Stock prices on November 18, 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 620.4(621.3)907-593(33)
A C C 1152.2(1156.6)1233-917(22)
Abbot 1482.75(1503.35)1699-1114(1)
Abg Shipyard 394.5(392.55)498-299(28)
Abirlanuv 904.3(906.35)993-710(7)
Acl 153.2(153.5)164-112(56)
Adani Enter 335.9(351.05)765-321(442)
Akruti City 181.6(180)507-168(4)
Alfalaval 2217.25(2231.7)2444-1114(0)
Allahabad Bank 148.25(155.1)270-139(85)
Alok Industr 18.25(18.6)31-15(1071)
Alstom Proje 442.05(450.05)857-422(41)
Andhra Bank 103.8(102)190-100(54)
Apollo Hosps 533.55(534.3)586-432(2)
Apollo Tyres 60.5(59.55)82-44(156)
Arvind 90.25(85.2)111-46(885)
Ashok Leyland 25.15(25.6)39-22(413)
Asian Paints 3043.15(3033.6)3365-2395(4)
Aurobindo Phar 82.35(85.3)275-80(441)
Axis Bank 964.2(985)1584-942(386)

B

B A S F India 578.5(575.6)725-465(3)
B H E L 275.95(284.65)475-267(1118)
Bajajhoin 730.1(732.85)915-680(3)
Balaji Tele. 29.7(30)47-26(26)
Ballarpur Ind 24.85(24.9)40-23(160)
Bank Of India 334.95(334.75)563-290(66)
Bharat Earth. 485(493.05)1170-413(8)
Bharat Elec 1493.2(1501.35)1887-1462(1)
Bharat Forge 275.6(276.55)412-251(16)
Bhartiartl 397.65(395.7)444-304(765)
Bk Of Baroda 717.55(742.25)1050-681(113)
Bombay Dye 363.1(361.2)661-283(27)
Boschl 6984.35(6918.45)7480-5855(1)
Bpcl 519.75(508.3)784-501(123)
Britannia Ind 473(484.7)498-324(3)

C

C E S C 255.75(246.45)384-241(6)
C M C 898(893.4)1390-728(2)
Cadila Health 712.55(717.05)983-703(1)
Cairn India 307.7(307.55)372-250(151)
Canara Bank 436.4(436)844-401(30)
Castrol India 440.8(438.65)588-380(15)
Central Bank Of India 91.75(92.65)192-90(68)
Century Tex 284.9(281.5)550-268(60)
Chambal Fert 86.5(89.45)118-65(1090)
Cipla 313.75(311.35)380-273(376)
Colgatepalm. 1006.85(1015.2)1084-783(5)
Container Corp 949.6(956.1)1347-875(0)
Corp Bank 373.95(384.8)814-368(15)
Crompton Gr. 123.15(120.6)349-117(266)
Cummins India 335.85(336.05)578-323(25)

D,E,F

Dabur India 96.8(94.65)122-86(64)
Dena Bank 63.75(65.5)151-63(300)
Dish Tv India 64.3(63.3)94-54(555)
Dlf 204.35(203.9)387-173(1144)
Dlink 47.5(46.95)80-27(28)
Dr Reddy`S Lab 1553.95(1550.15)1855-1387(75)
Dredging Corp 211.4(217.1)556-210(4)
E I H 85.4(85.7)108-74(38)
Edelweiss Capital 23.75(23.65)61-22(54)
Educomp Sol 188.7(188.2)634-181(538)
Eng India 229.3(219.05)352-216(28)
Escorts 76.25(76.65)245-63(177)
Exide Ind 114.05(115.1)176-108(100)
F D C 79.25(81.35)113-79(14)
Federal Bank 376.95(384.2)476-326(9)
Finolex Cables 31.9(33.8)59-29(164)

G

G E Shipping 205.3(216.7)381-201(28)
Gail 386(387.6)535-370(141)
Gillette Ind 2054.95(2060)2314-1487(10)
Glaxo Smithk. 1998(1993.8)2475-1905(3)
Glaxocon 2470(2575)2700-1930(1)
Global Tele 37.1(38.35)437-35(369)
Gmr Infra 20.45(20.65)50-19(953)
Godrej Cp 393.45(391.6)463-325(14)
Grasim Ind 2333.55(2332.6)2625-1981(5)
Great Offshore 104.65(105.55)420-98(19)
Gtl Infrastructure 8.49(8.93)46-8(457)
Guj. Min Deve 179.95(178.45)194-101(69)
Gujarat Gas 366(371.95)463-310(6)
Gujarat Narmada 84.9(85.45)146-84(20)
Gujarat St Petronet 92(92.75)128-76(136)

H

H C L Infosys 52.3(50.8)124-49(36)
H C L Tech 401.5(409.4)528-360(52)
H D F C Bank 457.7(458.85)519-396(191)
H M T 33.9(36.2)84-33(28)
Hdfc 643.35(634.85)738-582(75)
Hdil 73(73.8)241-71(2341)
Hero Honda 2184.15(2119.5)2248-1377(68)
Hexaware Tec 83.6(81.35)94-37(175)
Hind Petro 297.1(279.6)506-275(141)
Hind Zinc 110.65(109)155-106(112)
Hindalco Ind 123.7(122.75)251-118(1268)
Hpcl 297.1(279.6)506-275(141)
Hsng Dev Infra 73(73.8)241-71(2341)
Hsq Dev Fin 643.35(634.85)738-582(75)
Hul 391(389.6)402-264(269)
Hul 391(389.6)402-264(269)

