Stock prices on May 7, 2012

Stock prices on May 7, 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 776.9(770.75)915-541(5)
A C C 1230.35(1206.15)1421-917(57)
Abbot 1567.3(1590.55)1807-1368(0)
Abg Shipyard 377.25(377.1)463-322(4)
Abirlanuv 877.1(875.1)1028-710(18)
Acl 145.55(142.35)182-119(168)
Adani Enter 276.3(268.95)765-258(229)
Allahabad Bank 162.45(169.95)222-113(713)
Alok Industr 19.4(19.2)28-15(657)
Alstom Proje 369.7(358)613-280(47)
Andhra Bank 118.3(114.05)147-79(290)
Apollo Hosps 612.3(614.7)716-432(3)
Apollo Tyres 83.3(80.55)95-50(458)
Arvind 89.2(85.75)111-61(907)
Ashok Leyland 28.9(28.4)32-20(1085)
Asian Paints 3695(3617.35)3695-2551(49)
Aurobindo Phar 125.85(120.45)197-80(90)
Aventis Pharma 2195(2145.55)2429-1917(0)
Axis Bank 1022.5(1009.85)1367-784(409)
B
B A S F India 586.75(579.7)717-427(5)
B H E L 227.2(214.1)421-208(1457)
Bajajhoin 799(805.5)864-625(2)
Balaji Tele. 47.15(44)49-26(78)
Ballarpur Ind 23.05(23.3)37-17(75)
Bank Of India 339.25(328.2)450-261(124)
Bharat Earth. 514.85(518.8)702-413(3)
Bharat Elec 1424.9(1421.9)1822-1293(36)
Bharat Forge 329.25(319.85)352-231(28)
Bhartiartl 315.4(312.35)444-289(225)
Birla Corp 257(246.25)394-240(9)
Bk Of Baroda 680.15(687.05)919-630(193)
Bombay Dye 498.5(497.95)593-283(55)
Boschl 8873(8573.6)9000-6425(2)
Bpcl 684.65(652)712-459(97)
Britannia Ind 547(551.4)599-324(1)
C
C E S C 255.95(254.3)364-186(14)
C M C 905(890.25)1390-728(0)
Cadila Health 740.6(733.95)983-629(1)
Cairn India 324.4(333)400-250(364)
Canara Bank 434.8(426)591-349(43)
Castrol India 509.4(497.7)588-385(10)
Central Bank Of India 88.3(92.5)132-63(213)
Century Tex 309.55(303.05)388-215(197)
Chambal Fert 70.6(70.4)118-67(262)
Cipla 326.85(325.2)359-273(187)
Coal India Ltd 328.2(329.6)422-293(333)
Colgatepalm. 1124(1129)1167-875(3)
Corp Bank 402.9(385.3)568-335(72)
Crompton Gr. 127.05(124.45)276-107(74)
Cummins India 469.65(476.55)514-322(7)
D,E,F
Dabur India 107.7(106.9)122-92(82)
Dena Bank 89.8(86.6)104-47(486)
Dish Tv India 59.7(58.55)94-52(307)
Dlf 189.75(181.85)280-172(849)
Dr Reddy`S Lab 1714.3(1748.35)1818-1387(8)
Dredging Corp 246.45(251.45)350-187(12)
E I H 82(81.9)103-79(26)
Edelweiss Capital 27.65(27.55)36-21(26)
Educomp Sol 183.4(177.4)492-168(397)
Eng India 235(239.1)300-195(19)
Escorts 71.05(69.8)135-63(355)
Essel Propack 35.1(34.5)48-23(20)
Exide Ind 126.15(123.95)174-98(99)
F D C 78(77.55)108-76(6)
Federal Bank 408.55(413.05)480-322(9)
Finolex Cables 36.1(35.6)54-21(79)
Finolex Ind 58.15(56.7)91-42(59)
G
G E Shipping 250.3(248.95)305-183(16)
Gail 318.8(320.6)476-315(46)
Geometric 66.9(66)80-34(49)
Gillette Ind 2516.65(2502.2)2624-1771(0)
Glaxo Smithk. 2125.9(2134.4)2475-1830(1)
Glaxocon 2701(2747.65)2939-2136(0)
Global Tele 34.55(34.55)419-29(150)
Gmr Infra 25.95(25.65)38-17(754)
Godrej Cp 553.6(565.2)583-370(10)
Grasim Ind 2520(2422.85)2924-1981(11)
Great Offshore 85.6(83.6)244-70(25)
Gtl Infrastructure 8.42(8.48)36-7(135)
Guj. Min Deve 177.6(177.45)212-134(11)
Gujarat Gas 322.15(318.4)463-270(19)
Gujarat Narmada 79.9(79.2)107-70(16)
Gujarat St Petronet 66.2(65.6)113-63(95)
H
H C L Infosys 43.95(43.4)124-38(54)
H C L Tech 501.65(512.85)523-360(35)
H D F C Bank 532.15(536.75)557-400(206)
H M T 39.7(39.85)65-26(46)
Hdfc 663.55(659.8)732-600(107)
Hdil 74.9(73.5)180-52(4417)
Hero Honda 1956.95(1980.85)2278-1482(112)
Hexaware Tec 125.2(126.95)133-60(86)
Hind Petro 306.55(298.5)419-238(146)
Hind Zinc 124.4(123.95)149-106(52)
Hindalco Ind 116.05(116)207-111(936)
Hpcl 306.55(298.5)419-238(146)
Hsng Dev Infra 74.9(73.5)180-52(4417)
Hsq Dev Fin 663.55(659.8)732-600(107)
Htmt Global Sol 305.5(312.9)434-283(6)
