Stock Prices as on April 19, 2012

Stock Prices as on April 19, 2012

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 822.45(831.25)915-541(9)
A C C 1246.65(1297.1)1421-917(185)
Abbot 1760.15(1720.35)1807-1368(4)
Abg Shipyard 398.75(393.5)463-322(8)
Abirlanuv 975.45(978.4)1028-710(6)
Acl 164.75(166.1)182-119(331)
Adani Enter 300.65(307.8)765-261(246)
Allahabad Bank 184.9(186.35)224-113(120)
Alok Industr 19.65(19.7)28-15(1096)
Alstom Proje 395.45(381.05)691-280(87)
Andhra Bank 124.4(123.4)148-79(31)
Apollo Hosps 605.65(603)716-432(5)
Apollo Tyres 91.45(93.3)95-50(931)
Arvind 83.6(83.1)111-61(294)
Asahi Glass 66.5(60)108-48(104)
Ashok Leyland 30.65(30.15)32-20(883)
Asian Paints 3323.65(3311.2)3395-2551(3)
Aurobindo Phar 133.2(130.35)201-80(323)
Axis Bank 1196.65(1195.85)1456-784(181)
B
B A S F India 624.5(641.65)717-427(12)
B H E L 251.2(260.75)433-225(1249)
Bajajhoin 837.15(825.95)843-625(10)
Balaji Tele. 44.85(44.35)48-26(108)
Ballarpur Ind 24.7(24.75)38-17(36)
Bank Of India 365.95(371.9)492-261(30)
Bharat Earth. 570(575.3)734-413(100)
Bharat Elec 1532.4(1520.75)1887-1293(3)
Bharat Forge 322.9(328.75)366-231(38)
Bhartiartl 323.2(321.75)444-314(95)
Bk Of Baroda 774.9(787.15)1006-630(40)
Bombay Dye 568.6(564.15)593-283(85)
Boschl 8711.65(8691.75)9000-6285(0)
Bpcl 693(697.8)712-459(17)
Britannia Ind 571.5(569.9)599-324(97)
C
C E S C 268.95(270.05)364-186(14)
C M C 967.9(997.45)1390-728(7)
Cadila Health 727(716.05)983-629(10)
Cairn India 350.6(350.05)400-250(259)
Canara Bank 474.7(477.8)665-349(16)
Castrol India 529.3(532.5)588-385(10)
Central Bank Of India 103.05(102.75)146-63(50)
Century Tex 373.85(369.6)388-215(267)
Chambal Fert 79.95(81.1)118-70(143)
Chennai Petro 149.5(151.3)236-148(10)
Cipla 319.05(314.3)359-273(496)
Coal India Ltd 361.3(347.9)422-293(621)
Colgatepalm. 1142(1132.9)1165-873(4)
Corp Bank 416.45(417.85)626-335(9)
Crompton Gr. 133.9(134.15)288-107(112)
Cummins India 483.35(476.65)515-322(16)
D,E,F
Dabur India 112.7(110.95)122-92(256)
Dena Bank 99.05(99.2)111-47(441)
Dish Tv India 61.25(62.05)94-52(263)
Dlf 200.8(200.8)280-172(1003)
Dr Reddy`S Lab 1807.95(1768.35)1814-1387(24)
Dredging Corp 271.05(271.85)384-187(4)
Educomp Sol 206.55(200.45)492-168(425)
Eng India 256.7(256.6)300-195(6)
Escorts 81(76.75)143-63(2352)
Essel Propack 33.75(32.8)50-23(357)
Exide Ind 130.7(132.05)174-98(225)
Federal Bank 432.95(427.75)480-322(13)
Finolex Cables 34.4(33.75)55-21(89)
Finolex Ind 50.15(50.05)106-42(34)
G
G E Shipping 264.5(246.65)305-183(46)
Gail 360.85(367.35)485-326(96)
Geometric 75.25(75.05)80-34(33)
Gillette Ind 2576.05(2554.1)2624-1771(2)
Glaxo Smithk. 2219.55(2253.9)2475-1830(0)
Glaxocon 2880(2832.15)2900-2134(2)
Global Tele 41.65(42.1)424-29(167)
Gmr Infra 29.4(30.2)41-17(905)
Godrej Cp 524.05(514.65)531-365(30)
Grasim Ind 2670(2663.55)2924-1981(3)
Great Offshore 97.45(97.05)288-70(69)
Gtl Infrastructure 10.12(10.14)37-7(96)
Guj. Min Deve 187.05(188.15)212-134(8)
Gujarat Gas 327.05(325.75)463-270(94)
Gujarat Narmada 83.1(82.7)112-70(13)
Gujarat St Petronet 70.1(70.05)113-63(284)
H
H C L Infosys 46.95(47.1)124-38(60)
H C L Tech 503.5(495.55)528-360(93)
H D F C Bank 554.2(536.9)555-400(349)
H M T 43.2(43.25)67-26(39)
Hdfc 690.25(682)736-600(47)
Hdil 88.75(89.55)187-52(3425)
Hero Honda 2192.75(2140.95)2248-1482(40)
Hexaware Tec 128.05(125.45)129-60(189)
Hind Petro 298.5(293.15)419-238(51)
Hind Zinc 126.05(125.4)155-106(109)
Hindalco Ind 128.15(130.65)224-111(654)
Hindujav 395.05(385.85)414-238(2)
Hpcl 298.5(293.15)419-238(51)
Hsng Dev Infra 88.75(89.55)187-52(3425)
Hsq Dev Fin 690.25(682)736-600(47)
Hul 426.8(423)430-266(187)
