Stock prices as on May 28, 2012

Stock prices as on May 28, 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 758.0(724.6)915-541(6)
A C C 1162.75(1143.95)1421-917(28)
Abbot 1460.0(1474.7)1807-1368(0)
Abg Shipyard 389.15(388.25)463-322(2)
Abirlanuv 785.0(760.5)1028-710(12)
Acl 144.95(143.6)182-119(63)
Adani Enter 261.75(259.35)765-222(160)
Akruti City 184.0(182.15)240-166(2)
Allahabad Bank 140.35(137.35)222-113(112)
Alok Industr 19.0(18.8)28-15(300)
Alstom Proje 355.5(361.85)613-280(21)
Andhra Bank 106.9(104.0)147-79(55)
Apollo Hosps 662.45(634.15)716-432(51)
Apollo Tyres 88.8(87.65)95-50(160)
Arvind 77.0(75.95)111-61(211)
Ashok Leyland 24.75(24.15)32-20(703)
Asian Paints 3821.95(3757.25)3835-2551(8)
Aurobindo Phar 117.1(116.8)188-80(220)
Axis Bank 1027.65(1000.55)1367-784(167)

B

B A S F India 586.0(575.7)717-427(2)
B H E L 217.1(208.4)414-197(805)
Bajajhoin 787.95(760.35)864-625(7)
Balaji Tele. 37.5(36.65)49-26(28)
Bank Of India 330.0(320.6)450-261(73)
Bharat Earth. 454.55(455.7)702-413(11)
Bharat Elec 1275.0(1243.7)1765-1225(2)
Bharat Forge 318.6(309.35)347-231(132)
Bhartiartl 302.3(298.65)444-280(156)
Bk Of Baroda 686.9(671.85)919-615(66)
Bombay Dye 476.45(444.2)593-283(409)
Boschl 8819.1(8833.85)9264-6425(0)
Bpcl 717.2(731.1)768-459(125)
Britannia Ind 537.9(528.55)599-386(7)

C

C E S C 271.5(269.15)364-186(5)
Cadila Health 753.2(744.85)983-629(0)
Cairn India 327.95(324.25)400-250(89)
Canara Bank 405.15(396.9)566-349(36)
Castrol India 502.0(503.95)588-385(4)
Central Bank Of India 75.55(74.55)132-63(63)
Century Tex 280.75(279.4)388-215(167)
Chambal Fert 74.5(73.5)118-66(158)
Chennai Petro 133.15(133.15)236-132(8)
Cipla 312.9(309.15)359-273(60)
Coal India Ltd 315.05(313.25)422-293(200)
Colgatepalm. 1224.4(1209.0)1250-875(15)
Container Corp 852.3(852.9)1174-805(0)
Corp Bank 414.55(408.15)553-335(18)
Crompton Gr. 109.8(106.05)276-102(1980)
Cummins India 442.7(427.3)506-322(21)

D,E,F

Dabur India 104.85(103.9)122-92(455)
Dena Bank 87.4(85.7)104-47(235)
Dish Tv India 58.45(57.9)94-52(196)
Dlf 189.15(188.45)280-172(433)
Dr Reddy`s Lab 1691.5(1692.6)1818-1387(6)
Dredging Corp 237.25(232.6)344-187(7)
E I H 77.4(78.25)103-74(7)
Edelweiss Capital 31.55(30.4)36-21(64)
Educomp Sol 146.3(145.85)492-141(285)
Eng India 232.8(229.15)294-195(11)
Escorts 66.6(65.0)134-62(119)
Exide Ind 125.6(124.0)174-98(32)
F D C 84.9(82.25)102-75(515)
Federal Bank 416.0(412.8)480-322(3)
Finolex Cables 37.5(36.4)54-21(18)
Finolex Ind 59.2(57.9)86-42(12)

G

G E Shipping 252.25(243.25)305-183(22)
Gail 327.5(336.3)476-303(54)
Geometric 69.1(69.45)80-34(31)
Gillette Ind 2429.7(2347.4)2624-1771(0)
Glaxo Smithk. 2003.3(1990.75)2475-1830(4)
Glaxocon 2606.0(2585.35)2939-2156(0)
Global Tele 32.75(32.7)416-29(135)
Gmr Infra 20.75(20.5)36-17(473)
Godrej Cp 565.65(552.05)583-370(23)
Grasim Ind 2415.35(2374.05)2924-1981(3)
Great Offshore 80.0(79.25)239-70(26)
Gtl Infrastructure 7.99(8.04)33-7(139)
Guj. Min Deve 173.2(163.7)212-137(50)
Gujarat Gas 295.55(295.45)463-270(4)
Gujarat Narmada 80.65(80.7)107-70(13)
Gujarat St Petronet 63.9(62.8)113-62(70)

H

H C L Infosys 44.2(43.0)124-38(71)
H C L Tech 492.0(487.0)523-360(25)
H D F C Bank 507.95(500.35)557-400(60)
H M T 36.15(35.3)65-26(87)
Hdfc 664.05(656.85)732-600(26)
Hdil 64.45(62.85)180-52(2536)
Hero Honda 1849.35(1842.0)2278-1482(26)
Hexaware Tec 126.35(125.4)133-62(42)
Hind Petro 297.05(300.5)419-238(85)
Hind Zinc 121.95(116.65)149-106(59)
Hindalco Ind 114.95(111.8)199-105(744)
Hpcl 297.05(300.5)419-238(85)
Hsng Dev Infra 64.45(62.85)180-52(2536)
Hsq Dev Fin 664.05(656.85)732-600(26)
Hul 417.5(420.95)439-300(93)
Hul 417.5(420.95)439-300(93)