Hul 429.8(434.9)437-270(113)
Hul 429.8(434.9)437-270(113)
I
I C I India 845(841)1045-693(0)
I T C 236.7(238.1)252-177(211)
Icici Bank 847.7(833.95)1111-641(664)
Idbi 97.6(95.75)139-77(391)
Idea Cellular 81.1(78.95)103-63(188)
Idfc 118(114.15)160-90(868)
India Cements 85.45(84.35)118-62(84)
India Infoline 51.15(51.8)91-42(21)
Indiabulls Real Est 59.75(58.5)109-40(637)
Indian Bank 209(209)265-166(15)
Indian Hotels 61.9(61)85-51(71)
Indian Ovrsea 83.85(83.5)157-72(487)
Indo Rama Sy 25.9(25.85)61-20(33)
Indusind Bank 325.5(320.45)351-221(49)
Infosys Tech 2430.6(2441.15)3020-2169(95)
Ingersollrand 482.8(478)558-355(5)
Ingvysya 354.75(356.45)379-275(7)
Ioc 264.3(257.7)360-247(75)
Ipca Lab 371.25(365.3)373-230(24)
Ispat Ind 11.56(11.11)23-9(716)
J,K,L
J & K Bank 889.95(906.3)957-645(0)
J B Chem 67.75(67.1)167-58(16)
Jaiprakash Ass 69.4(71.05)89-50(2464)
Jaypee Infratech Limited 44.95(44.2)65-33(47)
Jet Airways 328.4(306.95)517-167(469)
Jindal 145.15(147.25)180-102(23)
Jindal Steel 501.2(484.05)663-435(160)
Jsw Steel 721.3(668.25)981-464(606)
Kfa 15.15(13.7)44-12(8960)
Kotakbank 577.75(562.75)603-405(50)
L I C Hsq Fin 260.15(254.35)280-195(219)
L&T 1202.9(1147.95)1867-971(453)
Lanco Infratech 13.64(12.9)35-8(7803)
Lupin 551.6(550.4)574-404(24)
M,N
M & M 691.1(687.85)874-617(144)
M&M 691.1(687.85)874-617(144)
Mangalore Ref 58.7(59.1)84-50(146)
Maruti 1314.7(1283.15)1428-905(57)
Mastek 96.5(93.85)136-73(15)
Maytas Infra 60.8(60.5)183-49(8)
Merck 599.95(598.45)728-580(2)
Moser Baer 14.35(13.47)44-13(112)
Mphasis Bfl 387.65(381.45)488-277(26)
Mtnl 24.4(23.85)48-22(377)
Mtnl 24.4(23.85)48-22(377)
N T P C 156.45(154.9)192-152(105)
Nation.Ferti 73.8(75.7)106-43(26)
National Alum 59.5(59.05)94-48(63)
Nestle Ind 4589.45(4556.35)5024-3859(2)
Neyveli Lignite 79.4(78.6)106-67(18)
Novartis India 764.8(766.95)944-616(3)
O,P,Q
O N G C 261.2(259.5)314-226(129)
Omaxe 152(147.9)161-119(38)
Oracle Fin 2598.55(2511.8)2765-1699(7)
Orchid Chem 174.35(171.95)321-112(122)
Oriental Bank 230.9(228.1)378-190(42)
P & G Hygiene 2038.1(2022)2300-1600(0)
Parsvnath Dev 55.55(56.2)82-32(138)
Pfizer 1268.05(1249.1)1636-1071(0)
Pidilite Ind 175.15(174.15)187-133(23)
Piramalhe 445(440.4)562-340(15)
Pnb 797.8(803.7)1200-751(78)
Polaris Soft 131.85(131.05)208-112(31)
Power Fin Corp 150.15(154.75)223-130(1002)
Power Grid Corp 105.55(106.95)115-93(1145)
Punj Lloyd 50.35(49.45)82-37(758)
R
Ramco Systems 133.1(130.75)134-48(10)
Ranbaxy Lab 502.35(499.8)570-366(68)
Rashtriya Chem 55.2(55.65)91-42(150)
Raymond 409.95(403.85)439-300(94)
Rcom 74.25(72.8)109-61(1862)
Reliance Capital 315.9(308.35)612-225(1069)
Reliance Ind 715.3(726.45)967-687(595)
Reliance Power 101.75(96.55)139-68(1762)
Relinfra 512.5(493.9)679-328(509)
Rolta India 80.9(82.85)144-50(204)
S
S A I L 93.1(93.8)157-73(309)
Satyam Comp 76.3(75.45)94-62(325)
Sbi 2026.15(1993.6)2688-1576(973)
Shipping Corp 59.55(58.65)109-46(57)
Siemens 761.65(750.7)951-627(32)
Skf 670(657.45)728-535(2)
Sobha Developers 325(322.55)366-185(12)
Sterling Biotech 9.01(8.99)101-8(82)
Sterlite Ind 102.55(101.1)177-86(602)
Sterlite Optical 34.8(33.75)63-27(277)
Sun Pharma 599.95(600.75)610-423(24)
Suntv 298.05(288.6)418-214(17)
Suzlon Energy 22(22)55-17(3925)
Syndicate Bnk 98.85(97.3)124-67(178)
T,U,V,W,X,Y
Tata Chem 337.9(331.95)389-287(22)
Tata Elxsi 203.45(201.6)264-167(18)
Tata Power 101.75(100.2)133-80(176)
Tata Tea 116.35(114.45)128-80(237)
Tatacomm 228.45(225)263-176(14)
Tatamotors 308.3(301.4)320-137(1134)
Tcs 1273.9(1278.1)1294-902(202)
Tech Mahindra 681.5(679.65)797-524(16)
Thermax 417.4(423.1)675-388(5)
