Stock prices on November 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 686.8(698.6)907-595(36)
A C C 1213.8(1218.45)1233-917(22)
Abbot 1510(1532.8)1699-1114(8)
Abg Shipyard 406.95(414.4)498-299(38)
Abirlanuv 911.75(931.45)993-710(4)
Acl 162.2(162.95)164-112(91)
Adani Enter 455.75(457.8)766-442(68)
Akruti City 182(183.5)507-168(3)
Alfalaval 2169.9(2251.3)2444-1114(20)
Allahabad Bank 165.4(167.2)270-139(44)
Alok Industr 19.75(20)34-15(1648)
Alstom Proje 516(516.7)857-457(4)
Andhra Bank 109.25(113.75)190-108(76)
Apollo Hosps 564.25(553)586-432(6)
Apollo Tyres 61.5(61.05)82-44(529)
Arvind 96.95(102.25)111-46(494)
Ashok Leyland 27(27.5)40-22(394)
Asian Paints 3102.6(3058.85)3365-2395(4)
Aurobindo Phar 104.25(111.4)275-103(376)
Axis Bank 1049.35(1056.85)1584-946(171)

B

B A S F India 583(595.55)725-465(2)
B H E L 317.4(324.1)486-310(266)
Bajajhoin 742(748.2)935-680(4)
Balaji Tele. 31(31.3)50-26(27)
Ballarpur Ind 25.55(26)42-24(52)
Bank Of India 333.45(332.5)563-290(52)
Bharat Earth. 516.3(528.5)1170-413(5)
Bharat Elec 1559(1578.25)1887-1462(0)
Bharat Forge 275.3(282.7)412-251(23)
Bhartiartl 405.3(395.5)444-304(649)
Bk Of Baroda 779.9(775.95)1050-681(68)
Bombay Dye 392.7(403.55)661-283(33)
Boschl 7135.95(7087.25)7480-5855(1)
Bpcl 549.15(558.6)784-530(28)
Britannia Ind 469(482.1)498-324(104)

C

C E S C 265.5(265.2)391-254(8)
C M C 887.65(876.6)1390-728(0)
Cadila Health 732(724.2)983-703(3)
Cairn India 317.7(313.6)372-250(167)
Canara Bank 455.5(471.8)844-401(18)
Castrol India 456.8(463.1)588-380(14)
Central Bank Of India 96(97.8)202-95(92)
Century Tex 301.85(311.4)550-268(50)
Chambal Fert 89.65(92.6)118-65(425)
Chennai Petro 193.55(197)257-184(3)
Cipla 288.15(286.75)380-273(96)
Colgatepalm. 1037.75(1044.6)1084-783(39)
Corp Bank 408.4(418.95)814-400(5)
Crompton Gr. 136.2(138.25)349-133(90)
Cummins India 364.95(355.05)578-350(11)

D,E,F

Dabur India 99.9(98.55)122-86(122)
Dena Bank 72.15(75.05)151-70(267)
Dish Tv India 66.6(72.15)94-54(770)
Dlf 223.1(228.35)387-173(608)
Dr Reddy`S Lab 1641.95(1615.9)1855-1387(613)
Dredging Corp 227.15(237.85)556-214(8)
E I H 87.75(88.4)111-74(16)
Edelweiss Capital 25.9(27.05)63-22(33)
Educomp Sol 216.9(241.75)634-190(1208)
Eng India 240(243.8)353-231(5)
Escorts 80(84.8)245-63(292)
Exide Ind 123.75(123.25)176-108(72)
F D C 86(87.25)113-84(31)
Federal Bank 390.45(400.45)476-326(16)

G

G E Shipping 223(229)381-214(15)
Gail 417.35(415.25)535-401(16)
Gillette Ind 2133.7(2147.25)2314-1487(0)
Glaxo Smithk. 2020.4(2025.3)2475-1905(1)
Glaxocon 2683(2660.65)2700-1930(2)
Global Tele 46.15(48.15)437-46(401)
Gmr Infra 23.7(24.95)53-23(515)
Godrej Cp 407(410.1)463-325(3)
Grasim Ind 2451.5(2469.3)2625-1981(2)
Great Offshore 112.6(120.2)420-108(32)
Gtl Infrastructure 9.62(9.98)47-9(234)
Guj. Min Deve 182.35(184.6)194-101(42)
Gujarat Gas 390.65(392.35)463-310(20)
Gujarat Narmada 88.7(90.65)146-87(16)
Gujarat St Petronet 96.4(96.75)128-76(60)

H

H C L Infosys 55.75(58.2)124-55(45)
H C L Tech 428.25(424.9)528-360(47)
H D F C Bank 470.7(463.95)519-396(112)
H M T 39.3(40.25)84-36(22)
Hdfc 673.35(668.05)738-582(153)
Hdil 85.6(91)255-85(2093)
Hero Honda 2209.9(2173.55)2248-1377(95)
Hexaware Tec 86.5(83.9)94-37(261)
Hind Petro 307.05(312.15)506-303(215)
Hind Zinc 116.7(117.8)155-108(48)
Hindalco Ind 125.85(128.7)251-119(1356)
Hpcl 307.05(312.15)506-303(215)
Hsng Dev Infra 85.6(91)255-85(2093)
Hsq Dev Fin 673.35(668.05)738-582(153)
Hul 398.6(396.15)402-264(498)
Hul 398.6(396.15)402-264(498)

