Stock prices on May 16, 2012

Stock prices on May 16, 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 698.95(706.6)915-541(5)
A C C 1171.8(1174.4)1421-917(35)
Abbot 1468.95(1454)1807-1368(3)
Abg Shipyard 370.45(372.5)463-322(62)
Abirlanuv 756(807.3)1028-710(42)
Acl 143(145.45)182-119(28)
Adani Enter 230(236.25)765-228(148)
Akruti City 177.5(182.75)240-166(52)
Allahabad Bank 143.25(148.4)222-113(146)
Alok Industr 18.15(18.25)28-15(424)
Alstom Proje 351.2(351.45)613-280(42)
Andhra Bank 105.4(106.1)147-79(62)
Apollo Hosps 621.75(626.9)716-432(2)
Apollo Tyres 83.1(84.65)95-50(185)
Arvind 73.05(74.8)111-61(341)
Asahi Glass 62(62)93-48(13)
Ashok Leyland 25.4(25.85)32-20(608)
Asian Paints 3752.85(3759.25)3784-2551(8)
Aurobindo Phar 106.25(106.25)195-80(124)
Aventis Pharma 2113.3(2104.2)2429-1917(1)
Axis Bank 971.25(992)1367-784(227)
B
B A S F India 556.1(553)717-427(3)
B H E L 208.75(216.85)421-206(1148)
Bajajhoin 817(809.95)864-625(1)
Balaji Tele. 35(37.4)49-26(37)
Ballarpur Ind 21.7(22.3)37-17(22)
Bank Of India 306.9(319.8)450-261(71)
Bharat Earth. 505(517.75)702-413(2)
Bharat Elec 1323.15(1342.05)1765-1293(2)
Bharat Forge 314.8(320.2)347-231(7)
Bhartiartl 298.15(303.5)444-289(260)
Bk Of Baroda 640.8(634.05)919-615(180)
Bombay Dye 421.65(424.4)593-283(66)
Boschl 8950(8961.4)9264-6425(0)
Bpcl 751.8(728.15)768-459(184)
Britannia Ind 524.2(530.6)599-370(0)
C
C E S C 263.3(269.45)364-186(12)
Cadila Health 776(803.45)983-629(16)
Cairn India 319.45(315.9)400-250(396)
Canara Bank 394.6(404.5)566-349(40)
Castrol India 532.45(528.45)588-385(18)
Central Bank Of India 74.8(76)132-63(123)
Century Tex 276.95(280.6)388-215(134)
Chambal Fert 71.65(73.05)118-66(581)
Chennai Petro 140.45(144.25)236-139(11)
Cipla 322.05(324.25)359-273(75)
Coal India Ltd 308.3(313.9)422-293(261)
Colgatepalm. 1219.7(1225.9)1242-875(10)
Container Corp 869.6(879.6)1174-805(0)
Corp Bank 404.65(410.45)554-335(49)
Crompton Gr. 110.55(112.75)276-107(167)
Cummins India 452.15(445.2)514-322(21)
D,E,F
Dabur India 104(105.9)122-92(72)
Dena Bank 83.3(84)104-47(360)
Dish Tv India 55.1(55.5)94-52(1021)
Dlf 181.55(186.9)280-172(602)
Dlink 44.3(45.45)80-38(8)
Dr Reddy`S Lab 1666.95(1655.7)1818-1387(10)
Dredging Corp 230.7(236.1)350-187(10)
E I H 79(79.2)103-77(21)
Edelweiss Capital 27.4(27.75)36-21(15)
Educomp Sol 157.05(158.85)492-151(248)
Eng India 225.6(228.5)294-195(6)
Escorts 65.95(67.35)134-63(179)
Essel Propack 38.15(38.6)48-23(158)
Exide Ind 120(117.1)174-98(144)
F D C 77.6(77.5)108-75(4)
Federal Bank 408.75(416.85)480-322(7)
Finolex Cables 35.25(35.65)54-21(25)
Finolex Ind 54.25(54.9)87-42(19)
G
G E Shipping 240.85(240.35)305-183(47)
Gail 310.1(314.6)476-308(56)
Geometric 71.55(72.55)80-34(360)
Gillette Ind 2347.75(2386.7)2624-1771(0)
Glaxo Smithk. 2040(2029.6)2475-1830(2)
Glaxocon 2755.25(2786.2)2939-2136(0)
Global Tele 33.05(33.45)419-29(143)
Gmr Infra 19.85(20.85)36-17(1120)
Godrej Cp 539.2(517.85)583-370(82)
Grasim Ind 2335(2363.5)2924-1981(7)
Great Offshore 79.9(77.8)239-70(24)
Gtl Infrastructure 8.05(8.12)35-7(177)
Guj. Ind Power 60(60.1)87-59(14)
Guj. Min Deve 160.05(164.35)212-136(14)
Gujarat Gas 302.3(312.65)463-270(9)
Gujarat Narmada 80.2(81.5)107-70(25)
Gujarat St Petronet 63.2(63.95)113-62(71)
H
H C L Infosys 42.75(42.7)124-38(45)
H C L Tech 484.75(488.8)523-360(21)
H D F C Bank 495.15(499.05)557-400(323)
H M T 35.45(36.4)65-26(42)
Hdfc 621.1(645)732-600(726)
Hdil 62.3(64.55)180-52(3771)
Hero Honda 1881.65(1892.75)2278-1482(49)
Hexaware Tec 115.2(119.95)133-60(112)
Hind Petro 304.45(302.8)419-238(272)
Hind Zinc 118.4(119.6)149-106(54)