Tisco 441.6(433.55)615-332(925)
Titan Ind 249.05(240.6)254-154(752)
Torrent Pharma 665(658.75)686-504(1)
Torrent Power 192.9(190.95)266-183(11)
Tvs Motor 39.4(38.7)70-37(296)
Union Bank 215.25(216.95)332-155(77)
Unitedphos 119.65(119.9)171-108(932)
Vijaya Bank 56.75(55.4)77-43(374)
Welspunguj 122.85(125.95)192-64(85)
Wipro 411.95(414.9)452-310(83)
Wockhardt 715.25(713.85)741-251(82)

Zeeenter 126.3(125.45)145-109(28)

GROUP B
A
3i Infotech 13.45(13.39)53-11(276)
3m India Ltd 3767.15(3883.35)4950-3321(0)
A P Paper 239.5(238.1)389-120(88)
Aarti Ind 70.9(70.85)74-39(25)
Aban Offsho 391.75(387.8)628-324(155)
Action Construction Equipment 31(32.15)51-25(17)
Adani Power Ltd 58.75(60.3)117-57(1463)
Adani Power Ltd 58.75(60.3)117-57(1463)
Adhunik Metaliks 40.55(41.65)89-31(19)
Adlabs Films 70.1(69.05)148-66(51)
Advanta India 440.85(440.95)534-208(19)
Aegis Logis 149.05(145.55)269-100(3)
Aftek Ltd 10.31(10.16)16-9(159)
Agro Tech Foods 482.4(474.65)517-340(1)
Ahmednagar Forg 154.6(157.1)197-78(8)
Ajanta Pharma 552(543.4)603-245(11)
Akar Tools 26.35(24.8)82-24(26)
Aksh Optifibre 16.55(15.9)18-5(122)
Alembic Pharmaceuticals Ltd 53.25(52.3)59-34(32)
Allied Digital Services 26.35(24.75)70-18(43)
Alstom 154.65(154.3)216-132(11)
Amar Remedies 156.95(156.95)160-86(129)
Andhra Petroch 23.25(23.55)33-21(42)
Andhra Sugars 135(137.85)159-86(7)
Anikinds 27.8(29.25)44-22(24)
Anil Products 235.4(240.3)349-205(2)
Ansal Properties 30.3(29.7)46-22(16)
Aptech 71.6(71.75)147-64(147)
Arrow Webtex 57.8(55.35)116-52(844)
Arshiya International Ltd. 151.3(150.65)199-116(22)
Asian Hotels (East) Ltd 265.35(267.75)352-256(5)
Asian Hotels (West) Ltd 138.05(131.5)210-107(7)
Asian Hotels 218(214.4)234-151(13)
Astra Micro 39.05(37.4)43-21(30)
Astra Zeneca 1928.1(1920.75)2649-1162(6)
Astral Poly Technik 206.1(204)223-124(51)
Atlanta 64.5(61.65)90-51(62)
Atul Chem 194.5(192)240-135(3)
Autoline Industries 151.4(137.75)194-69(21)
Avt Natural P 313.65(322.05)490-135(1)
Avt Natural Products 313.65(322.05)490-135(1)
B
B O C India 440.05(434.4)530-262(14)
Bajaj Auto Fin 900.55(843.85)916-552(5)
Bajaj Hind 29.2(29.2)64-23(605)
Balmer Lawri. 541.85(542.9)688-463(3)
Balrampur Chini 53.4(54.35)73-32(79)
Bank Of Maha 50.5(51.6)60-37(97)
Bartronics India 33.7(34)70-22(26)
Bata India 863.4(844.65)887-374(73)
Bayer 753.5(775.3)960-673(1)
Berger Paints 118.45(117.95)125-78(47)
Bgr Energy Systems 322.6(312.95)513-172(263)
Bhagwati Banquets 67(69.55)115-54(17)
Bhandari Hos. 39.35(39.85)45-21(12)
Bharati Shipyard 72.75(72.9)152-65(38)
Bhussteel 438.1(431.25)530-296(89)
Biocon Ltd 233.75(233.2)382-225(50)
Blue Dart Ex. 1950(1946.1)2205-1261(0)
Blue Star 184.55(184.3)350-150(5)
Bombay Bur Trdg 548.9(553.45)631-338(2)
C,D
C R I S I L 1030(1006.1)1149-652(0)
Carborun. Univ 159.5(162.6)175-121(66)
Ceat 104.05(103.7)117-66(39)
Celestial Labs 13.32(12.69)39-12(96)
Cerasan 263.4(263.5)275-158(3)
Cgigarsh 79.25(76.4)82-31(36)
Chemplast San. 12.41(11.82)12-3(112)
Cholam. Inv 179.95(177.5)187-106(161)
Chromatic India 85(85.7)127-56(110)
City Union Bnk 48.55(49)51-39(15)
Colourchem 601.85(602.6)854-556(4)
Core Project 305.95(301.4)324-245(45)
Coromandel Fert 252.35(254.25)376-245(3)
Cox And Kings(India) Ltd 150.4(149.3)248-122(57)
D C W 13.72(12.42)14-7(413)
Dabur Pharma 138.45(137.95)176-81(60)
Deep Industries 51.25(51.6)91-42(11)
Den Networks Ltd 103.85(105.4)116-35(23)
Development Credit Bank 43.5(42.15)66-30(486)
Dewan Hsq Fin 218.8(218.55)279-171(128)
Dhanuka 89(87)114-78(35)
Dil 617(621.35)776-358(0)
Disa India 2960(3023.45)3944-1370(0)
Dishman Pharma 43.8(43.9)103-32(64)
Divi'S Lab 863(860.25)877-675(16)
E,F