I

I T C 211.4(212.85)216-150(198)
Icici Bank 821.1(822.5)1277-762(609)
Idbi 104.6(107)202-94(298)
Idea Cellular 97.2(94.9)103-55(337)
Idfc 115.9(119)218-103(931)
India Cements 75.3(77.25)127-62(220)
India Infoline 70(69.8)119-62(16)
Indiabulls Real Est 72(72.2)197-66(1673)
Indian Bank 214(209.5)313-185(9)
Indian Hotels 67.35(68.7)104-66(152)
Indian Ovrsea 99.55(102.6)176-86(26)
Indusind Bank 260.9(268)309-181(90)
Infosys Tech 2808.45(2775.6)3493-2169(68)
Ingersollrand 460.5(465.55)558-389(3)
Ingvysya 318.95(321.3)427-275(3)
Ioc 277.5(281.35)430-275(145)
Ipca Lab 257.7(261.7)351-230(4)
Ispat Ind 12.49(12.72)26-12(512)

J,K,L

J & K Bank 822.95(813.55)938-694(1)
J B Chem 71.95(73.55)185-65(19)
Jaiprakash Ass 74.55(76)136-54(1397)
Jet Airways 259.75(265.35)926-221(454)
Jindal 136.35(143.35)225-109(19)
Jindal Steel 545.1(555.35)735-441(57)
Jsw Steel 656.85(672.6)1363-532(674)
Kfa 21.35(19.65)90-17(5989)
Kotakbank 502.95(499.1)514-333(137)
L I C Hsq Fin 220.45(230.3)276-150(818)
L&T 1326.1(1330.65)2127-1268(196)
Lanco Infratech 14.75(15.2)66-14(1580)
Lupin 466.6(472.95)519-363(25)

M,N,O

M & M 790.4(838.4)874-585(480)
M&M 790.4(838.4)874-585(480)
Mangalore Ref 62.5(62.6)89-55(74)
Maruti 1027.85(1059.2)1599-1010(46)
Merck 664.4(662)1006-553(2)
Mirc Elec 18.05(18.6)29-16(43)
Moser Baer 23.7(24.65)68-20(106)
Mphasis Bfl 324.15(333.25)711-308(16)
Mtnl 29.15(29.85)72-29(90)
Mtnl 29.15(29.85)72-29(90)
N T P C 172(173.7)208-160(59)
National Alum 58.75(59.9)120-57(59)
Nestle Ind 4371.65(4482.9)4549-3120(5)
Neyveli Lignite 75.7(78.1)176-73(32)
Novartis India 835.5(835.35)944-585(0)
O N G C 261.2(265.8)341-226(211)
Omaxe 139.3(143.2)155-119(47)
Oracle Fin 2063.2(2095)2375-1699(1)
Orchid Chem 167.5(176.35)330-143(181)
Oriental Bank 294(294.5)545-275(20)

P,Q,R

P & G Hygiene 2000(2082.5)2172-1460(0)
Parsvnath Dev 75.5(75.75)82-25(625)
Pidilite Ind 162.6(162.65)183-123(11)
Piramalhe 369.2(370.1)550-341(9)
Pnb 938.85(954.25)1395-872(27)
Polaris Soft 132.9(135)213-115(22)
Power Fin Corp 163.8(165.15)379-130(560)
Power Grid Corp 104.8(105.05)112-91(392)
Punj Lloyd 53.4(55.6)130-52(526)
Ranbaxy Lab 483.9(468.1)611-414(78)
Rashtriya Chem 69.55(71.1)132-68(77)
Raymond 371.55(377.35)458-245(25)
Rcom 81.85(83.5)186-70(2059)
Reliance Capital 332.05(358.9)865-310(808)
Reliance Ind 875.15(883.85)1090-713(604)
Reliance Power 95.15(101.15)190-75(896)
Relinfra 421.9(453.45)1087-366(372)
Rolta India 72.3(76)188-69(123)

S

S A I L 102.35(105.3)225-98(322)
Satyam Comp 73.3(75.65)94-54(957)
Sbi 1753.05(1797.65)3187-1708(789)
Shipping Corp 66.85(69.75)179-66(115)
Siemens 816.8(829.8)951-690(7)
Skf 666.9(666.45)695-492(1)
Sobha Developers 226.35(231.95)388-185(3)
Sterling Biotech 61.4(61.9)115-56(290)
Sterlite Ind 115.6(117.4)195-103(724)
Sterlite Optical 38.3(37.5)92-34(119)
Sun Pharma 510.4(503.85)538-392(125)
Suntv 286.3(274.7)556-214(185)
Suzlon Energy 32.9(34.75)58-32(2237)
Syndicate Bnk 104.6(104.95)164-90(40)

T,U,V

Tata Chem 335.05(331.55)446-287(70)
Tata Elxsi 216.05(218.65)340-171(24)
Tata Power 100.5(101.65)141-93(301)
Tata Tea 87.65(88.15)129-80(78)
Tatacomm 194.3(195.8)307-178(63)
Tatamotors 177.9(181.7)276-137(2439)
Tcs 1126.5(1130.8)1247-902(144)
Tech Mahindra 608.65(597.15)801-524(28)
Thermax 471.85(472.05)912-407(8)
Tisco 412.65(430)713-391(1559)
Titan Ind 209.4(214.8)238-147(361)
Tn Newsprint 95.6(100.65)163-94(19)
Torrent Pharma 566.7(558.35)686-499(4)
Torrent Power 221.65(222.7)330-200(159)
Tvs Motor 65.8(66.75)87-43(179)
Union Bank 222(219.85)426-207(125)
Unitedphos 140.4(144.2)204-123(49)
Vijaya Bank 56.2(58.2)115-51(162)

W,X,Y,Z

Welspunguj 90.4(96.45)273-90(229)
Wipro 386.55(381.7)496-310(358)
Wockhardt 426.35(412.9)473-303(112)
Zeeenter 115.65(118.65)152-106(22)