Hindalco Ind 110.45(114.2)199-109(1005)
Hpcl 304.45(302.8)419-238(272)
Hsng Dev Infra 62.3(64.55)180-52(3771)
Hsq Dev Fin 621.1(645)732-600(726)
Hul 428.1(431.85)439-297(335)
Hul 428.1(431.85)439-297(335)
I
I C I India 853.8(850.05)1045-693(11)
I T C 228.05(230.7)252-182(284)
Icici Bank 794.1(816.7)1111-641(509)
Idbi 89.35(91.35)139-77(328)
Idea Cellular 82(82.85)103-63(94)
Idfc 114.3(116.45)160-90(911)
India Cements 78(80.15)118-62(67)
India Infoline 48.8(50.45)91-42(134)
Indiabulls Real Est 51.3(52.25)109-40(328)
Indian Bank 177.75(181.25)265-166(35)
Indian Hotels 58.15(59.75)85-51(92)
Indian Ovrsea 78.3(80.1)155-72(97)
Indo Rama Sy 22.9(23.65)54-20(23)
Indusind Bank 299.9(306.5)351-221(44)
Infosys Tech 2366.4(2411.2)3020-2169(76)
Ingersollrand 455(455.9)558-355(4)
Ingvysya 336.05(340.9)379-275(3)
Ioc 267.55(265.95)360-247(124)
Ipca Lab 346.7(360.6)375-230(14)
Ispat Ind 9.94(10.29)22-9(551)
J,K,L
J & K Bank 863.9(860.85)957-645(1)
J B Chem 62.8(63.95)167-58(7)
Jaiprakash Ass 60.55(62.8)88-50(2433)
Jaypee Infratech Limited 42.8(43.5)65-33(21)
Jet Airways 287(289)517-167(259)
Jindal 131.2(132.85)180-102(67)
Jindal Steel 451.6(466.05)663-435(131)
Jsw Steel 619.45(653.2)981-464(799)
Kfa 12.9(13.25)44-12(3477)
Kotakbank 551.85(543.85)603-405(56)
L I C Hsq Fin 243.1(244)280-195(265)
L&T 1205.65(1222.5)1867-971(437)
Lanco Infratech 12.33(12.25)34-8(5389)
Lupin 540.45(537.6)574-409(49)
M,N,O
M & M 656.65(657.4)874-617(96)
M&M 656.65(657.4)874-617(96)
Mangalore Ref 56.3(57.4)84-50(156)
Maruti 1192.4(1214.8)1428-905(56)
Maytas Infra 54.25(57.15)180-49(9)
Moser Baer 10.97(11.09)43-10(145)
Mphasis Bfl 393.85(394.1)488-277(3)
Mtnl 21.75(22.4)48-21(259)
Mtnl 21.75(22.4)48-21(259)
N T P C 141.1(143.5)192-138(256)
Nation.Ferti 76.9(77.55)106-43(303)
National Alum 56.8(58.15)94-48(22)
Nestle Ind 4568.3(4619.55)5024-3859(1)
Neyveli Lignite 73.25(75.2)106-67(15)
Novartis India 721.65(712.25)944-616(2)
O N G C 247.9(250)303-226(155)
Omaxe 146.4(146.9)161-119(72)
Oracle Fin 2477.75(2470.05)2765-1699(4)
Orchid Chem 127.2(128.6)321-112(1172)
Oriental Bank 214.2(216.35)378-190(13)
P,Q,R
P & G Hygiene 2206(2153.3)2300-1600(1)
Parsvnath Dev 54.65(54.65)82-32(354)
Pfizer 1207.15(1215.5)1636-1071(1)
Pidilite Ind 175.9(179.5)187-133(209)
Piramalhe 427.6(431.7)562-340(28)
Pnb 710.55(732.55)1200-707(66)
Polaris Soft 115.25(119.95)200-112(50)
Power Fin Corp 141.15(146.55)223-130(496)
Power Grid Corp 104.65(102.8)115-93(163)
Punj Lloyd 44.6(45.25)82-37(395)
Ranbaxy Lab 491.6(492.85)570-366(86)
Rashtriya Chem 56.05(57.35)91-42(593)
Raymond 352.8(365.3)439-300(70)
Rcom 65.4(67.1)109-61(1901)
Reliance Capital 287.95(295.1)612-225(700)
Reliance Ind 676.2(681.2)967-671(448)
Reliance Power 90.35(91.9)139-68(1161)
Relinfra 453.2(468.65)679-328(408)
Rolta India 71.2(73.4)144-50(48)
S
S A I L 84.6(88.55)152-73(505)
Satyam Comp 69.3(69.1)94-62(566)
Sbi 1829.2(1859.95)2628-1576(750)
Shipping Corp 53.9(55.65)109-46(80)
Siemens 706.4(721.25)951-627(12)
Skf 659(649.55)728-535(2)
Sobha Developers 323.25(329.25)366-185(28)
Sterling Biotech 8.1(8.72)101-7(229)
Sterlite Ind 98.65(97.8)176-86(779)
Sterlite Optical 29.65(30.55)59-27(236)
Sun Pharma 582.7(595.3)610-423(26)
Suntv 274(288.25)403-214(76)
Suzlon Energy 19.35(19.75)55-17(5129)
Syndicate Bnk 87.65(90.9)124-67(56)
T,U,V,W,X,Y,Z
Tata Chem 324.95(327.6)389-287(10)
Tata Elxsi 199.5(199.9)264-167(49)
Tata Power 92.45(94.35)133-80(161)
Tata Tea 107.95(104.9)128-80(461)
Tatacomm 210.2(218.4)263-176(13)
Tatamotors 269(290.3)320-137(2243)
Tcs 1223.05(1226.1)1294-902(152)
Tech Mahindra 636.95(637.5)797-524(15)
Thermax 425.2(419.7)675-388(5)
