Stock Prices on April 26, 2012

Stock Prices on April 26, 2012

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 808.25(783.3)915-541(11)
A C C 1215.8(1195.3)1421-917(27)
Abbot 1669(1639.15)1807-1368(0)
Abg Shipyard 381.9(395.05)463-322(28)
Abirlanuv 934.05(938.35)1028-710(12)
Acl 150.55(150.1)182-119(127)
Adani Enter 273(275.9)765-261(315)
Allahabad Bank 164.9(173.7)223-113(250)
Alok Industr 19.3(18.9)28-15(690)
Alstom Proje 410.95(407.6)656-280(182)
Andhra Bank 115.35(118.1)147-79(36)
Apollo Hosps 610.4(599.2)716-432(8)
Apollo Tyres 91.45(90.9)95-50(300)
Arvind 81.65(81.75)111-61(275)
Asahi Glass 73(72.45)105-48(44)
Ashok Leyland 32(31)32-20(765)
Asian Paints 3482.75(3436.85)3512-2551(17)
Aurobindo Phar 126.4(127.35)201-80(145)
Axis Bank 1086.2(1094.9)1370-784(186)
B
B A S F India 584.65(614.7)717-427(16)
B H E L 231.4(231.8)421-225(883)
Bajajhoin 844(835.05)864-625(9)
Balaji Tele. 45.5(46.5)49-26(21)
Ballarpur Ind 24.25(24.6)37-17(21)
Bank Of India 331.2(338.3)492-261(82)
Bharat Earth. 534.05(547.05)728-413(4)
Bharat Elec 1465.95(1480.85)1886-1293(19)
Bharat Forge 318.7(313.85)365-231(168)
Bhartiartl 309.1(313.25)444-289(374)
Bk Of Baroda 758(763)1006-630(54)
Bombay Dye 517(516.25)593-283(63)
Boschl 8532.75(8701)9000-6425(0)
Bpcl 661.55(686.3)712-459(48)
Britannia Ind 556.35(570.15)599-324(1)

C

C E S C 251.1(255.75)364-186(7)
C M C 894.5(913.25)1390-728(0)
Cadila Health 732.35(727.7)983-629(0)
Cairn India 337.6(346.95)400-250(169)
Canara Bank 440.55(461)659-349(40)
Castrol India 494.25(491.6)588-385(4)
Central Bank Of India 95.8(97.65)142-63(138)
Century Enka 111.9(112.75)219-88(3)
Century Tex 335.4(338.4)388-215(156)
Chambal Fert 75.85(74.95)118-70(159)
Cipla 309.15(311.95)359-273(45)
Coal India Ltd 359.4(349.65)422-293(619)
Colgatepalm. 1120.6(1155.75)1167-875(4)
Container Corp 886.85(882.3)1214-805(0)
Corp Bank 400.6(406.85)620-335(8)
Crompton Gr. 129.55(132.2)284-107(120)
Cummins India 477(479.35)515-322(8)

D,E,F

Dabur India 111(112.05)122-92(67)
Dena Bank 90.85(92.1)110-47(286)
Dish Tv India 60.9(59.95)94-52(473)
Dlf 181.6(185.75)280-172(791)
Dr Reddy`S Lab 1771.75(1779.15)1818-1387(6)
Dredging Corp 257.2(249.9)375-187(9)
E I H 83.6(84.05)103-79(9)
Educomp Sol 188.2(191.1)492-168(184)
Eng India 253.1(253.5)300-195(6)
Escorts 73.2(75.15)143-63(350)
Essel Propack 34.85(35.45)50-23(187)
Exide Ind 123.7(123)174-98(72)
Federal Bank 413(410.75)480-322(8)
Finolex Cables 32.6(32.4)54-21(18)
Finolex Ind 55.65(54.85)106-42(129)
G
G E Shipping 258.9(255.95)305-183(30)
Gail 324.4(336.6)485-323(194)
Geometric 70.2(69.85)80-34(39)
Gillette Ind 2500(2535.25)2624-1771(1)
Glaxo Smithk. 2183(2184.6)2475-1830(0)
Glaxocon 2912(2836.8)2939-2134(1)
Global Tele 36.8(37.15)421-29(302)
Gmr Infra 26.6(28.45)40-17(1127)
Godrej Cp 522.6(523.85)532-368(1)
Grasim Ind 2519.1(2525.55)2924-1981(7)
Great Offshore 88.9(90.5)285-70(14)
Gtl Infrastructure 9(9.24)36-7(174)
Guj. Min Deve 180.9(179.75)212-134(88)
Gujarat Gas 325.45(321.5)463-270(55)
Gujarat Narmada 81.8(81.9)111-70(47)
Gujarat St Petronet 66.5(65.95)113-63(276)
H
H C L Infosys 43.95(44.65)124-38(70)
H C L Tech 501.2(507.6)526-360(28)
H D F C Bank 540.55(546.9)557-400(52)
H M T 39.7(39.6)65-26(45)
Hdfc 674.25(676.85)732-600(65)
Hdil 80.9(81.55)182-52(2044)
Hero Honda 2166.9(2237.5)2253-1482(56)
Hexaware Tec 127.35(130.35)133-60(157)
Hind Petro 294.3(305.05)419-238(106)
Hind Zinc 126.2(125.75)151-106(55)
Hindalco Ind 116.3(119.85)224-111(1472)
Hpcl 294.3(305.05)419-238(106)
Hsng Dev Infra 80.9(81.55)182-52(2044)
Hsq Dev Fin 674.25(676.85)732-600(65)
Hul 414.85(419.1)430-266(45)
Hul 414.85(419.1)430-266(45)