I

I C I India 872.2(877.35)1045-693(3)
I T C 234.85(231.75)252-182(192)
Icici Bank 834.55(815.9)1111-641(296)
Idbi 89.15(87.0)139-77(219)
Idea Cellular 79.35(77.6)103-64(87)
Idfc 126.5(124.9)160-90(422)
India Cements 77.05(76.15)118-62(63)
India Infoline 49.85(49.4)91-42(18)
Indiabulls Real Est 54.6(53.2)109-40(476)
Indian Bank 174.55(172.75)265-166(6)
Indian Hotels 56.9(57.2)85-51(81)
Indian Ovrsea 82.15(80.5)152-72(135)
Indusind Bank 311.05(308.25)351-221(35)
Infosys Tech 2387.65(2372.0)3020-2169(70)
Ingersollrand 458.2(454.9)558-355(1)
Ingvysya 343.05(339.95)379-275(4)
Ioc 265.5(265.35)360-247(326)
Ipca Lab 334.95(333.85)375-230(5)
Ispat Ind 10.24(10.22)22-9(316)

J,K,L

J & K Bank 924.6(919.9)957-645(2)
J B Chem 61.85(62.25)153-58(12)
Jaiprakash Ass 62.25(61.2)88-50(1617)
Jaypee Infratech Limited 44.35(44.2)65-33(14)
Jet Airways 317.55(314.6)517-167(267)
Jindal 129.15(128.45)180-102(4)
Jindal Stainless 76.05(75.7)111-66(12)
Jindal Steel 454.15(456.45)663-435(181)
Jsw Steel 608.75(607.05)981-464(430)
Kfa 12.4(12.7)44-12(2369)
Kotakbank 555.35(544.05)603-411(41)
L I C Hsq Fin 244.4(241.6)290-195(101)
L&t 1202.6(1186.4)1867-971(231)
Lanco Infratech 12.55(12.27)34-8(4466)
Lupin 532.35(532.85)574-409(42)

M,N

M & M 654.25(638.15)874-617(88)
M&m 654.25(638.15)874-617(88)
Mangalore Ref 58.5(58.15)84-50(33)
Maruti 1103.7(1117.05)1428-905(87)
Maytas Infra 58.0(55.75)169-49(10)
Merck 578.75(578.75)728-575(0)
Mirc Elec 13.98(13.07)29-12(30)
Moser Baer 10.22(10.01)43-9(109)
Mphasis Bfl 379.2(373.55)488-277(3)
Mtnl 22.85(22.9)48-21(172)
Mtnl 22.85(22.9)48-21(172)
N T P C 144.5(141.8)192-138(305)
Nation.ferti 81.15(76.75)106-43(451)
National Alum 57.95(56.85)94-48(37)
Nestle Ind 4555.0(4544.7)5024-3859(1)
Neyveli Lignite 76.95(71.0)106-67(163)
Novartis India 775.65(737.15)944-616(19)

O,P,Q

O N G C 253.85(257.1)303-226(122)
Omaxe 144.85(144.95)161-119(78)
Oracle Fin 2518.0(2425.8)2765-1699(5)
Orchid Chem 124.3(122.75)293-112(468)
Oriental Bank 230.0(224.0)378-190(12)
P & G Hygiene 2233.55(2215.15)2300-1600(0)
Parsvnath Dev 53.45(53.15)82-32(1230)
Pfizer 1179.8(1169.05)1636-1071(1)
Pidilite Ind 164.8(170.25)187-133(22)
Piramalhe 446.85(418.0)562-340(16)
Pnb 749.35(726.05)1200-703(131)
Polaris Soft 114.4(114.25)195-102(28)
Power Fin Corp 150.85(149.9)223-130(192)
Power Grid Corp 106.5(104.2)115-93(92)
Punj Lloyd 47.6(45.75)82-37(304)

R

Ramco Systems 125.1(121.85)134-48(6)
Ranbaxy Lab 524.7(530.3)570-366(143)
Rashtriya Chem 57.3(55.75)91-42(370)
Raymond 360.2(354.85)439-300(85)
Rcom 67.35(65.6)109-61(2798)
Reliance Capital 323.4(319.95)612-225(541)
Reliance Ind 701.2(692.0)967-671(520)
Reliance Power 94.05(93.1)139-68(619)
Relinfra 473.35(463.05)679-328(501)
Rolta India 76.4(74.15)144-50(32)

S

S A I L 93.4(92.7)151-73(256)
Satyam Comp 76.25(76.3)94-62(265)
Sbi 2100.35(2005.0)2529-1576(757)
Shipping Corp 55.55(54.85)109-46(34)
Siemens 687.25(689.95)951-627(7)
Skf 648.4(649.9)728-535(0)
Sobha Developers 290.0(290.4)366-185(8)
Sterling Biotech 8.3(7.87)101-7(95)
Sterlite Ind 98.45(96.8)176-86(444)
Sterlite Optical 30.25(29.55)58-27(142)
Sun Pharma 569.5(571.05)610-441(30)
Suntv 247.55(251.05)397-214(140)
Suzlon Energy 20.7(20.85)55-17(4551)
Syndicate Bnk 93.0(89.2)124-67(34)

T,U,V

Tata Chem 323.05(310.65)389-287(28)
Tata Elxsi 208.3(209.15)264-167(3)
Tata Power 92.55(89.15)133-80(385)
Tata Tea 111.1(107.9)128-80(204)
Tatacomm 220.3(213.9)263-176(21)
Tatamotors 276.6(269.35)320-137(877)
Tcs 1223.75(1221.55)1294-902(48)
Tech Mahindra 667.2(664.75)797-524(20)
Thermax 441.3(433.55)675-388(4)
Tisco 411.75(408.25)615-332(632)
Titan Ind 233.7(224.3)254-154(312)
Torrent Pharma 626.35(639.55)699-504(25)
Torrent Power 195.1(191.95)266-183(6)
Tvs Motor 35.5(33.95)70-32(607)
Union Bank 207.9(205.1)327-155(70)
Unitedphos 116.5(114.65)170-108(73)
Vijaya Bank 54.25(53.25)74-43(119)