I

I T C 202.15(207.25)216-150(305)
Icici Bank 770.15(777.25)1277-749(667)
Idbi 96.8(98.7)202-94(565)
Idea Cellular 98.85(98.1)103-55(487)
Idfc 110.95(109)218-103(810)
India Cements 69.5(67.6)127-62(87)
India Infoline 57.5(57.95)119-55(139)
Indiabulls Real Est 63.45(65)181-62(407)
Indian Bank 201.9(200.15)313-185(13)
Indian Hotels 59.95(58.3)103-56(181)
Indian Ovrsea 93.25(94.95)176-86(28)
Indusind Bank 257.4(251)309-181(35)
Infosys Tech 2739.5(2750.8)3493-2169(59)
Ingersollrand 440.45(438.65)558-389(1)
Ingvysya 306(310.6)427-275(8)
Ioc 270.05(264.8)405-256(123)
Ipca Lab 243.95(251.55)351-230(7)
Ispat Ind 11.11(11.5)26-11(852)

J,K,L

J & K Bank 753(771.25)938-694(9)
J B Chem 71.35(69.75)185-65(41)
Jaiprakash Ass 62.2(62.7)126-54(3829)
Jet Airways 254.8(243.15)926-221(345)
Jindal 130.75(129.85)225-109(42)
Jindal Stainless 76(76.2)115-72(9)
Jindal Steel 535.85(540.4)735-441(108)
Jsw Steel 611.05(649.25)1363-532(905)
Kfa 24.05(24.95)90-17(5393)
Kotakbank 474.05(476.85)514-333(31)
L I C Hsq Fin 221.7(221.55)269-150(221)
L&T 1243(1232.5)2074-1201(621)
Lanco Infratech 12.15(12.35)66-11(2645)
Lupin 448.65(446.65)519-363(70)

M,N

M & M 737.8(758.55)874-585(310)
M&M 737.8(758.55)874-585(310)
Mangalore Ref 62.05(62.75)89-55(192)
Maruti 940.7(948.1)1599-910(142)
Maytas Infra 76.95(73.55)221-70(12)
Merck 658(655.3)1006-553(1)
Mirc Elec 17.1(16)29-15(101)
Moser Baer 21(21.75)64-20(171)
Mphasis Bfl 303(299.25)711-277(48)
Mtnl 26.25(26.4)72-25(190)
Mtnl 26.25(26.4)72-25(190)
N T P C 162.8(165.25)208-160(169)
Nation.Ferti 58.55(60.65)144-57(13)
National Alum 54.95(53.65)120-52(88)
Nestle Ind 4399.3(4471.35)4549-3120(6)
Neyveli Lignite 73.05(74.55)176-70(28)
Novartis India 803.6(819.65)944-585(16)

O,P,Q

O N G C 259.25(257.35)341-226(337)
Omaxe 136.9(138)155-119(9)
Oracle Fin 2002.55(2014.95)2375-1699(1)
Orchid Chem 160.3(157.2)330-143(430)
Oriental Bank 272.95(275.1)545-266(35)
P & G Hygiene 1929.9(1920.85)2172-1460(0)
Parsvnath Dev 58.25(72.8)82-25(486)
Pfizer 1252.15(1300.6)1636-1030(1)
Pidilite Ind 163.45(162)183-123(9)
Piramalhe 359.95(359.95)550-341(9)
Pnb 878.35(873.85)1395-846(41)
Polaris Soft 128.55(129.4)213-115(37)
Power Fin Corp 160.9(163)379-130(524)
Power Grid Corp 100.7(103.05)112-91(247)
Punj Lloyd 48.1(48.65)120-45(1371)

R

Ranbaxy Lab 460(453.25)611-414(84)
Rashtriya Chem 60.5(65)132-60(188)
Raymond 362.05(359.3)458-245(30)
Rcom 73.15(75.15)186-70(1961)
Reliance Capital 306.25(315.8)865-299(833)
Reliance Ind 808.05(810.65)1090-713(1058)
Reliance Power 90.5(90.4)178-75(1002)
Relinfra 410.4(416.55)1087-366(351)
Rolta India 57.85(62.6)188-56(353)

S

S A I L 93.7(90.7)225-88(624)
Satyam Comp 70.4(70.25)94-54(625)
Sbi 1725.5(1757.5)3172-1702(881)
Shipping Corp 62.65(61.45)168-60(93)
Siemens 732.75(722.8)951-690(73)
Skf 635.7(649.2)695-492(14)
Sobha Developers 231.15(229.9)388-185(22)
Sterling Biotech 55.6(60.05)106-48(941)
Sterlite Ind 108.2(108.6)195-103(696)
Sterlite Optical 35.2(36)85-34(106)
Sun Pharma 497.65(490.95)538-392(112)
Suntv 263.75(266.85)556-214(33)
Suzlon Energy 23.8(25.6)58-22(16669)
Syndicate Bnk 99.7(98.95)164-90(75)

T,U,V,W,X,Y

Tata Chem 329.1(329.1)446-287(52)
Tata Elxsi 196.35(196.25)340-171(12)
Tata Power 97.45(95.15)141-93(209)
Tata Tea 82.65(82.65)124-80(125)
Tatacomm 186.75(187.85)302-178(15)
Tatamotors 170.3(175.1)276-137(2140)
Tcs 1088.05(1113)1247-902(170)
Tech Mahindra 599.15(597.4)801-524(25)
Thermax 449.65(428.95)912-407(12)
Tisco 392.5(400)713-385(3243)
Titan Ind 203.8(204.55)238-147(645)
Torrent Pharma 569.05(565.85)686-499(1)
Torrent Power 204.5(206.25)330-200(12)
Tvs Motor 63.8(63.65)87-43(256)
Union Bank 206.1(207.8)426-197(72)
Unitedphos 132.8(136.3)198-123(62)
Vijaya Bank 52.15(53.45)115-51(272)
Welspunguj 79.85(82)273-78(202)
Wipro 374.55(367.65)496-310(408)
Wockhardt 385.8(384.9)473-303(55)

