Stock prices as on November 25, 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 612.5(586.75)907-571(17)
A C C 1119.4(1115)1233-917(27)
Abg Shipyard 391.45(391.75)454-311(8)
Abirlanuv 887.2(894.75)993-710(13)
Acl 146.65(150.1)164-112(66)
Adani Enter 321.2(317.6)765-279(309)
Akruti City 180(180)440-168(2)
Alfalaval 2180(2180.05)2444-1114(0)
Allahabad Bank 146.5(146.3)259-139(70)
Alok Industr 17.65(17.55)29-15(877)
Alstom Proje 413.35(425.55)746-399(28)
Andhra Bank 98.8(97.95)171-94(37)
Apollo Hosps 620(601.55)633-432(35)
Apollo Tyres 63.25(64.2)82-44(393)
Arvind 86.55(87.25)111-46(1122)
Asahi Glass 54.05(52.8)108-50(34)
Ashok Leyland 24.7(24.5)38-22(476)
Asian Paints 2941.75(2877.1)3365-2395(4)
Aurobindo Phar 92.7(90.75)275-80(404)
Aventis Pharma 2280(2202.15)2424-1710(1)
Axis Bank 967.65(957.35)1460-921(297)

B

B A S F India 539(540.7)717-465(1)
B H E L 269.85(260.85)475-246(898)
Bajajhoin 737.3(738.6)901-680(7)
Ballarpur Ind 23.85(23.95)40-23(67)
Bank Of India 329.4(343.75)499-290(82)
Bharat Earth. 484(462.4)1075-413(173)
Bharat Elec 1506.25(1497.4)1887-1462(1)
Bharat Forge 265.6(267.2)412-251(15)
Bhartiartl 374.9(378.15)444-304(344)
Bk Of Baroda 724.7(686.85)1006-675(85)
Bombay Dye 377.75(366.3)575-283(96)
Boschl 6996.85(6963.05)7480-5855(0)
Bpcl 517.25(503.6)721-487(53)
Britannia Ind 475(466.55)498-324(5)

C,D

C E S C 274.35(253.6)384-233(254)
Cadila Health 715.5(716.05)983-703(1)
Cairn India 298.1(301.75)372-250(165)
Canara Bank 439.05(439.65)759-401(47)
Castrol India 427.45(420.05)588-380(6)
Central Bank Of India 88.45(90)181-84(84)
Century Tex 260.55(270.95)462-259(139)
Chambal Fert 87.25(83.55)118-65(492)
Chennai Petro 175.5(176.9)254-174(4)
Cipla 315.95(315.05)380-273(272)
Colgatepalm. 982.75(974.15)1084-783(10)
Corp Bank 356.65(355.05)732-352(7)
Crompton Gr. 120.4(117.1)349-112(172)
Cummins India 358.15(349.05)578-323(17)
Dabur India 96(96.45)122-86(56)
Dena Bank 61.9(62.2)143-60(196)
Dish Tv India 62.4(61.25)94-54(361)
Dlf 203.95(197.55)325-173(1655)
Dr Reddy`S Lab 1538(1571.55)1855-1387(11)
Dredging Corp 218(214.15)505-210(2)

E,F

E I H 82.5(83.2)108-74(12)
Edelweiss Capital 24.9(24.95)55-22(27)
Educomp Sol 187.4(193.1)605-168(788)
Eng India 210.65(208.05)352-203(12)
Escorts 77.85(80.05)218-63(298)
Exide Ind 114.9(114.45)176-107(678)
F D C 81.5(82.05)113-76(9)
Federal Bank 352.15(353.75)476-326(19)
Finolex Cables 30.95(30.4)57-29(17)
Finolex Ind 54(54.2)109-51(7)
G
G E Shipping 210(214.95)381-200(11)
Gail 384.2(386.8)535-367(69)
Geometric 41.9(39.9)87-34(21)
Glaxo Smithk. 1966.25(1950.65)2475-1873(2)
Glaxocon 2495(2495.65)2700-1930(0)
Global Tele 36.75(36.85)437-35(596)
Gmr Infra 20.3(20.75)50-19(356)
Godrej Cp 389.85(383.85)463-325(1)
Grasim Ind 2262.35(2306.25)2625-1981(4)
Great Offshore 97.05(98.95)420-93(25)
Gtl Infrastructure 8.35(8.38)46-8(154)
Guj. Min Deve 176.05(171)194-101(40)
Gujarat Gas 368.65(368.65)463-310(5)
Gujarat Narmada 82.1(81.2)135-80(13)
Gujarat St Petronet 85(87.95)122-76(144)
H
H C L Infosys 51.4(51.5)124-49(21)
H C L Tech 387.95(394.3)528-360(69)
H D F C Bank 431.5(429.95)519-396(538)
H M T 32.6(31.9)84-31(123)
Hdfc 613.2(625.05)738-582(120)
Hdil 65.15(65.9)217-62(3486)
Hero Honda 2049.1(2106)2248-1377(49)
Hexaware Tec 85.85(85.8)94-37(104)
Hind Petro 281.2(280.8)438-274(114)
Hind Zinc 112.65(111.55)155-106(84)
Hindalco Ind 113.6(118)251-113(1632)
Hpcl 281.2(280.8)438-274(114)
Hsng Dev Infra 65.15(65.9)217-62(3486)
Hsq Dev Fin 613.2(625.05)738-582(120)
Hul 375.2(384.85)402-264(150)
Hul 375.2(384.85)402-264(150)
I
I T C 192.25(192.65)216-150(369)
Icici Bank 719.4(730.1)1199-710(710)