W,X,Y,Z

Welspunguj 119.25(119.2)182-64(22)
Wipro 398.85(393.55)452-310(49)
Wockhardt 804.15(771.7)825-251(857)
Zeeenter 126.0(125.75)145-109(81)

GROUP B

A

Agarind 107.35(97.6)215-85(14)
3i Infotech 12.75(12.91)53-11(183)
A P Paper 242.75(238.45)389-120(39)
Aarti Ind 66.4(67.5)74-39(15)
Aban Offsho 373.75(370.3)600-324(105)
Acropetal Technologies Ltd 14.72(14.88)23-10(34)
Adani Power Ltd 51.05(50.8)117-48(375)
Adani Power Ltd 51.05(50.8)117-48(375)
Adhunik Metaliks 35.5(34.95)89-31(22)
Adlabs Films 55.05(54.75)139-54(114)
Advanta India 471.8(457.35)534-214(55)
Aegis Logis 141.95(143.65)269-100(7)
Aftek Ltd 9.41(9.34)16-9(78)
Agro Tech Foods 474.9(478.5)517-340(1)
Ahmednagar Forg 142.0(144.7)197-78(10)
Aia Engineering 354.95(350.4)400-250(2)
Ajanta Pharma 676.6(648.3)681-261(36)
Aksh Optifibre 16.95(17.2)18-5(25)
Alembic Pharmaceuticals Ltd 50.3(50.1)59-34(21)
Allied Digital Services 27.55(28.85)53-18(111)
Alstom 158.45(153.5)213-132(26)
Amar Remedies 153.5(151.45)163-86(56)
Andhra Petroch 20.45(20.1)33-19(38)
Anikinds 29.8(29.15)42-22(25)
Ansal Properties 28.9(29.45)46-22(15)
Apl Apollo Tubes Ltd 160.0(157.95)201-121(11)
Aptech 75.5(74.25)147-64(184)
Archies 22.35(21.9)44-20(27)
Arrow Webtex 64.35(62.85)116-52(710)
Arshiya International Ltd. 136.9(136.7)195-116(11)
Ashapura Mine. 9.57(10.0)24-8(48)
Astra Zeneca 1963.95(1878.8)2649-1162(26)
Astral Poly Technik 200.0(199.0)223-124(3)
Atlanta 61.4(61.5)90-51(14)
Atul Chem 195.05(194.25)240-135(3)
Autoline Industries 171.5(169.6)194-69(47)
Avt Natural P 366.0(382.05)490-140(5)
Avt Natural Products 366.0(382.05)490-140(5)

B,C,D

B O C India 434.6(431.05)530-262(23)
Bajaj Auto Fin 841.25(848.95)916-552(0)
Bajaj Hind 26.8(26.45)64-23(132)
Balmer Law 169.0(160.6)191-134(13)
Balmer Lawri. 577.0(561.25)688-463(12)
Balrampur Chini 51.2(51.15)66-32(73)
Bank Of Maha 49.4(48.15)59-37(68)
Bannari Amman 571.15(504.35)725-468(10)
Bartronics India 24.5(24.15)70-22(52)
Bata India 914.65(889.35)917-374(138)
Bayer 802.6(799.05)960-673(3)
Berger Paints 147.1(141.2)151-78(292)
Bgr Energy Systems 300.2(293.65)512-172(152)
Bhandari Hos. 44.25(36.9)45-21(316)
Bharati Shipyard 68.65(68.5)142-64(10)
Bhussteel 443.45(439.2)472-296(128)
Biocon Ltd 218.1(216.2)382-208(25)
Blue Dart Ex. 2086.0(2060.8)2205-1261(0)
Bombay Bur Trdg 539.6(513.7)631-338(1)
C R I S I L 1067.05(1066.25)1261-655(1)
Carbon Everflow 90.95(90.55)99-65(16)
Carborun. Univ 146.6(149.05)175-128(3)
Cclpr 196.0(186.8)241-116(7)
Ceat 94.95(94.45)117-66(10)
Chemplast San. 14.7(14.65)14-3(63)
Chettinad Cem 850.85(830.4)884-390(1)
Chromatic India 87.6(87.25)127-56(117)
City Union Bnk 48.0(48.2)51-39(20)
Colourchem 597.0(591.45)854-556(2)
Core Project 291.85(292.1)324-245(3)
Coromandel Fert 258.0(259.95)357-245(7)
Cox And Kings(india) Ltd 141.05(138.5)248-122(28)
Crew B.o.s. Prod 28.0(28.2)110-19(25)
Cupid Trad 142.85(150.35)234-65(8)
D C W 18.1(17.38)18-7(1111)
Dabur Pharma 143.75(140.0)176-81(52)
Deepak Fert 131.35(132.25)186-118(7)
Development Credit Bank 40.0(39.7)66-30(1167)
Dewan Hsq Fin 190.0(191.45)279-164(31)
Dhanuka 96.5(92.6)114-78(5)
Disa India 2606.5(2668.85)3944-1370(0)
Dishman Pharma 53.2(51.05)103-32(428)
Divi's Lab 939.25(948.95)951-690(11)