Zeeenter 117.9(113.9)152-106(56)

GROUP B

A

3i Infotech 19.75(20.45)65-19(341)
3m India Ltd 4135(4200.1)4950-3066(0)
Aarti Ind 46.85(45.1)73-39(20)
Aban Offsho 394.7(401.4)833-333(129)
Acropetal Technologies Ltd 14.07(14.81)156-13(61)
Action Construction Equipment 32(32.15)64-27(27)
Adani Power Ltd 74.2(75.7)144-70(413)
Adani Power Ltd 74.2(75.7)144-70(413)
Adhunik Metaliks 40.7(40.1)115-40(42)
Adlabs Films 83.65(83.25)296-79(104)
Advanta India 369.1(396.9)524-208(28)
Aegis Logis 163.9(167.35)364-157(7)
Aftek Ltd 11.22(11.6)18-9(153)
Agro Tech Foods 380(378)483-288(5)
Ahmednagar Forg 92.8(95.35)173-89(8)
Ajanta Pharma 315(300.05)368-172(4)
Alchemist 257.75(257.5)277-202(84)
Allied Digital Services 24.95(26.1)208-23(99)
Alstom 202.35(198.7)349-192(61)
Amar Remedies 123.25(127.6)171-79(200)
Andhra Cements 10.77(10.58)23-8(298)
Andhra Petroch 25.05(25.45)35-21(43)
Andhra Sugars 113(112.5)130-84(8)
Anil Products 252(249.7)349-175(8)
Anjani Fabrics 17.6(16.57)67-13(32)
Aptech 97.5(97.15)169-81(169)
Arman Lease 30.7(27.95)30-13(60)
Arrow Webtex 82.55(84.1)134-59(4029)
Arshiya International Ltd. 150(147.05)306-119(391)
Asahi Songwon Colors 83.3(85.5)129-61(9)
Ashapura Mine. 15.35(15.4)49-13(78)
Astra Micro 36(36.35)50-21(26)
Astral Poly Technik 169.7(172.05)223-116(1264)
Atlanta 58.45(60.6)133-57(101)
Atul Chem 172.5(171.2)240-150(7)
Autoline Industries 75.5(75.4)279-70(14)
Avt Natural P 324(321.45)490-93(2)
Avt Natural Products 324(321.45)490-93(2)

B

Bajaj Auto Fin 650(647.6)799-523(0)
Bajaj Hind 30.25(28.7)105-28(993)
Balmer Law 145(150.35)191-135(12)
Balmer Lawri. 558(556.4)769-499(1)
Balrampur Chini 47.4(44.85)92-41(147)
Bank Of Maha 46.75(47.8)84-44(20)
Bartronics India 43.7(45.5)113-42(35)
Bata India 641.65(656.4)740-295(76)
Bayer 807(812.85)1059-655(0)
Berger Paints 100.35(102.05)117-74(48)
Bgr Energy Systems 274.4(280.35)826-267(89)
Bhandari Hos. 25(27.6)41-22(44)
Bharat Gears 43.15(45.7)81-42(17)
Bharati Shipyard 84.85(88.25)293-80(67)
Bhussteel 322.7(318.9)530-308(121)
Biocon Ltd 315.9(318.2)430-301(20)
Blue Dart Ex. 1459.1(1507.35)1835-890(3)
Blue Star 176.7(178.65)449-175(3)
Bombay Bur Trdg 399(398.75)584-352(2)
Bombay Rayon Fashions 286.65(288)294-181(309)
Borosil Glass 770(772.3)919-537(1)
Brescon Crp Adv 48.5(47.75)130-40(693)

C,D

C R I S I L 896.75(910.4)976-561(9)
Camlin Fine Chemicals 124.25(127.5)152-51(9)
Carbon Everflow 71.95(71.85)108-67(9)
Ceat 71.5(71.9)147-70(24)
Celestial Labs 20.7(21.65)39-18(28)
Cholam. Inv 135(135.7)199-131(108)
Chromatic India 72(72.55)154-63(43)
City Union Bnk 43.05(43.45)54-36(44)
Coal India Ltd 298.3(305)422-287(894)
Compuage Infocom 69.15(74.25)249-68(19)
Coral Lab 66(61.55)135-55(15)
Core Project 265.7(265)350-150(437)
Coromandel Fert 305.75(313.3)376-217(22)
Cox And Kings(India) Ltd 206.3(210.1)280-179(21)
Crew B.O.S. Prod 30.75(31.25)205-29(24)
D C M Shr. Con 40.95(40.2)59-39(14)
Dabur Pharma 96(98.8)145-82(7)
Deep Industries 68.3(65.95)113-52(26)
Deepak Fert 151.8(156.5)212-145(11)
Den Networks Ltd 67.9(71.75)250-35(15)
Development Credit Bank 38.3(38.95)76-37(473)
Dewan Hsq Fin 198.9(193.3)331-189(4)
Dhampur Sugar 34.3(32.7)83-32(32)
Dhanuka 100.75(100.05)114-62(11)
Dil 427.55(449.7)538-276(1)
Dishman Pharma 45.05(42.75)165-40(41)
Divi'S Lab 712.15(715.15)842-582(22)