I
I C I India 830(828.4)1045-693(0)
I T C 249.1(245.7)249-177(627)
Icici Bank 841.55(838.65)1129-641(325)
Idbi 103.6(102.9)152-77(463)
Idea Cellular 83.3(80.1)103-62(713)
Idfc 119.65(123.15)160-90(782)
India Cements 85.2(87.25)118-62(216)
India Infoline 54.5(56.95)91-42(30)
Indiabulls Real Est 62.4(61.1)119-40(811)
Indian Bank 213.5(211.1)265-166(16)
Indian Hotels 61.15(61)88-51(78)
Indian Ovrsea 87(89.65)164-72(55)
Indo Rama Sy 25.45(25.1)76-20(40)
Indusind Bank 332.45(331.6)351-221(34)
Infosys Tech 2358.2(2348.8)3020-2169(297)
Ingersollrand 500.1(499.9)558-355(7)
Ingvysya 364.45(359.6)379-275(21)
Ioc 256.25(260.1)360-247(41)
Ipca Lab 350(344.85)364-230(18)
Ispat Ind 11.63(12.06)23-9(645)
J,K,L
J & K Bank 909.85(898.5)952-645(0)
J B Chem 68.1(67.2)167-58(12)
Jaiprakash Ass 71.75(73.75)100-50(2346)
Jaypee Infratech Limited 45.3(45.7)65-33(21)
Jet Airways 334.75(332.6)517-167(199)
Jindal 157.6(157.1)197-102(7)
Jindal Stainless 77.3(79.5)111-66(39)
Jindal Steel 488.55(478.8)696-435(252)
Jsw Steel 679.8(687.5)1006-464(447)
Kfa 15.45(15.7)46-13(3456)
Kotakbank 581.5(564.3)603-403(41)
L I C Hsq Fin 252.75(258.2)280-195(287)
L&T 1225.2(1228.2)1867-971(216)
Lanco Infratech 13.8(14.5)43-8(5546)
Lupin 542.6(552.4)574-404(13)
M,N
M & M 703.95(703.75)874-617(108)
M&M 703.95(703.75)874-617(108)
Mah Seamless 381(379.9)402-290(1)
Mangalore Ref 61.65(61.4)84-50(142)
Maruti 1378(1382.25)1428-905(55)
Mastek 97.55(95.85)136-73(15)
Maytas Infra 66.55(68)202-49(14)
Merck 618.85(614.75)728-580(1)
Mirc Elec 14.37(14.7)29-14(33)
Moser Baer 14.65(15.25)48-13(53)
Mphasis Bfl 362.5(361.15)488-277(9)
Mtnl 24.95(25.6)49-22(418)
Mtnl 24.95(25.6)49-22(418)
N T P C 161.1(164.75)192-152(167)
Nation.Ferti 70.75(69.7)114-43(28)
National Alum 58.15(59.55)95-48(135)
Nestle Ind 4731.3(4938.1)5024-3838(12)
Neyveli Lignite 82.1(81.6)118-67(11)
Novartis India 840.2(851.5)944-616(5)
O,P,Q
O N G C 263.8(264.9)325-226(72)
Omaxe 151.9(150.55)161-119(92)
Oracle Fin 2535.7(2573.05)2765-1699(7)
Orchid Chem 182.55(181.6)321-112(122)
Oriental Bank 233.25(243.65)378-190(43)
P & G Hygiene 2142.55(2155.3)2300-1600(0)
Parsvnath Dev 56.1(56.6)82-32(273)
Pfizer 1342.6(1317.7)1636-1071(2)
Pidilite Ind 172.65(172.55)183-133(19)
Piramalhe 428.9(442.25)562-340(26)
Pnb 848.75(877.5)1228-751(53)
Polaris Soft 136.5(140.85)212-112(39)
Power Fin Corp 174.85(175.75)236-130(265)
Power Grid Corp 108.05(108.35)115-93(149)
Punj Lloyd 54.05(51.95)82-37(623)
R
Ranbaxy Lab 505.6(515)570-366(100)
Rashtriya Chem 56.75(56.25)91-42(114)
Raymond 404.1(396.5)439-300(225)
Rcom 76.5(78.9)109-61(1679)
Reliance Capital 324.55(322.8)612-225(570)
Reliance Ind 745.45(736.35)1008-687(745)
Reliance Power 102.15(104.6)139-68(1528)
Relinfra 517.1(526.2)689-328(459)
Rolta India 90(90)147-50(21)
S
S A I L 97.95(99.25)169-73(318)
Satyam Comp 75.7(74.45)94-62(256)
Sbi 2159.2(2171.7)2954-1576(459)
Shipping Corp 59.95(59.6)115-46(70)
Siemens 773.05(778.7)951-627(10)
Skf 646(667.1)728-535(5)
Sobha Developers 322.6(312.35)366-185(8)
Sterling Biotech 9.18(9.39)101-8(111)
Sterlite Ind 105.35(107.8)186-86(639)
Sterlite Optical 37.5(36.55)67-27(546)
Sun Pharma 596.95(592.35)607-423(14)
Suntv 277.4(278.35)452-214(39)
Suzlon Energy 22.25(22.4)56-17(2786)
Syndicate Bnk 98.3(102.45)125-67(153)
T,U,V,W,X,Y
Tata Chem 329.15(336.6)392-287(25)
Tata Elxsi 202.45(201.05)276-167(5)
Tata Power 102.85(105.75)135-80(250)
Tata Tea 115.45(116.45)128-80(398)
Tatacomm 235.3(224.1)263-176(120)
Tatamotors 311.95(313.85)320-137(687)
Tcs 1192(1172.3)1279-902(260)
Tech Mahindra 709.2(687.5)797-524(15)
Thermax 438.55(436.15)675-388(4)
Tisco 465.9(465.9)632-332(669)