E,F,G

E I Dparry 183.25(182.0)279-173(8)
Eicher Motors 2225.7(2215.95)2360-1170(18)
Elder Pharma 315.5(312.5)435-298(30)
Elecon Eng 53.6(53.45)86-50(14)
Electrosteel C. 19.4(19.25)32-15(51)
Elpro Int 225.0(234.4)462-220(20)
Entertainment Network India 215.65(208.3)295-194(5)
Ess Dee Aluminium 140.4(136.5)490-117(5)
Essar Oil 51.75(51.25)132-44(224)
Essarship 90.3(89.9)125-46(5)
Eveready Ind 18.7(18.65)46-17(33)
Everest 164.0(162.75)176-102(3)
Everest Kanto Cylinder 29.45(29.1)97-24(26)
Everonn Systems India 202.05(200.3)578-173(41)
Excel Info 19.7(19.2)32-8(50)
Fag Bearings 1595.5(1594.75)1792-978(0)
Fairfield Atlas 145.35(144.05)187-62(13)
Fertilizers 28.9(28.55)47-19(34)
Firstsource Solutions 8.67(8.44)20-5(332)
Flexituff International Limited 349.0(352.65)384-142(30)
Fortis Healthcare 101.3(100.2)171-81(39)
Futurapoly 7.2(6.86)7-2(90)
Future Capital Holdings 145.15(143.8)199-101(200)
G I C Hsq Fin 86.9(85.75)120-68(7)
Gammon India 40.8(39.2)101-38(15)
Gandhimathi Appliances 357.75(350.9)420-197(3)
Ganesh Poly 45.45(44.8)70-39(14)
Gangotri Iron 41.75(41.6)66-28(11)
Gateway Distriparks 143.0(143.35)159-116(3)
Gati 36.0(34.95)79-23(110)
Gemini Comm 21.85(20.1)30-16(532)
Geodesic Inf 39.4(38.85)84-36(45)
Gitanjali Gems 303.3(303.3)443-262(331)
Glenmark Phar 352.55(352.2)386-265(28)
Globus Spirits 99.15(102.55)158-87(4)
Glodyne 388.2(400.4)434-190(359)
Godrej Indus 253.85(250.1)283-168(36)
Goenka Diamond & Jewels Ltd. 137.0(138.95)141-28(165)
Greave 69.35(69.85)99-69(13)
Gruh Fin 687.65(666.3)751-340(1)
Guj. Alkalies 119.6(119.35)158-116(7)
Guj. Fluoroch. 417.1(418.9)561-316(37)
Guj. Nre Coke 17.6(17.05)52-14(1213)
Guj. State Fert 417.3(417.25)503-322(4)

H,I

H F C L 12.17(12.21)21-10(310)
H K Finechem 75.45(74.0)78-38(8)
Hanung Toys 119.9(117.9)177-76(23)
Hatsun Agro 70.9(71.75)99-48(7)
Havell`s India 597.35(569.75)616-313(111)
Hercules Hoists 261.9(230.95)371-190(195)
Himalya Int 24.8(23.9)31-15(33)
Hind Con 18.15(18.35)35-15(665)
Hind Oil Exp 104.25(103.1)200-86(125)
Hind Sanitary 163.0(161.2)245-120(4)
Hondasiel 464.8(473.9)509-261(1)
Honeywell 2716.1(2597.85)3350-1620(2)
Hotel Leela 31.85(30.8)49-27(76)
Hyderabad Ind 361.0(359.05)424-255(2)
I F C I 35.55(35.25)49-19(1021)
I T I 20.15(19.4)35-16(96)
I V R Cons 43.35(42.6)78-27(924)
Ibn18 21.7(21.25)92-21(76)
Iid Forgings 136.9(136.7)195-116(11)
Il&fs Transportation Networks Ltd. 174.7(172.9)230-143(56)
India Glycols 126.5(124.7)169-105(8)
Indiabulls Finan 225.8(220.85)250-116(127)
Indiabulls Power 12.12(11.88)22-8(231)
Indian Infotech And Software 17.2(16.4)20-1(43)
Indoco Remedies 55.4(58.8)66-47(36)
Indraprastha Gas 206.5(206.65)453-170(104)
Indswift Lab 84.4(82.75)133-74(22)
Innov. Tech Pk. 19.75(19.9)28-6(86)
Innoventive Industries Ltd. 120.05(118.15)124-76(7)
Inox Leisure 49.15(47.5)59-33(10)
Insecticides India 404.0(404.5)476-284(45)
Insilco 14.0(13.6)18-12(34)
Int Combustion 253.75(249.5)330-221(2)
Irb Infrastructure Developers 116.65(113.6)210-100(790)
Itdcem 231.85(235.5)245-111(2)
Ivrcl Infrastruc 43.35(42.6)78-27(924)

J,K,L

J B F Ind 120.1(118.85)172-89(28)
J K Ind 75.4(75.6)112-53(12)
Jai Corp 58.95(58.0)145-45(325)
Jain Irrigation 74.0(71.65)183-69(721)
Jaiprakash Hydro 36.3(36.05)54-31(49)
Jay Shree Tea 84.9(84.9)181-80(5)
Jhs Svendgaard Laboratories 34.75(35.1)72-27(42)
Jindal South West Holdings 550.0(535.95)1114-356(6)
Jindpolyfm 169.95(169.1)360-143(10)
Jk Cement 150.05(126.05)176-95(195)
Jklakshmi 63.25(62.95)69-35(15)
Jubilant Industries Ltd 176.5(168.75)318-155(2)
Jubilant Org 179.85(179.65)227-155(12)
Jyothy Laboratories 214.0(213.05)252-125(159)
Jyoti Struct 40.05(37.6)95-35(108)
K R B L 19.85(19.8)33-12(30)
K S B Pumps 193.5(192.2)266-141(2)
Kale Consult 125.9(125.2)152-62(3)
Kalpataru Pwr 85.1(83.1)143-78(26)
Kalyani Steels 50.3(48.9)84-32(10)
Kansanero 909.85(913.75)970-790(1)
Kar Vysy Bank 397.15(398.0)479-322(18)
Karnataka Bnk 76.6(75.35)133-64(174)
Kaveri Seed Company 706.3(721.65)744-366(3)
Kecil 50.85(50.8)86-31(9)
Kei Ind 17.05(16.0)25-12(47)
Keltech Energie 262.7(218.95)284-141(4)
Kemrock Ind 525.4(523.5)570-391(20)
Kitex Garments 54.2(53.45)63-38(8)
Knr Constructions 127.7(111.85)152-81(9)
Koutons Retail India 7.65(7.57)32-6(55)
Kpitcumm 118.7(118.65)129-68(94)
Kwality Dairy 32.3(32.05)215-28(65)
Laks Vilas Ba 79.8(82.3)130-75(6)
Lakshmi Machine 1520.0(1546.3)2299-1426(0)
Liberty Shoes 84.3(83.65)108-56(5)
Lloyds Steel Ind 8.47(8.26)20-6(109)
Lovable Lingerie Ltd 316.25(312.35)636-278(67)

