Stock prices on December 19, 2011

Stock prices on December 19, 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 551.55(562.55)907-547(8)
A C C 1129.85(1127.7)1233-917(25)
Abbot 1406.25(1452.15)1683-1178(0)
Abg Shipyard 409.45(413.3)434-311(81)
Abirlanuv 796.1(825.45)993-719(6)
Acl 153.4(153.05)165-112(149)
Adani Enter 309.65(315.2)765-279(37)
Akruti City 180(182.55)267-168(6)
Alfalaval 2200(2205.15)2444-1114(1)
Allahabad Bank 131.4(141.7)240-128(167)
Alok Industr 18.85(19.2)29-15(615)
Alstom Proje 304.85(318.8)746-298(48)
Andhra Bank 84.85(89.35)159-84(68)
Apollo Hosps 528.65(532.05)716-432(324)
Apollo Tyres 62.5(60.65)82-44(151)
Arvind 70.25(69.1)111-51(741)
Ashok Leyland 23(23.1)34-22(289)
Asian Paints 2649.55(2706.6)3365-2395(50)
Aurobindo Phar 88.25(89.45)275-80(119)
Aventis Pharma 2279.9(2233.45)2424-1745(0)
Axis Bank 848.25(900.45)1460-829(585)
B
B A S F India 462.95(481.8)717-460(2)
B H E L 231.55(240.45)475-228(791)
Bajajhoin 698.15(703.8)890-675(4)
Balaji Tele. 31.3(30.35)42-26(74)
Ballarpur Ind 19.75(20.4)40-19(140)
Bank Of India 294.75(309.8)498-287(108)
Bharat Earth. 459.75(460.75)1058-413(11)
Bharat Elec 1402(1473.85)1887-1401(3)
Bharat Forge 246.15(251.2)389-242(33)
Bhartiartl 336.4(336.3)444-304(569)
Bk Of Baroda 679.55(704.3)1006-654(126)
Bombay Dye 348.8(351.65)537-283(18)
Boschl 6547.25(6628.25)7480-5855(1)
Bpcl 524.4(524.9)712-487(31)
Brigade Enterprises 41.6(43.45)119-38(12)
Britannia Ind 444.5(453.6)498-324(5)
C
C E S C 215.5(212.15)384-205(28)
Cadila Health 708.95(709.2)983-690(1)
Cairn India 309.9(297.5)372-250(229)
Canara Bank 386.4(407.3)671-380(54)
Castrol India 396.95(392.1)588-380(16)
Central Bank Of India 78.9(82.4)170-78(85)
Century Enka 92(109.8)219-88(142)
Century Tex 225.05(237.85)444-223(112)
Chambal Fert 77.7(78.4)118-65(200)
Chennai Petro 161.15(167.8)254-160(11)
Cipla 332.55(331.55)380-273(132)
Colgatepalm. 1007.85(1015.5)1084-783(13)
Container Corp 835(865.2)1331-835(0)
Corp Bank 345.8(349.45)673-339(11)
Crompton Gr. 114.75(119.1)335-111(158)
Cummins India 332.4(334.1)570-323(11)
D,E,F
Dabur India 97(96.05)122-86(86)
Dena Bank 56.2(59.25)122-55(290)
Dish Tv India 60.75(61.15)94-54(677)
Dlf 188.95(194.9)298-173(1099)
Dr Reddy`S Lab 1586.65(1606.2)1780-1387(17)
Dredging Corp 196.5(202.25)487-192(5)
E I H 82.4(83.05)108-74(554)
Educomp Sol 186.35(181.65)555-168(763)
Eng India 199.3(199.4)351-195(25)
Escorts 67.45(65.9)186-63(243)
Exide Ind 110.55(115.15)174-107(123)
F D C 84(79.9)113-76(8)
Federal Bank 357.9(375.25)476-326(82)
Finolex Cables 24.5(24.95)57-21(82)
G
G E Shipping 199.5(209.35)352-198(24)
Gail 377.3(376.75)535-365(61)
Geometric 45.55(47.15)87-34(20)
Glaxo Smithk. 1850(1841.95)2475-1830(9)
Glaxocon 2450.25(2512.1)2700-1930(13)
Global Tele 30.45(31.95)437-30(224)
Gmr Infra 19(19.1)47-17(433)
Godrej Cp 399.1(393.7)463-325(7)
Grasim Ind 2390(2368.2)2625-1981(7)
Great Offshore 80.7(78.75)420-75(42)
Gtl Infrastructure 7.2(7.58)44-7(214)
Guj. Min Deve 159.25(165.35)194-101(93)
Gujarat Gas 344(348.85)463-310(11)
Gujarat Narmada 74(74.45)131-70(27)
Gujarat St Petronet 85.75(86.05)122-76(108)
H
H C L Infosys 42.05(43.5)124-41(32)
H C L Tech 411.7(412.2)528-360(170)
H D F C Bank 406.05(415.95)519-396(513)
H M T 29.15(30.5)75-28(24)
Hdfc 618.95(624.55)738-582(208)
Hdil 56.7(56.1)198-54(1711)
Hero Honda 1900(1922.05)2248-1377(42)
Hexaware Tec 82.95(81.6)94-45(50)
Hind Petro 261(264.2)423-258(51)
Hind Zinc 118.1(117.2)155-106(68)
Hindalco Ind 124.7(125.6)251-113(899)
Hindujav 307.8(320.45)383-235(5)
Hpcl 261(264.2)423-258(51)
Hsng Dev Infra 56.7(56.1)198-54(1711)