Titan Ind 229.9(230.7)254-154(180)
Torrent Power 198.3(196.75)266-183(12)
Tvs Motor 39.25(39.9)70-37(268)
Union Bank 219.4(214.55)346-155(184)
Unitedphos 113.3(120.3)171-112(294)
Vijaya Bank 55.3(56.95)92-43(177)
Welspunguj 120(125.25)203-64(238)
Wipro 403.75(410.15)455-310(277)
Wockhardt 706.2(718.45)723-251(66)
Wyeth 904.85(907.5)1074-794(0)

Zeeenter 127.75(124.65)145-109(355)

GROUP B
A
3i Infotech 14.25(14.05)53-11(714)
A P Paper 255.15(277.5)389-120(267)
Aarti Ind 68.95(68.3)71-39(9)
Aban Offsho 412.7(411.75)680-324(106)
Acrysil 116.8(97.35)159-87(20)
Action Construction Equipment 33.7(31)51-25(73)
Adani Power Ltd 63.35(65.55)117-59(686)
Adani Power Ltd 63.35(65.55)117-59(686)
Adhunik Metaliks 44.2(43.4)91-31(21)
Adlabs Films 74.15(74.85)166-66(18)
Advanta India 449.2(425.6)534-208(204)
Aftek Ltd 10.55(10.75)16-9(208)
Agro Tech Foods 476.05(483.25)517-335(1)
Ahmednagar Forg 163(165.45)197-78(5)
Ajanta Pharma 533(566.5)571-237(21)
Aksh Optifibre 17.6(17.36)17-5(83)
Alembic 17.6(19.3)25-13(213)
Alembic Pharmaceuticals Ltd 53.3(55.1)59-34(78)
Allied Digital Services 26.35(26.7)98-18(17)
Alstom 159.75(150.5)231-132(113)
Amar Remedies 153.45(148.55)160-86(49)
Andhra Petroch 24.9(24.55)35-21(21)
Andhra Sugars 139(139.55)159-86(4)
Anil Products 236(236.85)349-205(3)
Apl Apollo Tubes Ltd 168.95(169.9)201-121(8)
Aptech 77.25(76.7)147-64(146)
Arrow Webtex 59.75(60.7)116-52(601)
Arshiya International Ltd. 154.75(156.25)210-116(23)
Ashapura Mine. 12.21(11.65)33-8(34)
Asian Hotels 207(207)234-151(2)
Astra Micro 38.5(37.65)43-21(189)
Astra Zeneca 2212.45(2289.45)2649-1162(10)
Atlanta 60.15(59.45)92-51(167)
Autoline Industries 161.3(159.2)194-69(6)
Avantel 68.5(64.2)74-47(22)
B
B O C India 459.5(476.45)530-262(9)
Bajaj Auto Fin 844(849.45)903-552(0)
Bajaj Hind 29(29.2)69-23(454)
Balmer Lawri. 551(554.8)688-463(1)
Balrampur Chini 53.8(52.9)76-32(53)
Bank Of Maha 50.9(51.55)64-37(14)
Bartronics India 35.85(36.95)70-22(45)
Bata India 840.4(854.2)868-374(325)
Bayer 761.3(777.05)992-673(1)
Berger Paints 119.1(121.6)125-78(25)
Bgr Energy Systems 336.7(346.6)575-172(214)
Bhandari Hos. 39.25(39.25)45-21(67)
Bharati Shipyard 77.2(77.45)173-65(16)
Bhussteel 424.8(410.75)530-296(48)
Biocon Ltd 229.95(232.3)390-226(374)
Blue Dart Ex. 2093.75(2094.2)2205-1261(3)
Blue Star 184.15(184.2)383-150(2)
Bombay Bur Trdg 567.1(582.6)631-338(5)
Bombay Rayon Fashions 247.3(245.4)294-199(107)
Brescon Crp Adv 85(72.05)86-40(8)
C,D
C R I S I L 1063.3(1047.05)1149-652(2)
Can Fin Homes 112.35(115.7)129-87(39)
Carbon Everflow 91.85(92.8)100-65(15)
Carborun. Univ 164.55(164.85)175-120(3)
Cclpr 180(178.9)282-116(2)
Ceat 107.3(103.1)117-66(134)
Celestial Labs 15.75(16.55)39-15(127)
Cgigarsh 74(61.7)74-31(394)
Chettinad Cem 572(585.25)648-390(2)
Cholam. Inv 175(177.45)187-106(4)
Chromatic India 84.6(86.1)127-56(152)
City Union Bnk 48.5(48.75)51-39(36)
Colourchem 621.1(628.4)854-556(10)
Core Project 277(274.7)321-245(37)
Coromandel Fert 268.2(276.65)376-253(9)
Cosmo Films 86.65(87.1)115-70(6)
Cox And Kings(India) Ltd 145.45(141.1)248-122(233)
D C W 12.34(12.26)13-7(112)
Dabur Pharma 147.8(152.1)176-81(37)
Deep Industries 52(52.6)91-42(17)
Deepak Fert 137.1(136.05)186-118(3)
Den Networks Ltd 107.05(103.4)112-35(32)
Development Credit Bank 43.75(44.5)66-30(335)
Dewan Hsq Fin 219.6(225.15)279-171(91)
Dhanuka 85(84.35)114-78(4)
Dic 284(288.55)321-181(1)
Disa India 3745.05(3710.65)3944-1370(0)
Dishman Pharma 45.4(46.5)103-32(24)
Divi'S Lab 829.4(825.4)856-672(6)
E,F
E I Dparry 180.55(180.3)279-176(35)
Easun Reyrolle 70(66.15)91-47(17)
Eclerx Services 725.95(720.35)874-658(0)