M,N

M And B Switchgears Limited 87.0(86.5)390-50(123)
M R F 10900.0(10825.1)11570-6200(3)
Madras Cements 140.0(134.55)158-79(11)
Mahforg 54.75(55.4)78-46(18)
Mahindra 629.0(615.05)773-590(41)
Man Infraconstruction Ltd. 205.85(202.8)229-90(12)
Manali Petro 11.3(11.15)15-7(43)
Manappuram Gen 21.9(21.65)67-18(449)
Mandhana Industries Ltd. 244.2(244.15)298-171(103)
Mangalam Timber 30.9(28.1)33-14(250)
Mangalore Chem 40.0(40.0)46-28(104)
Manjal Auto 56.0(57.05)62-24(17)
Marico Ind 177.85(177.35)184-134(16)
Marvel Capital & Finance 21.5(22.5)37-17(67)
Mathew Easow 71.2(70.55)83-28(35)
Max India 188.7(189.35)214-140(30)
Maxwell Industries 21.3(21.0)33-17(37)
Mcleod Russel India 275.2(275.35)289-165(28)
Mindtree 618.4(619.05)625-321(4)
Mirza 18.4(18.3)24-16(30)
Mmtc Ltd 742.2(736.2)1009-438(39)
Monnet Ispat 415.5(419.6)560-305(3)
Monsanto India 648.5(642.0)1063-631(3)
Motherson Sumi 163.2(165.5)256-129(98)
Mundra Port 114.65(114.0)169-109(38)
Munjal Showa 81.15(81.0)87-52(8)
Muthoot Cap 72.1(70.4)117-51(7)
Muthoot Finance Ltd 123.6(123.2)198-105(7)
Mysore Cem 30.0(29.95)44-25(25)
N I I T 39.05(38.6)59-34(41)
Nagarjuna Con 32.5(31.1)89-30(195)
Nandan Exim 20.45(20.45)29-16(29)
Natco Pharma 410.45(416.15)437-197(40)
Nbventure 184.6(189.4)246-158(6)
Nelcast 26.2(26.15)36-17(22)
Nesco 624.4(611.35)775-499(16)
Net 4 India 156.1(159.9)180-113(24)
Nhpc 18.95(18.8)25-17(1530)
Nhpc Ltd 18.95(18.8)25-17(1530)
Niit Technologies 289.5(290.05)298-166(16)
Nikki Global Finance 154.05(160.9)375-121(12)
Nilchem Capital 42.7(41.9)138-15(175)
Nitin Fire Protection Industries 50.5(49.2)54-22(519)
Nocil 16.65(15.65)20-14(322)
Noida Toll Bridge 24.9(25.1)27-19(42)

O,P,Q

Oil India Ltd 450.3(450.85)556-431(52)
Omkar Speciality Chemicals Ltd 68.85(67.8)93-47(110)
Omnitech Infosolutions 120.25(118.5)168-108(18)
Onelife Capital Advisors Limited 281.7(284.35)446-114(7)
Onmobile Global 44.15(44.85)118-42(54)
Opto Circu 167.95(166.3)233-140(55)
Orbit Corporation 38.5(37.2)68-25(142)
Orient Paper 56.65(56.5)66-44(14)
Orissa Minerals Development Company Ltd 27800.1(27647.1)63800-26710(0)
Oswal Agro 30.25(30.0)33-20(102)
P.m. Telelinnks 170.35(173.6)195-34(144)
Page Industries 3118.0(3076.95)3249-1628(0)
Pantaloon Ret 152.9(150.35)364-125(401)
Paper Products 60.6(61.0)93-58(21)
Petronet Lng 131.3(129.9)185-122(519)
Phillips Carbon 98.4(98.8)158-77(5)
Phoenixlamp 47.45(48.4)88-46(13)
Pipavav Shipyard 82.75(81.9)92-50(2821)
Plethico Pharmaceuticals 393.4(391.2)396-330(60)
Pnb Gilts 24.85(24.65)31-22(22)
Polyplex Corp 154.0(153.15)224-149(8)
Pradip Overseas Ltd. 85.6(85.25)114-47(125)
Praj Ind 56.75(55.2)95-50(302)
Prakash Constrowell Ltd 116.95(110.05)311-81(3)
Prakash Steelage Ltd 162.15(162.35)186-114(32)
Pratibha Industries 39.3(37.8)59-27(12)
Premier Expl 80.0(77.35)92-45(30)
Prime Focus 46.0(46.15)78-33(94)
Prism Cement 47.95(47.55)53-35(14)
Provogue (india) 13.1(13.35)40-11(41)
Pslltd 57.0(56.15)78-50(14)
Ptc 55.05(54.05)85-38(87)
Ptc India Financial Services Ltd 14.85(14.75)20-9(161)
Pvr 157.8(150.35)163-95(4)