Hsq Dev Fin 618.95(624.55)738-582(208)
Hul 396.25(392.05)404-264(178)
Hul 396.25(392.05)404-264(178)
I
I C I India 742.15(741.15)1045-680(4)
I T C 197.35(195.5)216-150(267)
Icici Bank 657.15(676.05)1158-641(786)
Idbi 87.55(86.2)169-84(377)
Idea Cellular 82.7(84.2)103-55(340)
Idfc 102.1(104.5)185-100(1771)
India Cements 68.4(68.35)112-62(38)
India Infoline 54.35(53.95)91-50(39)
Indiabulls Real Est 44.75(47.05)131-40(755)
Indian Bank 177.85(185.6)259-170(22)
Indian Hotels 55.4(55.7)103-55(153)
Indian Ovrsea 80.8(85.1)164-80(76)
Indusind Bank 246.25(252.25)292-181(37)
Infosys Tech 2674.15(2717.2)3493-2169(105)
Ingersollrand 365(376.15)558-355(6)
Ingvysya 283(283.1)390-275(6)
Ioc 265.25(266.2)382-254(47)
Ipca Lab 252.65(254.2)351-230(7)
Ispat Ind 9.92(10)26-9(499)
J,K,L
J & K Bank 665(663.1)915-645(1)
J B Chem 68(67.7)185-65(17)
Jaiprakash Ass 57.85(59.05)110-54(2023)
Jet Airways 191(204.6)782-188(306)
Jindal 120(123.1)210-102(14)
Jindal Stainless 72(72.2)113-66(54)
Jindal Steel 499.15(516.3)735-441(143)
Jsw Steel 494.55(509.8)1240-480(511)
Kfa 21.8(21.8)67-17(950)
Kotakbank 468.35(481.35)514-333(81)
L I C Hsq Fin 214.4(214.95)245-150(357)
L&T 1032.1(1075.8)2010-1026(570)
Lanco Infratech 9.19(8.83)66-8(2515)
Lupin 429.45(429.5)495-363(47)
M,N
M & M 652.45(659.3)874-585(132)
M&M 652.45(659.3)874-585(132)
Mah Seamless 333(334.85)391-317(3)
Mangalore Ref 56.05(58.5)84-55(85)
Maruti 912(929.8)1454-905(48)
Mastek 75.95(77)192-73(8)
Merck 598.2(602.75)760-553(2)
Mirc Elec 14.6(15.15)29-14(50)
Moser Baer 13.55(13.85)64-13(227)
Mphasis Bfl 335.7(340.45)711-277(9)
Mtnl 23.8(24.2)58-23(103)
Mtnl 23.8(24.2)58-23(103)
N T P C 160.5(161.05)203-152(160)
National Alum 50.2(50)120-48(28)
Nestle Ind 4140(4213.8)4549-3160(9)
Neyveli Lignite 70.05(71.4)142-67(12)
Novartis India 656.05(668.35)944-585(4)
O,P,Q
O N G C 247.3(250.1)332-226(348)
Omaxe 132.35(134.85)152-119(30)
Oracle Fin 1922.1(1983.85)2375-1699(0)
Orchid Chem 124.4(135.25)324-112(4296)
Oriental Bank 232(241.8)419-228(19)
P & G Hygiene 1756(1795)2172-1460(0)
Parsvnath Dev 41.25(42.45)82-25(50)
Pfizer 1128.75(1138.75)1636-1062(0)
Pidilite Ind 138.35(141.45)183-123(8)
Piramalhe 370.85(371.55)550-340(33)
Pnb 799.25(831.55)1239-792(82)
Polaris Soft 117.85(123.05)213-112(21)
Power Fin Corp 142.35(150.4)339-130(719)
Power Grid Corp 98.75(98.1)112-93(167)
Punj Lloyd 38.85(40.1)117-37(967)
R
Ranbaxy Lab 383.5(380.25)611-366(115)
Rashtriya Chem 43.7(46.15)106-43(104)
Raymond 341.6(357.95)417-245(35)
Rcom 64.7(66.9)149-63(1213)
Reliance Capital 237.5(247.05)687-233(731)
Reliance Ind 735.85(723)1090-713(1002)
Reliance Power 73.3(74.75)162-72(690)
Relinfra 350.5(348.8)893-335(260)
Rolta India 51.95(52.1)163-50(125)
S
S A I L 76.35(74.65)197-73(732)
Satyam Comp 63.2(64.05)94-54(773)
Sbi 1631.55(1680.45)2959-1604(978)
Shipping Corp 51.55(53.4)136-51(71)
Siemens 643.25(648.4)951-639(24)
Skf 552.2(550.95)695-492(1)
Sobha Developers 218.25(227.5)337-185(9)
Sterling Biotech 46.8(56.95)106-44(127)
Sterlite Ind 90(89.4)195-86(1215)
Sterlite Optical 28.75(30.1)80-28(147)
Sun Pharma 507(513.35)539-392(40)
Suntv 265.7(266.4)556-214(43)
Suzlon Energy 18(19.05)58-17(5526)
Syndicate Bnk 85.05(89.05)132-83(44)
T,U,V,W,X,Y,Z
Tata Chem 325.05(325.75)412-287(28)
Tata Elxsi 172.2(180.05)324-168(19)
Tata Power 86.1(88.25)141-85(423)
Tata Tea 84.4(86.35)119-80(67)
Tatacomm 206.5(199.95)270-176(55)
Tatamotors 179.9(172.25)274-137(3458)
Tcs 1142.55(1143.5)1247-902(128)
Tech Mahindra 570(562.15)797-524(23)
Thermax 399.95(411.95)907-396(112)
Tisco 363.35(364.95)713-354(1142)
