Stock prices on December 21, 2011

Stock prices on December 21, 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 566.45(546.15)907-541(8)
A C C 1138.8(1098.6)1233-917(21)
Abbot 1450.3(1434.9)1683-1178(1)
Abg Shipyard 404.45(404.6)434-311(17)
Abirlanuv 774.1(761)993-719(7)
Acl 155.3(149.95)165-112(135)
Adani Enter 312.45(308.2)765-279(59)
Akruti City 183.9(179.15)266-168(5)
Alfalaval 2199.05(2184.05)2444-1114(0)
Allahabad Bank 125.1(125.85)240-121(214)
Alok Industr 18.15(18.2)29-15(847)
Alstom Proje 299.6(298.35)746-291(34)
Andhra Bank 84.15(81.85)159-81(59)
Apollo Hosps 525.7(524.3)716-432(52)
Apollo Tyres 55.5(57.2)82-44(2966)
Arvind 72.9(70.2)111-51(647)
Asahi Glass 54.4(49.95)108-48(6)
Ashok Leyland 21(21.65)34-20(1623)
Asian Paints 2684(2644.4)3365-2395(20)
Aurobindo Phar 90.3(88.8)275-80(61)
Aventis Pharma 2240(2201.55)2424-1766(0)
Axis Bank 854.25(818.95)1460-810(344)

B
B A S F India 439.55(450.1)717-436(4)
B H E L 234.05(228.75)475-225(596)
Bajajhoin 695.5(697.55)890-675(5)
Balaji Tele. 31.9(30.75)42-26(38)
Ballarpur Ind 19.1(19)40-18(79)
Bank Of India 293.5(279.2)498-275(62)
Bharat Earth. 470.3(468.65)1058-413(6)
Bharat Elec 1385.05(1387.1)1887-1370(1)
Bharat Forge 252.65(236.85)389-231(28)
Bhartiartl 341.5(322.85)444-304(368)
Bk Of Baroda 671.15(639.65)1006-630(67)
Bombay Dye 353(339.6)537-283(15)
Boschl 6630(6596.75)7480-5855(0)
Bpcl 514.75(503.7)712-487(53)
Britannia Ind 438.2(438.55)498-324(3)

C,D
C E S C 219.75(215)384-205(18)
Cadila Health 701.5(708.45)983-690(5)
Cairn India 318.8(310.45)372-250(214)
Canara Bank 374.1(361.75)671-360(50)
Castrol India 395.75(390.55)588-380(6)
Central Bank Of India 77.4(75.7)170-75(95)
Century Enka 92.75(93.85)219-88(24)
Century Tex 229(218.5)444-216(86)
Chambal Fert 77.2(75.4)118-65(131)
Chennai Petro 161.3(160.95)254-160(2)
Cipla 332.85(328.5)380-273(300)
Colgatepalm. 1020.15(1000.35)1084-783(12)
Container Corp 827.85(825.35)1331-816(6)
Corp Bank 350.9(341.05)673-335(5)
Crompton Gr. 109.2(110.25)333-108(169)
Cummins India 331(325.85)570-322(5)
Dabur India 99.5(97.1)122-86(110)
Dena Bank 54.4(53.65)122-51(378)
Dish Tv India 60.05(58.95)94-54(194)
Dlf 188.55(185.3)298-173(1039)
Dlink 48.9(48.3)80-27(25)
Dr Reddy`S Lab 1565.45(1570.5)1736-1387(11)

E,F
E I H 82.45(83.15)108-74(8)
Edelweiss Capital 23.1(22.3)48-21(26)
Educomp Sol 193.5(183.1)555-168(561)
Eng India 206.95(197.9)351-195(25)
Escorts 68.25(66.55)186-63(187)
Exide Ind 103.9(105.75)174-100(245)
F D C 79.65(81.55)113-76(14)
Federal Bank 359.45(351.1)476-326(8)
Finolex Cables 26.15(24.3)57-21(56)
Finolex Ind 43.05(42.2)107-42(33)

G
G E Shipping 199.05(195.15)352-191(40)
Gail 389.25(380.8)535-365(31)
Geometric 46.5(45.65)87-34(43)
Gillette Ind 1824.95(1830)2314-1487(0)
Glaxo Smithk. 1870.7(1843.8)2475-1830(1)
Glaxocon 2420.75(2430.65)2700-1930(0)
Global Tele 36.2(32.5)437-29(2853)
Gmr Infra 19.35(18.95)47-17(408)
Godrej Cp 388.9(389.55)463-325(1010)
Grasim Ind 2393.25(2347.25)2625-1981(3)
Great Offshore 79.55(78.55)420-75(14)
Gtl Infrastructure 9.14(8.42)44-7(1415)
Guj. Min Deve 156.5(155.7)194-101(38)
Gujarat Gas 337.95(338.65)463-310(4)
Gujarat Narmada 74.6(74.6)131-70(11)
Gujarat St Petronet 87.3(86)122-76(102)

H
H C L Infosys 42.25(41.8)124-41(47)
H C L Tech 390.4(392.9)528-360(112)
H D F C Bank 435.3(414.1)519-396(260)
H M T 28.1(27.55)75-26(24)
Hdfc 654.7(623.2)738-582(170)
Hdil 55.2(54.6)198-54(1687)
Hero Honda 1848.8(1811.1)2248-1377(84)
Hexaware Tec 82.45(81.5)94-45(57)
Hind Petro 264.85(252)423-249(101)
Hind Zinc 120.2(117)155-106(68)
Hindalco Ind 123(119.15)251-113(1358)
Hpcl 264.85(252)423-249(101)
Hsng Dev Infra 55.2(54.6)198-54(1687)
Hsq Dev Fin 654.7(623.2)738-582(170)
Hul 401.2(396.9)404-264(598)
Hul 401.2(396.9)404-264(598)