Hul 426.8(423)430-266(187)
I
I C I India 847.1(840.9)1045-693(4)
I T C 244.45(241.75)248-177(345)
Icici Bank 877.8(882.15)1129-641(352)
Idbi 107.5(107.3)153-77(215)
Idea Cellular 87(89.95)103-62(682)
Idfc 133.15(131.75)160-90(476)
India Cements 99.1(101.7)118-62(76)
India Infoline 64(63.85)91-42(19)
Indiabulls Real Est 66.6(65.9)131-40(757)
Indian Bank 228.85(230.5)265-166(5)
Indian Hotels 64.05(64.1)89-51(55)
Indian Ovrsea 95.45(96.35)164-72(32)
Indusind Bank 345.2(345.5)351-221(365)
Infosys Tech 2404.15(2373.05)3020-2169(246)
Ingersollrand 521.5(527.6)558-355(16)
Ingvysya 361.05(363)374-275(5)
Ioc 261.25(262.6)360-247(33)
Ipca Lab 356.6(350)360-230(96)
Ispat Ind 12.88(12.85)23-9(334)
J,K,L
J & K Bank 943.95(931.15)952-645(5)
J B Chem 70.9(72.85)185-58(14)
Jaiprakash Ass 80.3(82)102-50(1446)
Jaypee Infratech Limited 49.25(49.2)65-33(36)
Jet Airways 357.05(366.35)517-167(250)
Jindal 158.7(158.25)197-102(6)
Jindal Steel 514.05(513.8)700-435(88)
Jsw Steel 762.75(757.65)1006-464(261)
Kfa 19.1(19.65)47-14(6808)
Kotakbank 595.15(579.65)600-403(72)
L I C Hsq Fin 265.1(266.75)280-195(197)
L&T 1318.75(1325.4)1867-971(148)
Lanco Infratech 17.9(18.15)43-8(4429)
Lupin 551.8(554.2)574-404(31)
M,N
M & M 706.25(692.35)874-617(156)
M&M 706.25(692.35)874-617(156)
Mangalore Ref 65.6(66.6)84-50(48)
Maruti 1389.35(1349.9)1428-905(71)
Mastek 105.6(99.8)136-73(67)
Merck 650.8(662.3)728-580(4)
Mirc Elec 14.9(14.74)29-14(94)
Moser Baer 15.95(16.05)48-13(40)
Mphasis Bfl 383.7(379.9)488-277(19)
Mtnl 27.45(27.65)49-22(185)
Mtnl 27.45(27.65)49-22(185)
N T P C 168(167.85)192-152(59)
Nation.Ferti 74.15(74.15)114-43(18)
National Alum 59.25(59.35)97-48(76)
Nestle Ind 4913.85(4955.5)5024-3749(8)
Neyveli Lignite 86(86.2)118-67(18)
Novartis India 876.85(899.15)944-616(7)
O,P,Q
O N G C 272.25(271.15)325-226(119)
Omaxe 152.25(153.4)161-119(109)
Oracle Fin 2679(2674.05)2765-1699(3)
Orchid Chem 188.2(189.15)321-112(120)
Oriental Bank 264.7(264.4)381-190(23)
P & G Hygiene 2183.3(2158.4)2300-1600(0)
Parsvnath Dev 57.3(57.35)82-32(98)
Pfizer 1328.3(1324.65)1636-1071(5)
Pidilite Ind 173.3(176.5)183-133(43)
Piramalhe 448.6(445.35)562-340(7)
Pnb 920(923.4)1234-751(28)
Polaris Soft 157.55(157.05)212-112(20)
Power Fin Corp 192.3(193.35)238-130(121)
Power Grid Corp 114.55(114.05)115-93(144)
Punj Lloyd 57(56.7)82-37(480)
R
Ranbaxy Lab 518.65(508.5)570-366(143)
Rashtriya Chem 58.7(59.45)91-42(105)
Raymond 423.25(412.55)439-300(124)
Rcom 86.15(86.85)109-61(1349)
Reliance Capital 349.4(358.25)612-225(898)
Reliance Ind 741.75(749.35)1044-687(842)
Reliance Power 116.8(117.5)139-68(734)
Relinfra 566.4(578.95)699-328(438)
Rolta India 93.25(95.7)149-50(42)
S
S A I L 98.25(96.65)174-73(425)
Satyam Comp 77.85(77.9)94-62(179)
Sbi 2271.3(2289.6)2959-1576(448)
Shipping Corp 63.55(62.65)116-46(95)
Siemens 829.45(830.35)951-627(21)
Skf 705(702.25)728-535(10)
Sobha Developers 344.6(354)366-185(13)
Sterling Biotech 9.97(10.01)101-8(76)
Sterlite Ind 110.05(109.25)189-86(636)
Sterlite Optical 40.5(39.35)70-27(513)
Sun Pharma 598.35(596.55)607-423(43)
Suntv 302.9(302.75)452-214(67)
Suzlon Energy 24.05(24.15)58-17(1574)
Syndicate Bnk 110.5(110.65)125-67(40)
T,U,V
Tata Chem 352(350.05)392-287(18)
Tata Elxsi 202(202.45)276-167(4)
Tata Power 107.45(106.6)135-80(433)
Tata Tea 124.05(119.3)128-80(991)
Tatacomm 235.5(234.4)263-176(70)
Tatamotors 319.35(309.6)320-137(2251)
Tcs 1102.2(1096.8)1279-902(68)
Tech Mahindra 709.95(712.9)797-524(6)
Thermax 446.6(443.75)720-388(4)
Tisco 467(463.7)634-332(517)
Titan Ind 236.75(239.65)254-154(217)
Torrent Power 204.2(205.6)266-183(6)
Tvs Motor 41.15(41.25)70-37(351)
Union Bank 221(227.25)346-155(156)