Titan Ind 161.45(160.95)238-147(1028)
Torrent Power 188.05(196.75)285-183(19)
Tvs Motor 49.7(51.1)74-43(635)
Union Bank 175.85(187.55)359-174(114)
Unitedphos 132(133.75)175-120(39)
Vijaya Bank 49.95(51.1)103-48(218)
Welspunguj 81.45(80.7)216-64(249)
Wipro 402.85(402.85)496-310(107)
Wockhardt 301.85(335.25)473-287(252)
Wyeth 861.3(858.3)1074-751(1)
Zeeenter 117.3(119)152-106(161)

GROUP B
A
Goldentob 34(37.05)98-34(28)
3i Infotech 12.8(13.85)63-12(1345)
3m India Ltd 3452(3533.55)4950-3066(0)
A P Paper 152(155.55)415-112(17)
Aarti Ind 46.55(47.45)67-39(40)
Aban Offsho 330.25(337.1)833-325(101)
Abg Heavy Ind 214.9(220.4)275-149(9)
Acropetal Technologies Ltd 12(12.51)156-11(54)
Action Construction Equipment 25.9(27.4)59-25(81)
Adani Power Ltd 70.95(71.9)132-69(62)
Adani Power Ltd 70.95(71.9)132-69(62)
Adhunik Metaliks 38.2(37.9)109-34(26)
Adlabs Films 68.3(73)236-67(56)
Advanta India 269.35(281.4)462-208(122)
Aegis Logis 113.5(122.5)342-111(4)
Aftek Ltd 9.7(10.2)18-9(96)
Agro Tech Foods 357(370.85)483-291(4)
Ahmednagar Forg 81(86.75)168-79(5)
Ajanta Pharma 300(313.95)368-172(7)
Akar Tools 32.35(34.05)92-26(24)
Alchemist 204.8(255.95)277-202(136)
Alembic Pharmaceuticals Ltd 38.1(39.1)51-37(15)
Alstom 136.2(143.3)272-132(56)
Amar Remedies 119.45(123.8)137-79(87)
Andhra Cements 11.39(11.39)16-8(152)
Andhra Petroch 23.5(23.85)35-22(26)
Andhra Sugars 100.6(104.85)130-84(7)
Anil Products 235.8(245.65)349-175(2)
Ansal Properties 23.25(23.1)68-22(41)
Apar 103.5(116.7)248-97(5)
Aptech 72(77.15)147-68(287)
Arrow Webtex 57.7(59)116-55(2129)
Arshiya International Ltd. 122.35(127.1)291-117(41)
Asahi Songwon Colors 75(81.25)129-61(42)
Asahi Songwon Colors Ltd 75(81.25)129-61(42)
Asian Hotels (East) Ltd 275(277.5)414-214(5)
Astra Micro 35.05(35.9)50-21(19)
Astral Poly Technik 134.2(140.2)223-116(6)
Atlanta 57.1(56.95)133-51(61)
Atul Chem 141.85(148.65)240-141(5)
Autoline Industries 90.65(95.4)229-69(12)
B
Bajaj Auto Fin 639.95(640.35)780-523(2)
Bajaj Hind 24.2(24.35)104-23(539)
Balmer Lawri. 495(502.3)688-494(2)
Balrampur Chini 34.25(34.2)92-32(139)
Bank Of Maha 41.65(43)69-41(26)
Bannari Amman Spinning Mills 60(60)143-46(63)
Bartronics India 23.6(22.7)96-22(145)
Bata India 504.6(568.15)740-295(293)
Bayer 709.2(716.35)999-655(4)
Berger Paints 82(87.2)117-74(20)
Bgr Energy Systems 191.8(201.65)744-187(162)
Bhagwati Banquets 58.05(60.1)133-58(56)
Bhandari Hos. 24.5(24.1)41-21(46)
Bharat Gears 40.05(42.65)81-40(14)
Bharati Shipyard 69.2(76.15)223-66(82)
Bhussteel 304.8(304.1)530-296(181)
Biocon Ltd 243.45(261.25)430-240(160)
Blue Star 163.5(161.05)449-158(6)
Bombay Rayon Fashions 260.5(260.2)294-195(98)
Borosil Glass 820(771.3)919-550(11)
Brooks Laboratories Ltd 14.4(13.95)131-13(42)
C,D
C R I S I L 875.8(889.95)976-561(2)
Cable Corp 20(20.5)34-19(277)
Carbon Everflow 67.5(69.45)108-67(7)
Ceat 70.2(72.3)141-68(17)
Cerasan 165.3(168.8)245-150(3)
Chromatic India 76.45(78.5)154-56(69)
City Union Bnk 39.75(42.75)54-36(44)
Coal India Ltd 307.15(301.45)422-288(388)
Colourchem 577(591.5)854-573(3)
Core Project 273.5(281.1)350-258(42)
Coromandel Fert 262.2(266.15)376-217(5)
Cox And Kings(India) Ltd 172.3(174.05)277-160(59)
D F M Foods 215(225.45)295-90(2)
Dabur Pharma 86.05(88)145-82(6)
Deep Industries 59.5(63.85)107-52(14)
Deepak Fert 121.95(124.4)187-118(17)
Den Networks Ltd 47.75(49.45)187-35(31)
Development Credit Bank 34.65(35.55)66-33(454)
Dewan Hsq Fin 194.25(199.35)320-171(8)
Dhampur Sugar 28.75(28.8)83-27(31)
Dhanuka 95(95.7)114-65(19)
Dic 190.15(197.35)283-190(2)
Dil 380(401.4)515-276(5)
Dishman Pharma 35.3(34.7)165-33(25)