Tisco 401.55(417.8)615-332(1189)
Titan Ind 234.6(243.6)254-154(311)
Torrent Power 185.35(191.1)266-183(34)
Tvs Motor 33.75(34.5)70-33(233)
Union Bank 194.7(202.3)328-155(126)
Unitedphos 116.7(115.3)170-108(109)
Vijaya Bank 52.7(52.85)74-43(145)
Welspunguj 117.9(118.7)182-64(40)
Wipro 391.1(404.3)452-310(97)
Wockhardt 685.2(676.65)741-251(60)
Zeeenter 124(121.45)145-109(36)

GROUP B
A
3i Infotech 12.64(12.47)53-11(325)
3m India Ltd 3626.75(3671.25)4950-3321(0)
A P Paper 229.65(233.75)389-120(36)
Aarti Ind 65(69.05)74-39(26)
Aban Offsho 352.35(360.85)607-324(126)
Abg Heavy Ind 172(184.5)275-165(3)
Adani Power Ltd 51.7(51.35)117-48(710)
Adani Power Ltd 51.7(51.35)117-48(710)
Adhunik Metaliks 35.75(37.5)89-31(94)
Adlabs Films 60.8(62.15)141-59(42)
Advanta India 386.55(399.15)534-208(8)
Aftek Ltd 9.58(9.73)16-9(80)
Agro Tech Foods 465.25(463)517-340(2)
Ajanta Pharma 557.6(550.1)603-254(2)
Aksh Optifibre 17.4(17.6)18-5(34)
Alembic Pharmaceuticals Ltd 49.5(49.65)59-34(26)
Allied Digital Services 22.7(21.55)57-18(47)
Alstom 140.75(141.95)213-132(20)
Amar Remedies 152.9(157.65)163-86(87)
Andhra Petroch 22.6(22.2)33-21(17)
Andhra Sugars 127.6(131.6)159-86(3)
Anikinds 26(26.3)44-22(48)
Ansal Properties 27.3(28.45)46-22(22)
Aptech 71.85(73.1)147-64(150)
Arman Lease 27.4(28.1)34-14(13)
Arrow Webtex 58.6(55.85)116-52(2158)
Arshiya International Ltd. 133(139)199-116(14)
Asahi Songwon Colors 73.75(75.6)129-69(17)
Asahi Songwon Colors Ltd 73.75(75.6)129-69(17)
Astra Micro 39.15(39.95)43-21(18)
Astra Zeneca 1541.1(1603.45)2649-1162(12)
Atlanta 61.6(62.3)90-51(37)
Atul Chem 190.05(195.05)240-135(6)
Autoline Industries 138.85(144.85)194-69(7)
Avaya 219(220.3)256-100(1)
B
B O C India 402.2(407.45)530-262(8)
Bajaj Auto Fin 844.1(880.25)916-552(20)
Bajaj Hind 26.05(26.8)64-23(476)
Balmer Law 148.1(150.95)191-134(3)
Balrampur Chini 49.35(50.4)69-32(52)
Bank Of Maha 47(47.3)59-37(26)
Bartronics India 24.15(25.3)70-22(73)
Bata India 836.25(853.45)887-374(28)
Bayer 765(786.95)960-673(0)
Berger Paints 129.65(137.7)138-78(65)
Bgr Energy Systems 288.2(286.1)512-172(238)
Bhagwati Banquets 60.05(63.1)115-54(9)
Bhandari Hos. 39.1(39.1)45-21(80)
Bharati Shipyard 66.7(67.75)148-65(28)
Bhussteel 433.65(438.95)472-296(28)
Biocon Ltd 212.75(211.1)382-208(241)
Bl Kashyap 8.35(8.49)24-8(43)
Blue Dart Ex. 2084(2021.2)2205-1261(1)
Blue Star 184.25(185)343-150(3)
Bombay Bur Trdg 482.45(502.7)631-338(8)
Borosil Glass 858(855.9)919-685(0)
Brescon Crp Adv 109(105.25)110-40(9)
C,D
C R I S I L 1065(1064.1)1149-655(0)
Carbon Everflow 93.4(93.5)99-65(331)
Ceat 93.75(96.8)117-66(15)
Chemplast San. 14.6(14.6)14-3(367)
Chettinad Cem 715.95(795.45)875-390(10)
Cholam. Inv 174(175.95)187-106(2)
Chromatic India 86.95(86.7)127-56(95)
Cinemax India 32.2(31.95)44-25(42)
City Union Bnk 45.4(46.7)51-39(26)
Colourchem 587(588.5)854-556(2)
Consolidated Construction Consortium 14.85(14.85)37-13(34)
Core Project 296(290.9)324-245(53)
Coromandel Fert 256.55(261)376-245(3)
Cox And Kings(India) Ltd 143.7(145.1)248-122(67)
D C W 12.69(12.86)14-7(65)
D S Kulkarni 57(57.5)77-47(7)
Dabur Pharma 116.65(121.55)176-81(27)
Deepak Fert 130.3(133.5)186-118(23)
Den Networks Ltd 93.5(96.9)116-35(19)
Development Credit Bank 39.05(39.95)66-30(322)
Dewan Hsq Fin 173.7(179.8)279-169(503)
Dil 569(574.55)776-358(0)
Disa India 2418(2476.2)3944-1370(0)
Dishman Pharma 44.35(43.45)103-32(359)
Divi'S Lab 887.3(895.95)925-690(21)
E,F
E I Dparry 186.65(182.15)279-173(7)
Eclerx Services 740(740.6)874-658(5)
Eicher Motors 2031.25(2017)2360-1170(2)
Elder Pharma 316.2(322.85)435-298(37)
Elecon Eng 54.05(54)86-50(16)