Idbi 91.5(92.95)175-88(360)
Idea Cellular 95.65(94.75)103-55(256)
Idfc 106.6(106.95)194-101(861)
India Cements 69.15(70.5)112-62(46)
India Infoline 59(61.9)107-53(64)
Indiabulls Real Est 63.05(62.1)157-59(661)
Indian Bank 187.75(189.45)297-181(6)
Indian Hotels 58.8(58.25)103-56(65)
Indian Ovrsea 91.65(92.2)164-86(17)
Indusind Bank 254(255.75)309-181(13)
Infosys Tech 2600.6(2666.6)3493-2169(194)
Ingersollrand 422.1(422.65)558-389(4)
Ingvysya 293.95(293.55)427-275(9)
Ioc 265.75(261.35)405-254(50)
Ipca Lab 247.9(242.2)351-230(2)
Ispat Ind 10.26(10.25)26-9(722)
J,K,L
J & K Bank 744.85(746.75)915-694(3)
J B Chem 68.55(69.95)185-65(12)
Jaiprakash Ass 60.7(61.6)121-54(2304)
Jet Airways 278.7(247.55)904-221(1325)
Jindal 122.35(119.9)210-102(52)
Jindal Stainless 71.75(70.1)113-68(20)
Jindal Steel 487.75(499.85)735-441(131)
Jsw Steel 556.75(568.2)1240-532(451)
Kfa 27.1(25.15)73-17(5222)
Kotakbank 446.7(442.9)514-333(101)
L I C Hsq Fin 212.55(213.6)245-150(453)
L&T 1265.8(1224.2)2064-1175(634)
Lanco Infratech 11.9(11.7)66-11(1495)
Lupin 467.95(466.5)519-363(21)
M,N
M & M 706.3(713.4)874-585(146)
M&M 706.3(713.4)874-585(146)
Mah Seamless 334(332.8)414-317(1)
Mangalore Ref 62.25(60.6)84-55(141)
Maruti 950.05(988.5)1454-910(112)
Merck 616(606.35)760-553(0)
Mirc Elec 16(15.6)29-15(24)
Moser Baer 19.95(19.45)64-19(164)
Mphasis Bfl 309.05(314.4)711-277(21)
Mtnl 25.55(25.9)58-24(156)
Mtnl 25.55(25.9)58-24(156)
N T P C 156.95(158.65)203-152(303)
Nation.Ferti 56.15(55.85)122-53(41)
National Alum 51.75(50.6)120-48(55)
Nestle Ind 4192.15(4186.15)4549-3160(11)
Neyveli Lignite 72(71.6)142-67(16)
Novartis India 757.45(756.3)944-585(1)
O,P,Q
O N G C 251.85(253.45)341-226(350)
Omaxe 137(136.15)152-119(31)
Oracle Fin 2008.75(2000.55)2375-1699(3)
Orchid Chem 151.05(147.5)324-142(336)
Oriental Bank 270.45(269.55)470-259(28)
Parsvnath Dev 34.1(36)82-25(8325)
Pfizer 1185(1186.55)1636-1030(0)
Pidilite Ind 155.5(153.75)183-123(5)
Piramalhe 351.1(354.2)550-341(5)
Pnb 880(882.1)1291-846(39)
Polaris Soft 120.55(120.3)213-112(47)
Power Fin Corp 162.55(162.1)346-130(369)
Power Grid Corp 96.3(95.4)112-91(194)
Punj Lloyd 46.8(46.35)117-44(746)
R
Ranbaxy Lab 440.6(428.95)611-413(140)
Rashtriya Chem 57(57.3)117-54(271)
Raymond 385.95(376.35)416-245(147)
Rcom 69.55(70.85)149-67(1679)
Reliance Capital 276.5(287.55)725-274(896)
Reliance Ind 754(774.2)1090-713(714)
Reliance Power 85.25(88.35)169-75(631)
Relinfra 395.95(397.95)939-366(358)
Rolta India 56.6(56.95)177-54(136)
S
S A I L 82.2(84.9)197-81(898)
Satyam Comp 64.95(65.55)94-54(538)
Sbi 1690.7(1653.25)3172-1629(1072)
Shipping Corp 59.4(59)150-57(44)
Siemens 688.4(687.85)951-652(28)
Skf 595(598.85)695-492(0)
Sobha Developers 230.3(220.2)339-185(16)
Sterling Biotech 68.1(67.75)106-44(529)
Sterlite Ind 100.05(103.45)195-99(1159)
Sterlite Optical 34(34.45)84-29(259)
Sun Pharma 491.05(501.65)538-392(30)
Suntv 273.4(270.2)556-214(279)
Suzlon Energy 22.3(23.35)58-21(7181)
Syndicate Bnk 98.95(99.15)145-90(32)
T,U,V,W,X,Y,Z
Tata Chem 345.3(330.25)412-287(150)
Tata Elxsi 191.6(187.45)324-171(35)
Tata Power 92.2(92.15)141-90(146)
Tata Tea 81.45(82.6)119-80(148)
Tatacomm 186(182.1)281-176(17)
Tatamotors 171.8(173.15)276-137(3017)
Tcs 1062.95(1089.25)1247-902(122)
Tech Mahindra 559.5(568.2)797-524(56)
Thermax 448.85(437.6)912-407(3)
Tisco 374.1(384.95)713-367(1373)
Titan Ind 189.6(189.9)238-147(931)
Tn Newsprint 85.3(85)146-83(4)
Torrent Power 198(198.25)295-195(7)
Tvs Motor 61(62.35)87-43(134)
Union Bank 217.95(213.35)382-197(70)
Unitedphos 130.15(129.65)198-120(2048)
Vijaya Bank 50.5(50.35)108-48(180)