E I Dparry 180.75(178.9)279-173(143)
Eclerx Services 726(728.85)874-658(0)
Eicher Motors 2199.6(2161.95)2360-1170(10)
Elder Pharma 331.05(317.4)435-298(62)
Elecon Eng 55(55.35)86-50(9)
Electrosteel C. 19.95(19.15)32-15(55)
Ess Dee Aluminium 149.75(151.45)492-117(5)
Essar Oil 53.45(53.45)133-44(863)
Essarship 89(89.25)125-46(25)
Ester Ind 18.75(19.95)50-17(39)
Eveready Ind 20.1(20.65)47-19(135)
Everest 166.35(160.95)176-102(28)
Everest Kanto Cylinder 28.75(28.1)97-24(60)
Everonn Systems India 220.2(222.9)593-216(45)
Excel Info 22.9(23.3)32-8(221)
Fag Bearings 1599(1478.4)1792-978(0)
Fairfield Atlas 140.2(130.25)187-62(67)
Fedmoggoe 265(267.05)335-190(8)
First Leasing 50.75(52.05)116-48(16)
Firstsource Solutions 8.99(8.87)20-5(409)
Flexituff International Limited 306(320.4)338-142(110)
Fortis Healthcare 103.25(101.85)171-81(52)
Foseco India 686.7(705.8)791-492(2)
Future Capital Holdings 128.7(128.95)199-101(67)
Future Ventures India Ltd 8.25(8.15)10-7(1232)
G
G I C Hsq Fin 87.65(85.85)120-68(14)
Gammon India 44.45(44.6)109-39(30)
Gandhimathi Appliances 377(362.5)420-179(4)
Gangotri Iron 42(42.05)66-28(133)
Garden Silk. 53.8(52.4)117-50(9)
Gateway Distriparks 151.8(151.75)159-112(3)
Gati 34.45(35)79-23(37)
Gei Industrial Systems Ltd. 129.4(125.15)208-101(5)
Geodesic Inf 44.1(43.85)87-39(35)
Ghcl 38.15(37.7)42-27(15)
Gitanjali Gems 312.45(307.85)443-256(475)
Glenmark Phar 332.8(340)351-262(36)
Globus Spirits 103.25(103.8)158-87(8)
Glodyne 427.4(420.15)442-190(97)
Gmm Pfaudler 86.05(86.05)122-72(5)
Godawari Power 114.45(114.4)186-69(11)
Godfrey Phi. 3569.6(3503.65)3944-1900(0)
Godrej Indus 262.4(255.4)283-168(56)
Goenka Diamond & Jewels Ltd. 125.55(119.6)125-28(109)
Golden Securities 21.25(20.5)27-8(30)
Goodyear India 353.2(355.05)412-269(17)
Greave 79.5(79)99-69(5)
Greenply Ind 210(210)250-132(11)
Gruh Fin 666.85(673.45)751-340(2)
Guj. Alkalies 124.05(124.25)158-118(4)
Guj. Fluoroch. 438.1(427.65)561-316(14)
Guj. Nre Coke 19.15(19.8)52-14(388)
Guj. State Fert 433.35(437.75)503-322(5)
Gujarat Pipavav Port Ltd 55.55(57.35)75-48(30)
Gwalior Chemical Industries 45.95(44.85)49-28(25)
H
H E G 227(218.1)262-141(2)
H F C L 10.77(10.66)21-10(151)
Hanung Toys 128(129.7)207-76(68)
Havell`S India 563.45(540.7)616-313(32)
Hercules Hoists 242(237.9)371-190(9)
Himalya Int 24.6(24.9)31-15(32)
Hind Con 20.05(19.95)35-15(780)
Hind Oil Exp 116.75(113)203-86(311)
Hind Sanitary 178.75(174.05)245-120(111)
Hondasiel 441.6(450.05)509-261(3)
Honeywell 2528.25(2574.55)3350-1620(1)
Hyderabad Ind 367.8(363.1)424-255(11)
I
I F C I 39.7(38.65)50-19(2043)
I F G L Refract 46.85(47.05)50-27(14)
I T I 20.75(20.85)35-16(44)
I V R Cons 56.25(57.45)78-27(1523)
Ibn18 26(25.5)93-23(30)
Ibretails 29.05(27.8)29-8(26)
Iid Forgings 151.3(150.65)199-116(22)
Il&Fs Transportation Networks Ltd. 177(175.6)230-143(54)
Ilfs Venture 27.15(27.45)36-23(36)
Inabs 735(700.8)850-478(0)
Ind Swift 27.3(27)34-23(23)
India Glycols 140.4(135.65)169-103(24)
Indiabulls Finan 217.1(220.3)250-116(108)
Indiabulls Power 13.11(13.12)22-8(227)
Indo Asian Fusegear 50.8(53.05)89-31(17)
Indoco Remedies 451(461.8)485-360(1)
Indrapr. Medi 34.5(34.75)44-30(31)
Indraprastha Gas 217.5(220.35)453-170(407)
Indswift Lab 91.3(92.8)133-74(61)
Info Edge India 731.65(743.25)800-548(3)
Innoventive Industries Ltd. 117.7(123)124-76(28)
Inox Leisure 49.65(49.25)59-33(13)
Insecticides India 398.75(397.65)476-281(10)
Int Combustion 250.75(260.95)330-221(1)
Irb Infrastructure Developers 119.7(128.75)210-111(5815)
Ismt 27.35(26.55)51-22(55)
Itdcem 177(174.9)204-111(20)
Ivrcl Infrastruc 56.25(57.45)78-27(1523)
J,K,L