Eicher Motors 2221.4(2188.1)2360-1119(2)
Elder Pharma 320.35(315.8)435-298(37)
Emami Paper Mills Ltd 34.85(33.3)53-27(178)
Entertainment Network India 205.9(210)295-194(13)
Esab India 518.5(517.7)591-422(0)
Ess Dee Aluminium 152.2(151.9)492-117(3)
Essar Oil 50(50.7)138-44(448)
Essar Shipping Ltd 30.3(28.65)95-16(79)
Essarship 89.9(86.25)125-46(39)
Eveready Ind 21.95(22.1)52-21(78)
Everest Kanto Cylinder 29.55(29.4)97-24(36)
Everonn Systems India 236(241.6)684-225(22)
Excel Info 23.1(22.2)39-8(274)
Fag Bearings 1579.6(1561.5)1792-978(0)
Fairfield Atlas 162.15(167.85)187-60(27)
Fedmoggoe 280(277.55)335-190(5)
Ferro Alloys 9.12(9)21-5(111)
Fiem Industries 143(144)185-127(25)
First Leasing 52.15(55.35)116-48(17)
Firstsource Solutions 8.94(9.03)20-5(361)
Flexituff International Limited 303(305.2)338-142(79)
Fortis Healthcare 104.95(105.05)171-81(263)
Foseco India 761.6(721.8)791-492(9)
Future Capital Holdings 128.15(127)199-101(45)
Future Ventures India Ltd 8.5(8.6)10-7(318)
G
G I C Hsq Fin 86(87.2)122-68(25)
Gammon India 45.2(46.45)122-39(50)
Gandhimathi Appliances 358.25(360.55)420-176(3)
Gangotri Iron 41.9(41.55)73-28(88)
Garden Silk. 54.5(55.95)119-50(10)
Gateway Distriparks 149.65(150.25)159-112(204)
Gati 35.1(35.3)79-23(57)
Gayatri Projects 119.95(119.6)204-75(52)
Geodesic Inf 45.6(46.3)88-39(22)
Ghcl 38(38)43-27(31)
Gitanjali Gems 320.05(325.25)443-256(451)
Glenmark Phar 329.9(326.45)351-262(85)
Glodyne 375.9(377.9)442-190(83)
Gmm Pfaudler 84.1(87.55)122-72(11)
Godawari Power 126.4(126.7)200-69(11)
Godrej Indus 265(268.35)283-168(47)
Goenka Diamond & Jewels Ltd. 108.75(110.8)113-28(38)
Golden Securities 38.35(39.45)54-16(21)
Goodyear India 369(369.55)412-269(14)
Greave 83(81.65)99-69(5)
Gruh Fin 685.75(673.25)751-340(14)
Guj. Fluoroch. 454.1(459.2)561-316(20)
Guj. Nre Coke 20.5(20.75)57-14(193)
Guj. State Fert 429.55(435)503-322(3)
H
H F C L 11.31(11.29)21-10(184)
H K Finechem 70(69)73-37(13)
Hanung Toys 138(139.1)227-76(65)
Harrisons Malay 78.05(78.75)87-49(6)
Hatsun Agro 79(82.25)99-48(6)
Havell`S India 560.05(567.6)616-313(15)
Hercules Hoists 239.55(240.9)371-190(3)
Hesterbio 127(125.65)144-92(3)
Himalya Int 29.15(29.85)31-15(200)
Hind Con 21.35(21.55)38-15(796)
Hind Oil Exp 119.25(119.85)221-86(142)
Hind Sanitary 166.6(166.3)245-120(18)
Hondasiel 453.65(473.3)509-261(47)
Honeywell 2770.7(2848.3)3350-1620(1)
Hotel Leela 32.4(32.15)49-27(14)
Ht Media 124.7(130)175-107(3)
I
I F C I 40.75(40.65)54-19(1721)
I F G L Refract 46.1(46.35)48-27(10)
I T I 22.25(22.3)36-16(57)
I V R Cons 63.75(64.1)87-27(2005)
Ibn18 26.95(27.65)98-23(42)
Icra 1101(1119.35)1373-797(1)
Iid Forgings 154.75(156.25)210-116(23)
Inabs 760.75(785.7)850-478(1)
India Glycols 136.3(137.65)169-103(6)
Indiabulls Finan 224.15(220.75)250-116(125)
Indiabulls Power 14(14.2)23-8(227)
Indoco Remedies 473.5(469.85)485-360(3)
Indrapr. Medi 35.05(35)44-30(16)
Indraprastha Gas 211.1(213.15)453-170(488)
Indswift Lab 91.2(91.05)133-74(7)
Info Edge India 763(754.7)800-548(0)
Innoventive Industries Ltd. 115.8(115.9)123-76(105)
Inox Leisure 54.2(53.1)59-33(81)
Insecticides India 405.35(410.9)476-281(13)
Irb Infrastructure Developers 167.6(172.25)210-121(500)
Ismt 28.1(28.1)54-22(74)
Itdcem 180(184.05)220-111(6)
Ivrcl Infrastruc 63.75(64.1)87-27(2005)
J,K,L
J B F Ind 107(107)186-89(9)
J K Ind 87.6(88)112-53(47)
J Kumar Infraprojects 171(170)185-79(2)
Jagran Prakashan 97.8(99.75)131-90(304)
Jai Corp 68.9(71.55)185-45(225)
Jain Irrigation 83.45(83.8)189-74(315)
Jaiprakash Hydro 39.45(39.35)54-31(91)
Jamna Auto Ind 161(160.3)181-75(25)
Jay Shree Tea 97.15(97.7)181-80(31)
Jhs Svendgaard Laboratories 38.35(38.75)84-27(40)