Elgi Equip. 75(75.15)85-62(31)
Entertainment Network India 202.05(209.6)295-194(2)
Esab India 480.15(490.3)591-422(0)
Ess Dee Aluminium 134.7(139)490-117(5)
Essar Oil 49.7(50.35)132-44(559)
Essar Shipping Ltd 29.25(28.1)95-16(26)
Essarship 89(89.3)125-46(65)
Ester Ind 16.6(16.9)50-16(21)
Eveready Ind 17.7(18.35)47-17(69)
Everest 165.75(164.8)176-102(7)
Everest Kanto Cylinder 27.65(27.9)97-24(28)
Everonn Systems India 188.35(189.5)579-173(105)
Excel Info 20.35(20.3)32-8(231)
Fag Bearings 1519.9(1504.15)1792-978(0)
Fairfield Atlas 116.55(126.9)187-62(36)
Fedmoggoe 269.9(272.95)335-190(2)
Fertilizers 29.9(30.3)47-19(38)
Fiem Industries 136(139.95)185-123(7)
Firstsource Solutions 9.07(8.67)20-5(1196)
Flexituff International Limited 277.85(280.25)338-142(28)
Fortis Healthcare 95(98.15)171-81(55)
Future Capital Holdings 135.8(136.35)199-101(74)
Future Ventures India Ltd 8.5(8.21)10-7(5510)
G
G I C Hsq Fin 86.1(86.5)120-68(10)
Gammon India 42.55(43.25)107-38(130)
Gandhimathi Appliances 365.95(370.8)420-179(8)
Ganesh Poly 48(47.75)70-39(21)
Gangotri Iron 41.85(41.8)66-28(89)
Garden Silk. 48(48.85)117-47(14)
Garware Poly 107.25(112.5)165-101(15)
Gati 33.3(34.1)79-23(35)
Gei Industrial Systems Ltd. 100.25(106.8)201-96(29)
Geodesic Inf 37.5(38.05)84-36(41)
Ghcl 38(38)42-27(15)
Gitanjali Gems 307.75(307.15)443-256(347)
Glenmark Phar 348.1(365.35)386-265(200)
Glodyne 409.85(417.85)434-190(53)
Godawari Power 115(116)186-69(5)
Godrej Indus 232.5(236.5)283-168(65)
Goenka Diamond & Jewels Ltd. 128.05(130.4)139-28(56)
Goodyear India 336.1(333.85)412-269(6)
Greave 73.1(74.6)99-69(12)
Gruh Fin 641.8(654.35)751-340(3)
Guj. Alkalies 120.9(121)158-116(36)
Guj. Fluoroch. 403.75(412.2)561-316(12)
Guj. Nre Coke 17.2(17.5)52-14(368)
Guj. State Fert 418.6(428.1)503-322(3)
H
H F C L 10.4(10.58)21-10(409)
Hanung Toys 116.35(122.75)198-76(43)
Harrisons Malay 71.75(68.3)87-49(18)
Hatsun Agro 73.75(76.75)99-48(39)
Havell`S India 522.5(533.2)616-313(20)
Hercules Hoists 221.6(225.7)371-190(3)
Heritage Food 137.95(137.95)253-133(3)
Hikal 267.65(273.25)348-226(1)
Hind Con 18.6(19.1)35-15(882)
Hind Motors 8.31(8.77)19-7(84)
Hind Oil Exp 104(102.85)200-86(291)
Hind Sanitary 162.6(161.65)245-120(19)
Honeywell 2439.7(2401.95)3350-1620(2)
Hotel Leela 31.75(31.05)49-27(31)
Hyderabad Ind 354.4(362.2)424-255(2)
I
I F C I 34.5(35.45)49-19(2556)
I F G L Refract 44.75(46.85)50-27(15)
I T I 19.45(19.9)35-16(33)
I V R Cons 46.9(46.95)78-27(1532)
Ibn18 23.15(23.55)92-22(27)
Iid Forgings 133(139)199-116(14)
Il&Fs Transportation Networks Ltd. 165.65(161)230-143(18)
Inabs 688.35(702)850-483(1)
India Glycols 133.8(136.25)169-103(24)
Indiabulls Finan 218.1(214.3)250-116(184)
Indiabulls Power 12.46(11.8)22-8(1025)
Indoco Remedies 442.05(461.4)485-360(7)
Indraprastha Gas 211.2(213.9)453-170(186)
Info Edge India 700.1(713.35)800-548(197)
Infomedia 7.39(7.36)20-6(73)
Infotech Ent 166(163.2)182-100(2)
Innoventive Industries Ltd. 117.55(117)124-76(5)
Inox Leisure 46.95(47.3)59-33(9)
Insecticides India 393.95(395.8)476-281(8)
Irb Infrastructure Developers 115.5(112.4)210-100(3458)
Ismt 25.35(25.6)49-22(28)
Itdcem 212.25(217.5)222-111(17)
Ivrcl Infrastruc 46.9(46.95)78-27(1532)
J,K,L
J B F Ind 110.45(110.7)172-89(11)
J K Ind 79.65(78.45)112-53(180)
Jai Corp 53.3(55.4)160-45(273)
Jain Irrigation 79.9(75.65)183-73(1632)
Jaiprakash Hydro 37.55(37.9)54-31(184)
Jay Bh Maruti 67.15(69.4)88-36(19)
Jay Shree Tea 85.65(86.2)181-80(45)
Jayant Agro Org 115.5(114.05)123-76(5)
Jhs Svendgaard Laboratories 32.6(34.35)75-27(25)
Jindal South West Holdings 525(552.55)1114-356(4)
Jindalph 129.8(133)189-110(4)