I
I C I India 749(737.15)1045-680(3)
I T C 202.1(199.55)216-150(687)
Icici Bank 702.35(652.4)1158-641(1175)
Idbi 82.45(83.1)169-81(610)
Idea Cellular 82.7(82.9)103-55(382)
Idfc 98.9(101.1)185-96(2724)
India Cements 68.3(65.9)112-62(82)
India Infoline 51.05(51.45)91-50(50)
Indiabulls Real Est 46.95(42.35)131-40(3092)
Indian Bank 177(171.1)259-166(10)
Indian Hotels 52.35(54.45)103-51(157)
Indian Ovrsea 78.95(77.55)164-76(54)
Indusind Bank 240.05(231.25)292-181(103)
Infosys Tech 2744.25(2667.35)3493-2169(186)
Ingersollrand 376(364.45)558-355(0)
Ingvysya 283.2(277.8)390-275(4)
Ioc 269.5(265.4)378-254(51)
Ipca Lab 269.75(251.15)351-230(23)
Ispat Ind 9.91(9.64)26-9(374)

J,K,L
J & K Bank 668(674.9)915-645(2)
J B Chem 63.5(66.4)185-61(33)
Jaiprakash Ass 53.5(53.65)110-51(4202)
Jet Airways 174.9(176.95)782-171(370)
Jindal 120.45(115.3)210-102(19)
Jindal Stainless 73.7(72.8)113-66(5)
Jindal Steel 485.05(479.3)735-441(240)
Jsw Steel 509.3(470.05)1223-464(670)
Kfa 21.6(21.4)67-17(632)
Kotakbank 465.5(445.4)514-333(130)
L I C Hsq Fin 217.7(212.45)245-150(199)
L&T 1001.15(979.1)2003-971(1209)
Lanco Infratech 9.28(9.11)66-8(1602)
Lupin 435.75(426.75)495-363(46)

M,N,O
M & M 689.8(650.95)874-585(299)
M&M 689.8(650.95)874-585(299)
Mangalore Ref 55.65(53.65)84-53(72)
Maruti 961(914.35)1452-905(71)
Mastek 77.2(76.7)192-73(5)
Merck 606.95(590.4)760-553(1)
Mirc Elec 17.15(15.55)29-14(174)
Moser Baer 14.1(13.45)64-13(214)
Mphasis Bfl 328.95(326.65)711-277(41)
Mtnl 23.5(22.85)58-22(115)
Mtnl 23.5(22.85)58-22(115)
N T P C 160.3(154.85)203-152(451)
National Alum 50.95(50.3)120-48(28)
Nestle Ind 3984.25(4104.45)4549-3160(5)
Neyveli Lignite 71.75(69.95)142-67(8)
Novartis India 662.2(655.75)944-585(1)
O N G C 260.65(253.2)329-226(223)
Omaxe 134.05(131.95)152-119(44)
Oracle Fin 1899(1900.55)2375-1699(1)
Orchid Chem 136.75(131.15)324-112(598)
Oriental Bank 227.1(221.75)419-219(25)

P,Q,R
Parsvnath Dev 41.15(41.2)82-25(25)
Pfizer 1099.05(1121.1)1636-1066(1)
Pidilite Ind 139.5(136.35)183-123(8)
Piramalhe 376.1(369.65)550-340(13)
Pnb 791.65(776.4)1239-771(36)
Polaris Soft 118.2(117.3)213-112(44)
Power Fin Corp 143.65(139.4)327-130(186)
Power Grid Corp 97.85(97.2)112-93(129)
Punj Lloyd 38.05(37.45)117-37(852)
Ranbaxy Lab 406.95(395.35)611-366(421)
Rashtriya Chem 42.85(42.25)106-42(70)
Raymond 332(327.4)417-245(113)
Rcom 67.65(62.2)149-61(2060)
Reliance Capital 240.5(232.2)687-229(640)
Reliance Ind 747.25(713.55)1090-709(825)
Reliance Power 72.35(70.5)162-68(1344)
Relinfra 353.5(345.9)893-335(281)
Rolta India 53.95(50.6)163-50(191)

S
S A I L 80.4(76.95)195-73(564)
Satyam Comp 64.3(64.5)94-54(916)
Sbi 1623.1(1582.8)2959-1576(796)
Shipping Corp 50.85(50.35)136-49(90)
Siemens 657.5(630.9)951-627(8)
Skf 561(550.2)695-492(1)
Sobha Developers 208.5(213.6)337-185(20)
Sterling Biotech 33.75(37.45)106-33(24)
Sterlite Ind 91.25(88.15)195-86(1129)
Sterlite Optical 29.65(28.2)80-28(152)
Sun Pharma 498.8(499.65)539-392(49)
Suntv 262.85(258.1)556-214(307)
Suzlon Energy 17.9(17.75)58-17(4794)
Syndicate Bnk 79.15(78.5)132-76(78)

T,U,V,W,X,Y,Z
Tata Chem 317.25(315.6)412-287(25)
Tata Elxsi 173.5(171.2)324-168(5)
Tata Power 86.85(81.6)141-80(486)
Tata Tea 86.45(84.95)119-80(101)
Tatacomm 212.85(210.55)270-176(27)
Tatamotors 177.05(174.9)274-137(2735)
Tcs 1159.9(1133.1)1247-902(168)
Tech Mahindra 573.9(569.9)797-524(11)
Thermax 396.35(389.75)907-388(3)
Tisco 350.15(344.2)713-342(1664)
Titan Ind 168.95(156.1)238-147(1258)
Tn Newsprint 80.4(78.5)146-75(4)
Torrent Power 189.4(189.85)282-183(17)
Tvs Motor 50.3(48.55)74-43(133)
Union Bank 174.25(167.05)359-163(108)
Unitedphos 131.6(131.65)175-120(76)
Vijaya Bank 49.45(48.15)103-47(173)
Welspunguj 82.15(78.9)216-64(134)
Wipro 407.6(395.7)496-310(225)
Wockhardt 280.05(272)473-269(170)
Wyeth 859.1(842.15)1074-751(0)
Zeeenter 117.2(118.55)152-106(44)

