)91-24(2988)
United Bank Of India 71.4(71.15)152-70(14)
Unity Infraprojects 39.05(39.5)112-38(23)
Ushamartin 31.45(31.35)89-29(60)
Ushdev Int 309(303.3)495-246(13)
Usher Agro Ltd. 124.95(126.3)162-83(320)
Uttam Steel 75.75(75)166-66(7)
Utv Software Comm 950.05(950.65)1050-386(1)

V,W,X,Y,Z

V Guard Industries 205.95(206.15)240-139(3)
V S T Ind 1243(1250.05)1483-570(2)
Vardhman Poly 97.1(97.35)112-49(102)
Varun Industries 264.1(268.15)295-155(139)
Varun Shipping 18(18.7)43-17(73)
Venkys 491.2(503.65)984-363(146)
Vesuvius 392.75(396.95)449-270(3)
Vivmed Labs 274.55(274.7)349-216(13)
Voltas 105.45(100.05)262-95(572)
Vyapar 17.45(15.5)45-11(47)
W P I L 243.45(242)265-150(13)
Waterbase 20.65(21.7)23-3(144)
Wheels India 314(317.7)340-203(3)
Whirlpool 198.5(199.75)329-192(31)
Winsome Yarns 19.7(19.95)51-19(63)
Wire & Wireless 8.07(7.99)16-6(146)
Yes Bank 316.55(309.1)388-233(316)
Zee News 12.17(12.17)16-9(67)
Zylog Systems 451.9(458.65)599-276(85)

GROUP T

A

Action Fin Serv 25.5(26.25)53-18(53)
Amara Raja 216.25(218.05)262-157(4)
Arealty 10.19(10.05)18-9(302)
Assam Company 10.79(10.84)29-10(55)
Atlas Cycles 341.35(339.05)490-190(17)
Atulltd 15.25(16.05)72-14(126)

B

Bajaj Steel Ind 94(93.7)250-92(22)

C,D

Cerebra Int 33.5(33.95)46-25(108)
Choice International 56.05(54.55)142-48(164)
Commitment Cap 34(34.95)179-26(41)
Compact Disc 34.9(34.95)66-33(20)
Compulearn 14.89(13.63)20-8(374)
Crestani 36.4(36.4)107-29(46)
D C M 54.8(54.7)170-44(19)
Db Stock Brokers 95.7(95.5)102-64(56)
Decngold 22.4(23.3)29-15(66)
Dhanalakshmi Bk 68.25(69.75)185-54(636)

E,F

Financial Tech 733.2(724.85)1191-656(60)

G

G E I Hamon In. 149.2(151.05)238-122(24)
Goodricke Group 126.95(126.9)175-121(24)
Guj. Sidhee Cem 9.2(9.11)16-7(138)

H

Hind Dorr 36.85(36.95)142-32(36)
Hind Org Chem 23.45(23.5)63-20(59)
Hitachih 162.65(159.15)327-136(7)

I

I F B Agro Ind 177.3(171.65)180-53(20)
I F B Ind 101.55(101.8)172-90(5)
India Secur 57(57)76-37(15)
It&T 93.85(95)122-62(6)

J,K,L

Jayaswals Ne 18.95(18.65)42-15(48)
Jvlagro 15(15)45-14(54)
Klg Capital Services 62.75(57.05)134-32(25)
Kotawala Ind 159.7(161.4)215-30(79)
Lee & Nee Soft 20.3(20.5)25-1(100)
Lgs Global 90.3(84.55)101-34(321)
Lotus Chocolate 40.15(39.4)46-21(63)

M

Maharashtra Pol 146.1(147.05)222-110(32)
Master Trust 84.9(79.5)106-64(11)
Mount Ev Min 71.1(70.85)106-63(15)

N,O

Nelco 60.85(62)145-50(34)
Nissan Copper 20.1(20.45)48-19(33)

P,Q,R

Prakash Ind 45.6(45.45)164-42(35)
Puneet Resins 47.25(47.75)55-27(22)
Rain 29.3(29.5)40-25(56)
Rama Phos 52.4(54.55)146-40(32)
Rander Fin 72.25(74.7)83-22(25)

S

S Kumars 38.9(38.9)97-37(117)
Safari Ind 155.7(155.65)174-67(6)
Sanco Trans 324.95(319.8)340-170(2)
Shalibhadra Fin 53.9(53)67-30(40)
Sharyans Res 64.5(63.5)104-42(77)
Shiva Fertilizers 34.35(34.4)90-20(180)
Singer India 38.15(36)58-29(35)
Som Distilleries 167.5(170.95)229-107(23)
Sri Adhikari 80.95(81.5)85-39(40)
Subuthi Finance 85.5(86.5)203-69(20)
Symphony Comfort 1466.2(1478.05)1672-520(0)

T,U

Umangdair 40.9(42.85)44-11(95)
Upsurge Invest 40(40)41-13(59)

V,W,X,Y,Z

Vas Animations 59(56.85)188-54(20)
Venus Remedies 205(205.9)324-176(6)
Walchandnagar 91.75(87.1)218-82(270)
Yashrajc 28.75(29.1)49-19(19)
Yogi Sungwon 22.2(21.3)34-6(30)

GROUP S

A

Amrutanj 776.5(772.75)996-553(44)
Amrutanjan Health Care 776.5(772.75)996-553(44)
Amtek Auto 126(126.45)174-106(288)
Amtek India 140.5(143.7)152-50(15)
Automob.Corp 295(284.2)420-247(13)
Avanti Feeds 140.5(147.85)154-30(16)