Jindpolyfm 170.75(168.2)390-143(27)
Jklakshmi 60.35(60.7)69-35(23)
Jubilant Industries Ltd 163.55(177.45)318-155(4)
Jubilant Org 180.3(179.55)227-155(2)
Jyothy Laboratories 193.85(193.3)252-125(2)
Jyoti Struct 37.9(38.95)95-35(26)
K R B L 19.55(19.75)33-12(56)
K S B Pumps 184.85(186.4)266-141(2)
Kajaria Ceramic 162(167.95)190-83(7)
Kale Consult 122.35(125)152-62(4)
Kalpataru Pwr 83.7(88.35)143-83(11)
Kalyani Steels 48.8(49.6)84-32(16)
Kanoria Chem 33(33.05)55-23(13)
Kar Vysy Bank 386.9(387.85)479-322(2)
Karnataka Bnk 74.1(76.1)133-64(331)
Kaveri Seed Company 713(690.2)744-366(7)
Kecil 50.7(51.4)86-31(7)
Kei Ind 15.25(14.2)27-12(54)
Kemrock Ind 502(502.15)570-391(15)
Kesoram Ind 111.95(114.8)201-83(7)
Kirloskar Ferro 23.55(23.1)31-19(30)
Kirlpnu 484.65(426.35)600-396(512)
Kohinoor 28.85(28)64-25(11)
Koutons Retail India 7.06(7.36)33-6(102)
Kpitcumm 112.85(115.35)121-68(206)
Kwality Dairy 35.6(37.45)215-28(250)
La Opala Glass 104.7(107.9)133-67(4)
Laks Vilas Ba 77.8(80.25)130-76(26)
Lakshmi Machine 1539(1523.9)2299-1426(0)
Lanco Ind 26(25.75)40-17(19)
Liberty Phosp 78.7(82.15)85-45(18)
Liberty Shoes 84.3(86.3)108-56(9)
Lloyds Steel Ind 8.5(8.69)20-6(147)
Lovable Lingerie Ltd 315.55(316)636-278(168)
M,N
M And B Switchgears Limited 68.05(72.3)390-50(5)
M R F 10421(10327)11570-6200(3)
Madras Cements 144.2(143)158-79(12)
Magmafin 57.3(60.7)87-48(7)
Mahindra 659(663.7)773-590(181)
Man Infraconstruction Ltd. 213.3(217.15)229-90(20)
Manali Petro 11.01(11.09)15-7(69)
Manappuram Gen 23.8(23.25)67-18(927)
Mandhana Industries Ltd. 248.05(251.65)298-166(39)
Mangalam Cem 127.15(131)156-76(4)
Mangalore Chem 41.5(41.45)46-28(591)
Marg 85(85.75)103-70(4)
Marico Ind 171.05(172.1)184-128(4)
Mathew Easow 72(70.15)83-28(35)
Max India 190.5(186.5)214-140(27)
Mcleod Russel India 265.15(264.75)289-165(61)
Mcnally Bharat Engineering Company 94.85(87.5)191-79(560)
Mindtree 607.3(613.05)618-321(13)
Mmtc Ltd 761.5(759.8)1009-438(202)
Monnet Ispat 425(448.95)560-305(4)
Monsanto India 642.15(642.5)1063-631(1)
Motherson Sumi 165(170.6)256-129(19)
Msp Steel&Pow 28.95(29.05)61-26(14)
Mundra Port 111.35(114.9)169-110(234)
Munjal Showa 74.7(75.35)87-49(4)
Muthoot Finance Ltd 129.8(128.75)198-114(157)
Mysore Cem 29.35(27.35)48-25(82)
N I I T 40.05(40.75)59-34(24)
Nagarjuna Con 33(33.55)96-32(354)
Nahar Spin 46.9(46.1)100-45(8)
Natco Pharma 365.9(371.25)436-197(2)
National Pero 374.15(380.85)584-312(1)
Navneet Pub 52.95(53.85)71-50(16)
Neha International Ltd. 36.65(38.55)195-22(16)
Nesco 594.4(602.75)775-499(1)
Net 4 India 159.9(161.4)180-113(28)
Network 18 Media 31.75(32.95)163-31(213)
Nhpc 17.9(18.25)25-17(728)
Nhpc Ltd 17.9(18.25)25-17(728)
Niit Technologies 272.5(275.45)285-166(14)
Nilkamal Plast 219.95(228.65)310-177(1)
Nitco Tiles 27.8(29.45)69-27(13)
Nitin Fire Protection Industries 48.35(49.75)54-22(268)
Nocil 15.65(15.8)20-14(38)
Noida Toll Bridge 24(23.6)27-19(61)
O,P,Q
Oil India Ltd 436(441)556-431(18)
Omkar Speciality Chemicals Ltd 68.75(69.2)93-47(101)
Onelife Capital Advisors Limited 267.3(265.4)446-114(11)
Onmobile Global 49.05(51.2)118-48(87)
Opto Circu 175.65(173.7)233-140(20)
Orbit Corporation 34.25(35.9)68-25(154)
Orbit Exp 75(81.55)115-71(11)
Orissa Minerals Development Company Ltd 27925.8(28704.6)63800-26710(0)
Page Industries 3049(3048.35)3249-1611(0)
Pantaloon Ret 140.35(147.2)364-125(782)
Paper Products 61.25(61.4)93-58(9)
Parabolic Drugs Ltd 23.8(23.85)46-23(23)
Parekh Aluminex 290.25(290)389-165(4)
Patni Computer 516(517.3)520-250(24)
Persistent Systems Ltd. 362.5(354.6)407-280(2)
Petronet Lng 131(132.5)185-125(142)