Welspunguj 71.6(72.5)238-68(157)
Wipro 369.6(370.45)496-310(51)
Wockhardt 377.4(377.3)473-303(39)
Zeeenter 118.15(119)152-106(55)

GROUP B
A
Goldentob 47.1(42.6)98-41(12)
3i Infotech 18.25(19.05)63-17(330)
3m India Ltd 3750(3799.55)4950-3066(0)
A P Paper 162.9(164.95)415-112(8)
Aarti Ind 47.9(46.85)70-39(14)
Aban Offsho 345.6(347.2)833-333(157)
Abg Heavy Ind 198.35(208.75)275-135(2)
Acropetal Technologies Ltd 13.85(13.87)156-13(44)
Action Construction Equipment 32.55(32.7)62-27(24)
Adani Power Ltd 71.7(73.65)140-70(84)
Adani Power Ltd 71.7(73.65)140-70(84)
Adhunik Metaliks 38.1(39.65)114-37(111)
Adlabs Films 83.05(83.85)244-79(47)
Advanta India 324.5(318)462-208(37)
Aegis Logis 133.85(138.45)355-131(3)
Aftek Ltd 10.64(10.24)18-9(158)
Agro Tech Foods 373(368.85)483-291(1)
Ahluwalia Contracts India 70(69.85)169-65(12)
Ahluwalia Contracts(India) Ltd 70(69.85)169-65(12)
Ajanta Pharma 323.55(323.7)368-172(5)
Alchemist 257.7(257.6)277-202(96)
Allied Digital Services 24.8(23.65)198-23(32)
Alstom 194.85(204.45)349-189(42)
Amar Remedies 124.4(124.05)161-79(123)
Amritbana 232.65(228)283-108(2)
Andhra Cements 11.17(11.06)18-8(176)
Andhra Petroch 23.95(23.7)35-22(34)
Ansal Properties 26.75(27.65)76-25(50)
Apar 135(132)248-122(3)
Aptech 88.7(89.75)147-81(122)
Archies 31.3(31.3)48-28(74)
Arrow Webtex 74.05(72.5)127-59(3215)
Arshiya International Ltd. 149.05(145)297-119(76)
Astra Micro 36.4(35.35)50-21(20)
Astral Poly Technik 152.4(154)223-116(4)
Atlanta 59.85(60.35)133-51(140)
Atul Chem 173.8(173.5)240-150(4)
Autoline Industries 74.9(71.45)238-69(10)
Avantel 54(54)69-41(12)
Avt Natural P 297.85(305.55)490-93(1)
Avt Natural Products 297.85(305.55)490-93(1)
B
B O C India 276(277.35)366-222(1)
Bajaj Auto Fin 635.9(635.8)780-523(1)
Bajaj Hind 28.95(28.75)104-26(731)
Balmer Lawri. 541.55(538.95)688-499(3)
Balrampur Chini 46.65(45.4)92-41(170)
Bang Overseas 19.5(17.9)36-16(24)
Bank Of Maha 45.3(44.95)75-44(14)
Bartronics India 38.5(40.25)99-38(75)
Bata India 636.5(632.3)740-295(66)
Bayer 799.15(805.6)1021-655(98)
Berger Paints 102.95(101.45)117-74(28)
Bgr Energy Systems 248.9(257.65)778-240(97)
Bhandari Hos. 23.5(23)41-21(24)
Bharat Rasayan 115.9(109)216-70(5)
Bharati Shipyard 78.05(79)235-75(149)
Bhartiya Int 57.25(54.55)105-37(6)
Bhussteel 314(317.65)530-307(147)
Bihar Caustic 77.25(72.5)145-70(8)
Biocon Ltd 310.75(307.85)430-299(24)
Blue Dart Ex. 1435(1475.85)1835-890(0)
Blue Star 172.5(166.6)449-164(5)
Blue Star Inf. 71.1(67)139-55(6)
Bombay Bur Trdg 366.6(375.65)582-352(2)
Bombay Rayon Fashions 277(270.9)294-181(48)
Borosil Glass 750(749.3)919-537(1)
C,D
C R I S I L 900(880)976-561(3)
Camlin Fine Chemicals 114.9(114.65)152-51(4)
Carbon Everflow 69.9(70.95)108-67(17)
Ceat 78(72.4)147-70(112)
Cholam. Inv 132.65(133)199-122(35)
Chowgule Steam 20.4(20.4)39-19(50)
Chromatic India 70.5(73)154-56(57)
Cinemax India 30(30.1)63-27(55)
City Union Bnk 44.5(43.85)54-36(21)
Coal India Ltd 308.8(304.2)422-288(519)
Colourchem 615.95(610.95)854-595(0)
Core Project 277(262.2)350-150(293)
Coromandel Fert 287.1(291.4)376-217(7)
Cosmo Films 79(79.35)148-76(4)
Cox And Kings(India) Ltd 186.65(187.4)280-179(15)
Crew B.O.S. Prod 26.85(25.6)187-24(14)
D C W 8.82(8.47)17-8(315)
D F M Foods 220(224.65)295-78(2)
D S Kulkarni 52(51.6)66-46(23)
Daawat 40.9(40.65)73-38(22)
Deep Industries 64.95(63.75)107-52(69)
Deepak Fert 152.35(152.2)188-145(3)
Den Networks Ltd 58.5(56.65)215-35(8)
Development Credit Bank 36.8(37)66-35(384)
Dewan Hsq Fin 191.6(193.7)321-183(12)
Dhampur Sugar 33(32.3)83-31(11)
Dhanuka 100(96.7)114-62(7)
Dil 425(430)501-276(3)
Disa India 1500(1428.75)1980-1270(0)