E,F

E I Dparry 203.1(206.4)289-188(9)
Eicher Motors 1649(1640.35)1762-975(1)
Elder Pharma 381.1(384.5)435-309(64)
Elecon Eng 57.6(58.9)89-56(18)
Electrosteel C. 23.1(23.8)43-22(25)
Emkayglof 46.5(46)118-36(101)
Entertainment Network India 241(243.45)295-195(5)
Esab India 484.55(494)630-425(3)
Ess Dee Aluminium 130.3(139.5)518-126(15)
Essar Oil 72.95(74.75)161-71(273)
Essarship 71.05(73.1)125-51(34)
Ester Ind 26.85(27.35)104-25(31)
Eveready Ind 28.3(28.95)71-27(22)
Everest 130.15(135.15)223-127(15)
Everest Kanto Cylinder 42.85(44.7)118-42(70)
Everonn Systems India 308.85(321.4)724-227(745)
Excel Crop 139(139.35)337-128(4)
Fairfield Atlas 74(75.95)89-48(19)
Fedmoggoe 230(229.9)307-139(4)
Fiem Industries 160.1(162.55)220-142(7)
Fineotex Chemical Ltd 122.7(150)353-74(157)
Firstsource Solutions 9.11(9.27)30-9(331)
Fortis Healthcare 117.6(116.95)171-114(59)
Future Capital Holdings 140.55(142.7)258-123(51)
Future Ventures India Ltd 8.41(8.52)10-7(2102)

G

G I C Hsq Fin 82.55(84.35)146-81(17)
Gallantt Metal 25.85(27.2)36-13(25)
Gandhimathi Appliances 300.1(308.65)373-74(5)
Ganesh Poly 48.65(50.85)79-47(16)
Gangotri Iron 49.5(49.85)73-32(459)
Garware Poly 137.8(133.8)290-108(11)
Gateway Distriparks 128.8(130.3)153-97(13)
Gati 30.5(31.05)79-26(224)
Gayatri Projects 130.1(132.85)417-128(8)
Gei Industrial Systems Ltd. 129.35(128.15)238-122(24)
Gemini Comm 18.8(21.35)30-16(38)
Geodesic Inf 47.05(47.8)134-45(282)
Ghcl 32.2(33.05)51-31(38)
Gitanjali Gems 339.55(346.2)395-156(505)
Glenmark Phar 309.5(319.25)389-241(90)
Glodyne 303.6(303.25)711-263(206)
Godawari Power 119.35(118.45)224-107(7)
Godfrey Phi. 3023.8(3001.5)3859-1676(0)
Godrej Indus 186.25(189)235-155(62)
Goenka Diamond & Jewels Ltd. 34.9(32.85)105-30(63)
Goodyear India 280(283.6)375-203(4)
Gremach Infrastructure Equipments 9(8.84)19-4(162)
Gruh Fin 535(540.25)628-310(3)
Guj. Alkalies 130.4(133.2)158-110(12)
Guj. Amb Exp 19.15(20)46-19(32)
Guj. Fluoroch. 450.4(442.75)561-160(40)
Guj. Nre Coke 19.25(20.2)72-19(617)
Guj. State Fert 465.25(473.75)503-304(16)
Gujapoind 128.25(128.35)211-110(21)
Gujarat Pipavav Port Ltd 60.65(62.5)75-49(94)

H

H F C L 11.38(11.42)21-7(670)
Hanung Toys 95.5(99.4)414-94(54)
Havell`S India 402.65(409.3)451-290(28)
Hercules Hoists 225.5(227.9)371-199(7)
Himadri Chem 51.85(50.95)58-31(18)
Himatsingka S. 29.8(30.9)63-28(65)
Hind Con 22.2(23)60-21(998)
Hind Motors 10.57(11.17)30-10(152)
Hind Oil Exp 123.5(122.55)254-99(354)
Hind Sanitary 163.1(165.1)245-116(16)
Honeywell 2069.5(2082.3)2929-2015(0)
Hotel Leela 33.5(33.7)49-32(64)
Hyderabad Ind 301.4(312.2)641-297(9)

I,J

I F C I 23.25(25.4)80-22(5413)
I V R Cons 32.05(36.35)137-28(4224)
Ibn18 34.8(34.6)109-32(35)
Iid Forgings 150(147.05)306-119(391)
Il&Fs Transportation Networks Ltd. 182(192.95)334-170(12)
Inabs 604.45(602.65)723-340(2)
Ind Swift 27.15(28.7)41-23(21)
India Glycols 121.85(123.75)212-103(24)
Indiabulls Finan 126.4(128.3)220-123(167)
Indiabulls Power 10.03(9.99)32-9(214)
Indoco Remedies 400.15(389.25)552-360(2)
Indowind Energy 7.54(7.61)40-7(135)
Indrapr. Medi 34.05(33.75)48-30(17)
Indraprastha Gas 384.6(394.55)453-285(23)
Indswift Lab 84.55(90.45)158-74(72)
Innoventive Industries Ltd. 87.2(86.1)114-76(129)
Inox Leisure 42.65(43.3)79-33(28)
Insecticides India 371.5(383.2)431-207(48)
Int Combustion 285.7(285.25)339-212(3)
Irb Infrastructure Developers 138.9(146.1)271-132(273)
Ismt 29.25(29.8)70-28(25)
Ivr Prime Urban Developers 25.65(28.2)100-24(40)
Ivrcl Infrastruc 32.05(36.35)137-28(4224)
J B F Ind 113(112.25)228-110(12)
J K Ind 64(66)156-62(12)
J Kumar Infraprojects 140(145.75)267-79(56)
Jai Corp 72.4(74.5)270-70(143)
Jain Irrigation 118.65(115.8)247-106(246)
Jaiprakash Hydro 34.7(34.65)67-31(215)
Jay Shree Tea 120.15(125.45)210-118(6)
Jindal South West Holdings 499.65(519.25)2188-490(40)
Jindalph 138.65(149.8)269-136(17)
Jindpolyfm 188.6(195.7)575-186(68)
Jk Paper 38.4(37.9)63-37(35)
Jklakshmi 42.5(43.35)60-35(14)
Jubilant Industries Ltd 200(200.4)300-100(7)
Jubilant Org 204.05(206.7)301-148(127)
Jyothy Laboratories 141.55(138.2)288-125(10)
Jyoti Struct 51.25(52.4)140-51(31)

