Stock Prices on June 21, 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 793.1(781.6)915-541(9)
A C C 1256.0(1271.1)1421-939(144)
Abg Shipyard 379.35(377.8)463-322(4)
Abirlanuv 796.95(786.05)1028-710(31)
Acl 171.6(175.45)182-119(418)
Adani Enter 218.85(216.3)765-204(300)
Allahabad Bank 147.35(143.4)222-113(231)
Alok Industr 18.05(17.95)26-15(265)
Alstom Proje 374.4(372.7)613-280(20)
Andhra Bank 117.6(115.5)139-79(71)
Apollo Hosps 628.4(625.8)716-432(5)
Apollo Tyres 78.9(77.35)95-50(378)
Arvind 70.9(70.9)111-61(379)
Ashok Leyland 25.3(25.1)32-20(438)
Asian Paints 3904.35(3887.4)4170-2551(2)
Aurobindo Phar 108.1(106.5)188-80(72)
Aventis Pharma 2175.0(2125.6)2429-1964(0)
Axis Bank 1025.6(1002.85)1367-784(202)
B
B A S F India 584.0(571.6)717-427(22)
B H E L 222.75(215.0)414-197(1176)
Bajajhoin 764.8(767.3)864-625(1)
Balaji Tele. 34.0(34.5)49-26(111)
Ballarpur Ind 20.55(20.7)37-17(42)
Bank Of India 341.85(340.65)425-261(63)
Bharat Earth. 381.35(378.5)702-365(49)
Bharat Elec 1281.2(1261.0)1765-1199(1)
Bharat Forge 304.05(304.45)347-231(32)
Bhartiartl 312.05(310.7)444-280(148)
Birla Corp 232.4(233.15)350-225(184)
Bk Of Baroda 698.8(679.95)919-615(73)
Bombay Dye 504.85(494.05)593-283(123)
Boschl 8910.0(8942.3)9264-6425(0)
Bpcl 763.5(758.6)774-459(87)
Brigade Enterprises 47.75(48.0)81-38(81)
Britannia Ind 522.0(523.8)599-422(6)
C
C E S C 283.15(278.4)364-186(8)
C M C 869.25(854.55)1226-685(0)
Cadila Health 762.0(743.7)983-629(6)
Cairn India 327.95(333.95)400-250(714)
Canara Bank 413.3(408.8)566-349(59)
Castrol India 509.05(504.9)588-385(6)
Central Bank Of India 78.55(78.05)132-63(128)
Century Tex 296.85(288.6)388-215(315)
Chambal Fert 71.9(71.4)118-66(152)
Chennai Petro 123.25(122.7)234-120(27)
Cipla 309.8(308.6)359-273(32)
Coal India Ltd 341.85(338.2)408-293(106)
Colgatepalm. 1107.15(1113.4)1250-904(18)
Corp Bank 415.75(411.2)534-335(21)
Crompton Gr. 121.25(119.4)269-102(262)
Cummins India 422.6(420.5)506-322(14)
D,E,F
Dabur India 112.9(110.0)118-92(223)
Dena Bank 97.0(96.35)104-47(454)
Dish Tv India 60.05(58.25)94-52(463)
Dlf 193.45(186.4)280-169(1073)
Dr Reddy`s Lab 1588.25(1589.5)1818-1387(30)
Dredging Corp 262.4(260.1)321-187(3)
E I H 78.6(77.6)103-74(9)
Educomp Sol 156.7(152.3)465-128(1879)
Eng India 223.6(224.05)294-195(8)
Escorts 66.1(65.5)119-61(178)
Essel Propack 35.2(35.55)48-23(17)
Exide Ind 136.5(134.25)174-98(63)
Federal Bank 434.5(428.35)480-322(20)
Finolex Cables 40.3(41.05)54-21(26)
Finolex Ind 57.95(57.95)79-42(14)
G
G E Shipping 250.4(247.1)294-183(11)
Gail 340.05(339.0)476-303(123)
Geometric 73.75(69.3)80-34(408)
Glaxo Smithk. 2015.0(2026.95)2401-1830(0)
Glaxocon 2640.3(2602.25)2939-2210(0)
Global Tele 32.7(32.25)130-29(130)
Gmr Infra 22.8(22.55)34-17(792)
Godrej Cp 556.8(556.1)601-370(701)
Grasim Ind 2505.85(2503.2)2924-2025(35)
Great Offshore 81.0(80.45)230-70(24)
Gtl Infrastructure 7.88(7.91)17-7(85)
Guj. Ind Power 62.7(61.7)87-56(12)