Dishman Pharma 46.5(45.6)165-40(218)
Divi'S Lab 731.65(726.65)842-582(3)
E,F
E I Dparry 195(200.05)289-188(3)
Eclerx Services 730(721.5)874-580(0)
Eicher Motors 1612(1610.8)1762-975(120)
Elder Pharma 373.8(378.35)435-309(59)
Elecon Eng 59.35(59.6)86-56(14)
Electrosteel C. 20.9(20.7)43-20(19)
Entertainment Network India 236(231)295-195(7)
Esab India 469.85(471.1)630-425(1)
Ess Dee Aluminium 136.55(140.65)518-126(3)
Essar Oil 69.15(68.85)147-66(304)
Essarship 69.45(69.6)125-51(63)
Ester Ind 23.35(22.25)84-22(71)
Eveready Ind 27.5(27.4)61-26(19)
Everest 124.6(125.35)215-121(5)
Everest Kanto Cylinder 42.8(41.25)111-38(61)
Everonn Systems India 304.7(302.25)723-227(33)
Fairfield Atlas 70(69.95)88-48(7)
Fineotex Chemical Ltd 99(91.4)353-74(85)
Firstsource Solutions 7.97(8.13)25-7(537)
Fortis Healthcare 113.85(112.7)171-110(63)
Future Capital Holdings 137.8(135.75)230-123(133)
Future Ventures India Ltd 9.2(8.78)10-7(1255)
G
G I C Hsq Fin 76.1(76.85)139-75(22)
Gandhimathi Appliances 284.9(274.15)373-110(2)
Ganesh Poly 48.6(48.45)79-45(16)
Gangotri Iron 48.55(48.2)73-32(313)
Garware Poly 135.2(136.1)184-108(4)
Gateway Distriparks 131.5(126.25)153-97(17)
Gati 26.8(27.35)79-25(112)
Gayatri Projects 121(124.15)375-120(11)
Gei Industrial Systems Ltd. 122.5(119.1)221-101(7)
Geodesic Inf 48.95(49.35)120-45(41)
Ghcl 31.15(31.6)50-30(23)
Gitanjali Gems 333.9(325.2)387-156(216)
Glenmark Phar 318(315.65)389-241(20)
Glodyne 224.6(208.3)690-190(270)
Godawari Power 119.05(119.5)214-107(4)
Godfrey Phi. 2890.05(2871.25)3859-1700(0)
Godrej Indus 178.5(177.75)235-155(67)
Goenka Diamond & Jewels Ltd. 36.5(33.8)92-30(70)
Goodyear India 276(271.6)375-203(2)
Greave 76.9(73.75)104-69(7)
Greenply Ind 200(194.05)245-158(2)
Gremach Infrastructure Equipments 9.3(9.3)15-4(132)
Gruh Fin 532(520.55)628-310(1)
Guj. Alkalies 129.3(129.85)158-110(19)
Guj. Fluoroch. 447(420.6)561-160(77)
Guj. Nre Coke 17.75(17.95)72-17(528)
Guj. State Fert 447.35(446.25)503-304(12)
Gujapoind 129.95(129.5)195-110(9)
Gujarat Pipavav Port Ltd 60(60)75-49(91)
H
H F C L 11.01(11.02)21-7(413)
Hanung Toys 93.5(90.25)346-87(113)
Hatsun Agro 103(102.6)125-51(10)
Havell`S India 395.35(403.55)451-290(14)
Henkel India 24.05(23.2)55-21(359)
Hercules Hoists 217.55(214.8)371-199(24)
High Energy 81(82.25)116-71(10)
Himadri Chem 49.85(48.25)58-31(11)
Hind Con 21.35(21.35)55-19(578)
Hind Motors 10.28(10.23)28-10(87)
Hind Oil Exp 108.7(109.45)251-99(366)
Hind Sanitary 152.25(150.85)245-116(3)
Hondasiel 343.95(321.1)529-315(1)
Honeywell 1914.05(1958.55)2929-1862(0)
Hotel Leela 32.95(33.15)49-30(56)
Hyderabad Ind 299(295.95)525-288(3)
I
I F C I 22.8(24.2)68-20(4256)
I T I 19.85(18.4)45-17(182)
I V R Cons 33.15(32.65)137-28(563)
Ibn18 39.35(35.45)109-32(105)
Iid Forgings 149.05(145)297-119(76)
Il&Fs Transportation Networks Ltd. 174(174.25)305-167(5)
India Glycols 124.7(123.05)177-103(19)
Indiabulls Finan 129.7(132.3)195-116(217)
Indiabulls Power 10.31(9.99)29-9(165)
Indowind Energy 7.57(7.75)36-7(61)
Indraprastha Gas 390.75(399.85)453-285(5)
Indswift Lab 82.05(81.75)129-74(15)
Inox Leisure 41.75(42.05)79-33(11)
Insecticides India 394.05(382.6)431-208(18)
Int Combustion 277.5(273.85)339-212(2)
Irb Infrastructure Developers 145.45(142.65)247-132(160)
Ismt 25.4(24.8)70-23(14)
Ivrcl Infrastruc 33.15(32.65)137-28(563)
J,K
J B F Ind 111.7(110.5)201-107(34)
J K Ind 63.65(62.2)153-53(46)
J Kumar Infraprojects 153.15(147.6)238-79(68)
Jai Corp 70.3(69.65)243-67(265)
Jain Irrigation 118.35(121.05)247-106(153)
Jaiprakash Hydro 33.95(34.1)58-31(134)
Jay Shree Tea 111.35(110.45)196-108(10)