GROUP B

A

3i Infotech 21.85(23.5)70-21(286)
A P Paper 178(187)415-112(38)
Aarti Ind 47.45(47.4)77-42(14)
Aban Offsho 418.35(421.65)854-333(141)
Abg Heavy Ind 262.5(265.05)275-135(4)
Acropetal Technologies Ltd 16.99(16.39)156-13(247)
Action Construction Equipment 37.35(37.95)71-36(25)
Adani Power Ltd 82(82.65)144-75(79)
Adani Power Ltd 82(82.65)144-75(79)
Adhunik Metaliks 43.1(43.8)115-40(30)
Adlabs Films 84.1(88.65)296-80(87)
Advanta India 425.5(452.45)524-208(48)
Aegis Logis 177.6(185.6)364-171(6)
Aftek Ltd 12.15(14.01)20-9(565)
Ahmednagar Forg 101(103.05)189-94(10)
Ajanta Pharma 335.2(339.9)368-172(13)
Alchemist 258.4(258.45)277-202(144)
Allied Digital Services 27.8(29)220-23(43)
Alstom 210.15(211.85)349-204(94)
Amar Remedies 129(129.15)171-79(197)
Ambika Cotton Mills 192.95(199.1)294-162(39)
Andhra Cements 10.93(11.5)23-8(802)
Andhra Petroch 27.4(29.5)35-21(122)
Andhra Sugars 116(120.2)130-84(8)
Anil Products 275.9(281.5)349-175(2)
Ansal Properties 33.45(35.15)89-26(36)
Aptech 114.75(115.2)169-81(120)
Archies 36.05(35.7)48-32(38)
Arrow Webtex 92.75(99.05)141-59(2077)
Arshiya International Ltd. 156.95(156.3)319-120(32)
Asahi Songwon Colors 89.05(89.35)129-61(8)
Astra Micro 35.75(36.2)50-21(23)
Astral Poly Technik 185(188.95)223-116(6)
Atlanta 66.9(68.25)133-57(66)
Atul Chem 180.45(185.75)240-150(102)
Autoline Industries 83.75(88.6)279-82(24)

B

B O C India 302.15(303.3)366-222(3)
Bajaj Auto Fin 654.7(669.85)799-523(2)
Bajaj Hind 29.65(31.65)116-29(1405)
Balmer Lawri. 564.7(570.8)769-499(3)
Balrampur Chini 45.2(50.75)94-43(733)
Bank Of Maha 48.4(48.3)84-44(22)
Bartronics India 49.3(49.45)113-46(53)
Bata India 675.5(694.8)740-295(34)
Bayer 832.85(855.9)1120-655(1)
Bengal&Assam 220(227.3)406-214(3)
Berger Paints 112.05(114.25)117-74(87)
Bgr Energy Systems 297.05(309.35)826-294(150)
Bhagwati Banquets 73.5(79.6)198-64(16)
Bhandari Hos. 30.85(31.85)41-21(31)
Bharati Shipyard 93.05(98.5)293-85(28)
Bhartiya Int 67.3(73.15)110-37(19)
Bhussteel 322.2(323)532-308(182)
Biocon Ltd 337.5(338.8)430-301(24)
Blue Dart Ex. 1561(1576.9)1835-890(0)
Blue Star 185(195.2)449-185(6)
Bombay Bur Trdg 425(437.35)584-352(1)
Bombay Rayon Fashions 290.8(290.35)294-181(59)
Borosil Glass 785(773.25)919-537(2)

C,D

C R I S I L 921.75(924.95)976-561(13)
Cable Corp 25.6(26.65)35-19(36)
Camlin Fine Chemicals 144.1(130.2)152-51(50)
Carbon Everflow 74(74.35)108-67(67)
Carborun. Univ 171.05(168.4)174-108(8)
Ceat 74.85(75.75)158-71(60)
Cerasan 200(202.4)245-127(3)
Cholam. Inv 147.25(150.25)200-138(4)
Chromatic India 74.5(73.45)154-63(51)
City Union Bnk 44(45.1)54-36(41)
Coal India Ltd 323.1(326.3)422-287(764)
Colourchem 650(655.15)854-595(3)
Core Project 272.2(267.3)350-150(69)
Coromandel Fert 330(324.85)376-217(6)
Cox And Kings(India) Ltd 223.8(224.85)280-179(79)
Crew B.O.S. Prod 34.3(35.15)205-31(34)
D C M Shr. Con 42.45(44.65)59-39(25)
D F M Foods 212.75(223.05)295-45(5)
Deepak Fert 165(164.15)212-145(3)
Den Networks Ltd 70.5(70.5)250-35(13)
Development Credit Bank 40.15(41.7)76-37(495)
Dewan Hsq Fin 201.05(206.75)347-190(11)
Dhampur Sugar 37.25(37.95)83-36(41)
Dhanuka 103.45(105.55)114-62(16)
Dil 435(448.65)538-276(2)
Dishman Pharma 44.15(45.8)186-44(19)
Divi'S Lab 727.05(739.1)842-582(8)

E,F

E I Dparry 214.05(219.8)289-188(6)
Eclerx Services 753(771.65)874-580(0)
Eicher Motors 1682(1699.55)1762-975(2)
Elder Pharma 390(395.25)435-309(65)
Elecon Eng 66.85(68.8)95-59(17)
Electrosteel C. 25.65(25.8)43-25(28)
Elgi Equip. 71(71.7)213-62(50)
Entertainment Network India 245(239.2)295-195(8)
Esab India 506(505.85)630-425(2)
Essar Oil 78.55(80.95)161-73(451)
Essarship 74.9(80.35)125-51(53)
Ester Ind 28.55(30.05)104-25(86)
Everest 141.75(148.65)239-127(8)
Everest Kanto Cylinder 50.3(54.9)127-50(118)
Everonn Systems India 370.5(375.8)724-227(18)
Excel Crop 142.95(141.65)337-128(6)
Fag Bearings 1278(1285.9)1434-752(0)
Fairfield Atlas 79.05(79.6)89-48(34)
Fedmoggoe 240.75(224.9)307-139(6)
Fiem Industries 170(171.25)220-142(18)
Fineotex Chemical Ltd 169.6(162.7)353-74(134)
Firstsource Solutions 10.09(10.66)30-10(740)
Fortis Healthcare 123.4(128.8)171-119(128)
Future Capital Holdings 137.95(141.7)258-123(25)
Future Ventures India Ltd 8.5(8.55)10-7(102)