Unitedphos 127.85(126.2)171-120(265)
Vijaya Bank 60.9(60.95)93-43(135)
W,X,Y,Z
Welspunguj 134.25(136.35)207-64(50)
Wipro 421.25(427)471-310(43)
Wockhardt 692.15(666.2)697-251(202)
Wyeth 899(925.3)1074-794(2)
Zeeenter 125.35(125.15)145-109(28)

GROUP B
A
3i Infotech 15.4(15.55)53-11(199)
3m India Ltd 4260(4245.05)4950-3321(0)
A P Paper 265.75(261.8)389-120(108)
Aarti Ind 70.2(68.6)71-39(30)
Aban Offsho 436.25(435.8)690-324(107)
Action Construction Equipment 34.05(32.15)51-25(92)
Adani Power Ltd 71(72)119-59(441)
Adani Power Ltd 71(72)119-59(441)
Adhunik Metaliks 44.95(45.15)91-31(15)
Adlabs Films 82.75(81.5)171-66(110)
Advanta India 468.3(482)534-208(31)
Aegis Logis 160.15(156.5)278-100(6)
Aftek Ltd 11.79(11.87)16-9(564)
Agro Tech Foods 504.9(485.85)505-335(16)
Ahmednagar Forg 191.15(187)197-78(598)
Ajanta Pharma 526.85(522.15)538-233(5)
Akar Tools 27.9(28.65)83-24(37)
Aksh Optifibre 16.2(16)16-5(67)
Alembic Pharmaceuticals Ltd 57.85(57.95)59-34(47)
Allied Digital Services 28.45(28.2)98-18(43)
Alstom 169.4(171.35)231-132(73)
Amar Remedies 148.5(150.9)160-86(154)
Anikinds 34.65(28.9)47-22(127)
Aptech 80.95(79.7)147-64(309)
Arrow Webtex 68(67.5)116-52(444)
Arshiya International Ltd. 152.25(152.55)218-116(6)
Asahi Songwon Colors 90.45(86.25)129-69(20)
Asahi Songwon Colors Ltd 90.45(86.25)129-69(20)
Ashapura Mine. 13.87(13.62)34-8(105)
Asian Hotels 190.15(187.3)234-151(12)
Astra Zeneca 2340.1(2334.8)2649-1162(8)
Atlanta 59.15(59.45)132-51(33)
Autoline Industries 170.9(165.9)194-69(11)
B
B O C India 497.9(513.15)530-262(27)
Bajaj Auto Fin 890.5(888.75)903-552(13)
Bajaj Hind 31.7(31.95)70-23(273)
Balmer Lawri. 555.05(557.4)688-463(1)
Balrampur Chini 54.8(57)76-32(488)
Bank Of Maha 53.45(54.05)64-37(27)
Bannari Amman 570(572)725-468(10)
Bartronics India 37(35.9)70-22(96)
Bata India 857.05(856.45)864-374(42)
Bayer 810(785.15)992-673(12)
Berger Paints 117.5(115.15)119-78(84)
Bgr Energy Systems 361.5(358.15)588-172(286)
Bhandari Hos. 39.3(39.5)45-21(122)
Bharat Gears 88(84)88-39(24)
Bharati Shipyard 83.65(80.4)173-65(85)
Bhussteel 425.15(426.45)530-296(191)
Biocon Ltd 243.6(237.25)390-229(348)
Bl Kashyap 12.26(10.66)26-8(244)
Blue Dart Ex. 2164.95(2172.45)2205-1261(4)
Blue Star 188.8(192.4)383-150(8)
Bombay Bur Trdg 595.9(602.25)621-338(14)
C,D
C R I S I L 1068(1070.15)1149-648(12)
Can Fin Homes 119.25(120.65)130-87(17)
Carbon Everflow 90(91.1)100-65(18)
Carborun. Univ 165.85(163.65)175-118(4)
Cclpr 176.05(173.75)286-116(24)
Ceat 109(103.25)117-66(352)
Celestial Labs 21.35(22.85)39-15(85)
Cerasan 254.1(250)258-158(3)
Chettinad Cem 564.2(578.05)648-390(11)
Chowgule Steam 21.6(20.6)38-18(39)
Chromatic India 82(80.15)127-56(59)
City Union Bnk 48(47.95)51-39(61)
Colourchem 636.6(635.6)854-556(4)
Core Project 285.25(284.35)321-245(4)
Coromandel Fert 295.15(292.15)376-253(4)
Cox And Kings(India) Ltd 139.4(143.15)248-139(108)
D C M Shr. Con 46(45.85)59-37(238)
D C W 12.08(12.08)13-7(185)
Daawat 42.35(39.95)62-36(49)
Dabur Pharma 165.15(168.6)176-81(80)
Deep Industries 56(55.6)91-52(13)
Deepak Fert 139.95(139.45)186-118(13)
Development Credit Bank 48.5(48.85)66-30(706)
Dewan Hsq Fin 234.55(237.7)288-171(21)
Dhampur Sugar 48.45(46.55)62-27(145)
Dhanuka 85.5(86)114-78(9)
Dic 303(305.35)310-181(3)
Dil 710.35(703.95)776-358(2)
Disa India 3879.35(3850.85)3944-1370(1)
Dishman Pharma 48.6(49.05)104-32(27)
Divi'S Lab 847.95(816.05)850-672(37)
E,F
E I Dparry 189.35(187.2)279-176(7)
Eclerx Services 724(732.9)874-658(1)
Eicher Motors 2320.3(2272.05)2352-1119(4)
Elder Pharma 322.9(324.85)435-298(39)
Elecon Eng 59(59.25)86-50(13)
Electrosteel C. 22.05(22.45)34-15(80)