J B F Ind 111.95(111.9)174-89(17)
J K Ind 79.1(77.35)112-53(36)
Jai Corp 61.3(59.75)165-45(527)
Jain Irrigation 76.6(79.3)189-73(784)
Jaiprakash Hydro 40(39.15)54-31(106)
Jay Bh Maruti 72.9(71.15)88-36(9)
Jay Shree Tea 91.25(92.05)181-80(28)
Jhs Svendgaard Laboratories 37(35.2)79-27(21)
Jindal South West Holdings 595.95(621.65)1140-356(7)
Jindpolyfm 197.65(195.05)408-143(42)
Jk Cement 135.95(135.55)176-95(5)
Jk Paper 34.3(34.6)49-33(16)
Jklakshmi 63.35(63.7)69-35(33)
Jubilant Org 178.2(179.15)227-155(7)
Jyothy Laboratories 186.8(186.5)252-125(6)
Jyoti Struct 41.1(41.35)95-35(32)
K R B L 19.6(18.6)33-12(91)
Kajaria Ceramic 172.5(172.95)190-83(4)
Kakatiya Cement 81.1(77.25)94-57(6)
Kalpataru Pwr 95.75(95.85)143-88(5)
Kalyani Steels 55.2(55.55)84-32(17)
Kamat Hotels 127.1(127.35)132-76(6)
Kar Vysy Bank 393(400.35)479-322(3)
Karnataka Bnk 89.1(87.65)133-64(71)
Kaveri Seed Company 679(655)744-360(6)
Kecil 54.8(54.15)86-31(24)
Kemrock Ind 503.6(502.2)570-391(20)
Kesoram Ind 123.3(125.4)202-83(8)
Kirloskar Ferro 24.5(24.4)31-19(22)
Kirlpnu 420(416.55)600-396(2)
Kitex Garments 52.7(50.55)63-38(33)
Koutons Retail India 7.8(7.76)33-7(120)
Kpitcumm 116.5(104.2)119-68(1379)
Kwality Dairy 33.95(33.8)215-28(40)
L M L 7.61(7.57)12-6(61)
Laks Vilas Ba 78.6(79.1)130-77(16)
Lakshmi Machine 1575.15(1596.1)2343-1426(1)
Liberty Phosp 79.35(79.55)85-45(42)
Liberty Shoes 90.8(92.45)108-56(8)
Lloyds Steel Ind 9.14(9.27)21-6(229)
Lovable Lingerie Ltd 371.45(370.4)636-278(112)
M
M R F 10588(10328)11570-6200(7)
Madras Cements 146.85(140.65)158-79(47)
Mah Scooter 331(334.55)389-275(2)
Mahindra 674.7(667.5)773-590(7)
Mahindra Ugine 53.7(54.5)66-42(16)
Mahinlife 316.1(316.7)385-235(1)
Man Infraconstruction Ltd. 214.6(216.65)229-90(17)
Manali Petro 11.65(11.49)15-7(249)
Manappuram Gen 25.9(26.25)67-25(588)
Mandhana Industries Ltd. 251.45(250.8)298-166(115)
Mangalam Cem 132.7(135.4)156-76(9)
Mangalore Chem 39.65(36.45)46-28(426)
Marico Ind 177.35(180)184-127(11)
Mathew Easow 74.95(75.5)83-28(37)
Max India 189.5(184.55)214-140(35)
Mcleod Russel India 272(266.45)289-165(24)
Mcnally Bharat Engineering Company 87.5(88.6)202-79(8)
Meghmani Organics 7.49(7.37)13-7(70)
Mhril 276.55(292.2)412-262(4)
Mindtree 596.25(581.1)618-321(240)
Mirza 19.1(19.05)24-16(26)
Mmtc Ltd 749.4(767.85)1009-438(19)
Monnet Ispat 472.65(473.5)560-305(4)
Monsanto India 679.5(664.1)1063-637(1)
Motherson Sumi 169.25(169.85)256-129(15)
Mundra Port 127.95(123.8)169-111(95)
Munjal Showa 76.3(78.45)87-49(7)
Muthoot Finance Ltd 117.4(116.4)198-114(13)
Mysore Cem 30.4(30.3)49-25(51)
N,O
N I I T 45.65(43.3)59-34(78)
Nagarjuna Con 43.1(42.75)103-32(310)
Natco Pharma 399(395.1)436-197(51)
National Pero 382.95(389.8)584-312(7)
Navneet Pub 54.95(53.85)71-50(19)
Ndtv 40.9(40.2)73-24(14)
Neha International Ltd. 44.3(46.6)195-22(42)
Nelcast 26.4(25.55)36-17(48)
Nesco 637.5(622.9)775-418(11)
Net 4 India 163.25(161.8)180-113(28)
Network 18 Media 37.15(36.8)163-35(66)
Nhpc 18.7(18.3)25-17(852)
Nhpc Ltd 18.7(18.3)25-17(852)
Niit Technologies 259.95(249.1)285-166(72)
Nile 114.2(103.2)249-96(8)
Nilkamal Plast 228.4(223.6)310-177(6)
Nitco Tiles 31.85(33.25)69-30(39)
Nitin Fire Protection Industries 49.9(47.65)54-22(387)
Nocil 16.55(16.4)20-14(108)
Noida Toll Bridge 24.9(25.3)27-19(105)
Oil India Ltd 445.5(450.05)562-440(17)
Omax Autos 45.95(45.65)52-32(19)
Omkar Speciality Chemicals Ltd 66.6(62.8)93-47(21)
Onelife Capital Advisors Limited 274.75(272.45)446-114(30)
Onmobile Global 52.7(50.3)122-48(110)
Opto Circu 180.15(176.25)238-140(62)
Orbit Corporation 43.05(45.75)68-25(261)
Orient Paper 56.45(55.55)66-44(22)