G

G I C Hsq Fin 86.85(87.3)155-81(8)
Gallantt Metal 31.6(33.2)36-13(223)
Gandhimathi Appliances 320.5(309.4)373-74(20)
Gangotri Iron 50.65(50.95)73-32(343)
Garware Poly 138(137.2)290-108(5)
Gateway Distriparks 135.8(140.1)153-97(14)
Gati 31.65(39.55)79-31(2134)
Gayatri Projects 135.2(137.85)417-130(18)
Gei Industrial Systems Ltd. 134.2(134.3)238-122(17)
Geodesic Inf 52(53.4)136-47(56)
Ghcl 34.75(35.2)51-34(20)
Gitanjali Gems 349.95(350.15)395-156(544)
Glenmark Phar 338.1(333)389-241(99)
Glodyne 301(307.35)749-263(124)
Godawari Power 118.8(118.65)224-107(5)
Godfrey Phi. 3156(3295.05)3859-1676(0)
Godrej Indus 195.5(198.55)235-155(52)
Goenka Diamond & Jewels Ltd. 35.25(38.3)105-31(51)
Goodyear India 294(295.5)375-203(3)
Greave 78.65(79.7)104-77(9)
Gremach Infrastructure Equipments 9.2(9.1)19-4(72)
Gruh Fin 605.9(604.6)628-310(10)
Guj. Alkalies 137.9(140.5)158-110(11)
Guj. Fluoroch. 509(522.55)561-160(30)
Guj. Nre Coke 21.3(21.7)72-20(378)
Guj. State Fert 474.3(500)503-304(19)
Gujarat Pipavav Port Ltd 65.6(66.85)75-49(20)

H

H F C L 12.27(12.87)21-7(537)
H K Finechem 53(59.8)72-30(19)
Hanung Toys 104.35(107.6)414-97(78)
Harrisons Malay 79.25(80)94-57(11)
Havell`S India 417.5(420.25)451-290(39)
Hercules Hoists 246.2(248.95)371-199(8)
Himadri Chem 52(52.15)60-31(16)
Hind Con 26.15(27.95)64-25(1193)
Hind Motors 12.29(12.71)30-12(107)
Hind Oil Exp 128.2(133.9)276-99(698)
Hind Sanitary 174.25(169.1)245-116(8)
Hotel Leela 36.55(38.55)53-34(95)
I
I F C I 29(30.45)80-28(2386)
I V R Cons 37.9(37.55)145-31(549)
Ibn18 36.25(38.65)114-35(101)
Icra 919(921.55)1480-875(1)
Iid Forgings 156.95(156.3)319-120(32)
Il&Fs Transportation Networks Ltd. 200(200.5)334-170(8)
Ilfs Venture 28.6(28.95)49-26(23)
Inabs 616.2(619.65)723-340(4)
India Glycols 127.85(136.7)212-103(24)
Indiabulls Finan 138.95(141.85)231-133(124)
Indiabulls Power 10.53(10.54)32-10(200)
Indiaco 19.5(18.95)37-13(140)
Indosolar Ltd 7.19(8.25)30-7(283)
Indosolar Ltd 7.19(8.25)30-7(283)
Indraprastha Gas 427.75(429.85)453-285(38)
Indswift Lab 101.5(101.05)158-74(37)
Info Edge India 687(682.6)772-460(5)
Infotech Ent 128.85(120.65)176-104(2663)
Inox Leisure 49.1(50.65)79-33(18)
Insecticides India 422.2(415.1)425-207(35)
Irb Infrastructure Developers 160.75(163.35)271-132(84)
Ivr Prime Urban Developers 31(31.15)110-27(101)
Ivrcl Infrastruc 37.9(37.55)145-31(549)

J,K

J B F Ind 115.15(120.55)228-113(34)
J K Ind 73.1(75.1)163-68(20)
J Kumar Infraprojects 150.75(147.25)267-79(14)
Jai Corp 80.8(84.45)270-70(256)
Jain Irrigation 118.15(116.6)247-106(389)
Jaiprakash Hydro 36.45(37.15)67-31(5620)
Jay Shree Tea 136.4(137.25)210-118(4)
Jayant Agro Org 88.3(87.8)145-76(12)
Jindal Drilling 302.35(307.55)573-299(40)
Jindal South West Holdings 549.8(570.15)2188-500(16)
Jindalph 158.3(173.15)269-136(25)
Jindpolyfm 201.25(209.05)640-189(102)
Jk Cement 104.75(113.9)199-98(10)
Jk Paper 38.8(40.25)67-38(31)
Jklakshmi 44.55(44.8)66-35(38)
Jubilant Industries Ltd 217.95(214.4)300-100(13)
Jubilant Org 210.05(212.75)304-148(23)
Jyothy Laboratories 139(146.3)288-125(28)
Jyoti Struct 57.75(58.95)143-57(24)
K R B L 22.85(23.55)53-21(128)
Kajaria Ceramic 108.3(112.4)121-60(60)
Kale Consult 109.25(113)167-62(77)
Kalpataru Pwr 103.5(104.15)181-97(6)
Kalyani Steels 45.2(46.55)124-45(13)
Kamat Hotels 110.4(109.5)147-71(11)
Kanchan International 62.2(62.45)218-33(117)
Kansanero 871.45(864.6)973-720(1)
Kar Vysy Bank 381(380.95)479-346(258)
Karnataka Bnk 79.9(84.1)186-78(127)
Kaveri Seed Company 467(473.1)497-275(6)
Kecil 49.1(49.85)109-49(16)
Kemrock Ind 511(509.6)742-475(28)
Kesoram Ind 114.5(119.2)319-108(11)
Kirlpnu 464.2(461.1)610-375(2)
Knr Constructions 106.6(105)214-94(40)
Kohinoor 43.3(43.3)73-36(21)
Koutons Retail India 19.7(20.45)133-17(56)
Kpitcumm 168.15(156.4)198-114(121)
Kwality Dairy 174.4(178.95)215-65(488)