GROUP B
A
3i Infotech 12.65(12.2)63-12(1104)
A P Paper 152(152.4)415-112(3)
Aarti Ind 48.3(46.35)67-39(16)
Aban Offsho 333.4(327.4)833-324(106)
Acropetal Technologies Ltd 11.04(11.43)156-10(67)
Action Construction Equipment 28.75(27.05)59-25(23)
Adani Power Ltd 68.05(68)132-66(112)
Adani Power Ltd 68.05(68)132-66(112)
Adhunik Metaliks 36.6(35.75)109-31(66)
Adlabs Films 70.05(67.9)236-66(60)
Advanta India 259.6(258.75)462-208(35)
Aftek Ltd 9.45(9.26)18-9(44)
Agro Tech Foods 351.25(342.3)483-291(2)
Ahmednagar Forg 80.05(80)168-78(5)
Ajanta Pharma 300(293.9)368-172(3)
Alembic Pharmaceuticals Ltd 37.7(38.45)51-37(9)
Allied Digital Services 19(19.95)198-19(37)
Alstom 144.5(134.05)272-132(44)
Amar Remedies 120.1(122.2)137-79(35)
Andhra Cements 11.42(11.37)16-8(70)
Anil Products 245.6(233.05)349-175(2)
Ansal Properties 23.05(22.5)68-22(16)
Aptech 73.9(73.4)147-68(197)
Archies 26.1(25.9)48-23(13)
Arrow Webtex 56.1(52.95)116-52(2803)
Arshiya International Ltd. 122.8(119.75)291-116(11)
Asahi Songwon Colors 72.6(73.2)129-61(9)
Asahi Songwon Colors Ltd 72.6(73.2)129-61(9)
Ashapura Mine. 13.13(13.67)45-12(32)
Ashika Credit Capital Ltd 51.05(59.6)67-25(21)
Asian Hotels (East) Ltd 284.75(265.5)414-214(1)
Astra Micro 35.05(34.95)50-21(23)
Astra Zeneca 1260(1238.55)1471-1080(0)
Astral Poly Technik 130.4(130)223-116(2)
Atlanta 57.2(56.7)133-51(57)
Atul Chem 141.5(139.15)240-137(5)
Aurionpro Solutions 133(112.35)251-107(22)
Autoline Industries 89.35(86.65)229-69(16)
Avantel 58.15(58.1)69-41(5)
Avaya 146.55(141.75)252-100(2)
Avt Natural P 254.2(264.5)490-93(1)
Avt Natural Products 254.2(264.5)490-93(1)

B
B O C India 270(271.3)366-222(4)
Bajaj Auto Fin 638.2(630.85)780-523(0)
Bajaj Hind 24.4(23.65)104-23(351)
Balmer Law 139(144.2)191-134(2)
Balmer Lawri. 479.35(481.8)688-474(2)
Balrampur Chini 35.5(34.3)92-32(77)
Bank Of Maha 40.95(40.4)69-40(22)
Bartronics India 23.7(23.5)96-22(51)
Bata India 549.7(532.65)740-295(361)
Bayer 710(708.25)999-655(0)
Berger Paints 83.15(79.2)117-74(83)
Bgr Energy Systems 180.5(179.3)744-176(169)
Bhandari Hos. 24.15(24.7)41-21(37)
Bharati Shipyard 66.35(66.55)223-65(38)
Bhussteel 308.15(302.2)530-296(119)
Biocon Ltd 270.2(255.9)430-240(140)
Blue Star 158.7(161)449-158(5)
Bombay Bur Trdg 354.95(346)582-345(2)
Bombay Rayon Fashions 263(261.5)294-195(4)
Borosil Glass 848.95(827.25)919-550(18)
Brooks Laboratories Ltd 15.1(14.6)131-13(32)

C,D
C R I S I L 860.45(862.05)976-561(80)
Cable Corp 20.5(20)34-18(326)
Can Fin Homes 92.4(89.1)135-86(8)
Ceat 67.8(68.35)141-66(11)
Cholam. Inv 110.1(111.15)194-108(2)
Chromatic India 80(77)154-56(46)
City Union Bnk 40.55(39.8)54-36(23)
Coal India Ltd 302.55(301.95)422-288(415)
Colourchem 572.9(580.05)854-566(18)
Core Project 267.55(269.85)350-258(83)
Coromandel Fert 258(256.5)376-217(6)
Cox And Kings(India) Ltd 164.5(161.6)277-160(26)
Crew B.O.S. Prod 21.4(20.4)151-19(18)
D C M Shr. Con 40.5(38.95)59-37(11)
D C W 7.59(7.86)15-7(83)
D S Kulkarni 51.05(53)66-46(13)
Den Networks Ltd 49.3(49.25)187-35(9)
Development Credit Bank 34.9(33.3)66-33(463)
Dewan Hsq Fin 196.35(195.35)320-171(7)
Dhampur Sugar 27.85(28.15)83-27(24)
Dhanuka 94(94)114-65(9)
Diana Tea Company 15.2(14.65)24-13(38)
Dil 390.4(373.9)515-276(1)
Dishman Pharma 35.85(34.8)165-33(24)
Divi'S Lab 750.2(737.55)842-582(4)