Jindal South West Holdings 669(676.5)1232-356(0)
Jindpolyfm 189.45(188.5)450-143(151)
Jklakshmi 66.1(66)69-35(28)
Jubilant Org 178.5(181.1)227-155(13)
Jyothy Laboratories 167.3(167.65)252-125(5)
Jyoti Struct 45(44.8)95-35(49)
K R B L 20(20.2)33-12(74)
K S B Pumps 238.4(241)279-141(2)
Kajaria Ceramic 187(186.25)188-79(6)
Kalpataru Pwr 100(102.45)143-88(10)
Kalyani Steels 56.25(58.85)89-32(85)
Kamat Hotels 127.65(127.8)132-76(5)
Kanchan International 60.1(57.5)110-33(63)
Kar Vysy Bank 400.3(401.75)479-322(3)
Karnataka Bnk 90.1(92.1)133-64(78)
Kaveri Seed Company 707(690.65)722-359(10)
Kecil 61.15(63.05)90-31(25)
Kemrock Ind 505(504.2)570-391(18)
Kesoram Ind 122.05(123.05)235-83(5)
Kirloskar Ferro 25.45(25.95)31-19(56)
Kirlpnu 426.25(428.8)600-396(1)
Kitex Garments 51.65(52.3)63-38(11)
Koutons Retail India 8.46(8.16)38-7(244)
Kpitcumm 84.1(82.55)99-68(31)
Kwality Dairy 35.05(35.1)215-28(50)
L M L 7.75(7.61)12-6(161)
Lakshmi Machine 1625.55(1662.2)2545-1426(0)
Lanco Ind 26.8(26.55)45-17(17)
Lg Balakrishnan 330.8(331.1)361-258(2)
Liberty Phosp 79.1(78.05)83-45(34)
Liberty Shoes 96.55(97.45)108-56(7)
Lincoln Pharmaceuticals 31.1(31.9)39-19(15)
Lloyds Steel Ind 9.53(9.73)21-6(65)
Lovable Lingerie Ltd 352.15(354.2)636-275(43)
M
M R F 11234.2(11436.4)11570-6200(15)
Madras Cements 147.7(146.9)158-79(8)
Mahindra 674.7(670.2)776-590(417)
Man Infraconstruction Ltd. 216.4(219)229-90(30)
Manali Petro 12(11.66)16-7(392)
Manappuram Gen 30.2(29.8)71-28(204)
Mandhana Industries Ltd. 242.7(240.2)298-166(94)
Mangalam Cem 134.5(136.35)156-76(4)
Mangalore Chem 39.1(38.85)46-28(53)
Marg 89.7(87.3)119-70(25)
Marico Ind 179.55(180.55)184-127(11)
Mathew Easow 78(78.9)83-28(70)
Max India 201.05(198.45)214-140(223)
Mcdowell Holdings 75.55(74.8)107-31(14)
Mcleod Russel India 269.05(270)289-165(28)
Mcnally Bharat Engineering Company 91(91.75)214-79(5)
Mhril 292.55(293.15)412-262(2)
Midfield Industries Ltd 39.6(40)63-31(37)
Mindtree 558.5(549.75)560-321(14)
Mmtc Ltd 686.45(697)1042-438(11)
Modern Dairies 19.41(20.65)23-11(30)
Monnet Ispat 475(476.25)535-305(3)
Monsanto India 679.05(676.55)1063-637(5)
Motherson Sumi 181.7(181.85)256-129(3)
Mukand 30.9(31.8)52-24(15)
Mundra Port 125.05(129.35)169-111(91)
Muthoot Finance Ltd 118.35(122.35)198-117(50)
Mysore Cem 32.45(32.6)54-25(26)
N,O
N I I T 44.4(44.85)59-34(13)
Nagarjuna Con 50.1(51)108-32(89)
Natco Pharma 395(391.3)401-197(35)
Navneet Pub 55.65(56.05)71-50(57)
Nectar Lifescn 23.1(23.35)28-15(31)
Neha International Ltd. 51.85(54.55)195-22(42)
Nesco 644.85(654.45)775-418(6)
Net 4 India 162(161.1)180-113(32)
Network 18 Media 38.25(38.2)175-35(28)
Nhpc 18.75(19.2)26-17(956)
Nhpc Ltd 18.75(19.2)26-17(956)
Niit Technologies 248.5(251.05)285-166(3)
Nilkamal Plast 231.3(227)322-177(23)
Nitin Fire Protection Industries 48.85(48.85)54-22(18)
Nocil 17.25(17.35)20-14(266)
Noida Toll Bridge 24.55(24.3)29-19(101)
Oil India Ltd 460.65(453.6)567-440(22)
Omax Autos 44.35(44.65)48-32(150)
Omkar Speciality Chemicals Ltd 68(69.95)93-47(6)
Onelife Capital Advisors Limited 277.95(275.35)446-114(28)
Onmobile Global 52.4(54.95)142-51(79)
Opto Circu 181.95(178.55)238-140(68)
Orbit Corporation 48.4(48.55)68-25(31)
Orbit Exp 89.4(89.9)115-71(9)
Orient Paper 55.8(56.15)66-44(14)
Oriental Hotels 29.45(29.6)35-22(14)
Orissa Minerals Development Company Ltd 31878.8(32034.1)63800-26710(0)
P,Q
Page Industries 3110(3120)3209-1575(0)
Panama Petro 181.75(183.1)290-179(11)
Panama Petrochem Ltd 181.75(183.1)290-179(11)
Pantaloon Ret 169.3(171.25)364-125(463)
Paper Products 65.35(65.55)93-56(17)
Parabolic Drugs Ltd 26.95(27.15)49-25(39)
Parekh Aluminex 335(338.25)389-165(4)