Photoquip 34.8(36.2)52-30(9)
Pidrugs 80.3(78)95-50(5)
Pipavav Shipyard 83.8(84.4)92-50(3714)
Pix Trans 42.65(40.65)78-26(30)
Plethico Pharmaceuticals 392(391.35)396-330(62)
Ponnisug 145(144)146-71(3)
Pradip Overseas Ltd. 82.95(84.15)114-47(69)
Praj Ind 54.9(57.75)95-53(128)
Prakash Steelage Ltd 160.3(163.45)186-114(22)
Pratibha Industries 39.85(39.45)59-27(13)
Prime Focus 45.3(43.1)78-33(1115)
Prism Cement 43.8(44.5)53-35(8)
Pslltd 56(56.9)78-50(20)
Ptc 51.35(51.85)87-38(110)
Ptc India Financial Services Ltd 14.7(14.95)20-9(166)
R
R Systems International 170(170.85)172-90(3)
Radico Khait 123(123.95)140-108(7)
Raj Oil Mills 9.6(9.72)38-9(37)
Raj Television Network 161(162.75)198-41(15)
Rajesh Exp 139.85(141.65)151-85(56)
Rallis India 125(122.55)185-111(36)
Rane Madras 130.4(134.35)164-90(3)
Rasoya Proteins Ltd 21.2(20.2)92-19(31)
Rei Agro 8.94(9.14)30-8(726)
Reliance Indust 351.9(363.3)599-272(30)
Reliance Media World Ltd 42.95(43.7)99-40(20)
Repro India 196.95(199.35)234-100(3)
Rico Auto Ind 8.91(9.13)17-7(55)
Ricoh India 39.75(39.15)47-24(11)
Rossell Tea Ltd. 43.5(44)65-30(86)
Ruchi Soya Ind 92.9(92.85)128-79(6)
Rural Electrification Corporation 169.45(177.2)251-143(419)
S
S Bk Of Bikaner 351.35(357.2)538-302(2)
S R F 210.5(212.15)330-208(9)
Sacheta Metals 26.25(27.1)42-15(36)
Saintgobain 61.55(58.65)64-32(368)
Sandur Mang 460(459.1)660-261(1)
Sanghvi Movers 102.65(105.4)131-84(5)
Saregama Ind 82.6(83.45)120-55(10)
Sasken Comm 110(111.95)163-91(10)
Se Investments 319.5(318.85)340-70(83)
Sel Manufacturing Company 9.3(9.44)19-8(120)
Sesa Goa 186.45(189.25)306-148(450)
Sh Precoated St 113(116)168-85(3)
Shanthi Gears 37.9(37.8)47-30(17)
Shasun Chem 106(106.45)120-38(6)
Shilpa Medicare Ltd 244(240.6)296-135(7)
Shlakshmi 121.5(126.45)156-70(216)
Shree Cement 2642.65(2657.35)3279-1570(0)
Shree Ganesh Jewellery House Ltd 68(70.8)286-65(25)
Shree Renuka Sugars 28.3(28.95)76-22(624)
Shrenuj & Co 79.75(83.6)90-42(27)
Shriram Trans 480.35(507.6)784-416(12)
Simplex Cast 49(52.45)93-47(7)
Sintex Ind 53.2(56.2)195-52(1327)
Sks Microfinance Ltd 81.7(85.95)608-75(133)
Solar Explosives 815(818.25)894-591(7)
Solitaire Machin 18.75(19)20-11(50)
Sona Koyo St 13(13.23)17-9(34)
Sonata Soft 19.15(19.3)49-17(60)
Southind.Bank 21.6(22.1)28-19(219)
Spicejet 28.55(29.2)43-15(2415)
Srei Int Fin 20.8(21.65)50-20(215)
Srs Ltd 28.2(29)61-27(135)
State Trading 248.65(251.6)333-110(77)
Steelcast 191.5(200.85)222-74(2)
Strides Arcolab 687(648.95)709-276(51)
Subexltd 23.75(23)68-22(247)
Sudar Garments Ltd 50(52.15)128-43(114)
Sujana Towers 7.42(7.68)37-5(144)
Sun Pharma Advanced Research Company 71.3(69)101-64(18)
Sundaram Fin 627(632.35)769-420(1)
Sundaram Multi Pap Ltd. 15(15.1)18-13(136)
Sunteck Realty 374.5(378.8)422-242(4)
Supreme Ind 218.45(216.05)235-159(61)
Supreme Infrastructure India 268.35(284.55)346-152(20)
Suven 15.15(15.2)23-11(51)
Swaraj Engin 414.5(410.35)496-349(3)
T,U
T I L 230.55(234.15)541-198(2)
T.V. Today 54.1(54.45)71-41(8)
Taj Gvk 57.3(57.7)111-55(6)
Tata Coffee 839.4(851.45)938-672(20)
Tata Metaliks 58(59.7)113-51(12)
Tata Sponge 266.85(271.2)372-232(2)
Texmaco 27.9(27.4)39-20(15)
Texmo Pipes & Products Ltd. 21(21)49-14(75)
Thirumalai Chem 53.25(53.85)111-42(18)
Thomas Cook 62.3(62.15)74-32(397)
Tide Water 6812.75(6851.45)8539-5676(0)
Time Technoplast 52(52.3)72-40(14)
Timken India 203.75(207.65)269-163(24)
Tinplate Of India 38.05(38.05)66-32(24)
Transgene Biotek 27.6(29)62-26(28)
Trent 890(897.35)1277-771(0)
Triveni Eng & Ind 13.95(13.31)42-12(115)
Ttk Prestige 3093.55(3102.9)3655-2151(28)
Ttml 12.5(12.7)23-11(185)
Tube Invest 136.8(139.6)170-96(3)