E,F
E I Dparry 186.65(184.65)289-176(7)
Eclerx Services 687.35(685.1)874-580(0)
Eicher Motors 1483(1413.4)1762-975(1)
Eimco Elecon 156(148.85)318-148(4)
Elder Pharma 356.45(355.4)435-328(45)
Elecon Eng 52.15(51.65)86-50(9)
Electrosteel C. 15.95(16.25)43-15(55)
Elgi Equip. 69(69)101-62(714)
Emami Paper Mills Ltd 32.25(28.9)66-27(214)
Entertainment Network India 223(228.3)295-195(2)
Esab India 427.25(422.8)597-422(3)
Ess Dee Aluminium 124.2(119.6)493-117(6)
Essar Oil 47(46.85)147-45(809)
Essarship 49(48.9)125-46(11)
Ester Ind 20.4(20.55)84-19(53)
Everest 109.3(109.15)215-105(3)
Everest Kanto Cylinder 28.65(28.4)105-28(136)
Everonn Systems India 351.25(353.8)723-227(140)
Excel Info 14(12.78)52-8(139)
Fag Bearings 1004.2(1005.35)1434-752(0)
Fairfield Atlas 64.65(64.75)88-48(10)
Fedders Lloyd 55.4(50.5)99-48(9)
Fiem Industries 143(143.75)185-139(9)
Flexituff International Limited 266.4(277.6)301-142(47)
Fortis Healthcare 91.7(90)171-88(109)
Frontline Securities Ltd 30(30)32-22(26)
Future Capital Holdings 105.5(104.25)199-101(40)

G
G I C Hsq Fin 69.6(68.65)125-68(9)
Gallantt Metal 19.55(18.65)36-13(96)
Gandhimathi Appliances 280(282.95)373-110(4)
Ganesh Poly 42.85(41.05)79-39(15)
Gangotri Iron 48.4(48.1)73-32(326)
Garware Poly 106(108.95)182-103(6)
Gateway Distriparks 122(122.7)153-101(6)
Gati 25.75(23.45)79-23(141)
Gayatri Projects 89.95(94.8)339-88(14)
Gei Industrial Systems Ltd. 123.95(122.35)221-101(3)
Gemini Comm 20.45(20)30-16(18)
Geodesic Inf 41.5(40.05)102-39(22)
Gitanjali Gems 313.1(320.1)387-156(48)
Glenmark Phar 280.7(278.65)372-241(46)
Glodyne 244.15(232.45)473-190(104)
Gmm Pfaudler 79.2(75.25)118-72(9)
Godawari Power 81.95(84.7)214-81(8)
Godfrey Phi. 2446(2402)3859-1700(0)
Godrej Indus 181.45(175.1)235-155(65)
Golden Securities 35.85(36.5)39-14(50)
Goodyear India 291(289.8)375-203(6)
Greave 76(72.75)104-69(8)
Greenply Ind 155.7(161.25)245-155(11)
Gruh Fin 525(523.45)630-310(2)
Guj. Alkalies 130.05(129.6)158-110(20)
Guj. Fluoroch. 347.95(342.55)561-202(90)
Guj. Nre Coke 15.8(15.05)72-14(338)
Guj. State Fert 348.85(343.35)503-316(16)
Gujapoind 122.7(125.75)182-110(5)
Gujarat Pipavav Port Ltd 58(50.4)75-48(51)

H
H E G 150.4(154.6)288-149(5)
H F C L 10.69(10.41)21-7(243)
Hanung Toys 79.1(78.45)245-76(15)
Havell`S India 383.75(372.2)451-290(14)
Hercules Hoists 195(193.35)371-192(4)
Hind Con 17(16.7)49-16(686)
Hind Motors 7.71(8.28)25-7(567)
Hind Oil Exp 91.85(93)251-86(936)
Hindustan Media Ventures Ltd 126(124.9)194-102(8)
Honeywell 1715.2(1735.25)2929-1620(0)
Hotel Leela 29.25(30.4)49-27(184)
Hyderabad Ind 262.5(258.05)525-255(1)

I
I F C I 20.7(19.75)68-19(2114)
I V R Cons 29.3(28.2)135-28(585)
Ibn18 28.8(29.6)109-28(20)
Ibretails 11.8(13.05)25-11(44)
Iid Forgings 122.8(119.75)291-116(11)
Il&Fs Transportation Networks Ltd. 153.95(156.6)305-150(4)
Inabs 585(584.55)723-340(12)
India Glycols 114.1(111.55)169-103(13)
Indiabulls Finan 133.6(131.55)195-116(96)
Indiabulls Power 8.41(8.78)29-8(293)
Indo Tech Transformers 77.7(77.45)235-75(4)
Indoco Remedies 403.75(382.4)519-360(2)
Indrapr. Medi 38.6(37)44-30(52)
Indraprastha Gas 365.45(361.1)453-285(7)
Indswift Lab 82.95(78.3)121-74(124)
Info Edge India 589.45(585.95)772-460(1)
Inox Leisure 38.4(37.15)79-33(9)
Insecticides India 400.05(395.6)431-208(23)
Int Combustion 233(241.1)339-212(1)
Irb Infrastructure Developers 138.35(143.35)233-132(420)
Ismt 23.45(24.05)68-22(33)
Ivrcl Infrastruc 29.3(28.2)135-28(585)