R

R Systems International 184.55(180.5)185-90(2)
Radico Khait 119.95(121.5)137-108(3)
Raj Television Network 164.9(163.7)198-41(19)
Rajesh Exp 138.25(138.6)151-87(6)
Rallis India 128.0(127.1)185-111(14)
Rane Madras 143.9(139.0)164-90(4)
Range Apparels 28.85(28.9)44-15(15)
Rapicut Carbides 55.7(54.0)68-40(15)
Redington India 82.0(80.85)102-65(21)
Rei Agro 8.57(8.78)30-7(368)
Reliance Indust 393.95(388.65)599-272(66)
Reliance Media World Ltd 38.4(38.4)99-36(32)
Religare Enterprises 339.95(331.15)488-331(2)
Renaissance Jewellery 78.75(78.1)117-69(22)
Repro India 217.8(216.95)234-112(3)
Ricoh India 45.05(42.9)47-24(61)
Rohit Ferro Tech 30.6(28.6)44-21(40)
Ruchi Soya Ind 91.9(91.7)128-79(18)
Rural Electrification Corporation 170.75(169.5)251-143(264)

S

S Bk Of Bikaner 358.25(353.4)536-302(3)
S R F 210.0(209.85)330-207(3)
Sacheta Metals 26.9(26.2)42-15(57)
Sadbhav Engi 124.9(123.75)161-94(19)
Saintgobain 60.6(60.75)68-33(645)
Sandur Mang 449.3(427.95)660-261(1)
Sangam 44.65(43.6)51-26(28)
Saregama Ind 85.55(85.7)120-55(14)
Sasken Comm 120.45(119.0)154-91(7)
Sathavahana Ispat 28.95(32.0)63-24(24)
Se Investments 319.9(318.9)340-70(86)
Sel Manufacturing Company 9.7(9.59)19-8(74)
Sesa Goa 186.65(181.5)300-148(252)
Shanthi Gears 50.8(46.6)52-30(375)
Shasun Chem 122.35(125.6)136-38(34)
Shaw Wall Gel 117.65(112.05)120-82(3)
Shilpi Cable Technologies Ltd 12.48(12.57)19-8(75)
Shlakshmi 107.45(104.7)156-70(175)
Shree Cement 2590.0(2542.5)3279-1570(0)
Shree Ganesh Jewellery House Ltd 98.5(98.1)286-65(536)
Shree Renuka Sugars 27.2(26.8)76-22(612)
Shriram Epc 58.0(57.65)181-53(7)
Shriram Trans 514.0(502.65)721-416(4)
Signet 120.65(120.45)122-76(10)
Sintex Ind 56.75(55.1)195-50(1420)
Sks Microfinance Ltd 68.9(68.5)608-67(133)
Solar Explosives 831.5(845.8)894-594(10)
Solectron Centum 55.5(49.05)103-42(9)
Sonata Soft 18.7(18.75)49-17(53)
Southind.bank 22.3(21.95)28-19(181)
Spicejet 32.1(31.4)42-15(3517)
Splash Mediaworks 29.4(29.05)44-16(105)
Sree Sakthi Paper Mills 26.5(24.0)33-22(42)
Srei Int Fin 20.75(20.3)50-18(80)
Srs Ltd 36.75(36.85)61-26(163)
State Trading 252.05(248.35)333-110(25)
Steelcast 202.1(199.75)222-74(5)
Strides Arcolab 663.35(674.85)717-276(35)
Subexltd 24.15(23.95)68-22(115)
Sudar Garments Ltd 51.85(52.5)120-43(19)
Sun Pharma Advanced Research Company 76.0(75.05)101-64(17)
Sundaram Fin 629.0(645.2)769-420(3)
Sundaram Multi Pap Ltd. 15.05(15.3)18-13(850)
Sundram Fast 51.85(49.7)67-47(79)
Sunteck Realty 371.85(374.95)422-242(9)
Supreme Ind 202.5(204.25)235-160(3)
Suven 15.35(15.15)23-11(92)

T,U

T.v. Today 60.4(61.1)71-41(15)
Taj Gvk 60.6(58.55)110-55(9)
Take Solutions 34.95(29.2)48-20(205)
Talwalkars Better Value Fitness Ltd. 157.15(159.5)267-108(6)
Tata Coffee 858.0(853.55)938-672(16)
Tata Investment 440.3(440.7)570-396(1)
Tata Metaliks 63.35(55.95)113-51(204)
Tata Sponge 273.05(270.6)372-232(1)
Technocraft Industries India 37.05(35.6)66-27(34)
Texmo Pipes & Products Ltd. 23.25(24.15)49-14(22)
Thomas Cook 63.15(62.75)74-32(165)
Tide Water 7028.25(6930.55)8539-5676(1)
Timken India 222.4(221.85)269-163(43)
Tinplate Of India 39.9(38.6)66-32(84)
Tplplast 122.9(123.8)162-59(3)
Transgene Biotek 28.6(28.35)62-25(184)
Trent 915.0(910.15)1277-771(0)
Triveni Eng & Ind 13.86(13.69)42-12(47)
Ttk Prestige 3007.2(2951.9)3655-2151(15)
Ttml 12.78(12.54)23-11(162)
Tulip 77.35(78.45)166-70(342)
Twilight Litaka Pharma Ltd. 31.4(29.95)58-20(42)
Ubholding 61.3(59.05)186-55(28)
Uco Bank 68.85(67.45)101-44(224)
Uflex 106.85(105.5)226-98(56)
Ultratech 1390.25(1379.45)1542-916(1)
Unichem Lab 131.25(131.6)171-101(3)
Unitdspr 643.75(640.05)1123-450(165)
Unitech 22.05(21.4)37-17(1474)
United Bank Of India 59.05(57.15)102-45(17)
Ushamartin 24.9(24.8)57-21(20)
Ushdev Int 288.5(282.4)369-240(12)
Usher Agro Ltd. 55.55(54.9)162-34(32)
Uttam Steel 68.8(69.15)115-48(17)