Elgi Equip. 80(78.95)100-62(24)
Emami Paper Mills Ltd 32.5(31.8)54-27(26)
Ess Dee Aluminium 152.35(153.3)493-117(26)
Essar Oil 54(54.2)140-44(395)
Essar Shipping Ltd 30.25(27)95-16(206)
Essarship 88.9(89)125-46(53)
Eveready Ind 23.8(24.1)52-21(117)
Everest Kanto Cylinder 32.45(32.95)97-24(51)
Everonn Systems India 259.8(258.55)695-225(28)
Excel Info 24.25(25.4)39-8(311)
Fag Bearings 1694.8(1739.25)1792-928(2)
Fairfield Atlas 173.6(172)187-60(30)
Fedders Lloyd 57.3(59.1)96-48(19)
Fedmoggoe 279.95(279.95)335-190(4)
Ferro Alloys 9.99(10.05)21-5(172)
Fertilizers 32.7(31.4)47-19(29)
Fiem Industries 140(140)185-127(20)
Firstsource Solutions 9.78(9.87)20-5(240)
Flexituff International Limited 298.7(248.95)301-142(167)
Fortis Healthcare 111.6(107.35)171-81(241)
Future Capital Holdings 127.65(128.15)199-101(39)
G
G I C Hsq Fin 91.95(93.4)122-68(28)
Gammon India 51.45(52.4)122-39(134)
Gandhimathi Appliances 384(385.3)420-170(2)
Gangotri Iron 40.9(41.2)73-28(76)
Garden Silk. 58.25(58.55)119-50(18)
Garware Poly 127(126.8)165-101(103)
Gateway Distriparks 150.95(149.05)159-112(10)
Gati 36.75(36.85)79-23(100)
Gayatri Projects 129.05(127.3)205-75(27)
Gei Industrial Systems Ltd. 127.6(128)221-101(19)
Geodesic Inf 48.45(48.45)93-39(22)
Ghcl 38.05(38)43-27(106)
Gitanjali Gems 325.2(329.15)443-256(844)
Glenmark Phar 320.95(320.35)351-262(24)
Glodyne 373.5(371.45)442-190(72)
Godawari Power 120.1(122.3)200-69(13)
Godfrey Phi. 3801(3844.25)3940-1885(0)
Godrej Indus 271.8(268.05)283-168(57)
Goenka Diamond & Jewels Ltd. 99.9(100)103-28(139)
Goodyear India 392.7(394.4)412-269(32)
Gruh Fin 687(688)722-340(1)
Guj. Alkalies 132.8(131.55)158-118(9)
Guj. Fluoroch. 487.45(487.35)561-316(5)
Guj. Nre Coke 21.5(21.55)58-14(219)
Guj. State Fert 439.4(432.5)503-322(7)
Gujarat Pipavav Port Ltd 60.8(60.05)75-48(18)
H
H E G 231.65(226.75)262-141(10)
H F C L 12.01(11.64)21-10(737)
Hanung Toys 146.5(147.25)233-76(46)
Harrisons Malay 80.45(74.3)87-49(316)
Havell`S India 590(582.2)616-313(19)
Henkel India 28.5(28.85)41-20(126)
Hercules Hoists 251(251.9)371-190(3)
Himadri Chem 37.25(34.45)58-31(20)
Hind Con 25(25.6)38-15(534)
Hind Oil Exp 131.4(129.85)224-86(341)
Hind Sanitary 162.9(162.05)245-120(10)
Hitech Gears 154.3(141)165-103(34)
Hondasiel 412.6(398.45)463-261(72)
Honeywell 3263.25(2986.25)3321-1620(28)
Hotel Leela 33.45(33.3)49-27(30)
Hov Services 48(43.15)106-33(41)
Hyderabad Ind 340.2(345.15)424-255(2)
I
I F C I 42.6(41.75)54-19(2569)
I T I 24.45(24.6)37-16(28)
I V R Cons 61.5(65.6)90-27(4998)
Ibn18 28.95(29.2)100-23(27)
Iid Forgings 152.25(152.55)218-116(6)
Il&Fs Transportation Networks Ltd. 190.2(193.35)233-143(18)
Ilfs Venture 26.85(27.05)39-23(64)
Inabs 834.4(834.4)850-478(1)
India Glycols 147.95(147.9)169-103(21)
Indiabulls Finan 218.05(221.5)250-116(197)
Indiabulls Power 15.4(15.65)23-8(206)
Indo Asian Fusegear 51.6(45.95)92-31(80)
Indoco Remedies 460.9(456.5)485-360(2)
Indraprastha Gas 231.7(239.95)453-170(4868)
Indswift Lab 96.85(96.6)133-74(16)
Info Edge India 760(737.85)772-548(1)
Infotech Ent 165.7(167)182-100(15)
Innoventive Industries Ltd. 120.5(120.75)123-76(52)
Insecticides India 409.85(413.9)476-281(2)
Int Conveyors 22.6(22)23-9(34)
Irb Infrastructure Developers 194.55(199.3)210-121(271)
Itdcem 167(163.8)220-111(4)
Ivrcl Infrastruc 61.5(65.6)90-27(4998)
J,K,L
J B F Ind 107.15(106.6)186-89(70)
J K Ind 89.85(84.1)112-53(390)
Jagran Prakashan 99.25(99.65)131-90(6)
Jai Corp 79.2(81.35)191-45(349)
Jain Irrigation 91.3(92.05)189-74(368)
Jaiprakash Hydro 41.5(41.6)54-31(78)
Jamna Auto Ind 169.55(141.5)169-75(290)
Jay Bh Maruti 66.6(63.3)95-36(23)
Jay Shree Tea 107.2(103.45)181-80(424)