Jetkingq 50(51.25)144-45(7)
Jhs Svendgaard Laboratories 34.05(28.95)116-27(49)
Jindal Drilling 294(297.2)543-290(1)
Jindal South West Holdings 428.85(401.75)1629-382(67)
Jindalph 132.9(128.65)267-126(13)
Jindpolyfm 178.2(173.6)575-169(434)
Jk Paper 36.95(37.5)62-35(12)
Jklakshmi 40.45(41)59-35(10)
Jubilant Industries Ltd 205.25(206.6)300-100(8)
Jubilant Org 182.5(179.85)296-148(6)
Jyothy Laboratories 140(136.85)285-125(4)
Jyoti Struct 48.05(47.75)140-46(15)
K R B L 17.05(16.25)42-15(287)
Kajaria Ceramic 94.85(90)121-60(183)
Kale Consult 95.8(96.85)143-62(7)
Kalpataru Pwr 99.7(97.65)181-95(7)
Kalyani Steels 39.1(38.1)119-37(14)
Kamat Hotels 97.6(94.35)128-71(26)
Kanchan International 61.65(60.4)218-33(53)
Kanoria Chem 28(27.8)65-25(13)
Kar Vysy Bank 375(366)479-346(1)
Karnataka Bnk 78.5(78.5)164-72(122)
Kaveri Seed Company 436.7(437.8)497-275(2)
Kecil 41.45(40.8)109-39(51)
Kemrock Ind 515(503.05)650-475(46)
Kesoram Ind 106.3(106.15)274-103(3)
Kewal Kiran Clothing 735(736.75)875-430(1)
Kinetic Motor 14.05(14.5)35-13(52)
Kitex Garments 46(45.35)63-33(8)
Kohinoor 37.45(36.2)64-35(17)
Koutons Retail India 23.9(21.7)84-16(1146)
Kpitcumm 164(163.7)198-114(7)
Kwality Dairy 66.5(69.95)215-65(24)
L,M
L M L 8.45(8.39)13-8(44)
La Opala Glass 106.6(101.05)133-57(8)
Laks Vilas Ba 88.6(88.8)130-85(7)
Lakshmi Elect 249.35(250.05)388-220(1)
Lakshmi Machine 1571(1574.9)2655-1548(0)
Lakshmi Over 13.85(14)78-13(28)
Liberty Phosp 56.15(57.85)73-42(39)
Liberty Shoes 69.2(67.2)119-65(8)
Lloyds Steel Ind 8.75(8.58)23-8(137)
Lovable Lingerie Ltd 373.6(316.15)636-236(1350)
Lumax Ind 382(378.85)435-250(7)
Lyka Labs 9.77(10.39)32-9(49)
M R F 6734.4(6405.8)8504-5332(4)
Madras Cements 105.35(108.35)123-79(5)
Mahindra 612(621.95)835-590(2)
Man Infraconstruction Ltd. 99.05(98.7)293-95(14)
Manappuram Gen 53.2(52.15)86-41(75)
Mangalore Chem 33.8(33.1)43-28(288)
Manjushree Extrusions 82.9(81.5)107-55(7)
Marg 81.05(78.05)178-70(23)
Marico Ind 147.25(150.1)172-112(25)
Max India 163.25(166.15)214-132(6)
Maxwell Industries 25.05(24.5)33-14(37)
Mcleod Russel India 215.2(218.3)289-192(40)
Mcnally Bharat Engineering Company 98.9(97.85)248-94(8)
Mic Electronics 7.6(7.4)37-6(60)
Midfield Industries Ltd 48.9(47.35)438-31(12)
Mindtree 408.6(405.05)571-321(2)
Mirza 17.5(16.6)26-16(37)
Mmtc Ltd 538.75(547.45)1275-538(1)
Monsanto India 716.1(711.5)1063-704(0)
Motherson Sumi 154.9(149.6)256-133(60)
Mundra Port 123.1(118.05)169-112(561)
Muthoot Finance Ltd 167.85(169.3)198-150(22)
Mysore Cem 30(29.85)54-29(15)
N,O
N I I T 42.9(42.95)61-40(28)
Nagarjuna Con 37.2(36.65)153-35(98)
Natco Pharma 200(210.4)357-197(374)
National Pero 379.1(383.45)688-358(1)
Navneet Pub 57.2(57.35)71-52(27)
Nda Securities 17(17.75)19-7(21)
Ndtv 38.35(37.95)98-36(18)
Nelcast 21.65(21.8)29-13(34)
Nesco 572.05(561.95)729-417(10)
Net 4 India 144.9(141.8)163-88(31)
Network 18 Media 43.9(44.15)175-42(15)
Nhpc 22.4(22.4)29-21(551)
Nhpc Ltd 22.4(22.4)29-21(551)
Niit Technologies 210(211)244-166(5)
Nilkamal Plast 230(213.05)396-212(2)
Nitin Fire Protection Industries 30(28.95)47-16(306)
Nocil 15.85(15.65)21-14(48)
Noida Toll Bridge 22.4(22.5)32-20(52)
Oil India Ltd 1167.3(1171.2)1444-1102(4)
Omnitech Infosolutions 130.1(133.85)224-121(4)
Onmobile Global 67.2(66.25)155-54(298)
Opto Circu 212.9(219.45)310-187(63)
Orbit Corporation 26.6(27.15)94-26(52)
Orbit Exp 99.5(97.6)115-48(8)
Orissa Minerals Development Company Ltd 37805.9(36416.4)77900-34600(1)
P,Q,R
Page Industries 2506.25(2457.3)2771-1242(1)
Pantaloon Ret 234.05(200.6)432-148(4206)
Paper Products 64.5(65.35)93-50(12)
Parabolic Drugs Ltd 35.25(37.25)63-25(16)