Guj. Min Deve 183.8(185.0)212-143(27)
Gujarat Gas 311.0(310.6)463-270(15)
Gujarat Narmada 82.55(82.15)107-70(5)
Gujarat St Petronet 64.65(64.2)113-62(245)
H
H C L Infosys 41.75(41.4)93-38(121)
H C L Tech 482.2(486.75)523-360(43)
H D F C Bank 542.0(534.5)557-400(285)
H M T 38.45(38.35)62-26(54)
Hdfc 647.7(642.45)732-600(65)
Hdil 79.3(73.2)175-52(6931)
Hero Honda 2073.55(2032.65)2278-1482(52)
Hexaware Tec 125.75(124.35)133-63(75)
Hind Petro 336.15(322.15)419-238(587)
Hind Zinc 119.85(121.65)149-106(129)
Hindalco Ind 121.3(122.4)197-105(786)
Hindujav 348.3(349.8)414-271(1)
Hpcl 336.15(322.15)419-238(587)
Hsng Dev Infra 79.3(73.2)175-52(6931)
Hsq Dev Fin 647.7(642.45)732-600(65)
Hul 460.1(454.6)463-308(244)
Hul 460.1(454.6)463-308(244)
I
I C I India 878.75(879.95)1045-693(0)
I T C 251.35(246.25)252-182(248)
Icici Bank 850.55(833.3)1111-641(450)
Idbi 92.0(89.45)139-77(421)
Idea Cellular 77.55(76.75)103-71(126)
Idfc 132.45(128.55)160-90(869)
India Cements 84.4(85.35)118-62(270)
India Infoline 59.9(58.85)91-42(27)
Indiabulls Real Est 57.9(55.2)109-40(625)
Indian Bank 177.15(173.9)265-157(18)
Indian Hotels 56.4(55.2)82-51(87)
Indian Ovrsea 85.1(89.15)150-72(168)
Indusind Bank 324.15(316.0)351-221(41)
Infosys Tech 2492.2(2470.65)3020-2169(56)
Ingersollrand 456.05(450.0)558-355(3)
Ingvysya 346.2(344.4)379-275(3)
Ioc 261.45(254.4)360-239(281)
Ipca Lab 344.0(345.6)375-230(4)
Ispat Ind 10.6(10.46)20-9(260)
J,K,L
J & K Bank 932.45(929.0)957-645(1)
J B Chem 61.65(61.3)153-58(8)
Jaiprakash Ass 74.55(71.35)88-50(3196)
Jaypee Infratech Limited 49.25(45.95)65-33(154)
Jet Airways 375.9(371.8)517-167(328)
Jindal 124.8(125.15)180-102(26)
Jindal Steel 439.15(439.3)663-410(97)
Jsw Steel 659.55(648.8)940-464(360)
Kfa 13.82(13.76)41-10(4472)
Kotakbank 577.3(568.95)603-411(30)
L I C Hsq Fin 260.25(253.15)290-195(235)
L&t 1372.75(1341.85)1867-971(470)
Lanco Infratech 14.17(13.79)28-8(6876)
Lupin 527.0(525.55)574-409(32)
M,N
M & M 695.0(694.6)874-621(126)
M&m 695.0(694.6)874-621(126)
Mah Seamless 335.0(333.65)402-290(3)
Mangalore Ref 54.45(52.8)84-50(357)
Maruti 1090.5(1078.4)1428-905(91)
Mastek 105.15(100.15)136-73(141)
Merck 566.1(569.65)728-555(1)
Moser Baer 9.03(8.94)41-8(120)
Mphasis Bfl 351.4(351.95)475-277(5)
Mtnl 22.95(22.7)48-21(165)
Mtnl 22.95(22.7)48-21(165)
N T P C 151.5(149.7)192-138(123)
Nation.ferti 81.45(81.2)97-43(24)
National Alum 59.75(59.95)86-48(12)
Nestle Ind 4478.05(4587.0)5024-3859(4)
Neyveli Lignite 80.8(79.9)105-67(14)
Novartis India 726.2(731.45)944-616(5)
O,P,Q
O N G C 275.35(272.7)303-226(241)
Omaxe 151.0(150.0)161-119(62)
Oracle Fin 2449.0(2431.5)2765-1699(2)
Orchid Chem 112.9(113.05)275-109(425)
Oriental Bank 244.0(237.6)378-190(18)
P & G Hygiene 2137.85(2140.15)2388-1600(0)
Parsvnath Dev 61.0(60.5)82-32(618)
Pfizer 1144.9(1118.2)1636-1071(0)
Pidilite Ind 162.95(160.3)187-133(12)
Piramalhe 523.25(516.3)562-340(56)
Pnb 779.45(754.4)1200-703(80)