Divi'S Lab 742.75(757.65)842-582(6)
E,F
E I Dparry 185.35(193.9)289-181(7)
Eclerx Services 678(705.6)874-580(2)
Eicher Motors 1429.8(1483.3)1762-975(1)
Elder Pharma 344.9(335.5)435-333(86)
Elecon Eng 53.25(55.4)86-50(13)
Electrosteel C. 16.95(17)43-16(43)
Elgi Equip. 69(69)101-62(12)
Emami Paper Mills Ltd 29.65(33)66-27(300)
Entertainment Network India 234.55(230.35)295-195(2)
Esab India 427(437.8)597-425(1)
Ess Dee Aluminium 122(124.95)493-120(4)
Essar Oil 48.45(47.75)147-45(1184)
Essarship 49.35(51.9)125-49(44)
Everest Kanto Cylinder 29.9(31.2)105-29(133)
Everonn Systems India 356.85(355.8)723-227(111)
Excel Crop 124.15(125.05)297-121(6)
Excel Info 13(11.71)54-8(184)
Fag Bearings 1049.95(1069.2)1434-752(0)
Fairfield Atlas 66.4(66.65)88-48(11)
Fedmoggoe 205.9(210.65)307-139(5)
Fiem Industries 150(145)185-142(3)
Flexituff International Limited 271(256.55)301-142(112)
Fortis Healthcare 90.65(91.9)171-88(87)
Frontline Securities Ltd 30.05(30)32-22(45)
Future Capital Holdings 106.9(113.05)199-101(37)
Future Ventures India Ltd 8.99(8.89)10-7(877)
G
G I C Hsq Fin 70.05(70.25)125-69(17)
Gallantt Metal 19.75(20.55)36-13(66)
Gammon India 41.45(44.05)181-39(12)
Gandhimathi Appliances 289.9(299.15)373-110(5)
Ganesh Poly 42.85(46.3)79-39(27)
Gangotri Iron 48.25(49.1)73-32(340)
Garden Silk. 55.2(55.05)131-54(9)
Garware Poly 115(117.1)182-103(533)
Gateway Distriparks 122.6(124.75)153-101(31)
Gati 25.05(27.8)79-25(165)
Gayatri Projects 98.9(109.45)339-96(53)
Gei Industrial Systems Ltd. 124.6(116.5)221-101(15)
Geodesic Inf 41.1(43.8)102-40(62)
Gitanjali Gems 322.85(329.85)387-156(204)
Glenmark Phar 295.4(303.45)372-241(24)
Glodyne 239.4(245.3)473-190(146)
Godawari Power 91.5(96.8)214-90(7)
Godfrey Phi. 2637.95(2697.85)3859-1700(0)
Godrej Indus 182.6(188.2)235-155(71)
Golden Securities 35.85(36.05)39-14(44)
Goodyear India 287(293.3)375-203(4)
Gruh Fin 527(527.4)630-310(13)
Guj. Alkalies 128.9(129.6)158-110(17)
Guj. Fluoroch. 350.95(349.6)561-197(25)
Guj. Nre Coke 14.9(16.05)72-14(2422)
Guj. State Fert 355.9(373.3)503-316(60)
Gujapoind 125.65(127)182-110(5)
Gujarat Pipavav Port Ltd 50.75(51.3)75-49(19)
H
H F C L 10.64(10.93)21-7(473)
Hanung Toys 78.35(85.2)245-77(40)
Harrisons Malay 56(55.6)94-51(19)
Havell`S India 380(390.4)451-290(31)
Hercules Hoists 202.25(211.7)371-199(8)
Himalya Int 16.6(17.7)29-15(31)
Hind Con 17.6(18.8)49-16(852)
Hind Motors 8.63(8.79)25-8(70)
Hind Oil Exp 98.85(104.2)251-96(421)
Hind Sanitary 132.5(138.7)245-116(36)
Hitech Gears 120.95(120)144-95(13)
Hondasiel 289(276.7)490-266(2)
Hotel Leela 31.05(31.3)49-30(25)
Hyderabad Ind 259.25(275.5)525-255(3)
I,J
I F C I 20.35(20.9)68-19(2185)
I V R Cons 29.5(30.7)135-28(880)
Ibn18 29(30.25)109-28(24)
Icra 855(876.55)1373-853(0)
Iid Forgings 122.35(127.1)291-117(41)
Il&Fs Transportation Networks Ltd. 161.5(165.25)305-160(3)
Ilfs Venture 24.5(24.95)43-23(51)
Inabs 582.05(585.85)723-340(2)
India Glycols 111.6(115.65)169-103(13)
Indiabulls Finan 133.85(142)195-116(179)
Indiabulls Power 9.01(8.82)29-8(206)
Indowind Energy 7.06(6.92)36-6(213)
Indraprastha Gas 357.6(365.25)453-285(13)
Indswift Lab 76.2(78.3)121-74(9)
Innoventive Industries Ltd. 85.75(81.45)114-76(12)
Inox Leisure 37.95(39)79-33(18)
Insecticides India 396.2(396.4)431-208(6)
Irb Infrastructure Developers 147.55(146.95)233-132(113)
Ismt 24.45(26.1)68-23(38)
Ivrcl Infrastruc 29.5(30.7)135-28(880)
J B F Ind 97.8(104.35)201-96(21)
J K Ind 59.55(61.85)142-53(22)
J Kumar Infraprojects 157.9(152.45)189-79(34)
Jai Corp 50.55(54.1)229-50(225)
Jain Irrigation 85.55(91.7)234-82(1214)