Tulip 79.4(86.35)166-77(118)
Twilight Litaka Pharma Ltd. 28.7(30.1)58-20(14)
Ubholding 58(59.15)186-57(18)
Ucal Fuel 70(68.8)90-58(8)
Uco Bank 65.6(67.5)101-44(279)
Uflex 101.75(104.2)226-98(39)
Ultratech 1408(1398.55)1542-916(6)
Unitdspr 636.4(666.05)1123-450(288)
Unitech 21.5(19.95)37-17(7770)
United Bank Of India 55.5(57.2)102-45(31)
Unity Infraprojects 35.9(38.15)72-22(35)
Ushamartin 25.55(25)59-21(36)
Ushdev Int 285(274.1)369-240(7)
Usher Agro Ltd. 55.3(56.7)162-34(34)
Uttam Steel 65.8(68.1)115-48(14)
V,W,X,Y,Z
V Guard Industries 185.95(183.4)240-141(2)
V S T Ind 1830(1804.55)2025-851(0)
Varun Industries 28.7(30.2)295-27(12)
Varun Shipping 16.15(16.75)30-15(90)
Vaswani Industries Limited 8.59(8.45)35-7(109)
Venkys 334(332.15)663-322(3)
Videocon 171.25(170.2)219-162(94)
Vikasglo 67.55(74.95)175-60(14)
Vinati Organics 92.8(92.95)110-60(4)
Vivmed Labs 390(395.85)444-212(13)
Voltamp Transformers 491.95(497.05)614-451(0)
Voltas 105.7(110.4)174-71(558)
W P I L 316(314.4)348-168(9)
Waterbase 13.2(14.29)23-5(57)
Welspun India 50.45(48.35)50-22(93)
West Coast Pap 50.95(51.3)95-44(7)
Whirlpool 211(207.45)271-141(3)
Wire & Wireless 8.71(8.43)10-5(187)
Yes Bank 304.85(317.35)389-230(674)
Zandu Phar 1321.45(1333.15)2374-1199(0)
Zee News 9.47(9.4)14-8(55)
Zensar Tech 199.9(204.45)242-113(41)
Zylog Systems 614(627.4)663-345(67)

GROUP T
A
Action Fin Serv 38.6(38)47-18(200)
Ahlcon Parent 430(429.5)442-58(6)
Andrew Yule 18.8(19.45)28-12(42)
B
B P L 15.4(15.75)27-15(22)
Bajaj Steel Ind 99.4(104.35)168-73(3)
C,D
Cerebra Int 31.6(32.65)46-22(24)
Choice International 33.6(33.25)99-28(120)
Compulearn 15.37(14.65)18-8(430)
Crestani 32.85(31.85)57-22(22)
D C M 104(107.8)110-41(18)
Db Stock Brokers 96.55(96.6)112-76(42)
Dhanalakshmi Bk 52.2(53)129-42(56)
E,F
Elder Health. 87.05(100.8)157-66(56)
Financial Tech 590.45(600.55)958-518(45)
G
G E I Hamon In. 100.25(106.8)201-96(29)
Genesys Int 176.7(179.4)291-114(31)
Goodricke Group 131(133.5)164-103(4)
Guj. Sidhee Cem 7.7(7.71)11-6(55)
H
Hasti Finance Ltd 72.2(72.5)88-50(15)
Hind Dorr 33.7(34.95)78-22(74)
Hind Org Chem 18.65(18.75)38-15(26)
Hitachih 122(122.05)212-93(14)
I,J
I F B Ind 67.9(67.15)158-58(5)
I G Petrochem 20.85(22.45)29-13(18)
India Secur 57(56.75)64-38(23)
Jaihind Synth 12.5(12.64)21-5(211)
K,L
Kotawala Ind 140.9(141.6)215-79(48)
L N Polyesters 7.3(7.51)37-6(54)
Lee & Nee Soft 9.39(9.88)25-8(40)
Lgs Global 88(89.4)141-42(19)
M,N
Moldtek 38.05(39.6)82-36(11)
Mount Ev Min 77.5(82.8)116-47(181)
O,P,Q
Pilani Investment And Industries Corporation 1500(1504)2639-1427(0)
Prakash Ind 46.8(47.4)82-25(37)
R
R S Software 66.85(67.85)84-42(7)
Rain 35.95(36.7)42-25(26)
Rubfila Int 13.4(13.5)15-6(27)
S
S Kumars 25.75(26.65)70-22(196)
Sanco Trans 218(205)334-172(1)
Shalibhadra Fin 63.9(64)79-36(80)
Shirp Gold Ref 108.25(113.65)146-58(5)
Shyam Star Gems 27.35(24.95)32-14(249)
Singer India 45.7(43.4)58-26(38)
Som Distilleries 144.7(148.45)229-117(2)
Sri Adhikari 69.5(69.1)89-46(16)
Subuthi Finance 66.75(70)203-24(29)
Swas Vin Syn 7.71(7.86)8-1(209)
Swastika 41(42)64-25(8)
Symphony Comfort 228(227.35)1250-190(4)
T,U,V
Telephoto Ent 16.05(15.75)35-6(40)
Torrcabs 99.25(108.95)115-65(37)
Umangdair 47.5(48.75)55-12(22)
Vas Animations 30(30.65)119-27(35)
Venus Remedies 165(165.3)275-141(3)
Viceroy Hotels 22.4(22.55)37-14(24)
Vikas Globalone Ltd 67.55(74.95)175-60(14)
Vikas Gran 29.6(30.55)42-6(31)
Vindhya Tele 128(128)210-108(15)
W,X,Y,Z
Walchandnagar 65(66.1)136-57(12)

GROUP S
A
Amrutanj 736(753.9)996-610(31)
Amrutanjan Health Care 736(753.9)996-610(31)
Amtek Auto 117.95(122.6)174-86(119)