Parekh Aluminex 193.45(189.25)532-177(2)
Patni Computer 446(440.75)505-250(36)
Persistent Systems Ltd. 322.4(314.5)467-280(1)
Petronet Lng 154.65(156.55)185-105(169)
Phillips Carbon 110(110.15)188-104(3)
Phoenix Mills 198.25(185.8)242-160(33)
Pipavav Shipyard 58.4(57.85)92-50(1061)
Piramglas 105.25(103.05)156-79(3)
Plethico Pharmaceuticals 370.9(370.45)417-330(104)
Pokarna 89.2(88.8)118-85(14)
Poly Medicure 263(263.15)337-234(7)
Polyplex Corp 167.1(163.2)382-162(21)
Praj Ind 69.95(71)95-61(124)
Prakash Steelage Ltd 116.05(117.9)171-114(11)
Premier Expl 48(47.8)121-45(21)
Prime Focus 47.65(47)78-40(147)
Prism Cement 43.8(44.25)59-39(8)
Priyadarshni Sp 28.1(31.2)127-28(67)
Provogue (India) 27.2(26.8)70-24(711)
Pslltd 56.8(56.45)99-55(6)
Ptc 46.25(46.85)129-45(280)
Radico Khait 118.9(120.45)168-111(95)
Raj Television Network 71.25(67.4)83-41(35)
Rajesh Exp 128.9(128.2)151-82(70)
Rajshree Sugars 32.5(34.1)82-32(16)
Rallis India 152.5(150.05)185-116(30)
Rama Newsprint 9.4(9.54)25-8(293)
Ramco Ind 45.45(44.85)63-37(7)
Redington India 80(79.45)102-66(12)
Rei Agro 21(20.85)30-18(147)
Reliance Indust 349.55(346.5)773-337(43)
Reliance Media World Ltd 56.2(56.85)99-54(14)
Religare Enterprises 415(413)524-401(10)
Repro India 163.75(163.2)205-81(10)
Rts Power Corporation 16.5(17.95)55-16(40)
Ruchi Soya Ind 101.1(102.3)130-79(12)
Rural Electrification Corporation 180.5(181.6)364-155(326)
S
S Bk Of Bikaner 339.8(339.5)629-332(2)
S Bk Of Travan 523.05(521.75)909-516(0)
S R F 290.4(292.4)378-270(22)
Sabero Org Guj 122.4(121.55)133-36(17)
Sakthi Sugars 21.8(22)60-21(21)
Salora Int 23.75(20.1)49-18(24)
Sandur Mang 378.6(371.85)875-360(2)
Sasken Comm 102.25(104.9)196-95(10)
Sayaji Hotels 134.65(134.5)169-100(2)
Se Investments 164.5(165.2)412-71(8)
Sel Manufacturing Company 10.9(11.26)27-10(101)
Sesa Goa 171.35(175.5)346-165(444)
Shasun Chem 50.15(50.7)88-48(7)
Shivam Autotech 96(102.25)154-92(30)
Shlakshmi 97.4(97.35)172-70(215)
Shree Cement 2060(2030)2197-1504(4)
Shree Ganesh Jewellery House Ltd 119.5(122)286-103(8)
Shree Renuka Sugars 30.95(31.25)101-29(2681)
Shriram Trans 505.9(511.1)868-442(17)
Sintex Ind 92.5(94.7)220-83(375)
Sks Microfinance Ltd 108.1(113.75)785-105(154)
Solar Explosives 726(714.55)839-517(0)
Sonata Soft 23.5(23.45)52-22(30)
South India 70.2(70.5)87-62(25)
Southind.Bank 21.45(21.9)28-17(183)
Spectacle Industries Limited 8.85(9.31)178-8(94)
Spicejet 23.3(21.55)92-19(7145)
Srei Int Fin 23.65(23.65)66-22(172)
State Trading 126.4(126.05)364-121(19)
Strides Arcolab 386.5(398.8)454-276(40)
Subexltd 34.9(32.65)85-28(679)
Sudar Garments Ltd 70.45(61)138-57(415)
Sun Pharma Advanced Research Company 73.2(72.75)101-65(13)
Sundaram Fin 520(516.65)649-460(1)
Sundram Fast 61(60.15)69-45(20)
Sunflag Iron 22.9(22.95)33-21(16)
Sunteck Realty 388(385.05)652-243(10)
Superhouse Le 47(46.25)63-39(8)
Supreme Ind 173.7(171.55)235-136(2)
Supreme Infrastructure India 162.05(164.7)296-157(8)
Surajdiamo 38.2(37.2)63-35(11)
Surana Industries 405(403.9)441-215(4)
Sutlej Ind 69(70.5)125-65(6)
Swaraj Engin 405(404.7)517-376(1)
Swaraj Mazda 397(346.4)444-315(17)
T,U
Tata Coffee 787.85(789.45)1075-355(49)
Tata Investment 426.5(414.7)582-396(1)
Tata Metaliks 62.4(58.6)148-57(24)
Tata Sponge 301.35(292.45)405-285(2)
Tera Software 74.6(70.1)96-34(125)
Thomas Cook 37.85(37.35)64-36(99)
Tide Water 6363.45(6289.75)9166-5670(0)
Time Technoplast 48.7(50.4)72-42(53)
Timken India 192.55(191.35)260-153(97)
Tinplate Of India 39(37.8)82-37(28)
Tplplast 103.25(101.9)162-45(28)
Transformers 170(166.6)373-162(3)
Transgene Biotek 44.1(44.45)62-29(174)