L,M

L M L 8.9(9.27)16-8(119)
La Opala Glass 109.2(114.6)133-57(7)
Laks Vilas Ba 98(97.9)134-85(8)
Lakshmi Elect 277.75(275.1)388-220(2)
Lakshmi Machine 1812(1870.9)2837-1808(1)
Lg Balakrishnan 322.95(332.6)409-233(4)
Liberty Phosp 63.35(61.05)85-42(38)
Lloyd Elect 49.85(46.4)93-43(37)
Lloyds Steel Ind 11.38(11.77)23-11(89)
Lovable Lingerie Ltd 418.6(491.5)636-236(737)
M R F 6799(6730.9)9812-5332(1)
Madras Cements 117.55(118.65)125-79(44)
Mahindra 670.5(681.4)913-590(4)
Mahindra Ugine 52.75(56.8)77-42(19)
Man Infraconstruction Ltd. 115(117.85)381-95(11)
Manali Petro 10.6(10.7)20-10(75)
Manappuram Gen 63.5(65.85)94-41(241)
Mangalore Chem 31.45(31.15)48-28(197)
Manjal Auto 203.5(201.35)218-100(9)
Manjushree Extrusions 78.85(81.8)109-55(14)
Marg 85.5(87)217-70(11)
Marico Ind 148.6(147.35)172-112(44)
Max India 182.3(180.05)214-132(26)
Maxwell Industries 28.15(29.4)33-14(24)
Mcleod Russel India 245.8(247.5)289-192(9)
Mic Electronics 7.76(8.67)40-7(104)
Midfield Industries Ltd 48.05(50.55)455-31(217)
Milkfood 97(97.85)218-92(30)
Mindtree 397(399.25)571-321(2)
Mirza 18.25(18.75)27-16(47)
Mmtc Ltd 636.9(642.4)1300-630(4)
Monnet Ispat 401.3(402.95)682-390(2)
Motherson Sumi 165(165.65)256-162(12)
Mudra Lifestyle 20.2(22.45)62-19(33)
Mukand 30(31.45)76-30(19)
Mundra Port 154.8(150.8)169-112(130)
Muthoot Finance Ltd 188.75(187.8)198-150(56)
Mysore Cem 33.1(33)54-31(30)

N,O

N I I T 47.95(48.4)64-40(60)
Nagarjuna Con 47.25(50.45)153-45(126)
Nahar Spin 53(56.65)149-52(13)
Natco Pharma 224.3(233.3)357-213(17)
National Pero 418(462.2)688-393(10)
Navneet Pub 64.8(65.35)71-52(25)
Ndtv 43.05(45.25)111-42(20)
Neha International Ltd. 94.9(99.85)271-79(53)
Nelcast 23.4(24.15)29-13(28)
Nesco 592.7(608.8)729-417(8)
Net 4 India 156.3(157.45)163-88(27)
Nhpc 23.35(23.7)32-22(546)
Nhpc Ltd 23.35(23.7)32-22(546)
Niit Technologies 209(220)244-166(8)
Nitin Fire Protection Industries 36.25(36.5)47-16(160)
Nocil 16.05(16.5)26-14(61)
Noida Toll Bridge 23.8(24.7)34-20(41)
O C L India 94(92.25)144-83(10)
Oil India Ltd 1286.25(1289.45)1471-1207(18)
Omnitech Infosolutions 149(148.5)258-121(6)
Onmobile Global 64.8(67.35)159-54(87)
Opto Circu 231.85(242.65)310-187(51)
Orbit Corporation 31.85(33.1)120-31(51)
Orbit Exp 99(100.65)115-48(7)
Orient Paper 57.8(57.65)66-44(19)
Orissa Minerals Development Company Ltd 45157.9(44972.4)92200-39401(1)

P,Q

Page Industries 2624.95(2645.5)2771-1217(0)
Panacea Biotec 101.35(102.65)214-88(8)
Panama Petro 234.05(236.05)319-182(7)
Pantaloon Ret 169.3(171.4)463-166(95)
Paper Products 69.95(73.05)93-50(24)
Parabolic Drugs Ltd 34.55(36.75)70-25(18)
Paramount Printpackaging Ltd 23.7(24)38-17(326)
Parekh Aluminex 230.5(228.9)604-205(3)
Patel Airtemp 49.15(53.5)121-48(13)
Patni Computer 370.3(362.15)505-250(73)
Petron Eng Con 294.05(289.5)489-253(2)
Petronet Lng 168.9(168)185-105(289)
Phillips Carbon 128.15(129.95)225-113(5)
Phoenix Mills 207.05(205.65)242-160(3)
Pipavav Shipyard 85(84.65)95-61(615)
Piramglas 109(113.4)156-79(8)
Plethico Pharmaceuticals 374.95(377.8)417-330(79)
Poly Medicure 294.5(285.9)337-234(10)
Polyplex Corp 167.75(172.45)482-163(19)
Praj Ind 77.95(81.65)95-61(110)
Prakash Steelage Ltd 131.3(130.05)185-118(27)
Pratibha Industries 39.45(41.35)77-39(72)
Prime Focus 58.2(59.8)78-40(108)
Prism Cement 45.95(45.15)65-39(62)
Provogue (India) 26.45(27.9)75-26(48)
Pslltd 60.8(61.35)122-55(10)
Ptc 63.2(68.55)145-62(468)
Ptc India Financial Services Ltd 14.15(14.55)28-14(51)