Jaiprakash Hydro 35.4(36.85)58-31(117)
Jindal South West Holdings 389.75(386.75)1628-377(11)
Jindpolyfm 148.4(157.45)575-143(83)
Jk Paper 35.25(35.5)62-34(56)
Jubilant Org 164.8(167.75)290-148(16)
Jyothy Laboratories 161.95(159.65)285-125(4)
Jyoti Struct 38.5(39.4)140-36(38)
K,L
K R B L 14.15(15.1)41-13(133)
K S B Pumps 146(147.25)295-145(3)
Kajaria Ceramic 98(100.45)121-60(16)
Kale Consult 99.2(101.95)128-62(6)
Kalpataru Pwr 92.35(93.75)176-89(8)
Kalyani Steels 33.15(35)119-32(28)
Kamat Hotels 84.2(86.4)120-71(9)
Kanchan International 69.6(68.3)194-33(45)
Kar Vysy Bank 352.5(362.1)479-346(8)
Karnataka Bnk 69.35(71.25)154-68(453)
Kaveri Seed Company 432.05(457.2)497-275(2)
Kecil 32.6(34.3)109-32(19)
Kemrock Ind 508.85(514.2)581-482(17)
Kesoram Ind 93(99.25)256-92(24)
Kirloskar Ferro 21.15(22)31-19(31)
Kirlpnu 469(479)600-375(3)
Kitex Garments 43.55(44.75)63-33(23)
Kohinoor 31.95(34.1)64-30(19)
Koutons Retail India 16.15(16.85)60-15(35)
Kpitcumm 139(149.3)198-131(20)
Kwality Dairy 33.3(32.65)215-31(1984)
La Opala Glass 98.45(100.85)133-57(7)
Ladderup Fin 28.05(27)37-25(72)
Laks Vilas Ba 81.5(83.15)130-80(9)
Lakshmi Machine 1450.85(1503.35)2564-1445(1)
Lg Balakrishnan 281(303.55)349-233(2)
Lloyds Metals 29.85(29.85)54-21(35)
Lloyds Steel Ind 7.16(7.92)23-7(70)
Lovable Lingerie Ltd 288.4(305.6)636-236(279)
Lumax Auto Technologies 140(139)195-123(74)
Lumax Ind 377(376.45)435-266(13)
M
M And B Switchgears Limited 73(75.9)390-72(77)
M R F 7004(7004.6)7950-5332(1)
Macmillan Ind 36.1(36.2)49-31(30)
Madhav Marble 15.35(16.2)28-15(41)
Madras Cements 103.85(107.65)123-79(21)
Magmafin 50.95(52.3)87-48(9)
Mah Scooter 299.9(277.1)417-275(4)
Mahindra 638.95(643.85)835-590(2)
Mahinlife 242.05(249.15)425-240(203)
Man Infraconstruction Ltd. 95.5(99.95)235-93(5)
Manappuram Gen 43.3(46.25)78-41(148)
Mangalam Cem 88.2(92.2)139-87(10)
Mangalore Chem 35.1(34)43-28(317)
Manjal Auto 173.25(178.65)218-100(3)
Manjushree Extrusions 75.15(76.85)107-55(17)
Marg 75.1(80)159-70(119)
Marico Ind 139.1(138.3)172-112(8)
Max India 149.75(154.25)214-135(16)
Mcleod Russel India 184.4(189.55)289-165(68)
Mcnally Bharat Engineering Company 82.8(90.35)248-79(9)
Meghmani Organics 8.36(8.64)18-8(64)
Mindtree 399(401.7)571-321(1)
Mirza 16.8(16.75)26-16(101)
Mmtc Ltd 461.9(476.45)1275-455(2)
Monnet Ispat 363(342.4)621-305(21)
Motherson Sumi 138.55(144.9)256-133(27)
Mudra Lifestyle 15.15(14.85)60-12(49)
Mukand 25.85(25.95)64-24(36)
Mundra Port 119.6(126.3)169-115(158)
Munjal Showa 59.5(63.85)75-44(49)
Muthoot Finance Ltd 156(158)198-150(12)
N,O
N I I T 37.2(40.6)60-36(40)
Nagarjuna Con 34.7(35.2)153-33(500)
Natco Pharma 226.05(230.15)329-197(12)
National Pero 317(332.75)688-313(2)
Navneet Pub 51.3(52.85)71-50(36)
Ndtv 26.4(27.6)90-25(77)
Nelcast 22(22.4)29-14(23)
Nesco 533.3(549.65)729-417(3)
Net 4 India 149(148.75)163-92(28)
Nhpc 19.05(19.95)29-18(1516)
Nhpc Ltd 19.05(19.95)29-18(1516)
Niit Technologies 175.5(183.3)244-166(11)
Nitin Fire Protection Industries 24.35(25.2)47-16(4099)
Nocil 15.65(15.9)21-14(76)
Noida Toll Bridge 19.95(20)32-19(80)
Nucleus Soft 57.65(59.55)132-55(8)
Oil India Ltd 1154.15(1169.75)1427-1102(5)
Omnitech Infosolutions 129(134.15)220-121(7)
Onelife Capital Advisors Limited 229.85(235.2)309-114(156)
Onmobile Global 62.65(64)155-54(56)
Opto Circu 188.35(195.05)310-185(63)
Orbit Corporation 25.95(26.7)82-25(89)
Orbit Exp 85(89.35)115-48(11)
Orissa Minerals Development Company Ltd 28348.2(32495.7)66999-26710(2)
P,Q
Page Industries 2415(2499.25)2771-1242(1)
Panama Petro 211(209.4)290-182(7)
Panama Petrochem Ltd 211(209.4)290-182(7)