Orissa Minerals Development Company Ltd 30926(31249.8)63800-26710(0)
P,Q,R
Page Industries 2915.5(3030)3224-1585(0)
Panama Petro 186.95(182.45)290-176(2)
Panama Petrochem Ltd 186.95(182.45)290-176(2)
Pantaloon Ret 165.6(161)364-125(1580)
Paper Products 64.15(64.6)93-58(38)
Parekh Aluminex 300(314.45)389-165(6)
Patni Computer 509.25(508.15)520-250(4)
Persistent Systems Ltd. 373(377.05)407-280(4)
Petronet Lng 135.6(132.9)185-125(370)
Pipavav Shipyard 84.5(83.85)92-50(977)
Piramglas 108.95(112.3)156-89(19)
Plethico Pharmaceuticals 386.95(369)395-330(50)
Pnb Gilts 25.7(25.95)31-22(57)
Polyplex Corp 166.05(170.1)224-150(12)
Pradip Overseas Ltd. 88.45(87.75)114-47(38)
Praj Ind 65.05(65.35)95-62(127)
Prakash Steelage Ltd 157.55(155.4)186-114(35)
Pratibha Industries 43.6(43.8)59-27(12)
Prime Focus 44.8(45.1)78-33(106)
Prism Cement 45.95(45.15)53-35(13)
Provogue (India) 13.75(13.7)40-12(49)
Pslltd 58.45(58.55)81-50(14)
Ptc 58.15(56.95)92-38(154)
Ptc India Financial Services Ltd 15.9(15.3)20-9(256)
Radico Khait 124.3(125.65)143-108(14)
Raj Oil Mills 9.8(9.3)38-9(59)
Raj Television Network 160(165.25)198-41(24)
Rajesh Exp 141.9(140.55)151-85(204)
Rallis India 117(113.05)185-111(292)
Rane Madras 144.9(144.75)164-90(6)
Rasoi 382(400)444-311(1)
Rdb Rasayans Ltd 16.5(16.2)93-6(67)
Redington India 87.25(87.65)102-65(210)
Rei Agro 10.71(10.56)30-9(310)
Reliance Indust 401.45(396.1)641-272(82)
Reliance Media World Ltd 47.1(47.05)99-40(28)
Repro India 214.55(213.65)234-100(4)
Ricoh India 39.65(37.4)47-24(45)
Ruchi Soya Ind 93.25(91.45)128-79(267)
Rural Electrification Corporation 189(191.2)251-143(568)
S
S Bk Of Bikaner 373.75(370.1)600-302(4)
S Bk Of Travan 508.95(509.25)815-451(2)
S R F 217.95(221.5)336-213(10)
Sacheta Metals 26.95(26.35)42-15(27)
Sadbhav Engi 140.1(134.75)161-94(3)
Saintgobain 62.45(60.25)64-24(143)
Saksoft 60(62.7)89-33(10)
Sandur Mang 476.9(454.2)660-261(2)
Sanjivani Paranteral 37.5(36.05)42-21(19)
Sasken Comm 118.7(117.1)165-91(7)
Se Investments 318(319.95)340-70(84)
Sel Manufacturing Company 10.36(10.43)19-8(56)
Sesa Goa 183.95(180.8)306-148(244)
Shasun Chem 114.15(116)120-38(45)
Shilpa Medicare Ltd 232(233)296-135(2)
Shlakshmi 135.9(135.25)156-70(210)
Shree Ganesh Jewellery House Ltd 72.4(72.75)286-65(190)
Shree Renuka Sugars 31.2(31)76-22(1996)
Shrenuj & Co 77.75(81.55)87-42(20)
Shriram Trans 544.85(550.35)784-416(9)
Sintex Ind 64(63.55)195-58(1442)
Sks Microfinance Ltd 94.7(96)608-85(80)
Solar Explosives 857(833.15)894-585(8)
Solitaire Machin 19.55(19.75)20-11(53)
Sona Koyo St 14.2(13.9)18-9(75)
Sonata Soft 20.9(21.6)49-17(157)
Southind.Bank 23.45(23.05)28-19(457)
Spicejet 31.2(27.8)44-15(6663)
Srei Int Fin 25.3(24.35)50-21(195)
Srs Ltd 32.3(31.3)61-27(289)
State Trading 256.5(264.6)333-110(48)
Steelcast 195.5(200.15)222-74(2)
Strides Arcolab 689.1(682.9)693-276(28)
Subexltd 23.85(23.9)68-22(126)
Sudar Garments Ltd 56.85(55.3)135-43(47)
Sujana Towers 8.38(8.32)39-5(350)
Sun Pharma Advanced Research Company 74.25(74.25)101-64(15)
Sundaram Multi Pap Ltd. 15.45(15.1)18-13(509)
Sunteck Realty 379.5(378.2)422-242(1)
Supreme Ind 213.1(210.75)235-146(83)
Supreme Infrastructure India 299.8(300.85)346-152(2)
Supreme Petro 44(44.75)77-41(17)
Surajdiamo 42.95(42.3)59-35(24)
Suven 16.75(15.95)23-11(249)
Swaraj Mazda 405(407.45)470-325(3)
T,U
T I L 270.35(284.4)543-198(4)
T.V. Today 56.5(55.5)71-41(16)
Taj Gvk 58.9(59.3)111-56(14)
Talwalkars Better Value Fitness Ltd. 148.55(152.25)267-108(16)
Tantia Constructions 49(49.2)72-31(13)
Tata Coffee 854.15(848.9)938-672(17)
Tata Investment 446.6(445.85)570-396(1)
Tata Sponge 292(294.3)379-232(2)