R

Radico Khait 122.6(123)178-119(17)
Raj Oil Mills 13.4(13.5)65-13(93)
Raj Television Network 72.25(70.75)83-41(38)
Rajesh Exp 142.6(140)151-82(288)
Rallis India 165.9(165.25)185-116(47)
Ratnabali Cap 106(105.6)131-85(15)
Redington India 91.7(94.05)102-66(16)
Rei Agro 19.55(21.25)30-18(590)
Reliance Indust 392.85(404.3)906-373(37)
Reliance Media World Ltd 58.65(60.5)120-58(24)
Religare Enterprises 435.2(426.1)528-401(2)
Repro India 184.35(193.15)205-81(20)
Rico Auto Ind 10.9(11.86)28-10(285)
Ruby Mills 815(846.5)1339-681(0)
Ruchi Soya Ind 106.65(108.55)140-79(2758)
Rural Electrification Corporation 193.85(196.7)386-155(250)
S
S Bk Of Bikaner 375.8(384.8)651-366(2)
S Bk Of Travan 575(581)909-575(1)
S R F 310(310.45)444-270(32)
Sabero Org Guj 127.65(127.25)133-36(14)
Sadbhav Engi 134.95(134.65)154-93(6)
Saintgobain 38.45(39.25)48-20(40)
Sakthi Sugars 23.65(25.5)68-23(32)
Sandur Mang 430.95(436.45)1097-407(2)
Savita Chem 485(493)707-411(1)
Se Investments 149.85(147.1)412-71(11)
Sel Manufacturing Company 12.18(12.63)54-10(137)
Sesa Goa 202.35(207.05)347-189(326)
Shasun Chem 64.25(66)88-48(14)
Shlakshmi 109.35(106.5)210-70(225)
Shree Cement 2092(2025.05)2323-1504(1)
Shree Ganesh Jewellery House Ltd 138.4(143.6)286-117(62)
Shree Renuka Sugars 38.4(51.7)103-36(23060)
Shrenuj & Co 66(67.4)80-33(10)
Shriram Trans 552.7(557.25)899-533(24)
Sintex Ind 110.3(115.8)237-103(202)
Sks Microfinance Ltd 150.15(158)1219-150(79)
Solar Explosives 795.5(823.65)839-498(1)
Sonata Soft 25.5(27.1)64-25(223)
Southind.Bank 23(23)28-17(333)
Sowbhagya Exports 19.8(18.9)25-7(67)
Spicejet 23(24.3)97-19(4010)
Srei Int Fin 31(32.95)72-30(126)
State Trading 150.8(155.3)400-138(16)
Strides Arcolab 411.15(410.45)477-276(22)
Subexltd 31.7(34.8)94-31(299)
Sudar Garments Ltd 70.5(70.15)138-57(16)
Sujana Metal Products Ltd. 7.94(8.9)46-6(183)
Sujana Towers 23.9(25.4)46-19(1861)
Sujanametal 7.94(8.9)46-6(183)
Sumedha Fiscal Services 15(16.3)41-14(57)
Sun Pharma Advanced Research Company 79(78.55)111-65(66)
Sundaram Fin 527.05(538.95)680-460(10)
Sundram Fast 60.4(60)76-45(19)
Sunil Hitech 89.75(88.05)188-76(68)
Sunteck Realty 386.2(372)696-243(4)
Superhouse Le 49.35(48.35)76-39(19)
Supreme Ind 189.5(191)235-136(12)
Supreme Infrastructure India 205.25(212.85)299-178(20)
Surana Industries 398.45(397.1)441-215(4)
Surya Pharma 14.6(15.1)33-14(41)
Suryalak Cott 59.55(61.15)149-50(16)
Swaraj Engin 449.6(449.7)517-376(7)

T,U

T I L 309.5(322.95)750-301(3)
T.V. Today 53.55(57.35)85-49(20)
Taj Gvk 87.5(89)145-84(304)
Tata Coffee 854.1(855.2)1075-355(114)
Tata Investment 467.8(472.05)615-428(1)
Tata Metaliks 70.4(71.4)148-67(18)
Tata Sponge 313.65(321.4)405-291(2)
Tera Software 81.45(89.5)96-34(139)
Texmaco 28.2(29.35)72-25(147)
Texmaco Rail & Engineering Ltd 71.75(76.35)101-63(12)
Texmo Pipes & Products Ltd. 21.1(22.85)71-21(44)
Thinksoft 44(44.25)128-32(18)
Thomas Cook 46.75(47.55)69-40(27)
Tide Water 6796.7(6849.5)10389-5670(0)
Time Technoplast 57.5(57.1)72-42(1677)
Timken India 239.05(237.55)260-153(137)
Tplplast 158.15(159.1)162-45(47)
Transgene Biotek 54.9(55.8)68-29(194)
Trent 997.05(1001.95)1277-752(71)
Triveni Eng & Ind 18.25(20)74-18(369)
Ttk Prestige 2619.75(2614.6)3200-1101(18)
Ttml 16.6(17)23-13(313)
Tube Invest 141.35(139.5)170-116(242)
Tulip 146.15(145.2)187-132(28)
Ubholding 84.65(89.15)326-82(115)
Uco Bank 65.7(68.85)152-60(319)
Uflex 147.85(156.8)325-118(115)
Ultratech 1174.8(1175.65)1204-890(31)
Unichem Lab 117.5(121.8)269-117(13)
Unitdspr 862.8(835.25)1634-740(77)
Unitech 25.7(27.3)86-24(2639)
United Bank Of India 64.15(67.6)152-63(24)
Unity Infraprojects 37.65(38.15)112-37(36)
Ushamartin 27.9(28.85)89-27(32)
Ushdev Int 308.7(309.3)495-246(20)
Usher Agro Ltd. 123.2(122.75)162-83(240)
Uttam Steel 70.15(72.2)166-66(15)
Utv Software Comm 950.1(951.8)1050-386(8)