Amtek India 95.5(96.3)114-40(265)
Apw President Systems 245.65(236)261-131(47)
Atul Auto 150(153.05)163-76(4)
Automob.Corp 329.65(334.4)379-247(1)
Avanti Feeds 107.25(112.85)154-32(9)
B,C
Bajaj Elect 216.85(214.25)271-132(29)
Banco Products 63.5(63.85)85-59(5)
Banswara Syntex 63.4(65.4)147-60(10)
Bf Utilities 376.45(383.15)786-259(129)
Bharat Bijlee 595(593.55)1004-511(1)
Bi 171.95(161.85)433-156(42)
Camson Bio Technologies 43.45(43.45)130-37(14)
Carnation Nutra 341.5(342.3)757-320(2)
Cheviot 311.05(309.1)377-249(1)
D,E,F
Deccan Cements 184.6(181.4)185-125(3)
Dhunseri Tea 105.5(106.4)160-100(4)
Diamond Power Infrastructure Ltd 96.9(96.75)172-74(11)
Emami 466(466.6)545-320(2)
Emco 27.35(26.15)63-25(57)
Eng Indian Clays 40.2(40.25)53-30(9)
Erainfra 137(137.1)183-120(84)
Forbes Gokak 524.7(527.6)618-378(13)
Forcemot 469(466.6)825-387(2)
Fulford 632(658.2)989-389(0)
G,H
Granules Ind 89(87.1)105-55(4)
Hawkins Cook 1565(1527.5)2117-1007(2)
Hindalumi 40(38.6)47-33(19)
Hindujafo 53.1(59.65)102-51(9)
I,J
I.C.S.A. 15.55(16.9)123-15(100)
India Gelat 42.15(43.8)47-25(12)
Int Travel House 173.5(174.1)210-155(4)
Ion Exchange 101.65(102.55)160-84(4)
Jmfinan 12.18(12.43)26-11(93)
Jupiter Bio 7.7(7.82)24-7(67)
K,L
Kavveri Telecom 164.4(165.2)191-118(144)
Kennamet 965.8(985.95)1247-580(3)
Kirloskar Bro 125(121.7)185-108(6)
Lambodhara Textile 63.35(66.9)77-15(24)
M,N
Man Indus 101.9(101.65)161-95(4)
Mayur Uniquo 431.3(436)520-275(2)
Mazdaltd 92.55(92.55)104-70(7)
Mercator Lines 18.9(19.15)42-15(125)
Micro Tech 142.05(147)182-99(38)
Modison Metals 41(40.3)49-24(9)
Mohit Industries 32.1(32.45)38-21(13)
Nakoda Tex 8.2(8.13)12-7(143)
Navin 399.5(407.3)437-271(25)
O,P,Q,R
Oriental Carbon 107.8(110.5)148-82(8)
Oriental Cont 30(30)65-29(24)
Orissasp 347(341.15)377-221(1)
Ortin Laboratories 28.1(28.3)31-20(83)
Patel Eng 87.65(89.6)166-73(76)
Pitti Lamin 82.15(85.45)94-31(15)
Rainbow Papers 69.25(70.75)72-55(20)
S
Sanwaria Agro 26.15(26.85)83-9(94)
Sarda Energy & Minerals Ltd 121.95(126.9)241-72(14)
Sardaen 121.95(126.9)241-72(14)
Schenectady 1797.5(1761)2599-1100(2)
Shahi Shipping 428.2(436.3)988-292(15)
Sharon Bio-Medicine 441.5(442.9)459-160(49)
Shivvani 151.5(154.15)280-150(5)
Spanco Tele 65(67.65)152-60(8)
Steel Exchange India 59(62.6)70-34(13)
Steel Str Wheel 178.75(187.5)310-162(4)
Subros 30.6(29.25)40-20(48)
Sumeet Ind 23(23.35)46-17(40)
Suprajit Eng 21(20.6)23-16(46)
Suryajyoti Spin 21.85(21.75)40-11(27)
T,U,V
Taneja Aerosp 33(34.45)77-29(15)
Tilaknagar Industries 54.95(55.55)64-27(60)
Twilitaka Ph 28.7(30.1)58-20(14)
Ultramarine & Pig 59.95(60.3)61-33(11)
Unitedbrew 481.6(495.55)644-339(14)
V I P Ind 82.75(81.45)204-73(934)
Valiant Comm 18(18)21-11(22)
Vinati Organics 92.8(92.95)110-60(4)
W,X,Y,Z
Z F Steer Gear 313.95(333.8)415-245(8)
Zydus Wellness Ltd 341.5(342.3)757-320(2)

GROUP Z
A
Clarus 25(24.55)260-21(199)
B,C
D J S Stock 59(60.3)178-56(13)
D,E,F
Gemstone Investment 13.01(13)13-5(512)
G,H
Gujarat Reclaim 1539(1564.25)2020-865(0)
Hind. Copper 246.7(249.3)320-146(180)
I,J
Indergiri Finance 9.1(9.38)16-8(74)
Insul Elec 374.5(378.8)422-242(4)
Ispat Alloys 13.93(13.54)24-8(320)
Jaihind Projects 125(125)195-96(11)
K,L,M
Karmaisp 42.9(43.25)319-38(126)
Marathon 147.9(145)294-110(12)
Margltd 85(85.75)103-70(4)
N,O,P,Q
National Min 166.4(174.3)279-136(51)
Neha International 36.65(38.55)195-22(16)
Odyssey Corporation 30(32)151-28(15)
R
Rasoya Proteins 21.2(20.2)92-19(31)
S
Setco 216.3(223.4)225-139(3)
Shilpamedca 244(240.6)296-135(7)
Simplxrea 100.3(104.3)161-98(6)
Swan Mills 133(134.6)143-56(273)

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