Pantaloon Ret 138.95(139.65)386-135(1092)
Paper Products 62.3(63.35)93-50(8)
Parekh Aluminex 174(180.6)383-171(3)
Patni Computer 448.5(445.95)505-250(15)
Petronet Lng 160.1(160.15)185-105(122)
Pg Electroplast Ltd 209.2(214.35)548-148(3)
Phillips Carbon 79.5(85.65)174-77(15)
Phoenix Mills 160.15(163.5)229-159(3)
Pipavav Shipyard 67.05(67.4)92-50(277)
Piramglas 97(101.15)156-79(10)
Plethico Pharmaceuticals 370(370.9)395-330(35)
Poly Medicure 206.6(219.3)337-192(5)
Polyplex Corp 160(161.05)367-156(49)
Praj Ind 71.5(69.8)95-61(115)
Prakash Constrowell Ltd 214.3(204.55)311-112(115)
Prakash Steelage Ltd 115.25(115.95)171-114(11)
Pratibha Industries 31.4(29.8)74-27(459)
Precision Wires 72.45(78.45)135-72(9)
Pricol 12.8(13.35)24-12(39)
Prime Focus 41.55(41.2)78-33(319)
Prism Cement 36.3(38.05)59-35(26)
Provogue (India) 17.8(18.85)65-17(42)
Pslltd 52.7(54.3)96-52(13)
Ptc 41.5(42.9)129-40(243)
R
R Systems International 130.65(125.15)153-90(20)
Radico Khait 115.9(117.35)166-111(85)
Raj Television Network 69.95(67.9)83-41(33)
Rajesh Exp 125(126.55)151-82(156)
Rajeswari 23.85(22.75)23-9(38)
Rallis India 128.15(126.85)185-116(45)
Rasoi 328.15(336.1)415-270(4)
Rdb Rasayans Ltd 8.08(7.7)93-6(143)
Redington India 77.95(73.5)102-66(11)
Rei Agro 18(18.85)30-17(1455)
Reliance Indust 292.2(306.55)743-287(34)
Religare Enterprises 401(410)511-392(6)
Repro India 148(158.9)205-81(26)
Ruchi Soya Ind 101.8(98.25)128-81(148)
Rupa & Company Ltd 145.25(145.05)300-132(22)
Rural Electrification Corporation 163.7(173.5)319-155(685)
S
S Bk Of Bikaner 316.85(329.15)600-313(4)
S Bk Of Mysore 428.35(448.3)757-420(1)
S Bk Of Travan 466.85(485.05)850-458(3)
S R F 237(248.95)373-232(26)
Sabero Org Guj 71.75(79.7)133-36(37)
Sadbhav Engi 106.95(108.8)154-93(32)
Sahyadri Industries 34.95(38.05)99-32(25)
Sakthi Sugars 19.6(20.4)60-19(32)
Sandur Mang 297.05(318.3)797-261(4)
Sanghvi Movers 90(94.85)180-87(60)
Saregama Ind 60.25(59.1)91-53(17)
Sasken Comm 93.55(97.5)196-92(7)
Sathavahana Ispat 25.05(25.05)63-24(22)
Savita Chem 394.85(395.35)707-386(1)
Se Investments 163(164.15)412-71(16)
Seamecltd 80.05(88.4)147-78(6)
Sel Manufacturing Company 9.16(9.8)27-9(95)
Sesa Goa 158.55(161.5)346-154(323)
Sh Precoated St 98(98)233-94(6)
Shasun Chem 40.95(43.75)88-38(21)
Shlakshmi 97.45(95.3)141-70(248)
Shree Ganesh Jewellery House Ltd 103.65(113.15)286-103(30)
Shree Renuka Sugars 25.25(23.95)101-22(4106)
Shriram Trans 499.4(515.5)831-442(22)
Sintex Ind 65(63)195-58(1319)
Sks Microfinance Ltd 93.95(98.85)756-90(40)
Sonata Soft 22.75(23)52-22(39)
Southind.Bank 20.5(20.65)26-17(223)
Spicejet 16.1(17.05)83-15(2816)
Srei Int Fin 25.9(26.55)65-21(112)
Srs Ltd 33.85(35.25)61-27(47)
State Bank Of Mysore 428.35(448.3)757-420(1)
State Trading 114(116.95)347-111(8)
Strides Arcolab 379.4(389.4)454-276(23)
Subexltd 25.2(26.7)85-24(323)
Sudar Garments Ltd 49.4(52.65)138-48(212)
Sun Pharma Advanced Research Company 68.85(76)101-65(77)
Sundaram Fin 507.85(506)625-460(52)
Sundclayton 147.7(151.05)215-129(18)
Sundram Fast 50.4(51.35)67-45(11)
Sunteck Realty 319.9(324.75)575-243(5)
Supreme Ind 168(175.1)235-140(13)
Supreme Infrastructure India 166(160.95)296-152(13)
Surajdiamo 38.45(38.7)60-35(18)
Surana Industries 403(398.5)441-215(13)
Suranaco 81.5(90.95)140-80(5)
Suven 13.1(13.23)26-12(60)
T,U
T I L 210(209.2)737-199(3)
Take Solutions 20.5(22.65)48-20(23)
Talbros Auto 38(38.3)80-36(60)
Tata Coffee 745.55(760.65)1075-415(51)
Tata Investment 425(430.05)582-396(2)
Tata Sponge 272(271.45)405-268(2)
Td Power Systems Limited 227.55(235.25)321-207(7)