Patni Computer 506.05(508.15)520-250(18)
Persistent Systems Ltd. 355(353.55)407-280(6)
Petron Eng Con 248(249.9)489-218(3)
Petronet Lng 138.5(139.3)185-125(654)
Phoenixlamp 61.2(67.95)107-47(68)
Pipavav Shipyard 80.8(80.55)92-50(1023)
Piramglas 112.3(111.75)156-89(3)
Plethico Pharmaceuticals 339(339.25)395-330(22)
Polyplex Corp 175.05(179.8)235-150(7)
Ponnisug 131.05(130)145-71(22)
Pradip Overseas Ltd. 90.2(87.15)114-47(149)
Praj Ind 67.55(69.8)95-62(112)
Prakash Constrowell Ltd 123(126.2)311-81(101)
Prakash Steelage Ltd 158.2(158.6)171-114(34)
Premier Auto 66.15(67.35)107-59(18)
Prime Focus 46.65(46.75)78-33(101)
Prism Cement 49.45(48.35)59-35(15)
Prithvi Information Solutions 19.7(20.9)39-10(42)
Provogue (India) 14.4(14.35)45-12(50)
Ptc 58.4(58.5)93-38(219)
Ptc India Financial Services Ltd 15.95(16.15)22-9(175)
R
R Systems International 160(160)164-90(7)
Radico Khait 125.55(127.35)147-108(9)
Raj Oil Mills 10.5(10.44)38-9(43)
Raj Television Network 161.15(161.05)165-41(14)
Rajesh Exp 140.9(133.8)151-82(457)
Rallis India 115.3(116.35)185-113(51)
Rane Madras 158.95(162.35)169-90(4)
Ranklin Solutions Ltd 10.1(9.62)30-5(52)
Rei Agro 11.16(11.43)30-9(266)
Reliance Indust 418.95(419.7)670-272(32)
Reliance Media World Ltd 49.7(50)99-40(10)
Renaissance Jewellery 82(81.6)130-69(28)
Repro India 215.25(212.85)228-100(4)
Rohit Ferro Tech 30.7(31.4)45-21(18)
Ruby Mills 706.2(712.1)1175-590(0)
Ruchi Soya Ind 85.5(83.45)128-80(66)
Rural Electrification Corporation 211.7(215)251-143(166)
S
S Bk Of Bikaner 391.05(392.45)600-302(2)
S Bk Of Mysore 492(500.6)721-408(0)
S R F 234(235.6)350-230(6)
Sabero Org Guj 98.2(93.55)133-52(421)
Sacheta Metals 28.5(27.8)42-15(59)
Sadbhav Engi 142(140)161-94(4)
Saintgobain 60(59.4)61-24(156)
Saksoft 60(61)89-33(8)
Sandur Mang 517.95(512.75)660-261(4)
Sasken Comm 123.4(125.8)182-91(60)
Se Investments 319.5(320.05)340-70(87)
Sel Manufacturing Company 10.99(11.22)19-8(54)
Sesa Goa 184.95(185.65)327-148(202)
Shanthi Gears 37.1(37.95)47-30(17)
Shasun Chem 110.55(113.75)116-38(30)
Shlakshmi 141.5(144.4)156-70(206)
Shree Ganesh Jewellery House Ltd 77.6(78.15)286-69(12)
Shree Renuka Sugars 30.65(31)76-22(851)
Shriram Trans 578.95(597)820-416(8)
Sintex Ind 71.9(74.75)195-58(753)
Sks Microfinance Ltd 104.4(104.6)608-85(69)
Solar Explosives 825(819.95)894-552(12)
Sona Koyo St 13.6(14.21)19-9(333)
Sonata Soft 18.3(18.6)49-17(32)
Southind.Bank 23.6(23.75)28-19(177)
Spicejet 28(27.9)45-15(2656)
Srei Int Fin 25.25(24.95)53-21(64)
Srs Ltd 29.5(29.7)61-27(163)
State Bank Of Mysore 492(500.6)721-408(0)
State Trading 255.9(255.5)333-110(37)
Steelcast 202.55(190.1)222-74(14)
Strides Arcolab 645.3(660.3)681-276(113)
Suashish Dia 104.8(107.35)154-88(4)
Subexltd 23.85(24.05)76-22(44)
Sudar Garments Ltd 60.55(63)138-43(68)
Sujana Towers 7.45(7.76)46-5(356)
Sun Pharma Advanced Research Company 74.9(76)101-64(27)
Sundaram Multi Pap Ltd. 15.5(15.65)18-13(314)
Sundclayton 163.85(169.95)204-129(4)
Sunteck Realty 379.5(379.95)422-242(8)
Supreme Ind 209.6(205.6)235-146(17)
Supreme Infrastructure India 319.95(329.85)346-152(12)
Surajdiamo 40.75(44.05)59-35(73)
Suryanagri Finlease 49.9(48.8)50-27(51)
Swaraj Engin 408.4(391.85)496-349(26)
Swaraj Mazda 418.1(426)470-325(4)
T,U
T.V. Today 58.25(60)71-41(22)
Taj Gvk 62.25(64.25)111-61(15)
Talwalkars Better Value Fitness Ltd. 159.8(154.45)267-108(16)
Tata Coffee 845.85(837.8)944-672(34)
Tata Investment 450(446.85)570-396(1)
Tata Metaliks 69.35(64.25)121-51(132)
Tata Sponge 305.3(309.35)379-232(6)
Texmaco 31.25(30.5)39-20(46)
Texmaco Rail & Engineering Ltd 59.5(59.85)101-50(10)
Texmo Pipes & Products Ltd. 21.15(21.4)49-14(195)