Texmaco 30.4(30.25)39-20(95)
Thomas Cook 65.75(62.05)74-32(213)
Tide Water 7281.8(7198.9)8539-5676(0)
Time Technoplast 54(54.05)72-40(304)
Timken India 220.4(220.85)269-163(67)
Tinplate Of India 41.5(41.35)66-32(54)
Tplplast 122.5(122.75)162-59(5)
Transgene Biotek 33.55(33.55)62-26(91)
Trent 880(883.9)1277-771(0)
Triveni Eng & Ind 14.83(14.52)42-12(77)
Ttk Prestige 3026.9(3508.4)3655-2151(127)
Ttml 13.4(13.29)23-11(292)
Tube Invest 139.4(140)170-96(87)
Tulip 85.5(85.35)167-80(30)
Twilight Litaka Pharma Ltd. 31.7(32)58-20(37)
Ubholding 66.2(65.85)197-57(49)
Uco Bank 73.3(72.35)101-44(523)
Uflex 108.45(108.9)226-98(42)
Ultratech 1409.05(1370.05)1542-916(4)
Unichem Lab 134.45(133.05)188-101(5)
Unitdspr 713.9(739.45)1123-450(368)
Unitech 22.9(24.35)37-17(5506)
United Bank Of India 62.75(64)103-45(76)
Unity Infraprojects 46.45(45.8)72-22(18)
Ushamartin 27.3(27.8)62-21(30)
Ushdev Int 305(305.2)369-246(17)
Usher Agro Ltd. 59.25(58.5)162-34(65)
Uttam Steel 71.15(67.75)115-48(28)
V,W,X,Y,Z
V S T Ind 1931(1950.45)2025-836(1)
Vardhman Poly 63.5(63.5)112-55(90)
Varun Shipping 17.75(17.4)30-15(28)
Vaswani Industries Limited 9.27(9.04)35-7(90)
Venkys 375(366.45)706-361(3)
Videocon 170.9(171.2)219-162(30)
Vinati Organics 95.8(88.4)97-60(50)
Visa Steel 53(53)65-52(11)
Vivmed Labs 400.15(403.8)444-212(25)
Voltamp Transformers 500(506.9)614-451(2)
Voltas 109.8(106.6)174-71(307)
W P I L 343.9(330.9)343-168(26)
Wendt 1820.75(1774.6)2062-1176(0)
West Coast Pap 54.45(54.5)95-44(9)
Whirlpool 208.3(206.9)276-141(4)
Wire & Wireless 9.4(9.48)10-5(234)
Yes Bank 339.45(333.35)389-230(238)
Zandu Phar 1442.85(1452.05)2374-1199(0)
Zee News 9.99(10.03)14-8(63)
Zensar Tech 203.1(201.15)242-113(38)
Zylog Systems 634.05(642.4)663-345(32)

GROUP T
A
Ahlcon Parent 431.5(432.85)442-58(8)
Amara Raja 279.75(294.1)324-179(12)
Andrew Yule 20.75(20.45)28-12(59)
Assam Company 7.19(7.24)17-5(72)
Atlas Cycles 304.55(308.7)490-235(2)
B
B & A Ltd 135.1(134.95)150-71(5)
Bajaj Steel Ind 123.65(126.25)168-73(18)
C,D
Cerebra Int 35.4(32.9)46-22(42)
Choice International 34.3(34.6)99-30(40)
Cravatex 685(685.1)799-267(2)
D C M 105.2(106.05)110-41(62)
Db Stock Brokers 96.75(96.9)112-76(42)
Dhanalakshmi Bk 58.85(59.05)130-42(148)
E,F
Elder Health. 90.85(94.9)157-66(11)
Financial Tech 628.45(615.5)958-518(65)
Firstobj 26.55(23)64-10(24)
G
G E I Hamon In. 129.4(125.15)208-101(5)
Ganesh Benzo 9.06(9.44)10-4(67)
Genesys Int 189.45(188.05)291-114(31)
Goodricke Group 148(144.8)164-103(5)
H
Hind Dorr 32.6(31.7)81-22(88)
Hind Org Chem 19.35(18.6)38-15(24)
Hitachih 140.5(143.25)214-93(7)
I
Invicta 21.35(20.35)21-5(28)
J,K,L
Jaihind Synth 12.64(12.09)21-5(99)
Kotawala Ind 142(139.55)215-79(49)
Lgs Global 92.45(96.35)141-39(24)
M
Master Trust 72.5(71.75)97-57(16)
Maximaa Sys 7.38(7.03)16-2(244)
Mount Ev Min 94.3(94.1)116-47(30)
N,O
Prakash Ind 49.25(50.15)82-25(45)
P,Q,R
R M Mohite Textiles 34.6(36.4)216-19(30)
R S Software 74.65(74.15)84-42(18)
Rain 38.45(38.45)42-25(84)
Rama Phos 61.35(64.3)78-37(28)
Rander Fin 49.2(51.75)153-49(17)
Rpil 11.34(10.8)11-4(97)
S
S Kumars 30.15(28.85)70-22(195)
Saurashtra Cem 16.5(16.4)20-8(200)
Shalibhadra Fin 67.5(69.25)79-36(80)
Shirp Gold Ref 125.9(123.6)146-58(56)
Shyam Star Gems 26.7(25.2)32-14(142)
Singer India 42.7(44.55)58-26(44)
Sri Adhikari 70(70.3)89-46(49)
Swas Vin Syn 8.21(8.05)8-1(480)
Symphony Comfort 254(250.85)1250-190(12)
T,U,V
Torrcabs 108(108.35)115-65(5)
Umangdair 50.55(50.5)55-12(93)
Venus Remedies 163.1(160.35)275-141(12)
Vikas Gran 34.6(36.4)42-6(57)
W,X,Y,Z
Walchandnagar 73.2(72.95)136-57(20)

GROUP S
A
Accentech 58.95(61.35)98-39(12)