Tera Software 63.55(67.15)96-34(64)
Texmaco 21.9(23.8)55-21(31)
Thomas Cook 34.75(36.9)64-34(54)
Tide Water 5811(5926)9080-5670(0)
Tijaria Polypipes Limited 10.33(9.84)67-9(70)
Time Technoplast 47(48)72-42(33)
Timken India 164.6(166.15)260-153(12)
Tinplate Of India 33.45(35.35)82-33(17)
Tplplast 93.95(97.55)162-45(15)
Transgene Biotek 29(30.1)62-28(21)
Transport Co 53.2(57.4)129-52(12)
Trent 837.65(862.8)1277-752(1)
Triveni Eng & Ind 14.01(13.14)74-12(142)
Triveni Turbine Ltd 36(34.8)45-30(23)
Ttk Prestige 2594.5(2597.3)3200-1376(20)
Ttml 13.43(13.55)23-13(225)
Tube Invest 106(113.1)170-104(10)
Tulip 117.55(122.8)187-107(53)
Ubholding 64.6(67.3)315-63(44)
Uco Bank 56(57.7)121-55(206)
Uflex 112(119.5)226-110(113)
Ultratech 1130.9(1132.25)1228-890(4)
Unichem Lab 137.75(129.3)269-101(358)
Unitdspr 628.45(620.1)1500-606(53)
Unitech 18.95(19.55)68-18(2744)
United Bank Of India 53.2(55.2)114-53(11)
Unity Infraprojects 27.2(25.95)108-22(43)
Ushdev Int 307.05(309.2)495-246(41)
Usher Agro Ltd. 94(98.1)162-79(122)
Uttam Steel 49.25(51.35)160-48(12)
Utv Software Comm 965.05(967.05)1050-386(12)
V,W,X,Y,Z
V Guard Industries 149.8(158.8)240-139(5)
V S T Ind 1081.5(1113.8)1483-570(1)
Vardhman Poly 85(85.55)112-49(7)
Vardhtext 171.8(173.15)304-161(3)
Varun Industries 238.25(243.45)295-155(73)
Varun Shipping 15.6(16.2)36-15(62)
Venkys 375.95(387)789-363(4)
Vesuvius 316.65(323.35)449-270(2)
Videocon 174.25(177.75)227-162(51)
Vikram Thermo 27.3(27.5)32-18(31)
Visa Steel 58(58)65-34(10)
Vivmed Labs 219.3(223.9)321-212(25)
Voltas 78.65(79.8)227-75(164)
Wheels India 241.15(250.55)369-203(2)
Whirlpool 160.2(160.05)298-155(3)
Yes Bank 255.05(256.75)341-233(264)
Zandu Phar 1285.35(1345.4)2899-1280(0)
Zee News 9.25(9.54)14-9(54)
Zuari Ind 463.15(482.95)738-448(2)
Zylog Systems 395.25(393.85)468-334(30)

GROUP T
A
Aarti Drugs 76.5(76)153-74(6)
Aekta 30.5(31.7)91-30(367)
Atlas Cycles 254.85(258.2)490-201(3)
B
Binani Ind 91.35(92.9)263-90(6)
Blissgvs 21.25(22.6)36-18(45)
C,D
Choice International 40.2(43.95)99-38(43)
Commitment Cap 30.45(29.85)63-26(31)
Compulearn 13.55(13.15)18-8(139)
D C M 46(45.15)99-42(105)
Db Stock Brokers 95(95.55)102-66(73)
Decngold 21.4(21.05)27-15(76)
Dhanalakshmi Bk 49.5(52.6)135-49(71)
Dover Securities 86.3(83.85)194-47(7)
E,F
Financial Tech 562.05(582.65)931-540(23)
G
G E I Hamon In. 124.6(116.5)221-101(15)
H
Hind Dorr 24.2(25.15)119-23(21)
Hitachih 101.7(105.35)247-97(4)
I,J
Ind. Hume Pipe 85(98.95)153-81(9)
India Secur 53(53)76-38(36)
Iolchemph 20.7(23.65)49-19(140)
It&T 70(74.45)122-62(9)
Jayaswals Ne 12.3(13.03)35-12(53)
K,L
Kotawala Ind 113.75(119.1)215-32(342)
Lee & Nee Soft 14.15(14)25-4(43)
Lgs Global 106.85(133.55)141-34(236)
M,N
Moldtek 50.5(56.1)103-40(27)
Mount Ev Min 47.5(52.45)106-47(12)
O,P,Q
Paragon Finance 14.25(14.85)31-14(50)
Pg Foils 94(95.75)134-62(7)
Pilani Investment And Industries Corporation 1482.7(1487.8)2639-1450(0)
Prakash Ind 28.6(30.05)132-28(41)
R
Rain 29.8(28.1)40-25(128)
Rander Fin 74(74.25)83-34(62)
S
S Kumars 27.3(26.9)88-25(220)
Safari Ind 141(151.75)174-67(9)
Shalibhadra Fin 45.9(47.15)67-30(13)
Shirp Gold Ref 71.1(71.45)169-58(206)
Som Distilleries 159(165.2)229-126(42)
Sri Adhikari 60.4(59.5)85-39(20)
Symphony Comfort 1163.95(1177.7)1672-580(0)
T,U
Tasty Bite 80(83)239-70(57)
Tokyo Plast 16(15.6)19-10(40)
V,W,X,Y,Z
Walchandnagar 65.35(68.15)178-65(13)

GROUP S
A
Abc India 107.85(106.4)151-97(4)
Accentech 52.95(54.3)215-39(9)
Ador Fontech 88.5(89)150-68(5)
Amrutanj 656.4(631.05)996-557(42)
Amrutanjan Health Care 656.4(631.05)996-557(42)
Amtek Auto 94.5(94.3)174-86(74)