Thomas Cook 65.15(65.45)74-32(73)
Tide Water 7417.3(7452.1)8539-5676(0)
Timken India 238.9(244.4)269-163(68)
Tinplate Of India 45.9(46.55)72-32(98)
Transcorp International 33.35(35.1)80-27(15)
Transgene Biotek 36.55(37.1)62-26(43)
Trent 890(875.25)1277-771(0)
Triveni Eng & Ind 14.65(14.6)74-12(40)
Triveni Turbine Ltd 44.55(43.65)52-30(15)
Ttk Prestige 3408.85(3415.45)3573-2115(15)
Ttml 13.46(13.87)23-11(229)
Tulip 95.7(94.85)167-84(31)
Twilight Litaka Pharma Ltd. 33(33.7)63-20(14)
Ubholding 74.05(73.2)204-57(90)
Uco Bank 75.55(76.65)118-44(177)
Uflex 114.4(115.2)226-98(43)
Ultratech 1435.95(1412.1)1542-916(6)
Unitdspr 782.4(738.55)1123-450(1307)
Unitech 26.55(27.4)41-17(1152)
United Bank Of India 63.7(67.85)113-45(72)
Unity Infraprojects 47.1(48.25)72-22(14)
Ushamartin 29.8(29.65)68-21(108)
Ushdev Int 295.65(291.25)369-246(18)
Usher Agro Ltd. 56(56.5)162-34(101)
Uttam Steel 73.2(72)125-48(69)
V,W,X,Y,Z
V S T Ind 1940(1993.8)2015-831(1)
Vardhman Poly 67.05(69)112-55(20)
Varun Industries 43.25(45.5)295-42(339)
Varun Shipping 17.7(17.85)30-15(30)
Vaswani Industries Limited 8(7.99)35-7(126)
Venkys 377.15(381.65)757-363(1)
Videocon 168.35(168.4)219-162(28)
Vinati Organics 93.3(92.8)97-60(5)
Vivmed Labs 431.6(431)444-212(25)
Voltamp Transformers 516.95(514.95)614-451(2)
Voltas 111.75(113.9)176-71(108)
W P I L 317.25(303.35)318-168(24)
Welspun India 46.3(45.15)62-22(65)
West Coast Pap 54.95(55.9)95-44(30)
Wheels India 624(645.7)725-212(1)
Whirlpool 216.5(214.3)289-141(5)
Wire & Wireless 9.35(9.36)10-5(283)
Yes Bank 357.1(366.4)389-230(15604)
Zandu Phar 1507(1517.55)2374-1199(0)
Zee News 10.46(10.62)14-8(52)
Zensar Tech 202.95(195.15)242-113(308)
Zylog Systems 629(630.3)646-334(10)

GROUP T
A
Ahlcon Parent 435(435.55)442-58(34)
Andrew Yule 21.9(22.05)29-12(31)
Assam Company 7.54(7.45)18-5(110)
B
B & A Ltd 136.5(139.45)144-71(3)
Binani Ind 115(116.2)212-88(4)
Blissgvs 22.4(22.75)29-18(24)
C,D
Choice International 35.25(33.9)99-30(68)
Commitment Cap 21.35(22.05)47-20(33)
Crestani 41.95(37)70-22(398)
D C M 99.45(98.25)101-41(55)
Db Stock Brokers 96.9(96.85)112-76(34)
Dhanalakshmi Bk 61.8(63.45)131-42(234)
E,F
E P C Ind 165.7(167.55)178-88(2)
Financial Tech 685.5(704.75)958-518(36)
G
Goodricke Group 149.15(152.2)175-103(8)
Guj. Sidhee Cem 8.31(8.46)12-6(72)
H
Hind Dorr 38.55(39.1)85-22(43)
Hitachih 142.35(144.75)232-93(5)
I
India Secur 58.2(58.25)64-38(26)
It&T 82(83.75)122-60(10)
J,K,L
Jaihind Synth 12.31(12.55)21-5(110)
Jayaswals Ne 15.05(15.25)27-10(38)
Kalyani Sharp 41(40.05)48-23(21)
Kotawala Ind 135.05(136.35)215-79(38)
Lee & Nee Soft 12.39(12.23)25-8(155)
Lgs Global 97.15(100.15)141-39(9)
M
Maharashtra Pol 11.9(11.52)19-6(60)
Maximaa Sys 9.51(10)16-2(124)
Mewar Industries 58.5(56.35)108-38(143)
Mount Ev Min 95.1(92.45)116-47(22)
N,O
Nirlon 46(46.95)62-30(12)
Nissan Copper 14.78(14.53)32-11(55)
Oil Country 54.15(52)93-43(16)
P,Q,R
Prakash Ind 54.95(54.9)92-25(50)
R S Software 74.5(74.9)84-42(13)
Rain 38.75(36.95)42-25(198)
S
S Kumars 31.1(29.9)70-22(320)
Safari Ind 248.05(248.35)259-76(4)
Shalibhadra Fin 71(65.4)79-36(128)
Shirp Gold Ref 123.9(126.6)146-58(9)
Singer India 46.5(49.3)58-26(74)
Som Distilleries 177(161.35)229-117(5)
Sri Adhikari 70.9(71.6)89-46(13)
Symphony Comfort 237.9(239)1250-190(12)
T,U
Tips Indus 61.5(59.95)62-23(7)
Torrcabs 100.95(104.25)109-65(6)
U B Eng 40.55(40.75)111-29(30)
Umangdair 46.25(48.3)55-12(96)
V,W,X,Y,Z
Venus Remedies 163.75(164.5)275-141(2)
Viceroy Hotels 31.1(29.65)37-14(32)
Vikas Gran 38.1(39.15)42-6(67)
Vulcan Eng 42.9(42.75)51-18(16)
Walchandnagar 76.25(77.4)144-57(14)

GROUP S
A