Jayant Agro Org 105(105.4)123-76(6)
Jetkingq 56.65(54.5)118-45(23)
Jhs Svendgaard Laboratories 41.9(40.75)86-27(40)
Jindal Drilling 314.4(304.1)489-281(2)
Jindalph 158.6(162.65)189-110(7)
Jindpolyfm 201.3(202.1)450-143(90)
Jk Cement 141.1(151.05)176-95(12)
Jklakshmi 66(66.6)69-35(41)
Jubilant Org 182.75(185.75)227-155(3)
Jyothy Laboratories 170.2(169.3)252-125(28)
Jyoti Struct 45.2(45.45)96-35(50)
K R B L 20.75(20.6)34-12(165)
K S B Pumps 253.4(249.9)289-141(10)
Kajaria Ceramic 179(177.2)183-76(9)
Kalyani Steels 60.85(58.95)91-32(142)
Kanchan International 63.55(65)110-33(49)
Kar Vysy Bank 414.9(398.9)479-322(66)
Karnataka Bnk 94.35(94.35)133-64(27)
Kaveri Seed Company 704.95(668.45)722-340(19)
Kecil 64.1(63.85)94-31(55)
Kemrock Ind 522.55(513.2)570-391(27)
Kesoram Ind 131.8(128.95)238-83(37)
Kirloskar Ferro 24(24.6)31-19(36)
Knr Constructions 140(133.2)152-81(10)
Koutons Retail India 10.33(12.16)40-10(867)
Kpitcumm 80.25(78.4)99-68(47)
Kwality Dairy 36.4(36.65)215-28(73)
Laks Vilas Ba 85.5(85.2)130-80(17)
Lakshmi Machine 1687.9(1671.45)2564-1426(0)
Lg Balakrishnan 357(337.2)361-258(14)
Liberty Phosp 79.2(79.2)83-45(41)
Liberty Shoes 99.15(101.75)108-56(19)
Lloyd Elect 45.85(45.5)69-36(15)
Lloyds Steel Ind 10.72(10.96)22-6(138)
Lovable Lingerie Ltd 365.8(378.8)636-275(189)
Lumax Auto Technologies 147.7(144.1)195-132(11)
Lumax Ind 380(382.9)435-308(8)
M
M R F 11364.9(11215.3)11415-6200(8)
Madras Cements 152.2(155.5)158-79(37)
Mah Scooter 334(341.05)389-275(2)
Mahindra 676.7(665)813-590(85)
Man Infraconstruction Ltd. 213.25(215.35)223-90(22)
Manali Petro 11.88(11.24)16-7(198)
Manappuram Gen 30.55(30.65)71-28(770)
Mandhana Industries Ltd. 243(242.85)298-166(121)
Mangalam Cem 139.35(142.65)156-76(7)
Mangalore Chem 39.3(39.05)46-28(56)
Manjal Auto 59.45(57.25)59-22(19)
Marg 87.55(88)129-70(18)
Marico Ind 177.1(179.8)183-127(10)
Mathew Easow 80.1(78.55)83-28(98)
Max India 197.7(199)214-140(105)
Maxwell Industries 23.3(23.15)33-16(35)
Mcdowell Holdings 75.1(71.55)107-31(25)
Mcleod Russel India 281.7(276.25)289-165(69)
Mcnally Bharat Engineering Company 96.8(97.55)237-79(8)
Menon Pistons 97.6(97)135-85(128)
Mic Electronics 7.65(8.11)27-5(236)
Mindtree 535.75(526.5)547-321(30)
Mmtc Ltd 770.6(778.3)1062-438(12)
Modern Dairies 19.89(17.72)23-11(337)
Monsanto India 704(699.7)1063-637(2)
Motherson Sumi 183.8(189.2)256-129(180)
Msk Projects India 30.05(30.6)80-23(52)
Mundra Port 134.15(129.9)169-111(182)
Munjal Showa 82.45(81.5)84-49(28)
Muthoot Finance Ltd 132.1(131.05)198-120(53)
Mysore Cem 36.05(36.75)54-25(47)
N,O
Nagarjuna Agri 66.65(60.6)166-50(14)
Nagarjuna Con 56.65(58.55)113-32(319)
Nahar Spin 48.8(49.05)115-45(16)
Natco Pharma 371.25(371.95)381-197(3)
Natsteel 16.67(15.85)27-11(38)
Nectar Lifescn 25.05(24.6)29-15(76)
Neha International Ltd. 58.05(55.8)195-22(113)
Nesco 683.9(700.2)775-418(27)
Net 4 India 162.7(162.9)180-113(19)
Nhpc 19.75(19.65)26-17(889)
Nhpc Ltd 19.75(19.65)26-17(889)
Niit Technologies 251.35(255.05)285-166(54)
Nile 113(112.3)249-103(5)
Nilkamal Plast 242.15(220.75)325-177(126)
Nitco Tiles 43.05(41)71-31(42)
Nitin Fire Protection Industries 49.4(49.45)54-21(31)
Nocil 16.9(16.55)21-14(112)
Noida Toll Bridge 24.25(24.55)30-19(60)
O C L India 99.25(100.25)118-83(14)
Oil India Ltd 466.55(467.95)567-440(18)
Omax Autos 41.3(42.05)48-32(35)
Omkar Speciality Chemicals Ltd 71(71.9)93-47(19)
Onelife Capital Advisors Limited 296.6(301.3)446-114(48)
Onmobile Global 56.8(59.4)142-54(426)
Opto Circu 182.7(181.4)238-140(217)
Orbit Corporation 50.95(51.3)68-25(83)
Orient Paper 58.45(57.95)66-44(20)
Orissa Minerals Development Company Ltd 34290(34247.9)63800-26710(0)