K,L

K R B L 16.35(16.8)44-16(211)
K S B Pumps 179.5(184.1)295-179(3)
Kajaria Ceramic 97.3(98.1)121-60(150)
Kale Consult 94.5(97.95)167-62(6)
Kalpataru Pwr 101.1(102.15)181-95(7)
Kalyani Steels 40.4(40.45)119-39(20)
Kamat Hotels 111.6(114.5)147-71(17)
Kanchan International 56.85(57.6)218-33(46)
Kansanero 865(862.2)973-720(1)
Kar Vysy Bank 372.7(374.3)479-346(204)
Karnataka Bnk 76.2(74.6)172-72(177)
Kaveri Seed Company 436(438.85)497-275(10)
Kecil 44.4(44.25)109-43(23)
Keltech Energie 243.4(224.5)251-116(4)
Kemrock Ind 503.95(501.05)742-475(23)
Kirlpnu 463(463.4)610-375(1)
Koutons Retail India 17.8(18.65)133-16(112)
Kpitcumm 160.5(162.25)198-114(33)
L M L 8.89(8.92)16-8(146)
La Opala Glass 101.65(104.6)133-57(7)
Laks Vilas Ba 95.55(95.6)130-85(16)
Lakshmi Machine 1710(1704.15)2693-1681(0)
Liberty Phosp 57.65(59.6)85-42(11)
Lloyd Elect 44.3(45.15)93-42(14)
Lloyds Steel Ind 9.72(9.68)23-9(212)
Lovable Lingerie Ltd 353.4(368.75)636-236(294)
Lumax Ind 384.5(389.65)435-250(6)

M,N

M R F 6394.6(6422.85)9812-5332(0)
Madras Cements 111(113.85)123-79(32)
Magmafin 53.9(59.3)87-48(254)
Mah Scooter 313.5(300)445-275(5)
Mahindra 645.85(649.35)913-590(1)
Mahinlife 286(281.6)561-276(5)
Man Infraconstruction Ltd. 107.75(109.65)381-95(7)
Manali Petro 9.4(9.74)20-9(77)
Manappuram Gen 60.15(61.95)94-41(107)
Mangalam Cem 93.3(95.15)163-90(94)
Mangalore Chem 32.55(32.95)48-28(244)
Manjal Auto 182(182.4)218-100(5)
Manjushree Extrusions 74.55(74.05)109-55(13)
Marg 80.4(82.1)217-70(21)
Marico Ind 145.15(148.05)172-112(23)
Max India 167.8(171.35)214-132(59)
Maxwell Industries 22.8(23.7)33-14(35)
Mcleod Russel India 222.9(222.75)289-192(59)
Mcnally Bharat Engineering Company 105.35(107.7)279-100(6)
Mhril 308(309.9)485-304(13)
Mindtree 397.1(395.55)571-321(2)
Mirza 17.4(17.2)26-16(74)
Mmtc Ltd 584.25(593.1)1275-580(2)
Monsanto India 732.9(745.15)1063-718(1)
Motherson Sumi 153.9(152.2)256-146(6)
Mundra Port 137.8(132.05)169-112(312)
Munjal Showa 67.7(65.8)75-44(11)
Muthoot Finance Ltd 172.5(178.1)198-150(12)
Mysore Cem 30.8(31.05)54-29(30)
N I I T 46.1(46.9)63-40(22)
Nagarjuna Agri 80(81.25)229-79(7)
Nagarjuna Con 40.05(41.45)153-37(192)
Natco Pharma 210(215.95)357-207(4)
Navneet Pub 59.8(60.3)71-52(28)
Ndtv 37.25(37.55)111-36(18)
Nelcast 23.45(23.1)29-13(66)
Nesco 562.95(574.2)729-417(6)
Net 4 India 157(155.9)163-88(20)
Network 18 Media 44.25(48.75)191-43(14)
Nhpc 23(23.1)32-22(724)
Nhpc Ltd 23(23.1)32-22(724)
Niit Technologies 203.3(211.15)244-166(5)
Nitin Fire Protection Industries 25.45(31.25)47-16(2723)
Nocil 16.2(16.3)26-14(85)
Noida Toll Bridge 23.25(22.95)34-20(75)

O,P,Q

Oil India Ltd 1221.3(1240.2)1471-1202(18)
Omnitech Infosolutions 139.3(143.45)258-121(13)
Onmobile Global 57.4(57)155-54(40)
Opto Circu 224.55(225.85)310-187(73)
Orbit Corporation 28.3(29.25)104-27(96)
Orbit Exp 100.85(102.4)115-48(90)
Orient Paper 54.2(55.65)66-44(12)
Orissa Minerals Development Company Ltd 42591(42316.8)92200-39401(1)
Oudh Sugar 21.1(20.25)43-18(30)
Page Industries 2500.6(2532.9)2771-1217(1)
Panama Petro 214.25(227.55)319-182(5)
Pantaloon Ret 198.25(182.85)453-148(1245)
Parekh Aluminex 215(223)604-205(11)
Patni Computer 444.85(428.6)505-250(463)
Persistent Systems Ltd. 322(311.75)467-280(2)
Petronet Lng 158.8(160.1)185-105(211)
Phillips Carbon 113.65(116)225-110(7)
Phoenix Mills 195(194.4)242-160(4)
Pipavav Shipyard 55.5(69.35)95-55(10407)
Piramglas 106(107.9)156-79(6)
Plethico Pharmaceuticals 374.9(371.45)417-330(63)
Pnb Gilts 23.75(24.45)43-22(32)
Poly Medicure 293(287.35)337-234(11)
Polyplex Corp 165.45(167.8)402-163(19)
Praj Ind 70.7(71.05)95-61(374)
Prakash Steelage Ltd 117.6(127.55)185-115(26)
Pratibha Industries 34.3(35.55)77-34(18)
Prime Focus 55.9(58)78-40(330)
Prism Cement 43.9(44.15)65-39(23)
Provogue (India) 25.45(25.2)72-24(62)
Pslltd 57.45(58.35)122-55(18)
Ptc 49.15(52)145-48(513)
Pvr 130.6(133.9)177-93(9)