Abc India 138.75(126.7)165-97(5)
Ador Fontech 92.7(93.6)150-84(5)
Amrutanj 768.55(776.55)996-610(4)
Amrutanjan Health Care 768.55(776.55)996-610(4)
Amtek Auto 131.1(128.3)174-86(3)
Amtek India 105.85(109.15)114-40(188)
Apw President Systems 246(246.05)261-131(13)
Automob.Corp 368(354.75)398-247(1)
Avanti Feeds 101.75(102)154-32(4)
B
Bajaj Elect 199.9(207.55)279-132(5)
Balkrishna Ind 280(277.4)288-138(2)
Banco Products 69.9(70.75)85-59(8)
Banswara Syntex 69(70)147-60(8)
Bf Utilities 414.6(429.25)886-259(496)
Bharat Bijlee 626.8(632.7)1170-511(1)
Bi 177.8(182.05)462-156(13)
C,D
Camson Bio Technologies 53.9(52.7)131-47(170)
Carnation Nutra 367.7(367.75)757-330(2)
Compucom Soft 11.49(11.29)22-10(75)
Diamond Power Infrastructure Ltd 100.3(104.1)174-74(9)
Dr Agarwal`S 71(69.65)153-50(23)
E,F
Emami 452.9(452.35)545-320(1)
Erainfra 138.4(137.25)190-120(131)
Forbes Gokak 575.5(583.7)618-378(1)
Forcemot 522(533.4)825-387(3)
Fulford 739.7(771)1025-389(5)
G
Gabriel India 47.3(47.45)56-36(20)
Granules Ind 100.25(101.2)105-55(32)
Gulf Oil Corp 83.85(80.2)100-52(270)
H
Haldyn Glass 14.85(15.02)17-10(54)
Hawkins Cook 1538.95(1573.6)2117-1007(0)
I,J
I.C.S.A. 18.8(18.9)123-16(40)
Int Travel House 192.4(193.85)213-155(3)
Ion Exchange 110(110.55)160-84(4)
Jmfinan 13.8(13.85)31-11(62)
K,L
Kavveri Telecom 168.3(167)191-118(54)
Kennamet 1104.8(1127.25)1247-577(2)
Kirloskar Bro 136.7(137.05)205-108(19)
Krone Comm 139.3(143.85)154-107(4)
Lambodhara Textile 58.1(58.3)61-15(13)
M
Maharaja Shre 139(137.45)202-113(34)
Mahincomp 54(53.1)66-38(9)
Man Indus 100.3(101.2)161-78(14)
Mayur Uniquo 470.05(473.35)520-271(0)
Mercator Lines 21.2(21.75)43-15(767)
Micro Tech 173.55(170.55)182-99(25)
Modison Metals 42(42.25)49-24(10)
Mohit Industries 36.15(32.3)38-20(248)
N,O
N C L Ind 45.5(44.4)53-30(13)
Nakoda Tex 8.95(8.91)13-7(112)
Navin 352.45(358.5)419-221(6)
Oriental Carbon 112.05(114.7)148-82(26)
Orissasp 362.1(359.8)377-221(8)
Ortin Laboratories 29.05(30.5)31-20(32)
P,Q,R
Patel Eng 109.6(112.75)175-73(55)
Pitti Lamin 90.1(91.65)94-31(87)
Porritts & Spen 325.9(318)340-200(5)
Rainbow Papers 66.25(66)70-55(46)
Relaxo Footwear 311.85(313.45)473-235(6)
S
Sanwaria Agro 38(38.05)107-9(177)
Sarda Energy & Minerals Ltd 145.75(139.3)283-72(13)
Sardaen 145.75(139.3)283-72(13)
Schenectady 2207.1(2344.2)2599-1100(4)
Shahi Shipping 423.95(428.4)988-270(35)
Sharon Bio-Medicine 433(427.45)435-159(59)
Shivvani 165(165)321-161(10)
Steel Exchange India 57.95(57.5)70-34(267)
Sumeet Ind 23.5(23.25)46-17(25)
Suryajyoti Spin 25.1(24.2)40-11(35)
Syncom Form 46.9(48.5)79-23(65)
T,U,V
Tilaknagar Industries 57.7(56.8)66-27(73)
Twilitaka Ph 33(33.7)63-20(14)
Ultramarine & Pig 56.25(58.4)58-33(21)
Unitedbrew 522.2(532.55)644-339(28)
V I P Ind 97.2(98.4)204-73(396)
V S T Tillers Tr 502(505.1)580-405(1)
Vinati Organics 93.3(92.8)97-60(5)
W,X,Y,Z
Z F Steer Gear 384.3(387.95)415-245(2)
Zydus Wellness Ltd 367.7(367.75)757-330(2)

GROUP Z
A
D J S Stock 64.9(66.15)178-56(23)
B
Gemstone Investment 11.6(10.74)11-5(108)
C,D
Gujarat Reclaim 1790.1(1832.2)2020-865(0)
E,F
Hathway Bhawani 17.34(16.52)17-7(31)
G
Hind. Copper 254.9(255.1)320-146(111)
H
Insul Elec 379.5(379.95)422-242(8)
I,J
Jaihind Projects 120(122.1)195-96(15)
K,L
Kalefilms 25.5(25.55)49-21(20)
Karmaisp 47.5(46.3)319-38(99)
Lakeland Hotels 11.1(11.01)18-10(38)
M
Margltd 89.7(87.3)119-70(25)
N,O
National Min 169.3(170.15)279-136(26)
Neha International 51.85(54.55)195-22(42)
New Bom Prtg 28.5(28)48-13(19)
P,Q,R
Setco 207(204)210-124(10)
S
Swan Mills 130.9(130.75)134-56(344)
T,U,V
Vijay Shanthi B 21.1(22.2)40-12(23)

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