J,K,L
J B F Ind 94.25(93.2)201-92(4)
J K Ind 60.2(59.05)142-53(12)
J Kumar Infraprojects 156.05(156.2)189-79(18)
Jai Corp 49.95(46.15)229-45(234)
Jain Irrigation 81.65(76.15)234-74(3429)
Jaiprakash Hydro 34.4(33.85)58-31(79)
Jay Shree Tea 81.45(82.75)187-80(11)
Jindal Drilling 310.2(298.7)543-290(66)
Jindal South West Holdings 370.35(359.4)1628-356(16)
Jindalph 117(115.95)267-110(6)
Jindpolyfm 164.6(154.65)575-143(137)
Jk Paper 34.3(34.55)62-34(54)
Jubilant Industries Ltd 191(181.25)300-100(3)
Jubilant Org 169(164.75)290-148(34)
Jyothy Laboratories 159(162.75)283-125(2)
Jyoti Struct 36.15(37.5)140-35(337)
K C P 22.7(22.85)36-22(24)
K L G Systel 19.2(19.35)97-18(50)
K R B L 13.5(13.25)41-13(94)
K S B Pumps 143.95(144.8)295-141(4)
Kajaria Ceramic 96.25(95.9)121-60(41)
Kajarir 191.05(227.95)350-168(3)
Kale Consult 99.2(98)128-62(4)
Kamat Hotels 85.7(83.05)120-71(7)
Kanchan International 68(67.65)194-33(20)
Kansanero 872(868.45)973-720(3)
Kar Vysy Bank 349.25(350.9)479-346(3)
Karnataka Bnk 69.55(68.45)154-67(79)
Kaveri Seed Company 439(425.95)497-275(5)
Kecil 32.7(32.5)109-31(26)
Kemrock Ind 507.15(509.35)581-482(26)
Kesoram Ind 89.6(91.75)256-89(6)
Kewal Kiran Clothing 632.5(621.5)875-430(0)
Kirloskar Ferro 20.85(20.85)31-19(20)
Kitex Garments 43.9(43.2)63-33(21)
Kothari Pro 351(353.05)668-351(1)
Koutons Retail India 15.25(15.5)60-15(22)
Kpitcumm 139.5(137.75)198-131(5)
Kwality Dairy 32.4(33.6)215-31(377)
Laks Vilas Ba 81.85(80.6)130-80(10)
Lakshmi Machine 1488(1451.9)2564-1426(0)
Lovable Lingerie Ltd 298.55(289.75)636-236(175)

M,N
M And B Switchgears Limited 68(71.15)390-67(83)
M R F 6878.65(6923.35)7950-5332(3)
Macmillan Ind 36.15(36.2)49-31(28)
Madras Cements 106(100.3)123-79(53)
Mahforg 48.45(48)91-47(8)
Mahindra 616.8(607.1)835-590(208)
Mahinlife 244.95(239.95)425-238(10)
Man Infraconstruction Ltd. 100.5(95.9)235-91(40)
Manali Petro 8.48(8.39)16-8(70)
Manappuram Gen 45.45(43.15)78-41(172)
Mangalore Chem 35(34.25)43-28(194)
Manjal Auto 174.5(172.1)218-100(4)
Manjushree Extrusions 77.15(75.6)107-55(25)
Marg 78(75.85)159-70(12)
Marico Ind 144.2(141.5)172-112(18)
Max India 149.25(149.7)214-135(392)
Mcleod Russel India 200.65(190.75)289-165(93)
Mcnally Bharat Engineering Company 84.3(80.9)248-79(23)
Meghmani Organics 8.25(8.09)18-8(42)
Midfield Industries Ltd 39.05(37.2)129-31(9)
Milkfood 69(69.75)185-65(285)
Mirza 16.25(16.2)26-16(36)
Mmtc Ltd 454.7(442.2)1275-438(2)
Monnet Ispat 360(359.6)621-305(59)
Monsanto India 668(682.3)1063-657(0)
Morganite 285(285.05)500-196(1)
Motherson Sumi 139(136.65)256-133(5)
Mukand 26.8(26.2)64-24(14)
Mundra Port 123.55(122)169-115(78)
Muthoot Finance Ltd 154(154.05)198-150(17)
Mysore Cem 25.2(25.2)54-25(20)
N I I T 37.15(36.4)60-36(20)
Nagarjuna Agri 62.7(63.3)182-62(10)
Nagarjuna Con 36.1(34.7)153-33(78)
Natco Pharma 230.95(226.05)329-197(10)
Navneet Pub 52(51.5)71-50(10)
Nbventure 185.85(177.45)340-158(2)
Ndtv 26.7(25.45)90-24(46)
Nesco 540.2(533.4)729-417(6)
Net 4 India 148.9(148.75)163-92(19)
Network 18 Media 39.8(38.7)175-35(55)
Nhpc 18.75(18.5)29-18(776)
Nhpc Ltd 18.75(18.5)29-18(776)
Niit Technologies 169.35(167.7)244-166(32)
Nitin Fire Protection Industries 24.1(23.75)47-16(28)
Nocil 15.5(15.5)21-14(28)
Noida Toll Bridge 19.75(19.8)32-19(48)
Nucleus Soft 61(59.25)132-55(6)