R

R D B Ind 23(24.1)46-18(41)
R Systems International 116(117.95)153-90(5)
Radico Khait 120.35(122.15)173-118(79)
Raj Oil Mills 11.3(11.7)65-10(113)
Raj Television Network 66.9(69.1)83-41(70)
Rajesh Exp 134.1(135.05)151-82(102)
Rallis India 145.55(150.25)185-116(87)
Ramco Ind 44.65(44.3)64-37(14)
Ratnabali Cap 111.5(112.65)131-85(8)
Redington India 85.6(87.3)102-66(21)
Rei Agro 21.6(21.7)30-18(96)
Reliance Indust 362.5(371.95)906-354(37)
Reliance Media World Ltd 57(58)120-55(11)
Religare Enterprises 425(417.8)524-401(30)
Renaissance Jewellery 79.85(87)130-62(14)
Repro India 171.55(176.6)205-81(15)
Ricoh India 33.35(34.5)52-26(45)
Royal Orchid Hotels 48.15(50.1)85-48(448)
Rswmltd 71(73.4)204-69(9)
Ruby Mills 691.2(740.25)1339-681(2)
Ruchi Soya Ind 102.15(101.65)130-79(28)
Rural Electrification Corporation 178.05(181.9)386-155(267)

S

S Bk Of Bikaner 357.85(367.2)637-356(5)
S Bk Of Mysore 487.1(510.7)850-485(2)
S Bk Of Travan 556.7(559.8)909-548(2)
S R F 304.2(310.15)444-270(48)
Sabero Org Guj 124.6(126.3)133-36(14)
Sakthi Sugars 23.3(22.95)68-22(37)
Sandur Mang 399.8(400.55)1097-387(16)
Sanghvi Movers 110.3(114.05)192-103(14)
Sasken Comm 100.55(103)237-95(5)
Sathavahana Ispat 31.95(30.65)66-29(31)
Savita Chem 460(461.05)707-411(3)
Sayaji Hotels 145.3(148.1)169-97(401)
Se Investments 156(155.1)412-71(182)
Seamecltd 99.7(99.7)169-87(5)
Sel Manufacturing Company 11.38(11.51)54-10(297)
Sesa Goa 184.55(192.45)347-182(571)
Shanthi Gears 35.5(36)49-32(33)
Shivam Autotech 97.8(101.8)173-95(9)
Shlakshmi 96(98.35)210-70(66)
Shree Cement 2000(2000.1)2323-1504(1)
Shree Ganesh Jewellery House Ltd 122.9(128.05)286-117(18)
Shree Renuka Sugars 35.05(32.1)101-31(6299)
Shriram Trans 523.85(535.05)899-510(14)
Sintex Ind 91.6(87.6)229-83(1629)
Sks Microfinance Ltd 122.4(128.8)1219-122(268)
Solar Explosives 759.75(751.65)839-498(4)
Sonata Soft 22.7(23.05)64-22(83)
Southind.Bank 22.1(22.35)28-17(231)
Spectacle Industries Limited 11.41(12)178-11(72)
Spicejet 21.55(21.75)97-19(2488)
Srei Int Fin 25.1(26.05)68-24(309)
Standard Ind 21(20.05)55-19(28)
State Bank Of Mysore 487.1(510.7)850-485(2)
State Trading 133.15(138.95)380-132(21)
Strides Arcolab 410(414.55)477-276(51)
Suashish Dia 101(103.1)230-99(8)
Subexltd 34.25(33.55)85-28(598)
Sudar Garments Ltd 61.55(66.3)138-57(73)
Sujana Towers 16.2(17.95)46-16(294)
Sun Pharma Advanced Research Company 73.1(73.15)111-65(21)
Sundram Fast 60.1(60)71-45(16)
Sunflag Iron 24.25(24.7)33-21(28)
Sunil Hitech 73.65(76.4)188-73(7)
Sunteck Realty 384.05(379.2)678-243(5)
Supreme Ind 179.95(182.6)235-136(15)
Supreme Infrastructure India 163.45(180.45)299-158(22)
Supreme Petro 55.25(54.7)77-45(11)
Surajdiamo 41(41.35)75-39(18)
Surana Industries 393.95(393.65)441-215(5)
Surya Pharma 11.8(12.45)31-11(52)
Swaraj Engin 425.9(432.1)517-376(1)
Swaraj Mazda 370.3(365.3)444-315(6)