Trent 1058.45(976.45)1277-752(56)
Triveni Eng & Ind 13.75(14.15)74-13(344)
Ttk Prestige 2601.8(2505.15)3200-1306(18)
Ttml 13.95(14.05)23-13(630)
Tube Invest 124(119.65)170-116(4)
Tulip 125.95(122.75)187-116(11)
Ubholding 77.5(76.35)315-71(19)
Uco Bank 58.25(59.8)147-57(616)
Uflex 128.7(122.4)274-117(355)
Ultratech 1117.7(1123.35)1204-890(1)
Unitdspr 720.15(740.2)1500-711(66)
Unitech 23.05(24.05)68-21(3793)
United Bank Of India 56.7(57.8)125-56(9)
Unity Infraprojects 23.7(27.95)108-22(1042)
Ushamartin 24.7(24.9)84-24(63)
Ushdev Int 306.5(303.6)495-246(12)
Usher Agro Ltd. 90.95(91.1)162-79(250)
Uttam Steel 58.95(58.1)160-55(7)
Utv Software Comm 936.35(943.5)1050-386(6)
V,W,X,Y,Z
V Guard Industries 177.9(172.4)240-139(4)
V S T Ind 1151(1132.85)1483-570(1)
Vardhman Poly 89.65(90.8)112-49(4)
Vardhtext 177(179)313-167(4)
Varun Industries 258.75(250.85)295-155(315)
Venkys 424.6(411.5)789-363(30)
Videocon 166.1(166.95)234-162(17)
Vinati Organics 69.7(68.5)83-61(8)
Visa Steel 58(57.75)65-33(11)
Vishal Retail 22.6(18.85)44-15(500)
Vivmed Labs 231.7(240.45)330-212(23)
Voltamp Transformers 508(524.05)831-451(0)
Voltas 89.8(87.15)259-81(173)
Vyapar 15(15.4)35-11(30)
Waterbase 12.35(11.8)23-3(37)
West Coast Pap 54.95(53.7)101-53(6)
Whirlpool 183.5(183.15)305-178(2)
Williamson Magor 39.7(38.9)78-38(10)
Winsome Yarns 19.2(18.95)51-17(20)
Yes Bank 273.5(276.55)341-233(229)
Zandu Phar 1439(1416.1)2995-1375(0)
Zee News 10.45(10.37)16-9(56)
Zensar Tech 120.9(117.25)193-113(7)
Zuari Ind 514(509.1)738-491(25)
Zylog Systems 405.45(397.85)479-276(56)

GROUP T
A
Aarti Drugs 83.2(83.5)161-78(6)
Acrow India 97.3(92.95)170-86(5)
Aekta 34(34.85)91-32(19)
Amara Raja 212.3(208.15)262-157(4)
Assam Company 7.98(7.99)23-7(106)
Atlas Cycles 274(269.8)490-190(7)
Atulltd 13.45(13.1)66-13(74)
B
Binani Ind 102.65(101.05)263-95(4)
Blissgvs 25.2(24.75)41-18(30)
C,D
Cerebra Int 29.3(29)46-25(25)
Choice International 47.3(48.15)103-40(508)
Commitment Cap 29.85(30)144-26(59)
Compulearn 14.12(14.07)18-8(137)
Crestani 27.55(26.8)86-25(13)
D C M 51.85(52.15)140-44(23)
Db Stock Brokers 96.05(95.85)102-66(81)
Decngold 18.45(18.8)27-15(51)
Dhanalakshmi Bk 54.25(57.4)166-53(250)
E,F
Elder Health. 89.55(93)157-61(7)
Financial Tech 576(554.25)947-540(54)
G
G E I Hamon In. 122.5(119.1)221-101(7)
G M Breweries 64(66)139-64(7)
Genesys Int 139.2(140.1)300-137(6)
Goodricke Group 112.35(112)175-109(5)
H
Hind Dorr 24.15(23.75)133-23(59)
Hitachih 130.15(125.45)247-120(3)
I,J
India Secur 52.7(52.55)76-37(7)
It&T 73.25(76.7)122-62(6)
Jayaswals Ne 15.05(14.5)35-13(34)
K,L
Kotawala Ind 149.05(146.8)215-30(121)
Lee & Nee Soft 18(17.15)25-3(206)
Lgs Global 109.9(102.15)109-34(82)
M,N
Maharashtra Pol 7.9(8.6)22-7(115)
Master Trust 70.1(75.05)97-64(13)
Mount Ev Min 59.5(56.5)106-56(75)
Nelco 47.35(47)145-45(30)
O,P,Q
Onward Tech 37.5(36)55-28(23)
Orient Press 88.8(79.1)117-68(4)
Peninsula 36(34)69-32(12)
Prakash Ind 36.35(36.3)132-35(41)
Puneet Resins 37.95(38.8)55-27(14)
R
R S Software 47.9(47.6)68-38(9)
Rain 30.15(29.85)40-25(51)
Rander Fin 66.05(65.75)83-30(15)
Rflint 8.7(8.9)10-5(84)
Rflint 8.7(8.9)10-5(84)
S
S Kumars 29.55(29.55)93-25(568)
Shalibhadra Fin 50.25(49.25)67-30(61)
Sharyans Res 48.1(48.9)95-42(53)
Shirp Gold Ref 60(59.75)183-58(6)
Symphony Comfort 1308.95(1306.2)1672-520(0)
T,U,V
Torrcabs 66.75(72.1)107-66(11)
U B Eng 38(35.05)170-33(9)
Umangdair 24.9(24.75)44-11(149)
Viceroy Hotels 22.8(22.1)45-21(37)
W,X,Y,Z
Walchandnagar 72.6(71.2)192-70(22)

GROUP S
A
Abc India 107.5(108.95)152-97(4)
Accentech 47.75(48.95)274-39(18)
Amrutanj 696.7(694.75)996-553(45)