V,W,X,Y,Z

V Guard Industries 193.15(198.8)240-139(11)
Vardhman Poly 96.4(96.4)112-49(214)
Vardhman Spin 442(390)540-331(2)
Vardhtext 195.9(193.85)341-167(5)
Varun Industries 272.9(273.4)295-155(188)
Varun Shipping 18.1(17.75)41-16(72)
Venkys 449.85(463.05)984-363(9)
Vesuvius 398(383.85)449-270(37)
Videocon 170.85(171.15)263-165(16)
Vikram Thermo 30.75(30.95)32-18(50)
Vinati Organics 65.35(64.85)97-61(21)
Visa Steel 58.5(58.65)65-33(43)
Visaka Ind 78.9(87.25)160-77(10)
Vivmed Labs 285.95(284.45)349-216(15)
Voltamp Transformers 505.9(505)925-451(1)
Voltas 93.3(95.5)259-92(216)
Vyapar 18.25(18.15)45-11(32)
W P I L 238.9(240.6)265-150(2)
Webel Sl Energy 27.6(33.75)125-27(58)
West Coast Pap 64(64.55)103-63(9)
Whirlpool 189.95(192.2)329-187(13)
Wire & Wireless 7.01(7.11)15-6(178)
Xpro India 55(57.95)79-43(16)
Yes Bank 293.55(298.35)388-233(187)
Zensar Tech 120.65(124.65)193-116(30)
Zylog Systems 451.05(436.75)599-276(95)

GROUP T

A

Ahlcon Parent 112(112.7)132-40(13)
Amara Raja 209.25(209.25)262-157(18)
Arealty 10.15(10.05)18-9(727)
Assam Company 10.04(10.35)27-10(102)
Atlas Cycles 317.75(327.1)490-190(12)
Atulltd 15.9(16.05)72-14(109)

B

Binani Ind 119.9(123.95)263-118(6)
Blissgvs 23.85(23.45)46-18(92)

C,D

Cerebra Int 30.6(32.8)46-25(37)
Chartered Cap 49.4(50.25)62-37(17)
Choice International 60.35(55.9)142-48(375)
Commitment Cap 34.85(34.15)179-26(187)
Compulearn 14.55(15.24)20-8(259)
Cravatex 475(458.05)562-206(1)
D C M 55.6(51.8)170-44(330)
Db Stock Brokers 95.9(95.55)102-66(56)
Decngold 21.95(22.4)29-15(37)
Dhanalakshmi Bk 64.25(66.55)185-54(61)
Dover Securities 93.95(99.75)720-47(9)

E,F

Financial Tech 674.95(687)1191-656(46)

G

G E I Hamon In. 134.2(134.3)238-122(17)
Genesys Int 178.8(180)307-155(3)
Guj. Sidhee Cem 8.55(8.78)16-7(74)

H

Hind Dorr 33.05(35.1)142-32(62)

I

I F B Agro Ind 145.35(152.95)181-53(11)
India Secur 57.25(57.45)76-37(37)
It&T 94(96.25)122-62(6)

J,K,L

Jayaswals Ne 16.75(17.8)42-15(82)
Keralayur 49.85(49.15)91-45(13)
Kotawala Ind 154(154.3)215-30(382)
Lee & Nee Soft 17.75(18.65)25-1(35)
Lgs Global 102.6(103.05)105-34(78)

M,N

Maharashtra Pol 13.75(15.37)22-11(333)
Nelco 55.2(55.95)145-50(25)
Nissan Copper 19.85(20.7)41-19(37)

O,P,Q

Paragon Finance 30.9(29.45)37-15(25)
Piccadily Agro 24(28.4)54-23(44)
Prakash Ind 42.55(44.1)164-42(32)

R

R M Mohite Textiles 31(32.6)380-31(44)
Rain 29.25(29)40-25(9593)
Rama Phos 48.8(48.85)146-40(24)
Rander Fin 77.75(74)83-22(31)

S

S Kumars 31.25(36.3)97-29(1349)
Sharyans Res 57.95(62.7)104-42(92)
Shirp Gold Ref 72(70.25)234-67(18)
Som Distilleries 169(168.05)229-107(25)
Sri Adhikari 79.15(80.2)85-39(12)
Systematix Corp 35.3(32.1)313-28(26)

T,U

Tasty Bite 101.8(124.55)269-100(13)
Tips Indus 36(35.2)57-23(26)

V,W,X,Y,Z

Vas Animations 58.7(61.75)188-54(14)
Venus Remedies 185.1(194.05)324-176(9)
Walchandnagar 83.5(87.55)208-82(26)
Western In.Ship 8.29(7.91)18-6(79)