Polaris Soft 123.35(124.8)191-102(40)
Power Fin Corp 167.15(163.2)223-130(202)
Power Grid Corp 109.7(108.65)115-93(63)
Punj Lloyd 48.05(46.6)82-37(423)
R
Ramco Systems 135.5(128.4)144-48(4)
Ranbaxy Lab 488.4(485.45)570-366(85)
Rashtriya Chem 57.9(57.95)91-42(105)
Raymond 391.7(382.15)439-300(113)
Rcom 64.25(64.1)109-60(1345)
Reliance Capital 344.75(336.3)612-225(925)
Reliance Ind 718.6(737.6)906-671(866)
Reliance Power 99.1(96.95)139-68(1146)
Relinfra 535.2(515.0)679-328(683)
Rolta India 74.8(73.7)134-50(28)
S
S A I L 91.65(91.5)143-73(266)
Satyam Comp 76.3(76.2)94-62(200)
Sbi 2177.95(2116.7)2529-1576(788)
Shipping Corp 53.65(52.7)109-46(41)
Siemens 720.95(707.15)951-627(22)
Skf 621.0(618.45)728-535(0)
Sobha Developers 318.45(319.75)366-185(1)
Sterlite Ind 99.35(97.25)176-86(1013)
Sterlite Optical 30.95(30.5)58-27(284)
Sun Pharma 615.05(604.75)618-448(56)
Suntv 278.3(277.85)370-214(55)
Suzlon Energy 17.55(17.45)55-17(3183)
Syndicate Bnk 103.0(100.55)124-67(62)
T,U,V
Tata Chem 307.85(307.6)389-287(15)
Tata Elxsi 213.8(212.1)264-167(12)
Tata Power 94.3(92.5)133-80(535)
Tata Tea 107.7(106.2)128-80(217)
Tatacomm 213.55(208.4)263-176(13)
Tatamotors 248.1(245.6)320-137(1692)
Tcs 1224.8(1252.05)1294-902(200)
Tech Mahindra 684.9(684.7)797-524(8)
Thermax 467.9(462.95)675-388(2)
Tisco 430.25(426.85)615-332(607)
Titan Ind 219.7(220.75)254-154(316)
Torrent Power 182.6(184.75)255-181(13)
Tvs Motor 33.85(33.2)70-31(290)
Union Bank 200.8(204.35)320-155(122)
Unitedphos 113.85(113.5)170-105(21)
Vijaya Bank 59.55(58.75)73-43(215)
W,X,Y,Z
Welspunguj 120.2(119.05)178-64(30)
Wipro 402.05(400.05)452-310(54)
Wockhardt 885.45(885.6)900-251(121)
Wyeth 910.0(877.8)1074-794(2)
Zeeenter 134.95(134.95)145-109(96)
GROUP B
A
Agarind 123.45(122.8)215-85(4)
3i Infotech 8.79(8.71)48-8(818)
A P Paper 289.1(279.8)389-120(181)
Aarti Ind 73.6(73.05)75-39(12)
Aban Offsho 352.95(353.9)571-320(91)
Action Construction Equipment 30.0(28.7)51-25(36)
Adani Power Ltd 46.4(46.35)115-44(292)
Adani Power Ltd 46.4(46.35)115-44(292)
Adhunik Metaliks 33.3(32.7)86-30(38)
Adlabs Films 53.9(52.5)137-49(88)
Advanta India 489.95(478.1)534-222(53)
Aftek Ltd 8.6(8.51)15-6(73)
Agro Tech Foods 452.1(459.0)517-340(2)
Ahmednagar Forg 143.95(140.05)197-78(38)
Ajanta Pharma 680.45(674.6)803-271(80)
Aksh Optifibre 16.25(16.75)18-5(73)
Alembic Pharmaceuticals Ltd 56.4(55.5)59-34(69)
Allcargo Global Logistics 130.15(137.25)175-109(19)
Alstom 176.95(180.25)207-132(6)
Amar Remedies 141.75(142.9)163-86(81)
Ankush Finstock Ltd 16.5(15.91)16-3(42)
Apcotex 160.5(157.9)194-125(5)
Aptech 72.6(72.35)147-64(79)
Archies 23.7(23.85)44-20(34)
Arrow Webtex 64.4(62.25)116-52(1327)
Arshiya International Ltd. 138.0(132.05)177-116(56)
Asahi Songwon Colors 84.05(81.95)129-69(18)
Asahi Songwon Colors Ltd 84.05(81.95)129-69(18)
Ashika Credit Capital Ltd 113.7(111.0)113-25(42)
Astra Micro 40.65(41.45)43-21(535)