Amrutanjan Health Care 696.7(694.75)996-553(45)
Amtek Auto 121.3(126.2)174-86(293)
Amtek India 87.05(78.15)89-25(252)
Ankur Drugs & Ph 18.8(17.95)108-17(34)
Atul Auto 117.15(119.3)131-76(2)
Avanti Feeds 108.15(103)154-30(8)
B
Bajaj Elect 182.9(177.9)296-160(7)
Balaji Amines 39.05(35.4)54-31(123)
Balkrishna Ind 175(176.9)189-109(12)
Banswara Syntex 75.5(75.7)148-70(11)
Bf Utilities 354.2(346)986-333(219)
Bharat Bijlee 608.45(584.95)1183-578(1)
Bi 212(212.25)705-189(35)
Bihar Tubes 145.4(143.8)166-109(21)
Bimetal Bearing 247.8(248.5)347-221(2)
C,D
Camson Bio Technologies 60.95(61.4)193-51(217)
Carnation Nutra 439.95(437)757-373(37)
Chembond Chem 170(168.05)237-161(2)
Compucom Soft 15.05(13.05)25-12(168)
Diamond Power Infrastructure Ltd 101.35(100.7)226-98(7)
Dolphin Off Ent 85.1(82.05)264-71(15)
E,F
Emami 395.85(399.75)545-313(2)
Emco 35.65(35.9)72-35(19)
Erainfra 148.8(148.8)226-148(117)
Flex Foods 29.8(27.55)38-24(24)
Forbes Gokak 425(426.4)479-360(2)
Forcemot 501.45(520.95)975-410(18)
G
Gabriel India 43.85(43.65)61-36(8)
Garwoffs 74.85(68.8)177-67(40)
Genus 11(11.95)24-10(107)
Gulf Oil Corp 56.55(54.5)122-52(20)
H,I
Haldyn Glass 10.8(10.26)15-10(33)
Hawkins Cook 1515(1493.85)2117-827(0)
Hind Tin Works 68.4(67.1)102-57(7)
I.C.S.A. 40.05(39.25)145-36(34)
Ion Exchange 97.1(96.85)195-94(4)
J,K,L
J.K. Agri Genetics 295.7(288.95)744-272(1)
Jmfinan 15.65(15.15)35-14(138)
Jupiter Bio 10.02(9.99)75-9(109)
Kavveri Telecom 128.95(128.65)190-101(40)
Kennamet 734(730.25)865-464(0)
Linc Pen & Plastics 41(39.95)87-37(13)
M,N
Maharaja Shre 539.95(524.9)589-194(4)
Man Indus 114.3(112.4)161-54(24)
Manugrap 51.4(48.15)65-45(9)
Mayur Uniquo 340.05(335.8)467-227(1)
Mercator Lines 22(21.15)63-20(194)
Micro Tech 143.9(131.05)189-99(43)
Modison Metals 39(36.8)49-23(15)
Navin 343(343.35)419-221(9)
O,P,Q
Orient Abrasive 11.45(11.2)40-9(78)
Oriental Cont 37.2(38.75)80-36(55)
Patel Eng 83.25(80)349-78(123)
Pitti Lamin 59(59.8)71-31(7)
Porritts & Spen 237.05(240)277-154(2)
R
Rainbow Papers 60.9(60.75)69-51(166)
Rajapalayam Mills 184.95(186.9)334-182(5)
Reliance Chemo 120.9(121.7)168-74(4)
S
Sanwaria Agro 13.05(13.65)148-12(157)
Sarda Energy & Minerals Ltd 94.25(94)379-90(3)
Sardaen 94.25(94)379-90(3)
Shahi Shipping 455(444.8)988-220(2)
Sharon Bio-Medicine 304.5(303.05)335-130(32)
Shivvani 213(211.55)423-161(1)
Siyaram Silk 257.85(235)463-233(7)
Spanco Tele 92.55(86.1)169-85(49)
Steel Exchange India 43(41.7)65-30(185)
Steel Str Wheel 165.95(165.5)419-162(2)
Sumeet Ind 21.8(20)46-17(64)
T,U
Tilaknagar Industries 30.35(29.3)115-27(47)
Timex 25.25(22.9)47-21(56)
Tvs Srichakra 328.95(317.25)400-226(2)
Twilitaka Ph 32.55(32.8)168-27(37)
Unitedbrew 391.35(388.5)613-346(4)
V,W,X,Y,Z
V I P Ind 116.7(118.85)204-90(1370)
V S T Tillers Tr 480.55(447.3)580-404(1)
Valecha Eng 58(57.95)184-51(8)
Vimta Labs 15(15.15)37-13(124)
Vinati Organics 69.7(68.5)83-61(8)
Vybra Automet 25.5(25.45)26-14(13)
Z F Steer Gear 269(269.25)397-255(3)
Zydus Wellness Ltd 439.95(437)757-373(37)

GROUP Z
A
Birshledu 9.1(9.31)31-8(64)
B
Clarus 32.85(31.4)260-30(473)
C,D
Empire Ind 660(664.1)1010-600(1)
E,F
Garnetint 122.6(133)325-113(3)
G
Gujarat Reclaim 1276(1265.25)1490-853(0)
H
Hind. Copper 184.2(185.1)364-182(11)
I,J
Insul Elec 388(385.05)652-243(10)
K,L
Kailash Ficom 29.7(29.4)62-24(158)
Kalefilms 31.4(30.55)42-16(97)
Karmaisp 60.4(57.55)319-41(495)
Khaitan Weav Mills 8.85(9.31)178-8(94)
M,N
Margltd 81.05(78.05)178-70(23)
National Min 187.3(180.4)304-175(52)
O,P,Q
Rasoya Proteins 26.75(28.15)92-26(57)
R
Swan Mills 63.35(63.8)148-60(238)

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