O,P,Q
Oil India Ltd 1159.95(1160.15)1427-1102(10)
Omnitech Infosolutions 133.75(130.95)220-121(4)
Onelife Capital Advisors Limited 232.15(218.05)309-114(1119)
Onmobile Global 65.8(64.05)155-54(61)
Opto Circu 193.45(184.6)310-183(69)
Orbit Corporation 27.2(25.3)82-25(101)
Orbit Exp 81(78.55)115-48(12)
Orient Paper 45.65(44.1)66-44(7)
Orissa Minerals Development Company Ltd 28181.4(26954.8)66999-26710(0)
Page Industries 2326.95(2312.4)2771-1242(0)
Panama Petro 214.9(208)290-182(2)
Panama Petrochem Ltd 214.9(208)290-182(2)
Pantaloon Ret 129.85(136.45)386-127(1837)
Paper Products 61(60.45)93-50(6)
Parabolic Drugs Ltd 30.5(30.45)62-25(59)
Parekh Aluminex 172.4(172.45)383-171(2)
Patni Computer 444.35(445.4)505-250(14)
Petronet Lng 160.25(160.15)185-105(132)
Pg Electroplast Ltd 209.5(211.9)548-148(18)
Phillips Carbon 78.15(78)174-77(6)
Phoenix Mills 154.75(151.25)229-149(4)
Pipavav Shipyard 66.8(66.3)92-50(158)
Plethico Pharmaceuticals 359.5(345.5)395-330(28)
Poly Medicure 201.5(195.55)337-188(4)
Polyplex Corp 153.1(154.95)367-150(11)
Praj Ind 72.75(69.65)95-61(119)
Prakash Constrowell Ltd 226.9(229.45)311-112(119)
Prakash Steelage Ltd 116.05(116.1)171-114(10)
Pratibha Industries 29.95(29.35)74-27(22)
Prime Focus 46.1(44.1)78-33(136)
Prism Cement 37.4(37.15)59-35(20)
Provogue (India) 18.8(18.15)65-17(66)
Pslltd 51.8(51.55)96-50(6)
Ptc 40.3(40.05)129-39(218)
Ptc India Financial Services Ltd 9.82(9.9)28-9(36)
Pvr 127.75(118.05)163-93(7)

R
R Systems International 132(129.2)153-90(3)
Radico Khait 110.7(111.95)166-108(132)
Raj Television Network 74.35(69.7)83-41(57)
Rajesh Exp 127.8(124.9)151-82(174)
Rallis India 127.9(125.75)185-116(28)
Rasoi 338.8(332)415-270(1)
Rdb Rasayans Ltd 8.9(8.48)93-6(56)
Redington India 72.15(72.15)102-65(16)
Rei Agro 17(17.45)30-15(2488)
Reliance Indust 285.85(280.85)743-272(20)
Reliance Media World Ltd 47.25(41.3)99-40(27)
Repro India 152.6(148.7)205-81(4)
Rico Auto Ind 7.85(7.91)22-7(68)
Rohit Ferro Tech 25.5(22.3)54-21(155)
Ruchi Infrast 14(13.7)28-12(206)
Ruchi Soya Ind 96.9(98.9)128-81(25)
Rural Electrification Corporation 160.6(156.95)317-155(347)

S
S Bk Of Bikaner 313(308.8)600-308(2)
S Bk Of Travan 469(458.85)850-454(1)
S R F 235(233.55)373-230(15)
Sabero Org Guj 61.4(64.6)133-36(16)
Sadbhav Engi 99.4(101.7)154-93(4)
Sandur Mang 285(276.15)797-261(2)
Sanghi Ind 16.09(16.08)28-12(23)
Sanghvi Movers 89.5(89.1)180-87(7)
Sanjivani Paranteral 22.45(22.05)56-22(20)
Se Investments 173(164.85)412-71(12)
Sel Manufacturing Company 9.19(8.94)27-8(54)
Sesa Goa 162(150.1)346-148(542)
Shakti Pumps (India) Limited 33.65(32.05)76-29(18)
Shasun Chem 39.8(39.7)88-38(76)
Shilpa Medicare Ltd 158.95(142.2)296-135(7)
Shlakshmi 102.45(98.15)141-70(262)
Shree Ganesh Jewellery House Ltd 92.45(94.4)286-85(16)
Shree Renuka Sugars 25(24.05)101-22(1374)
Shriram City 470(470.75)648-468(1)
Shriram Trans 464.7(468.35)831-442(37)
Sintex Ind 70.25(66.1)195-58(2093)
Sks Microfinance Ltd 98.35(93.7)756-90(77)
Solar Explosives 763(747.05)839-517(0)
Sona Koyo St 10.5(10.48)20-10(52)
Sonata Soft 22.05(21.3)52-21(229)
South India 70(69.55)87-62(5)
Southind.Bank 20.65(20.15)26-17(170)
Spicejet 15.95(16.1)83-15(1982)
Srei Int Fin 25.5(24.65)65-21(69)
Srs Ltd 33.7(32.75)61-27(42)
State Trading 113.65(111.7)347-110(7)
Strides Arcolab 379.25(376.3)454-276(8)
Subexltd 23.65(24.4)85-23(183)
Subhash Projects 72.65(75.85)249-66(30)
Sudar Garments Ltd 49.45(46.1)138-45(249)
Sun Pharma Advanced Research Company 70.1(68.55)101-64(78)
Sundclayton 141(142.1)215-129(2)
Sunflag Iron 20.4(19.9)33-19(20)
Sunteck Realty 314(317.75)570-243(24)
Supreme Ind 166.5(165.6)235-140(17)
Supreme Infrastructure India 160(162.4)296-152(8)
Surajdiamo 37.25(37.05)60-35(9)
Surana Industries 408.95(403.1)441-215(11)
Swaraj Engin 379(352.75)515-349(3)