P,Q
Page Industries 3115.3(2897.55)3209-1575(18)
Pantaloon Ret 173.65(171.3)364-125(680)
Paper Products 68.95(69)93-56(120)
Parekh Aluminex 351.5(339.1)389-165(5)
Patni Computer 506(505.3)520-250(9)
Persistent Systems Ltd. 335.7(334.25)407-280(2)
Petronet Lng 158.9(161.5)185-125(159)
Phillips Carbon 107.2(107.8)158-77(16)
Phoenixlamp 68.55(68.85)107-47(160)
Pipavav Shipyard 81(81.35)92-50(449)
Plethico Pharmaceuticals 340(339.65)395-330(23)
Pochiraju Industries 17.49(16.97)20-9(84)
Poly Medicure 262(239.9)332-172(17)
Poly Medicure Ltd 262(239.9)332-172(17)
Polyplex Corp 183.55(184.9)249-150(17)
Pradip Overseas Ltd. 79.75(79.5)114-47(67)
Praj Ind 73.65(74.3)95-62(73)
Prakash Constrowell Ltd 114.95(104.5)311-81(333)
Prakash Steelage Ltd 159.25(160.2)171-114(32)
Pratibha Industries 45.7(45.7)67-27(84)
Prime Focus 51.45(51.75)78-33(191)
Prism Cement 50.75(50.7)59-35(14)
Provogue (India) 14.28(14.97)46-13(57)
Pslltd 65.8(65.2)90-50(12)
Ptc 66.1(66.65)93-38(142)
Ptc India Financial Services Ltd 17.5(16.7)22-9(857)
Pvr 149.2(143.15)163-95(8)
R
R D B Ind 20.6(19.8)34-15(142)
R Systems International 162(161.45)164-90(4)
Radico Khait 128.3(124)147-108(33)
Raj Television Network 146.55(147.35)159-41(6)
Rajesh Exp 143.05(140.15)151-82(447)
Rallis India 132.75(131.85)185-113(50)
Rama Newsprint 9.42(8.57)18-7(80)
Rane (Madras) 221.1(201.95)263-166(8)
Rane Madras 159.9(149.95)169-90(49)
Ravalgaon Sugar 5139.45(5577)6494-4731(0)
Rei Agro 12.44(12.86)30-9(1065)
Reliance Indust 445.5(449.9)688-272(32)
Reliance Media World Ltd 53.5(53.2)99-40(21)
Repro India 221.25(222.9)227-100(19)
Rico Auto Ind 10.43(10.35)19-7(123)
Ricoh India 37.5(35)47-24(54)
Rohit Ferro Tech 33.1(31.75)45-21(68)
Rossell Tea Ltd. 46.85(48)65-30(27)
Ruchi Soya Ind 91(90.15)128-81(14)
Rural Electrification Corporation 230.45(232.3)251-143(380)
S
S Bk Of Bikaner 408.3(407.8)600-302(1)
S Bk Of Travan 570(570.65)816-451(1)
S R F 244(242.2)354-230(41)
Sabero Org Guj 92.65(88.25)133-52(16)
Sah Petroleums 34(35.4)41-22(19)
Saintgobain 59.25(58.5)61-24(760)
Sandur Mang 535.35(508.25)660-261(40)
Sanghvi Movers 107.25(108.4)131-84(13)
Sasken Comm 120(119.55)182-91(7)
Se Investments 320(319.15)339-70(86)
Sel Manufacturing Company 12(11.84)20-8(78)
Sesa Goa 192.6(190.7)328-148(324)
Seshasayee Pap 205.4(196.25)272-157(16)
Shanthi Gears 39.65(39.7)47-30(17)
Shasun Chem 112.25(107)112-38(187)
Shlakshmi 147.05(146.85)156-70(210)
Shree Cement 2887.85(2901.35)3279-1570(0)
Shree Ganesh Jewellery House Ltd 81.85(80.45)286-69(35)
Shree Renuka Sugars 33.95(33.7)76-22(1241)
Shriram Epc 85.5(88.8)181-77(89)
Shriram Trans 597.4(599.85)826-416(4)
Simmonds Marsh 41.5(40.25)44-23(36)
Sintex Ind 81.55(81.6)195-58(437)
Sks Microfinance Ltd 119.85(122.45)608-85(45)
Solar Explosives 825(851.45)894-552(5)
Sona Koyo St 12.9(12.55)19-9(130)
Sonata Soft 20.7(20.15)49-17(200)
Southind.Bank 24.9(24.65)28-19(250)
Spicejet 33.25(34.95)46-15(8639)
Srei Int Fin 27.1(27.25)54-21(98)
Srs Ltd 29.9(29.7)61-27(168)
State Trading 270.25(270.3)333-110(31)
Steelcast 200(202.2)222-74(4)
Strides Arcolab 654.05(632.65)657-276(61)
Subexltd 25.7(26)82-22(111)
Sudar Garments Ltd 66.6(67.35)138-43(105)
Sujana Towers 8.68(8.82)46-5(84)
Sun Pharma Advanced Research Company 79.5(78.2)101-64(11)
Sundaram Multi Pap Ltd. 15.65(15.55)18-13(99)
Sundclayton 160.8(157.15)204-129(19)
Sunflag Iron 24.55(25.05)33-19(54)
Sunteck Realty 378.9(379.95)422-242(5)
Supreme Ind 204.45(205.1)235-146(7)
Supreme Infrastructure India 327.9(321.4)337-152(34)
Surya Pharma 8.13(9.39)25-7(913)
Swaraj Mazda 410(410.75)450-325(1784)
T,U