Amrutanj 766.5(772.3)996-610(11)
Amrutanjan Health Care 766.5(772.3)996-610(11)
Amtek Auto 120.8(120.25)174-86(9)
Amtek India 102(102.55)114-40(166)
Apw President Systems 239.4(234.15)261-131(12)
Avanti Feeds 114.85(109.55)154-32(5)
B
Bajaj Elect 194.15(187.65)271-132(4)
Balaji Amines 38.8(40)44-31(17)
Balkrishna Ind 269.3(272.45)301-140(4)
Banco Products 65.15(67.3)85-59(15)
Banswara Syntex 67(68.3)147-60(15)
Bf Utilities 411.95(389.65)794-259(346)
Bharat Bijlee 612.4(608.35)1101-511(2)
Bi 170.6(166.35)433-156(15)
C,D
Camson Bio Technologies 47.1(47.6)130-45(38)
Carnation Nutra 365.8(365.25)757-330(8)
Cheviot 314.95(310.1)377-249(1)
Cmifpe 682.85(711.8)1305-670(1)
Dhunseri Tea 109.2(112)161-100(8)
Diamond Power Infrastructure Ltd 102.75(106.2)174-74(27)
E,F
Ece Industries 127.7(116.1)148-64(4)
Emami 444.7(451.15)545-320(1)
Emco 28.2(28.25)67-27(18)
Erainfra 139.4(140.55)186-120(94)
Forbes Gokak 560.65(547.3)618-378(1)
Forcemot 494(491.65)825-387(3)
G
Gabriel India 45.65(45.2)54-36(15)
Garwoffs 78.9(65.75)132-60(70)
Granules Ind 94.15(95.35)105-55(20)
Grindwell Nort. 275(265.2)294-190(1)
Gulf Oil Corp 81.5(78.05)100-52(14)
H
Haldyn Glass 14.84(14.95)17-10(31)
Hawkins Cook 1555(1564.65)2117-1007(2)
Hbl Power 15.4(14.85)23-12(53)
I,J
I.C.S.A. 18.05(18)123-16(43)
Int Travel House 177.1(175.8)210-155(2)
Jmfinan 13.39(13.58)28-11(4409)
K,L
Kavveri Telecom 167.5(165.95)191-118(28)
Kennamet 1044.75(994.3)1247-577(3)
Krone Comm 130.5(132.9)154-107(22)
Lambodhara Textile 65.25(62.15)65-15(73)
M
Maharaja Shre 133(135.6)202-113(5)
Man Indus 98.65(98.6)161-95(5)
Manugrap 52.5(48.65)65-43(11)
Mayur Uniquo 466.9(466.9)520-275(1)
Mercator Lines 20.7(20.45)42-15(164)
Micro Tech 169.7(169.3)182-99(35)
Modison Metals 39.95(42.55)49-24(112)
Mohit Industries 34(34.05)38-20(16)
N,O
N C L Ind 44.35(44.5)53-31(18)
Nakoda Tex 8.45(8.57)12-7(152)
Navin 422.85(421.75)432-271(41)
Oriental Cont 32.1(32.5)65-29(38)
Ortin Laboratories 28.15(26.85)31-20(50)
P,Q,R
Patel Eng 103.5(103.15)166-73(126)
Pitti Lamin 80.5(81.6)94-31(28)
Porritts & Spen 307(309.7)340-200(1)
Rainbow Papers 65(65)70-55(16)
Rajapalayam Mills 194(192.15)334-170(3)
Rathist 13.27(11.06)17-8(189)
S
Sanwaria Agro 30.95(32.55)84-9(37)
Sarda Energy & Minerals Ltd 135.05(134.8)244-72(7)
Sardaen 135.05(134.8)244-72(7)
Schenectady 1985.2(1952.9)2599-1100(1)
Shahi Shipping 370.6(378.55)988-292(69)
Sharon Bio-Medicine 447.5(444.05)457-160(69)
Shivvani 159.9(157.8)295-153(10)
Steel Exchange India 59.9(58.85)70-34(123)
Steel Str Wheel 214(206.45)310-162(3)
Subros 31.3(30.45)40-20(66)
Sumeet Ind 23.65(22.85)46-17(63)
T,U,V
Tilaknagar Industries 54.4(55)64-27(42)
Timex 23.65(23.6)47-17(22)
Tricom 10.4(10.6)17-10(46)
Tvs Srichakra 344.3(335.7)400-260(3)
Twilitaka Ph 31.7(32)58-20(37)
Ultramarine & Pig 57.45(57.2)58-33(16)
Unitedbrew 529.85(553.3)644-339(25)
V I P Ind 86.45(83.75)204-73(859)
V S T Tillers Tr 484.05(483.75)580-407(2)
Vinati Organics 95.8(88.4)97-60(50)
W,X,Y,Z
Zydus Wellness Ltd 365.8(365.25)757-330(8)

GROUP Z
A
Empire Ind 739.15(745)1010-560(0)
B,C
Gemstone Investment 12.61(12.89)13-5(787)
D,E,F
Gujarat Reclaim 1793.15(1756.65)2020-865(0)
G
Hind. Copper 258.3(262.05)320-146(108)
H
Insul Elec 379.5(378.2)422-242(1)
I,J
Kadamb Constructions 20(19.35)63-6(105)
K,L
Kalefilms 24.95(26.2)49-21(61)
Karmaisp 43.95(45.4)319-38(141)
M,N
National Min 173.5(172)279-136(45)
Neha International 44.3(46.6)195-22(42)
O,P,Q
Setco 214(219)222-124(21)
R
Shilpamedca 232(233)296-135(2)
S
Swan Mills 139.3(138.6)143-56(476)
T,U,V
Velan Hotels 23(21.5)25-13(32)

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