T,U,V
Take Solutions 20.95(20.55)48-20(16)
Tata Coffee 766.65(747.9)1075-455(40)
Tata Investment 416.35(410.4)582-396(1)
Tata Sponge 271.7(271.5)405-268(1)
Td Power Systems Limited 234.85(228.95)321-207(3)
Tera Software 45.65(57)96-34(177)
Texmaco 22.9(20.6)55-20(30)
Texmaco Rail & Engineering Ltd 57.8(57.35)101-56(17)
Thomas Cook 35(34.35)64-34(52)
Tide Water 5819(5731.65)9080-5670(0)
Time Technoplast 44.85(46.15)72-42(80)
Timken India 167(163.8)260-153(11)
Tplplast 76.4(84.85)162-45(14)
Transformers 142.9(142.95)373-138(2)
Transgene Biotek 28.55(27.2)62-26(18)
Trent 866.55(832.7)1277-752(2)
Triveni Eng & Ind 13.8(13.95)74-12(56)
Triveni Turbine Ltd 33(33.5)45-30(382)
Ttk Prestige 2613.9(2590.55)3200-1376(10)
Ttml 13.07(12.78)23-12(196)
Tube Invest 105.9(99.6)170-96(4)
Tulip 110.55(109.55)187-105(32)
Ubholding 59.65(60.95)315-58(14)
Uco Bank 50.85(49.85)121-49(563)
Uflex 105.15(107)226-102(132)
Ultratech 1124.05(1115.7)1228-890(3)
Unichem Lab 145.55(146.8)263-101(261)
Unitdspr 609.7(604.1)1500-585(21)
Unitech 18.6(17.7)68-17(2427)
United Bank Of India 50.7(51.35)114-49(28)
Unity Infraprojects 28.25(28.5)108-22(40)
Ushdev Int 306.05(309.05)495-246(26)
Usher Agro Ltd. 81.6(87.05)162-78(532)
Uttam Steel 50.15(48.3)160-48(13)
Utv Software Comm 974.7(960.95)1050-386(9)
V Guard Industries 153.9(143.6)240-139(13)
V S T Ind 1100(1029.8)1483-570(1)
Vardhman Poly 85.7(85.9)112-49(9)
Vardhtext 163.45(165.25)304-161(8)
Varun Industries 230.2(228.75)295-155(463)
Varun Shipping 15.6(15.5)36-15(31)
Venkys 377(368.95)789-363(3)
Videocon 179.2(174.55)227-162(77)
Visaka Ind 60(60.1)139-59(7)
Vivmed Labs 221.25(222.2)321-212(22)
Voltas 75.95(75.95)227-74(120)

W,X,Y,Z
Waterbase 16.31(17.16)23-3(132)
Welspun India 22.85(23.2)68-22(351)
Yes Bank 250.4(242.75)341-233(285)
Zee News 9.1(8.74)14-8(49)
Zenu Infotech 27.75(27.35)43-13(25)
Zuari Ind 467(450.85)738-441(11)
Zylog Systems 395.4(393.6)468-334(12)

GROUP T
A
Abm Knowledgeware 71.6(70.05)87-56(6)
Alfred Herbert 197.05(197.1)228-171(2)
Amara Raja 196.05(191.4)262-157(3)
Andrew Yule 13.5(13.55)37-12(66)
Atlas Cycles 250.25(249.2)490-201(1)

B
Bharat Ferti 50(48.65)85-43(17)
Binani Ind 88.6(88.9)263-88(11)

C,D
Choice International 40.7(40.1)99-38(41)
Compulearn 13.75(13.35)18-8(147)
Cravatex 439.05(432)562-225(1)
Cubical Finan. 32.25(30.75)35-11(15)
D C M 48.25(46.1)99-42(76)
Db Stock Brokers 95.6(95.15)102-66(77)
Decngold 20.55(20.45)27-15(21)
Dhanalakshmi Bk 48.3(46.1)135-45(77)
Dover Securities 85.8(84.1)176-47(6)

E,F
Financial Tech 542.25(524.9)931-521(31)

G
G E I Hamon In. 123.95(122.35)221-101(3)

H
Hind Dorr 24(24.1)119-23(17)
Hitachih 99.5(96.4)247-95(19)

I
I F B Agro Ind 138(137.25)181-53(10)
Ind. Hume Pipe 84(82.6)153-81(4)
India Secur 52.5(52.5)76-38(9)

J,K,L
Jayaswals Ne 12(11.65)35-10(28)
Jvlagro 14(14.04)31-13(28)
Kotawala Ind 112.65(117.55)215-33(704)
Lgs Global 134.1(126.15)141-34(153)

M,N
Maharashtra Pol 9.24(9.3)22-6(206)
Marson`S 9.43(9.41)19-9(72)
Nelco 39.5(37.55)121-37(12)
Nirlon 32.7(32.9)67-32(11)
Nissan Copper 16.35(16.55)36-14(43)

O,P,Q
Paragon Finance 14.1(13.55)31-13(50)
Peninsula 29.7(30.25)69-29(12)
Pg Foils 93.8(91.55)134-62(4)
Pilani Investment And Industries Corporation 1490(1468.95)2639-1427(0)
Prakash Ind 26.95(27.65)132-25(73)

R
R M Mohite Textiles 23.55(22.45)380-20(17)
Rain 28.75(29.25)40-25(15)
Rander Fin 76(72.5)83-34(72)

S
S Kumars 26.7(26.9)88-24(1637)
Shalibhadra Fin 46.1(45.15)67-36(41)
Sharyans Res 50.5(50)83-42(32)
Shiva Fertilizers 20.35(20.8)45-19(26)
Som Distilleries 158.5(156.6)229-126(33)
Sri Adhikari 58(58.55)85-39(15)
Swastika 35.4(33)64-30(9)
Symphony Comfort 1131(1094.9)1672-589(0)

T,U,V
Umangdair 22.9(21.85)44-11(15)
Vas Animations 35.2(37)124-35(28)
Venus Remedies 151.1(153.45)293-150(2)
Viceroy Hotels 19(18.9)45-16(60)

W,X,Y,Z
Walchandnagar 62.55(63)178-61(16)

GROUP S
A
Accentech 55.35(53)215-39(7)
Ador Fontech 88.45(89)150-68(4)
Albert David 85.25(85.2)166-84(4)
Amrutanj 639.5(627.8)996-557(25)
Amrutanjan Health Care 639.5(627.8)996-557(25)
Amtek Auto 93.25(94.05)174-86(23)
Amtek India 93.95(94.95)100-31(8)
Atul Auto 103.05(103.25)131-76(3)