T.V. Today 63.65(65.2)71-41(27)
Taj Gvk 70(70.2)111-63(11)
Talwalkars Better Value Fitness Ltd. 162.9(164.75)267-108(4)
Tata Coffee 871.4(871.8)954-672(96)
Tata Metaliks 66.9(66.55)126-51(14)
Td Power Systems Limited 319.05(313.25)341-207(11)
Texmaco 33.55(29.5)39-20(292)
Texmo Pipes & Products Ltd. 21.55(21.35)49-14(265)
Thomas Cook 68.05(68.35)74-32(67)
Tide Water 7920.65(7869.75)8539-5676(1)
Timken India 259.95(255.85)269-163(177)
Tinplate Of India 48.35(48.65)75-32(62)
Titanor Components 133.5(127.85)136-75(11)
Tourism Fin 26.6(26.3)32-18(50)
Transgene Biotek 35.7(34.5)62-26(98)
Trent 915.5(908.55)1277-771(102)
Triton Valves 524.95(495.15)772-365(1)
Triveni Eng & Ind 15.45(15.55)74-12(66)
Ttk Prestige 3452.75(3455.55)3529-2115(26)
Ttml 14.51(14.36)23-11(351)
Tube Invest 141.45(141.05)170-96(5)
Twilight Litaka Pharma Ltd. 33.15(35.6)68-20(177)
Ubholding 78.55(79.05)206-57(35)
Uco Bank 83.55(83.95)121-44(217)
Uflex 121.6(117.9)226-98(308)
Ultratech 1465.1(1479.35)1542-916(2)
Unichem Lab 150.8(147.4)195-101(62)
Unitdspr 750.8(737.8)1123-450(184)
Unitech 28.65(29.15)43-17(1095)
United Bank Of India 72.8(74.35)113-45(28)
Unity Infraprojects 51(51.25)77-22(30)
Ushamartin 31.4(31.25)68-21(21)
Ushdev Int 293.05(288.05)369-246(36)
Usher Agro Ltd. 57(55.45)162-34(48)
Uttam Steel 74.8(77)129-48(118)
V,W,X,Y,Z
V S T Ind 1928.2(1951.8)2009-814(7)
Vardhman Poly 66.6(68.55)112-55(14)
Varun Industries 52.25(54.95)295-52(744)
Varun Shipping 18.5(18.2)31-15(41)
Vaswani Industries Limited 8.05(8.03)35-7(117)
Venkys 388.85(391.2)757-363(3)
Vesuvius 450(451.75)464-305(2)
Videocon 171.65(170.2)219-162(11)
Vivmed Labs 440.4(440.45)444-212(34)
Voltamp Transformers 520.55(529.75)614-451(1)
Voltas 118(117.1)180-71(186)
W P I L 286.3(290.05)311-168(2)
Welspun India 39(39.45)65-22(23)
West Coast Pap 49.2(48.75)97-44(100)
Wheels India 687.75(674.35)725-212(16)
Whirlpool 228(228.95)294-141(14)
Williamson Magor 49.85(48.7)78-32(23)
Wire & Wireless 10.12(10.22)10-5(567)
Yes Bank 367.75(369.8)389-230(119)
Zandu Phar 1596.3(1609.25)2537-1199(0)
Zensar Tech 225.55(194.3)229-113(341)
Zuari Ind 172.15(168)256-154(4)
Zylog Systems 636.25(634)639-334(28)

GROUP T
A
Ahlcon Parent 421.5(422.7)427-58(15)
Amara Raja 316(318.55)324-179(8)
Andrew Yule 23.85(24)30-12(59)
Assam Company 8.69(8.61)18-5(394)
B
B & A Ltd 137.7(122.4)144-71(32)
Binani Ind 123.3(121.35)219-88(8)
C,D
Choice International 34(34.2)99-30(26)
Cravatex 700(676.45)799-267(1)
D C M 94.7(95.45)99-41(32)
Db Stock Brokers 97.15(96.8)112-76(32)
Dhanalakshmi Bk 71.2(70.85)135-42(149)
Dover Securities 86.2(86.55)145-47(148)
E,F
E P C Ind 145(130)174-88(5)
Financial Tech 743.25(751.8)958-518(27)
G
G E I Hamon In. 127.6(128)221-101(19)
Genesys Int 200.85(193.75)291-114(8)
Goodricke Group 149.45(142.1)175-103(101)
H
Hind Dorr 41.4(43.4)88-22(103)
Hind Org Chem 23.75(21.6)41-15(359)
Hitachih 152.8(154.2)240-93(16)
I
I F B Ind 83(81.05)158-58(18)
Ind. Hume Pipe 105(103.2)153-81(13)
India Secur 59.3(59.3)64-38(30)
J,K,L
Jaihind Synth 11.52(11.03)21-5(111)
Kalyani Sharp 43.35(46.4)48-23(284)
Kotawala Ind 124.4(121.7)215-79(44)
Lee & Nee Soft 14(13.57)25-8(112)
Lgs Global 103(94.05)141-39(49)
M
Maharashtra Pol 12.25(12.55)19-6(328)
Mewar Industries 57.9(68)108-38(20)
Mount Ev Min 101.95(104.65)116-47(50)
N,O
Nelco 50.9(49.65)94-37(23)
P,Q
Prakash Ind 53.2(50.7)94-25(113)
R
R S Software 76.5(75.85)79-42(75)
Rain 37.55(38.05)42-25(28)
Rama Phos 68.65(67.75)81-37(16)
Rubfila Int 13.2(14.03)14-6(96)
S
S Kumars 33.85(33.9)70-22(170)
Shalibhadra Fin 72.35(73)79-36(126)
Sharyans Res 59.9(60)74-42(134)
Shirp Gold Ref 136.55(136.8)146-58(5)