V,W,X,Y,Z

V Guard Industries 190.0(185.85)240-141(2)
V S T Ind 1816.55(1801.95)2025-851(0)
Vardhman Poly 60.95(60.15)112-52(101)
Varun Industries 24.9(24.45)295-22(171)
Varun Shipping 15.55(15.8)28-14(152)
Venkys 337.8(334.8)653-322(3)
Videocon 173.3(174.75)219-162(16)
Vikas Wsp 64.8(63.6)76-9(1049)
Vikasglo 66.25(67.75)175-60(6)
Vikram Thermo 41.0(40.1)43-20(13)
Visaka Ind 90.0(88.55)109-57(6)
Vivmed Labs 411.8(407.05)444-212(28)
Voltamp Transformers 502.0(497.85)614-451(0)
Voltas 106.55(101.45)174-71(1268)
W P I L 306.5(305.95)348-168(2)
Waterbase 14.18(13.99)23-5(36)
Wearology 91.3(96.1)128-80(6)
Welspun India 51.75(52.05)54-22(21)
West Coast Pap 52.0(51.45)95-44(10)
Wheels India 673.65(671.8)725-212(94)
Whirlpool 207.9(204.85)271-141(3)
Wire & Wireless 9.72(9.55)10-5(325)
Yes Bank 338.0(330.6)389-230(167)
Zandu Phar 1501.75(1553.7)2374-1199(30)
Zee News 9.72(9.57)14-8(46)
Zensar Tech 216.1(224.0)242-113(2)
Zenu Infotech 24.0(23.85)43-22(56)
Zylog Systems 643.5(630.4)663-345(39)

GROUP T

A

Aarti Drugs 104.15(101.05)153-72(4)
Action Fin Serv 38.95(38.05)47-18(62)
Ahlcon Parent 426.25(426.25)442-58(5)
Amara Raja 308.4(297.25)324-179(25)
Andrew Yule 20.1(19.9)28-12(34)

B,C

B & A Ltd 121.25(118.65)150-71(23)
Choice International 33.55(33.5)99-28(24)
Compulearn 21.76(20.73)21-8(235)
Cravatex 583.0(657.8)799-312(2)

D,E,F

D C M 111.95(110.65)113-41(64)
Db Stock Brokers 96.25(96.35)112-76(47)
Dhanalakshmi Bk 55.95(51.7)124-42(360)
E P C Ind 100.0(100.65)128-63(5)
Financial Tech 591.4(583.75)958-518(28)

G,H

Genesys Int 185.0(163.05)291-114(34)
Goodricke Group 130.95(129.95)164-103(3)
Hasti Finance Ltd 72.0(70.0)88-50(26)
Hitachih 124.3(120.85)212-93(19)

I

Inani Marb 159.9(164.35)264-82(9)
Ind. Hume Pipe 107.0(96.7)142-81(7)
Invicta 22.7(21.65)23-6(107)
It&t 92.0(79.9)122-60(40)

J,K

Jaihind Synth 15.88(15.16)21-5(27)
Jayaswals Ne 13.8(13.8)25-10(34)
Keralayur 42.4(40.0)75-33(11)
Kopran 14.9(14.3)30-13(28)
Kotawala Ind 150.0(148.9)215-79(47)

L,M

Lee & Nee Soft 8.0(7.76)21-7(56)
Lgs Global 88.15(86.7)141-42(7)
Master Trust 69.0(69.5)97-57(15)
Mount Ev Min 75.55(72.0)116-47(34)

N,O,P,Q

N K Ind 42.2(41.8)89-38(87)
Nelco 48.65(41.1)81-37(116)
Peninsula 28.9(28.75)59-27(57)
Piccadily Agro 21.3(17.75)54-15(57)
Prakash Ind 47.25(45.0)82-25(41)

R

R M Mohite Textiles 32.4(30.9)138-19(24)
R S Software 71.95(70.95)84-42(15)
Rander Fin 50.0(49.8)153-48(69)
Rubfila Int 16.0(14.22)16-6(199)

S,T

S Kumars 28.65(27.05)70-22(331)
Shalibhadra Fin 59.7(58.7)79-36(78)
Shirp Gold Ref 100.7(103.4)146-58(4)
Sri Adhikari 82.15(78.2)89-46(35)
Subuthi Finance 63.0(64.0)200-24(17)

U,V

U B Eng 30.5(30.8)86-29(22)
Umangdair 46.6(43.8)55-13(48)
Venus Remedies 167.5(162.55)275-141(2)
Vikas Globalone Ltd 66.25(67.75)175-60(6)
Vikas Gran 32.75(32.7)42-6(22)

W,X,Y,Z

Walchandnagar 70.25(69.85)136-57(20)

GROUP S

A,B

Amrutanj 811.4(810.6)996-610(102)
Amrutanjan Health Care 811.4(810.6)996-610(102)
Amtek Auto 104.9(104.45)174-86(18)
Amtek India 98.0(94.85)114-40(252)
Bajaj Elect 214.65(219.75)271-132(521)
Balkrishna Ind 266.3(263.5)301-142(1)
Batliboi 19.75(18.85)26-12(36)
Bf Utilities 386.45(380.7)786-259(135)
Bharat Bijlee 591.0(584.8)999-511(3)
Bi 159.4(157.05)433-153(25)

C,D,E,F,G,H

Carnation Nutra 369.7(355.3)757-320(17)
Cheviot 337.95(308.7)377-249(4)
Compucom Soft 10.07(9.98)21-9(42)
Emami 506.4(496.35)545-320(40)
Erainfra 139.55(139.05)182-120(81)
Flex Foods 30.85(29.05)38-22(33)
Forbes Gokak 557.0(549.7)618-378(0)
Forcemot 470.0(460.65)825-387(1)
Haldyn Glass 14.92(14.2)17-10(70)
Hawkins Cook 1594.85(1554.4)2117-1103(5)