B,C

Bajaj Elect 195.7(196.8)296-160(6)
Balkrishna Ind 186.65(184.3)187-109(4)
Banswara Syntex 88.7(88.7)148-84(11)
Bf Utilities 508.6(489.5)1054-376(428)
Bharat Bijlee 700.75(695.15)1183-661(1)
Bi 310.45(314.7)787-298(19)
Camson Bio Technologies 67.1(68.05)252-56(12)
Carnation Nutra 591(579.55)757-506(1)
Century Plyboards India 59(59)77-50(175)
Compucom Soft 16.15(15.95)31-13(70)

D,E,F

Dhunseri Tea 113.25(118.5)243-113(6)
Diamond Power Infrastructure Ltd 105.6(108.35)253-98(7)
Dolphin Off Ent 104(105.35)283-102(12)
E I H Ass Hote 156.65(154.65)218-124(3)
Ece Industries 122.6(124.95)148-92(4)
Emami 418.15(419.75)545-313(1)
Emco 46.95(46.7)72-36(18)
Eng Indian Clays 37.6(34.75)72-30(46)
Erainfra 152.35(152.05)238-149(80)
Flex Foods 33.75(34.95)38-24(62)
Forcemot 495.3(490.2)1042-483(3)

G

Grindwell Nort. 273.1(256.25)278-190(25)
Gulf Oil Corp 74.9(76.4)138-66(8)

H

Hawkins Cook 1554(1549.05)2117-827(2)
Hind Tin Works 93(93.35)116-59(8)

I,J

I.C.S.A. 53.5(55.45)162-52(46)
Ion Exchange 122.45(121.7)225-109(5)
Jmfinan 18.4(18.6)42-15(101)
Jupiter Bio 14.45(14.33)87-13(81)

K,L

K S Oils 9.64(9.55)63-7(1468)
Kavveri Telecom 143.25(141.65)190-101(44)
Kennamet 850(836.75)865-449(6)
Lambodhara Textile 23.75(22.65)24-15(40)

M,N

Maharaja Shre 577.5(568.6)582-194(4)
Mayur Uniquo 377(372.4)467-227(2)
Mercator Lines 26.45(25.9)76-21(174)
Micro Tech 129.9(131.45)221-99(21)
N C L Ind 37.5(37.05)39-23(18)
Nakoda Tex 10.44(10.25)20-9(76)
Navin 382.25(381.85)419-221(7)

O,P,Q

Orient Abrasive 35.75(34.1)42-27(47)
Oriental Cont 43.8(43.75)80-42(85)
Patel Eng 99.3(96.95)387-89(125)
Pitti Lamin 66.6(68)71-31(135)
Porritts & Spen 255.5(254)272-154(5)

R

Rainbow Papers 63.5(63)69-51(246)
Revteqp 352.5(360.05)684-330(15)

S

Sanwaria Agro 12.76(12.93)148-12(137)
Sarda Energy & Minerals Ltd 122.7(119.05)382-114(13)
Sardaen 122.7(119.05)382-114(13)
Schenectady 1850(1851.55)2024-746(0)
Shahi Shipping 490.75(494.25)988-220(6)
Sharon Bio-Medicine 326.1(323.15)335-130(43)
Siyaram Silk 307.8(302.05)463-250(2)
Spanco Tele 120(118.25)208-104(51)
Spicemobi 100(99.65)152-86(5)
Sumeet Ind 23.45(23.75)46-21(30)
Super Sales Ag 144.8(142.05)452-140(6)
Suprajit Eng 20.6(20.75)26-16(42)

T,U,V

Taneja Aerosp 64.9(61.85)77-29(44)
Tilaknagar Industries 32.35(32.35)147-27(50)
Timex 26.25(26.4)51-25(22)
Tvs Srichakra 350(345)400-226(4)
Twilitaka Ph 42.4(44.3)189-29(73)
Unitedbrew 400(401.35)613-346(3)
V I P Ind 158.6(163.1)204-90(717)

W,X,Y,Z

Yuken India 171.7(170.55)340-160(3)
Z F Steer Gear 301.75(309.25)450-265(9)
Zydus Wellness Ltd 591(579.55)757-506(1)

GROUP Z

A

Clarus 42.5(43.4)260-38(254)

B

Confipet 8.29(8.39)27-8(224)

C,D

D J S Stock 93.75(92)178-68(8)

E,F

Empire Ind 745.85(757.65)1010-600(1)

G

Gemstone Investment 9.36(9.34)15-5(1113)
Gujarat Reclaim 1323(1299.3)1385-853(1)

H

Hind. Copper 221.75(219.2)462-206(28)

I,J

Insul Elec 358.6(357)697-243(7)
Ispat Alloys 18.35(17.3)42-15(36)
Jaihind Projects 191.15(190.3)264-106(51)

K,L

Kailash Ficom 31.8(31.2)62-27(256)
Karmaisp 49.5(49.45)319-41(291)
Khaitan Weav Mills 12.35(12.55)178-11(606)

M,N

Marathon 173(172.55)309-110(11)
Margltd 85.45(85.1)217-70(12)
National Min 231.15(229.9)304-205(37)
Neha International 104.3(108.9)271-79(69)

O,P,Q

Odyssey Corporation 257(254.75)302-105(21)
Pacetexti 32.95(32.9)134-9(543)
Pflinfotc 566.1(579.35)806-27(28)

R

Rama Paper 101.45(101.5)108-16(349)
Rasoya Proteins 63.05(62.5)92-30(10)

S

Setco 184.05(176.35)189-108(19)

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