Singer India 43.75(44.75)58-26(123)
Sri Adhikari 73.05(74.65)89-46(80)
Symphony Comfort 256.85(250.8)1250-190(19)
T,U
Tips Indus 59.4(58.85)60-23(13)
Torrcabs 108.2(106.75)109-65(8)
U B Eng 46.7(44.95)111-29(14)
Umangdair 48.65(46.15)48-12(99)
V,W,X,Y,Z
Venus Remedies 165.55(167.1)275-141(5)
Vikas Gran 41.7(40)42-6(474)
Walchandnagar 82.2(83.45)148-57(18)

GROUP S
A
Amrutanj 805.1(797.3)996-610(16)
Amrutanjan Health Care 805.1(797.3)996-610(16)
Amtek Auto 130.8(130.55)174-86(5)
Amtek India 108(105.3)114-40(184)
Apw President Systems 248.25(226.95)249-131(74)
B
Bajaj Elect 201.1(196.5)279-132(9)
Balkrishna Ind 270.65(271.5)282-130(3)
Bf Utilities 442.1(416.8)906-259(626)
Bharat Bijlee 682.65(673.8)1183-511(25)
Bi 188.9(190.05)464-156(17)
C,D
Camson Bio Technologies 57.75(55.05)135-47(491)
Carnation Nutra 390(388.25)757-330(6)
Compucom Soft 11.53(11.85)22-10(63)
Denso India 58(57.65)78-45(25)
Dhunseri Tea 120.5(113.6)163-100(12)
Dolphin Off Ent 81.85(77.4)159-57(181)
E,F
Emami 456(453.35)545-320(12)
Erainfra 134.7(133.75)195-120(86)
Forbes Gokak 582.2(589.7)618-378(8)
Forcemot 465.8(457.3)825-387(1)
Fulford 900(909.25)1025-389(3)
G
Gandhi Spl Tube 136(135.05)138-105(5)
Granules Ind 93.65(91.5)98-55(7)
Grindwell Nort. 286(272.35)292-190(5)
Gujarat Hotels 198.9(189.45)204-95(3)
Gulf Oil Corp 80.45(80.05)100-52(8)
H
Haldyn Glass 16.34(15.18)17-10(165)
Hawkins Cook 1634.05(1642.8)2117-1007(1)
Hindalumi 39.5(39.4)54-33(37)
I,J
I.C.S.A. 20.25(20.15)123-16(33)
Jmfinan 14.55(14.75)33-11(198)
Jupiter Bio 9.94(10.08)25-8(66)
K,L
Kavveri Telecom 167(166.5)191-118(80)
Kennamet 1180.25(1195.15)1247-577(6)
Krone Comm 137(139.95)163-107(7)
Lambodhara Textile 56.25(56.15)59-15(13)
M,N
Maharaja Shre 143(143.15)202-113(41)
Mercator Lines 25.2(24.35)44-15(299)
Micro Tech 172.1(171.45)182-99(74)
Modison Metals 44.1(42.85)49-24(71)
Mohit Industries 34.1(34.8)38-20(23)
Nakoda Tex 9.34(9.09)13-7(181)
Navin 353.15(359.4)419-221(8)
O,P,Q
Orient Abrasive 7.69(6.94)40-6(88)
Oriental Carbon 114.45(113.95)148-82(9)
Oriental Cont 34.2(34.4)65-29(33)
Ortin Laboratories 29.15(28.6)30-20(82)
Patel Eng 122.05(122.35)181-73(147)
Pitti Lamin 81.8(82.1)85-31(9)
R
Rainbow Papers 65.8(65.85)70-55(55)
Reliance Chemo 115(114.15)168-74(6)
S
Sanwaria Agro 39.6(38.2)117-9(254)
Sarda Energy & Minerals Ltd 144(146.1)283-72(8)
Sardaen 144(146.1)283-72(8)
Schenectady 2120(2099)2410-1100(0)
Shahi Shipping 460.75(460.1)988-270(1)
Sharon Bio-Medicine 413.05(404.95)415-159(57)
Shivvani 167.5(167.95)321-161(10)
Spanco Tele 69.65(75.3)164-60(76)
Steel Exchange India 61(58.85)70-34(11)
Subros 38.3(38.1)40-20(284)
Sumeet Ind 23.25(23.25)46-17(103)
T,U,V
Tilaknagar Industries 58.65(58.95)68-27(81)
Tvs Srichakra 336(333.8)400-260(4)
Twilitaka Ph 33.15(35.6)68-20(177)
Ultramarine & Pig 55.2(54)55-33(23)
Unitedbrew 526(515.3)644-339(38)
V I P Ind 104.35(103.4)204-73(520)
V S T Tillers Tr 489.7(484.65)580-405(2)
W,X,Y,Z
Z F Steer Gear 382(367)389-245(5)
Zydus Wellness Ltd 390(388.25)757-330(6)

GROUP Z
A
Aci Infocom 66.1(69.55)111-25(11)
B
D J S Stock 67.3(69.85)178-56(25)
C,D
Gemstone Investment 9.1(9)11-5(70)
E,F
Hind. Copper 270.8(270.6)320-146(88)
G
Insul Elec 378.9(379.95)422-242(5)
H
Kadamb Constructions 19.2(18.3)65-6(157)
I,J
Karmaisp 48(48.25)319-38(134)
K,L
Margltd 87.55(88)129-70(18)
M
National Min 169.4(168.15)283-136(43)
N,O
Neha International 58.05(55.8)195-22(113)
New Bom Prtg 24.15(23.9)48-13(52)
Odyssey Corporation 42(42.6)151-37(20)
P,Q,R
Pasari Spinning Mills 11.95(11.99)37-7(54)
Pflinfotc 19.55(19.25)806-15(70)
S
Swan Mills 122.45(122.55)128-56(298)

 

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