B
Bajaj Elect 144.4(150.75)296-143(17)
Banco Products 60.55(60.85)92-59(6)
Banswara Syntex 66(65.25)148-60(9)
Bf Utilities 268.5(262.2)986-259(132)
Bharat Bijlee 523(521.45)1183-512(0)
Bi 162.1(161.2)703-160(26)

C,D
Camson Bio Technologies 49.75(50.4)158-47(75)
Carnation Nutra 390(390.6)757-373(2)
Century Plyboards India 47(47)77-46(11)
Cmifpe 759.05(818)1425-757(1)
Compucom Soft 12.8(12.67)22-12(51)
Diamond Power Infrastructure Ltd 76.1(79.05)226-75(10)

E,F
Emami 353.45(358.45)545-328(3)
Erainfra 139.6(142.5)218-135(126)
Flex Foods 23.65(23.8)38-22(26)
Forbes Gokak 385.35(395.1)479-360(3)
Forcemot 420(408.15)927-387(1)
Fulford 468.3(485.35)1075-389(6)

G
Gabriel India 38.85(37.7)61-36(9)
Garwoffs 67.8(67.15)155-63(6)
Gulf Oil Corp 52.95(53.05)112-52(9)

H,I
Hawkins Cook 1300(1226.85)2117-827(3)
Hbl Power 15.15(15)29-12(22)
Hind Nati.Gl 144(142.25)308-121(6)
I.C.S.A. 21.95(24.35)145-21(356)
Int Travel House 157.8(156.9)295-156(4)
Ion Exchange 85.8(86.15)193-84(5)

J,K,L
Jmfinan 12.1(11.85)34-11(93)
Jupiter Bio 8.97(8.67)57-8(59)
Kavveri Telecom 124.9(123.9)190-108(33)
Kennamet 665.9(653.25)865-464(1)

M,N
Man Indus 108.75(109.75)161-54(4)
Mercator Lines 17.45(16.4)59-15(182)
Micro Tech 154.2(152.1)172-99(42)
Modison Metals 27.2(32.1)49-23(123)
N C L Ind 32.7(31.5)40-23(15)
Nakoda Tex 8.42(8.06)17-7(55)
Navin 289(284.2)419-221(5)

O,P,Q
Oriental Cont 36.4(34.25)73-31(55)
Parenteral Drugs (India) Ltd. 105(97.4)334-76(4)
Parenteral Drugs 105(97.4)334-76(4)
Patel Eng 77.15(73.4)324-73(69)
Punjchem 44.3(48.85)132-43(9)

R
Rainbow Papers 60.95(60.1)69-51(166)
Reliance Chemo 123.85(120.05)168-74(15)

S
Samkrg Pistons 67.6(67.4)89-61(6)
Sarda Energy & Minerals Ltd 76.7(76.55)343-73(11)
Sardaen 76.7(76.55)343-73(11)
Sarla Polyester 88(84.95)154-80(4)
Schenectady 1453(1481.85)2024-746(0)
Shahi Shipping 320.9(328.35)988-220(4)
Shakti Pumps 33.65(32.05)76-29(18)
Sharon Bio-Medicine 294.8(294.5)335-130(34)
Shivvani 183.5(179.75)410-161(6)
Siyaram Silk 233.35(233)463-229(17)
Spanco Tele 69.1(68.05)169-60(27)
Spicemobi 77.5(69.9)121-64(19)
Steel Str Wheel 179(175.6)365-162(7)
Sukhjit Starch 161.25(158.9)364-155(2)
Sumeet Ind 24.3(24)46-17(39)

T,U,V
Tilaknagar Industries 32.3(30.9)93-27(95)
Timex 19.1(18.3)47-18(34)
Twilitaka Ph 22.9(23.3)104-22(27)
Unitedbrew 380.85(379.3)613-346(19)
V I P Ind 77.65(74.75)204-73(2512)
V S T Tillers Tr 412.25(414.7)580-404(1)
Valecha Eng 44(44.7)139-43(19)
Vybra Automet 27.9(28.3)33-14(16)

W,X,Y,Z
Zydus Wellness Ltd 390(390.6)757-373(2)

GROUP Z
A
Assoc.Alcoh 20.25(20.95)35-19(200)

B,C
Clarus 63.05(61.85)260-30(194)

D,E,F
D J S Stock 83.95(84.15)178-76(50)
Empire Ind 578.9(574.25)1010-570(0)

G
Gandhinagar H. 17(17.3)218-15(20)
Gemstone Investment 8.1(7.99)11-5(99)
Gujarat Foils 39.05(37.35)117-33(229)
Gujarat Reclaim 1145.3(1151.3)1490-853(0)

H,I
Hind. Copper 148.85(148.1)364-146(4)
Insul Elec 314(317.75)570-243(24)
Ispat Alloys 9.21(8.93)30-8(55)

J,K,L
Jaihind Projects 140(129.7)199-106(28)
Kailash Ficom 30.1(30.5)62-23(83)
Kalefilms 30(30)42-18(206)
Karmaisp 45.85(46.5)319-41(240)
Karukcp 16(16.25)58-14(24)

M,N
Marathon 136(130)294-110(2)
Margltd 78(75.85)159-70(12)
National Min 143.95(137.55)304-136(57)

O,P,Q
Odyssey Corporation 192.75(194.1)302-127(24)

R
Rasoya Proteins 30.5(29.25)92-23(15)

S
Setco 158.8(161.85)190-108(13)
Shilpamedca 158.95(142.2)296-135(7)
Swan Mills 62.75(62.6)135-60(284)

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