T,U

T I L 264(280.5)750-262(2)
T.V. Today 49.95(50.25)85-48(11)
Take Solutions 22(22.35)48-21(34)
Tata Coffee 788.05(807)1075-355(83)
Tata Investment 439.5(443.75)588-428(1)
Tera Software 75.2(77.05)96-34(113)
Texmaco 29(28.85)64-25(44)
Texmo Pipes & Products Ltd. 17.35(18.25)71-17(35)
Thomas Cook 43.95(44.65)67-40(102)
Tide Water 6554(6702.65)10389-5670(0)
Time Technoplast 52(54.3)72-42(18)
Timken India 235.4(239.1)260-153(80)
Titanor Components 77.2(81.45)116-60(8)
Tplplast 103.4(129.2)162-45(145)
Transgene Biotek 49.25(55.5)68-29(154)
Trent 1032.85(1038.15)1277-752(9)
Triveni Eng & Ind 15(15.05)74-14(341)
Ttk Prestige 2560.85(2538.7)3200-1101(16)
Ttml 14.9(15.3)23-13(767)
Tube Invest 122.5(128)170-116(159)
Tulip 133.75(138.8)187-132(18)
Ubholding 81.5(84.35)315-79(24)
Uco Bank 60.25(60.75)152-58(283)
Uflex 127.5(122.3)325-118(303)
Ultratech 1139(1143.5)1204-890(6)
Unitdspr 785(780)1634-740(64)
Unitech 22.8(23.15)75-22(4168)
United Bank Of India 59.75(59.05)152-57(19)
Unity Infraprojects 32.1(32.6)108-30(20)
Ushamartin 25.3(24.3)86-24(61)
Ushdev Int 304(307.05)495-246(12)
Usher Agro Ltd. 122.35(120.2)162-83(472)
Uttam Steel 62.3(65)166-60(15)
Utv Software Comm 945.55(947.7)1050-386(80)

V,W,X,Y,Z

V Guard Industries 174.3(178.35)240-139(3)
V S T Ind 1136.55(1141.25)1483-570(1)
Vardhman Poly 91.85(93.1)112-49(11)
Vardhtext 195.5(194.45)323-167(10)
Varun Industries 253.2(256.6)295-155(221)
Venkys 415(427.5)984-363(11)
Videocon 169.55(169.75)245-164(15)
Vikram Thermo 29(29.55)32-18(21)
Vinati Organics 68.7(66.2)84-61(19)
Visa Steel 58.5(58.5)65-33(27)
Visaka Ind 70.75(72.3)160-68(8)
Vishal Retail 16.1(16.5)48-15(103)
Vivmed Labs 240.2(259.9)349-212(106)
Voltamp Transformers 510.5(526.8)925-451(6)
Voltas 87.05(88.45)259-85(98)
Vyapar 17.7(15.55)38-11(39)
West Coast Pap 57.35(58)101-56(24)
Wheels India 305(317.2)369-203(3)
Whirlpool 186(185.55)329-178(9)
Xpro India 50.8(51)79-43(22)
Yes Bank 270.3(271.5)388-233(290)
Zandu Phar 1505.5(1562.05)3050-1498(0)
Zee News 10.82(11.06)16-9(53)
Zuari Ind 514.05(531)895-511(1)
Zylog Systems 440.25(441.95)599-276(42)

GROUP T

A

Amara Raja 218.05(222.2)262-157(5)
Andrew Yule 17.5(17.6)44-17(35)
Arealty 10.1(10.16)18-9(706)
Arvind Products 7.72(7.22)10-4(80)
Assam Company 8.89(9.35)25-8(102)
Atlas Cycles 280.75(284.55)490-190(4)
Atulltd 15.6(15.3)72-13(169)

B,C

Blissgvs 25.5(24.45)44-18(144)
Cerebra Int 29.85(30.05)46-25(95)
Choice International 56.95(56.7)142-48(166)
Commitment Cap 28.95(32.15)179-26(95)
Compulearn 13.56(14.17)20-8(65)

D,E,F

D C M 50.35(52.8)170-44(11)
D G P Windsor 16.05(16.05)53-15(193)
Db Stock Brokers 95.3(95.3)102-66(11)
Decngold 19.15(20.15)27-15(60)
Dhanalakshmi Bk 57.1(58.65)174-54(49)
Elder Health. 95.25(96.3)157-61(6)
Financial Tech 618.8(624.15)1191-595(36)
Firstobj 36.55(40.9)64-10(24)

G

G E I Hamon In. 129.35(128.15)238-122(24)
Genesys Int 156.3(162.4)300-150(8)
Guj. Sidhee Cem 7.85(8)16-7(79)

H

Hind Dorr 25.5(26.5)142-25(52)
Hind Org Chem 18.9(19.8)63-18(52)
Hitachih 121.85(130.3)327-120(19)

I,J

I F B Ind 72.1(73.95)172-68(8)
It&T 79(83.15)122-62(13)
Jaihind Synth 8.67(9.07)50-8(70)
Jayaswals Ne 14.65(15.6)42-13(128)
Jvlagro 14.45(14.8)45-13(85)

K,L

Kotawala Ind 152.8(153.15)215-30(120)
Lgs Global 97.05(101)105-34(145)

M,N

Maharashtra Pol 10.7(11.95)22-10(225)
Master Trust 71.65(73.05)106-64(16)
Mount Ev Min 62.9(63.05)106-60(17)
Nelco 48.25(49.8)145-47(23)

O,P,Q

Oil Country 51.5(59.25)114-49(23)
Prakash Ind 36.85(39.1)164-36(84)

R

Rain 29.4(29.15)40-25(56)
Roselabs 11.28(11.03)19-7(109)

S

S B & T Int 12.85(14.2)27-7(43)
S Kumars 26.8(27.55)97-25(697)
Shalibhadra Fin 51.3(51.5)67-30(18)
Sharyans Res 50.4(49.9)95-42(102)
Som Distilleries 161(165.6)229-107(23)
Sri Adhikari 71.75(75.4)85-39(7)
Symphony Comfort 1246.6(1284.7)1672-520(0)

T,U,V

Umangdair 30.4(30.8)44-11(42)
Viceroy Hotels 23.75(24.3)51-21(49)

W,X,Y,Z

Walchandnagar 76.7(77.75)207-75(30)