Amtek India 95.05(94.2)100-31(61)
Aunde Faze 36.5(36.45)37-13(24)
Automob.Corp 285(282.9)417-247(13)
Avanti Feeds 129.1(133.8)154-30(3)
B
Bajaj Elect 155.65(159.25)296-151(9)
Balkrishna Ind 158(160.15)189-109(5)
Banco Products 60.05(62.1)92-59(18)
Banswara Syntex 68(67.65)148-60(14)
Bf Utilities 279.55(291.2)986-275(99)
Bharat Bijlee 538(557.6)1183-535(2)
Bi 164.5(172)703-163(51)
C,D
Camson Bio Technologies 50.35(51.95)158-47(146)
Carnation Nutra 394.2(411.85)757-373(3)
Century Plyboards India 48(48.55)77-46(30)
Compucom Soft 13(12.74)22-12(63)
Deepak Nitrite 158.4(152.45)230-136(6)
Dhunseri Tea 112.35(111.7)200-106(12)
Diamond Power Infrastructure Ltd 80.05(82.5)226-77(13)
Dolphin Off Ent 62.55(68.75)238-62(9)
Dynamatic Tech 985.15(1023.25)1590-912(0)
E,F
Emami 356.6(358.05)545-328(4)
Eng Indian Clays 33.2(33.4)64-30(14)
Erainfra 145.1(147.05)218-143(295)
Flex Foods 24.5(25.05)38-24(20)
Forbes Gokak 400(409.95)479-360(1)
Forcemot 405(409.4)927-387(1)
G
Garwoffs 70.75(68.7)155-63(7)
Grindwell Nort. 213(226.55)278-190(2)
Gulf Oil Corp 53.6(55.75)112-52(21)
H
Hawkins Cook 1310.1(1409.25)2117-827(5)
Hbl Power 15.7(15.95)29-12(42)
I,J
I.C.S.A. 27.45(29.65)145-24(217)
Int Travel House 162.1(170.25)295-161(3)
Ion Exchange 88(94.2)193-88(9)
J.K. Agri Genetics 241.35(282.3)694-225(2)
Jmfinan 12.2(12.65)34-12(79)
Jupiter Bio 8.98(9.59)64-8(93)
K,L
Kavveri Telecom 125.2(124.8)190-108(41)
Kennamet 650(685)865-464(1)
M,N
Man Indus 108(109.2)161-54(134)
Mayur Uniquo 318.65(328.25)467-227(1)
Mazdaltd 76.75(77.05)116-72(8)
Mercator Lines 17.15(18.9)59-16(491)
Micro Tech 152.7(152)172-99(52)
Modison Metals 34.5(35.7)49-23(28)
N C L Ind 33(34.1)40-23(22)
Nakoda Tex 8.18(8.88)17-8(57)
Navin 290.1(304.4)419-221(11)
O,P,Q
Oriental Cont 34.25(35)80-31(47)
Parenteral Drugs (India) Ltd. 103.6(111.35)334-76(4)
Parenteral Drugs 103.6(111.35)334-76(4)
Patel Eng 75(79.4)324-73(64)
Pitti Lamin 52.65(55.35)71-31(9)
R
Rainbow Papers 60.5(60)69-51(158)
Reliance Chemo 115(116.85)168-74(7)
S
Sanwaria Agro 10.17(11.06)148-10(67)
Sarda Energy & Minerals Ltd 79.5(84.05)343-76(15)
Sardaen 79.5(84.05)343-76(15)
Schenectady 1500(1488.05)2024-746(0)
Shahi Shipping 349.9(361.3)988-220(4)
Sharon Bio-Medicine 295(295.55)335-130(45)
Shivvani 184.95(174.85)412-161(3)
Spanco Tele 69.85(72.5)169-60(59)
Spicemobi 78.8(79.8)121-71(17)
Steel Str Wheel 178.1(196.45)365-162(25)
Sukhjit Starch 174.7(174.15)364-163(6)
Syncom Form 39.4(37.9)40-23(17)
T,U,V
Tilaknagar Industries 32.1(34.65)93-27(85)
Timex 18.95(20.5)47-18(28)
Twilitaka Ph 24.25(25.5)104-24(31)
Unitedbrew 392.4(399.1)613-346(34)
V I P Ind 80.45(84.85)204-75(2182)
Valecha Eng 48.25(52.4)141-47(19)
Vybra Automet 29.75(31.3)33-14(21)
W,X,Y,Z
Z F Steer Gear 248.55(257.85)397-245(2)
Zydus Wellness Ltd 394.2(411.85)757-373(3)

GROUP Z
A
Arcotech 32(33.65)41-17(25)
B,C
Clarus 60.85(59.7)260-30(238)
D,E,F
D J S Stock 84.95(82.55)178-76(13)
Empire Ind 593.6(599.9)1010-577(0)
G
Gemstone Investment 7.85(7.98)11-5(334)
Gujarat Reclaim 1195.15(1173.05)1490-853(2)
H,I
Hind. Copper 156.05(161.7)364-154(6)
Insul Elec 319.9(324.75)575-243(5)
J,K,L
Jaihind Projects 131(139.85)199-106(64)
Kailash Ficom 32.95(32.6)62-23(28)
Kalefilms 30.1(31.3)42-18(392)
Karmaisp 48.55(50.75)319-41(112)
M,N
Margltd 75.1(80)159-70(119)
National Min 145.1(153.7)304-143(443)
O,P,Q
Odyssey Corporation 192.9(198.25)302-127(16)
R
Rama Paper 19(18.55)108-17(421)
S
Setco 162(163.6)190-108(30)
Sudarshan Chem 519.75(525)798-492(1)
Swan Mills 62.7(63.1)135-60(331)

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