I,J,K,L,M

I.c.s.a. 17.05(17.35)123-14(129)
Int Travel House 170.0(170.2)210-155(3)
Ion Exchange 118.6(109.5)160-84(36)
Jmfinan 12.22(12.16)26-11(137)
Kavveri Telecom 164.2(164.3)197-118(150)
Kennamet 1016.0(1007.25)1247-590(6)
Lambodhara Textile 65.3(71.15)77-15(22)
Mayur Uniquo 468.0(467.95)520-304(1)
Mercator Lines 19.15(19.75)42-15(150)
Micro Tech 144.15(147.0)182-99(22)
Modison Metals 42.75(40.4)51-24(112)
Mohit Industries 35.4(33.3)38-21(106)

N,O,P,Q,R

N C L Ind 43.1(43.45)53-31(16)
Nakoda Tex 8.08(8.13)12-7(177)
Navin 420.35(406.05)437-271(32)
Oriental Carbon 113.0(108.05)148-82(4)
Oriental Cont 30.95(30.85)65-29(24)
Orissasp 342.4(361.9)377-221(1)
Ortin Laboratories 27.05(27.1)31-20(93)
Parenteral Drugs 76.05(78.9)132-62(15)
Parenteral Drugs (india) Ltd. 76.05(78.9)132-62(15)
Patel Eng 87.0(85.05)166-73(91)
Pitti Lamin 81.4(81.45)94-31(7)
Rainbow Papers 83.05(82.85)88-55(22)

S

Samkrg Pistons 72.0(79.4)89-61(27)
Sanwaria Agro 34.3(32.7)69-9(87)
Sarda Energy & Minerals Ltd 131.4(121.0)241-72(68)
Sardaen 131.4(121.0)241-72(68)
Shahi Shipping 626.25(554.5)988-292(513)
Sharon Bio-medicine 438.0(434.5)459-163(64)
Shivvani 152.65(153.45)258-147(5)
Spicemobi 44.7(45.8)121-40(32)
Steel Str Wheel 192.0(182.7)310-162(4)
Subros 31.8(30.45)40-20(30)
Sumeet Ind 23.35(23.2)46-17(18)
Suryajyoti Spin 15.95(16.75)40-11(51)

T,U,V,W,X,Y,Z

Tilaknagar Industries 56.4(55.75)64-27(70)
Timex 24.0(22.95)47-17(56)
Tricom 9.05(9.96)16-8(86)
Twilitaka Ph 31.4(29.95)58-20(42)
Ultramarine & Pig 61.0(61.0)61-33(32)
Unitedbrew 481.65(479.8)644-339(4)
V I P Ind 85.9(82.7)204-73(641)
Vadilal Ind 120.9(119.2)182-87(3)
Zydus Wellness Ltd 369.7(355.3)757-320(17)

GROUP Z

A,B,C

Aarey Drugs 23.2(22.6)28-11(75)
Agarwal Holdings 245.4(243.7)246-17(64)
Arrow Securities 17.58(16.75)18-6(25)
Barasia Holding & Trading Company 198.0(198.15)210-119(12)
Baroda Extrusion 33.05(31.5)45-9(87)
Beryl Drugs 18.0(16.0)38-12(36)
Blue Circle Services 75.8(75.65)76-6(336)

D,E,F

D J S Stock 60.35(60.65)178-56(12)
Dhvanil Chemicals 59.0(59.3)74-12(94)
Dinesh Allorga 109.1(107.9)116-15(164)
Electrotherm 61.0(50.85)207-41(95)
Esaar 18.95(19.3)25-5(26)
Finalysis Credit & Guarantee Company 62.7(62.0)63-40(95)

G,H,I,J

Gemstone Investment 13.06(12.91)13-5(370)
Gujarat Foils 35.1(37.95)102-33(20)
Gujarat Reclaim 1575.0(1514.35)2020-865(0)
Hind. Copper 251.0(247.65)320-146(78)
Insul Elec 371.85(374.95)422-242(9)
Intec Secur. 53.85(54.0)62-27(45)
Jaihind Projects 124.05(125.55)195-96(6)
Jalgaon Reroll 94.9(94.5)99-9(38)

K,L,M

Kalefilms 20.7(20.3)49-19(35)
Karmaisp 31.15(32.75)319-31(56)
Kilburn Eng 24.9(24.2)71-21(16)
Kosha Cubidor 80.0(80.0)82-23(70)
Krishnadeep Trade 39.35(37.5)190-35(20)
M P Oils & Fats 10.39(10.1)87-7(56)

N,O,P,Q

National Min 167.8(170.8)279-136(72)
Ncl Research And Financial Services 311.0(314.75)330-94(4)
Nexxoft 10.17(9.69)28-8(152)
Osian Industries 128.4(126.0)128-46(12)
Parikh Herbals 416.0(411.5)416-50(26)
Paro Leasing 33.0(32.9)45-3(183)
Polytex India 155.0(156.0)269-105(149)

R

Ram Kaashyap 25.05(24.5)35-5(22)
Raymed Labs 29.65(29.25)46-7(62)

S

S P Capital Financing 107.4(108.3)122-30(55)
Sai Wires India 100.55(105.8)115-12(9)
Sanyei Mediquip 42.1(41.75)42-32(41)
Setco 222.8(212.75)254-145(3)
Shaktiman Mercantile 42.5(42.3)85-39(24)
Shree Global Tradefin 104.45(99.5)398-81(23)
Shubham Granites 225.3(229.85)250-26(15)
Swan Mills 143.85(142.85)145-56(245)

T,U,V,W,X,Y,Z

Toshika Chemicals 150.25(152.3)152-2(77)
Tuni Textile Mills 102.3(97.45)102-24(114)
Unisys Software And Holding Industries 197.0(196.3)230-56(55)
Venusvent 24.6(25.25)26-5(154)
Vishal Cotspin 161.5(161.2)218-125(11)
Zparicin 132.7(130.1)132-16(15)

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