GROUP S

A

Abcbears 99(99.8)165-98(6)
Accentech 54(53.5)338-39(15)
Albert David 96.9(102.05)177-95(6)
Amrutanj 798.9(769.6)996-553(307)
Amrutanjan Health Care 798.9(769.6)996-553(307)
Amtek Auto 117.4(120.9)174-106(34)
Amtek India 139.5(140.45)152-50(11)
Aro Granite Ind 36.5(37.25)63-35(22)
Atul Auto 120(113.85)133-76(16)
Avanti Feeds 122.2(126.35)154-30(8)

B

Bajaj Elect 186.55(193.25)296-160(21)
Balkrishna Ind 182(185.1)189-109(4)
Banswara Syntex 83(89.05)148-81(20)
Bf Utilities 452.9(478.45)1054-376(109)
Bi 236.9(296.1)787-236(254)
Bihar Tubes 150.35(153.25)166-109(5)

C,D

Camson Bio Technologies 62.7(66.15)252-56(32)
Carnation Nutra 528.2(529.45)757-506(10)
Cheviot 306.5(323.2)500-260(3)
Denso India 54(54.95)110-48(18)
Diamond Power Infrastructure Ltd 114(117.2)243-98(23)
Dolphin Off Ent 85.9(90.3)278-85(13)

E,F

Emami 427.2(420.95)545-313(3)
Erainfra 152.1(152.05)233-149(82)
Flex Foods 31.85(32)38-24(60)

G

Gabriel India 45.65(46.3)69-36(19)
Genus 13.5(13.5)26-12(48)
Gulf Oil Corp 68.3(70.7)134-66(15)

H

Haldyn Glass 11.61(11.87)16-10(87)
Harita Seating Systems 87.15(86.4)111-60(12)
Hawkins Cook 1551.25(1565.15)2117-827(1)
Hindujafo 68.1(69.75)142-63(163)

I

I.C.S.A. 50.4(50)162-48(40)
Int Travel House 196(202.05)316-165(11)
Ion Exchange 113(114.95)225-109(6)

J,K,L

Jmfinan 16.3(16.85)39-15(90)
Jupiter Bio 13.49(13.82)87-13(66)
K S Oils 7.97(8.42)63-7(2557)
Kavveri Telecom 136.95(138.05)190-101(28)
Linc Pen & Plastics 43.4(46.6)94-40(23)

M,N

Maharaja Shre 573.3(567.8)589-194(29)
Man Indus 134.35(133.7)161-54(4)
Manugrap 56.75(57.1)69-45(97)
Mayur Uniquo 359.85(363.3)467-227(3)
Mercator Lines 23.65(24.8)73-21(192)
Micro Tech 128.2(131.55)221-99(8)
Modison Metals 42.5(42.55)49-23(23)
N C L Ind 38.6(38.2)40-23(49)
Navin 380.5(373.8)419-221(35)

O,P,Q

Orient Abrasive 13.45(12.85)40-12(143)
Oriental Cont 43.1(44.15)80-40(55)
Patel Eng 89.8(93.3)378-89(91)
Pitti Lamin 57.9(61.9)71-31(93)

R

Rainbow Papers 63(62.8)69-51(72)

S

Sanwaria Agro 17.38(16.85)148-12(628)
Sarda Energy & Minerals Ltd 112.85(113.9)382-112(5)
Sardaen 112.85(113.9)382-112(5)
Sharon Bio-Medicine 321.6(322.35)335-130(28)
Spanco Tele 104.75(115.35)191-104(54)
Spicemobi 100.2(98.05)150-86(23)
Steel Str Wheel 203.2(209.95)474-203(3)
Sukhjit Starch 231(230.3)364-222(4)

T,U

Taneja Aerosp 60.1(63.25)77-29(19)
Tilaknagar Industries 34.85(34.25)122-27(186)
Timex 25.05(24.9)51-24(27)
Tvs Srichakra 335.3(344)400-226(37)
Twilitaka Ph 35(36.5)189-29(87)
Unitedbrew 387.5(389.35)613-346(18)

V,W,X,Y,Z

V I P Ind 130.6(145.85)204-90(807)
Vinati Organics 65.35(64.85)97-61(21)
Z F Steer Gear 297.05(294.4)435-265(4)
Zydus Wellness Ltd 528.2(529.45)757-506(10)

GROUP Z

A

Clarus 41(41.45)260-38(372)

B

Confipet 7.92(8)26-7(118)

C,D

D J S Stock 86.95(86.2)178-68(8)
Dintex Dyechem 15.85(16.75)41-15(52)

E,F

Electrotherm 161(166.3)342-106(4)
Empire Ind 706(733.1)1010-600(0)

G

Gemstone Investment 8.6(8.5)14-5(419)
Gujarat Reclaim 1315(1287.8)1490-853(0)

H

Hind. Copper 212.05(217.65)443-206(16)

I,J

Insul Elec 386.2(372)696-243(4)
Jaihind Projects 189.8(187.45)264-106(130)

K,L

Kailash Ficom 31.8(32.9)62-27(37)
Kalefilms 31.9(33)42-16(77)
Karmaisp 44.45(44.45)319-41(176)

M,N

Margltd 85.5(87)217-70(11)
National Min 217.2(220)304-205(24)
Neha International 94.9(99.85)271-79(53)

O,P,Q

Odyssey Corporation 251(254.95)302-105(9)
Pacetexti 32.35(32.5)123-9(388)
Pflinfotc 540.1(567.65)806-27(3)

R

Rama Paper 98.9(100.25)108-16(302)
Rasoya Proteins 60.65(60.8)92-30(66)

S

Setco 182.25(177)190-108(20)
Shree Ram Mills 140(144.75)247-107(8)
Swan Mills 69.5(69.15)156-67(566)

T,U

Transmatic Sys 15.5(16.6)35-13(51)

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