GROUP S

A

Abc India 117(111.45)175-97(23)
Accentech 50(48.55)338-39(21)
Albright & Wil 365.3(370)431-165(2)
Amrutanj 705.3(720.2)996-553(31)
Amrutanjan Health Care 705.3(720.2)996-553(31)
Amtek Auto 95.3(110.55)174-88(2182)
Amtek India 130.1(132.15)152-50(590)
Atul Auto 120.65(126)131-76(6)
Automob.Corp 267.05(264.35)417-247(2)

B,C

Bajaj Elect 179.5(178.75)296-160(12)
Balkrishna Ind 176.8(175.5)189-109(8)
Banco Products 62(68.3)98-59(52)
Banswara Syntex 77(79.05)148-77(11)
Bf Utilities 404.9(415.75)1054-376(129)
Bi 219.8(222.55)735-189(117)
Bihar Tubes 148.5(147.8)166-109(34)
Camson Bio Technologies 55(57.3)252-54(65)
Carnation Nutra 454(468.7)757-450(2)
Cmifpe 1065(1084)1632-1064(0)

D,E,F

Diamond Power Infrastructure Ltd 103.5(103.9)227-98(17)
Elnet Tech 29.5(29.45)69-28(40)
Elnet Technologies 29.5(29.45)69-28(40)
Emami 417(421.55)545-313(1)
Eng Indian Clays 33.5(33.95)72-30(20)
Erainfra 149.5(150.05)228-149(85)
Forbes Gokak 400(399.35)479-360(1)
Forcemot 500.05(519.35)1042-410(3)

G

Gabriel India 43.85(44.2)63-36(23)
Genus 13.15(13.1)24-12(128)
Grindwell Nort. 251(248)278-190(4)
Gulf Oil Corp 59.15(62.5)123-58(41)

H,I

Hawkins Cook 1520.25(1512.1)2117-827(1)
Hindujafo 67(67.95)134-62(88)
I.C.S.A. 42.6(44.4)147-42(31)
Int Travel House 184.9(184.75)316-165(8)
Ion Exchange 99.7(104.9)225-96(23)

J,K,L

Jmfinan 15.95(15.85)38-15(77)
Jupiter Bio 10.98(11.25)87-10(89)
K S Oils 7.08(7.02)55-6(1786)
Kavveri Telecom 127.65(124.9)190-101(25)
Kennamet 759.2(767.35)865-449(2)
Lakshmi Mills 1739.7(1752.95)2799-1555(0)

M,N

Maharaja Shre 532.45(522.15)589-194(34)
Mayur Uniquo 332.1(346.95)467-227(4)
Mercator Lines 22.25(22.4)66-21(163)
Micro Tech 131.85(130.75)221-99(39)
Modison Metals 39(40.05)49-23(24)
Navin 352.25(358.2)419-221(17)

O,P,Q

Oriental Carbon 101(104.1)158-99(9)
Oriental Cont 40.65(42.65)80-38(36)
Patel Eng 82.55(85.3)378-81(107)
Pitti Lamin 59(58.4)71-31(15)
Porritts & Spen 240.05(241.05)277-154(5)

R

Rainbow Papers 61.9(61.15)69-51(45)
Rajoo Eng 10.22(10.27)20-9(149)
Reliance Chemo 126(122.75)168-74(19)

S

Samrat Pharmachem 33.1(31.55)40-17(17)
Sanwaria Agro 14.2(14.64)148-12(48)
Sarda Energy & Minerals Ltd 100.8(99.6)382-90(9)
Sardaen 100.8(99.6)382-90(9)
Sarla Polyester 90(96.05)162-90(10)
Shahi Shipping 430(456.3)988-220(2)
Sharon Bio-Medicine 310(314.1)335-130(45)
Spanco Tele 97.25(100.45)174-95(25)
Steel Exchange India 42.5(43.05)65-30(225)
Steel Str Wheel 178(187.85)474-173(5)
Sukhjit Starch 217.5(215)364-208(5)
Sumeet Ind 20.25(23.7)46-19(191)

T,U,V,W,X

Taneja Aerosp 51.3(53.3)77-29(22)
Tilaknagar Industries 30.55(31.6)120-27(620)
Twilitaka Ph 29.55(31.1)189-29(37)
Unitedbrew 399.05(397.5)613-346(5)
V I P Ind 134.6(122.85)204-90(2092)
Valecha Eng 61.7(64)191-58(9)
Vimta Labs 15(14.3)39-13(187)
Vinati Organics 68.7(66.2)84-61(19)

Y,Z
Zydus Wellness Ltd 454(468.7)757-450(2)

GROUP Z

A

Aviva 18.05(18.95)45-18(37)

B,C

Clarus 35.35(37.05)260-35(167)
Cranex 12.9(13.49)16-3(56)

D,E,F

Gemstone Investment 8.29(8.65)14-5(855)

G

Gujarat Reclaim 1249(1273.15)1490-853(0)

H,I

Hind. Copper 195.2(200.25)364-190(15)
Insul Elec 384.05(379.2)678-243(5)

J,K,L

Kailash Ficom 29.6(29)62-24(48)
Kalefilms 29.15(30.75)42-16(188)
Karmaisp 47.05(46.2)319-41(320)
Khaitan Weav Mills 11.41(12)178-11(72)
Kilburn Eng 30.05(32)89-29(19)

M,N

Margltd 80.4(82.1)217-70(21)
National Min 193.8(202.1)304-192(48)

O,P,Q

Pacetexti 26.85(32.5)122-9(838)
Pflinfotc 439.95(463.1)806-27(2)

R

Rasoya Proteins 47.05(58.8)92-30(12)

S

Setco 170.3(170.1)190-108(5)
Shree Ram Mills 131(133.5)221-107(31)
Swan Mills 65.6(67.3)156-60(368)

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