Astra Zeneca 1858.3(1851.6)2649-1162(14)
Atlanta 57.7(57.9)90-51(17)
Atul Chem 213.3(213.7)240-135(13)
Autoline Industries 161.5(160.25)194-69(18)
Avantel 65.0(64.85)74-47(8)
Avt Natural P 37.8(37.25)49-20(34)
Avt Natural Products 37.8(37.25)49-20(34)
B,C,D
B O C India 399.3(399.95)530-262(15)
Bajaj Auto Fin 869.95(861.55)916-562(1)
Bajaj Hind 28.0(27.85)64-23(170)
Balmer Law 164.5(164.7)191-134(10)
Balmer Lawri. 581.95(576.4)688-463(1)
Balrampur Chini 48.9(49.15)66-32(455)
Bank Of Maha 48.8(48.75)59-37(57)
Bartronics India 24.75(24.8)68-20(20)
Bata India 847.1(819.55)921-492(189)
Bayer 819.1(816.35)960-673(2)
Berger Paints 144.25(144.8)153-78(26)
Bgr Energy Systems 295.15(289.75)484-172(188)
Bhandari Hos. 40.2(41.0)55-21(30)
Bharati Shipyard 66.85(65.35)140-61(32)
Bhussteel 459.9(459.2)464-296(104)
Bilpowerq 53.35(51.15)107-38(50)
Biocon Ltd 224.7(217.5)382-208(93)
Blue Dart Ex. 1919.0(1983.0)2205-1291(1)
Bombay Bur Trdg 557.0(552.8)631-338(9)
C R I S I L 1074.9(1075.0)1261-680(2)
Carborun. Univ 148.35(147.65)175-132(6)
Cclpr 240.0(228.45)243-116(13)
Ceat 95.45(93.65)117-66(15)
Celestial Labs 22.5(21.55)39-12(38)
Chettinad Cem 826.0(820.3)884-400(0)
Chirawa Cements 103.9(99.15)104-5(23)
Chromatic India 81.05(82.65)127-56(57)
City Union Bnk 48.3(48.55)51-39(13)
Colourchem 615.0(600.45)854-556(11)
Core Project 309.2(309.05)324-245(8)
Coromandel Fert 256.95(254.6)357-245(3)
Cox And Kings(india) Ltd 123.3(125.3)248-119(68)
D C W 16.65(16.35)18-7(135)
Dabur Pharma 91.6(92.6)176-81(38)
Deepak Fert 132.15(131.85)174-118(15)
Den Networks Ltd 99.55(99.7)116-35(18)
Development Credit Bank 41.25(40.45)66-30(403)
Dewan Hsq Fin 161.85(157.4)279-155(24)
Dhanuka 97.0(97.85)114-80(6)
Disa India 2620.0(2588.1)3944-1370(0)
Dishman Pharma 61.8(58.45)101-32(567)
Divi's Lab 947.95(959.65)967-690(20)
E,F,G
Eclerx Services 615.0(622.05)874-610(0)
Eicher Motors 1980.0(1992.05)2360-1170(0)
Elder Pharma 307.7(306.4)435-291(65)
Electrosteel C. 17.0(17.0)32-15(35)
Elgi Equip. 79.0(78.15)83-62(76)
Ess Dee Aluminium 135.5(132.2)381-117(5)
Essar Oil 56.7(53.8)132-44(1814)
Essarship 89.0(89.0)106-46(12)
Eveready Ind 19.6(19.55)46-17(262)
Everest 190.9(182.55)193-102(33)
Everest Kanto Cylinder 30.35(28.8)97-24(197)
Everonn Systems India 208.2(209.6)574-173(83)
Excel Info 27.1(27.0)32-8(254)
Fag Bearings 1474.9(1466.1)1792-978(9)
Fairfield Atlas 136.35(135.55)187-62(3)
Fineotex Chemical Ltd 39.35(39.0)353-31(21)
Firstsource Solutions 8.28(8.21)19-5(179)
Flexituff International Limited 247.0(253.65)384-142(5)
Fortis Healthcare 101.0(99.0)171-81(51)
Future Capital Holdings 153.25(153.3)199-101(26)
G I C Hsq Fin 90.4(89.8)120-68(26)
Gallantt Metal 23.3(24.1)36-13(59)
Gammon India 42.1(40.8)98-36(47)
Gangotri Iron 46.25(45.9)66-28(77)
Gateway Distriparks 133.0(130.45)159-117(16)
Gati 34.95(34.55)79-23(24)
Gemini Comm 18.0(17.65)30-16(523)
Geodesic Inf 37.05(37.5)74-36(67)
Gitanjali Gems 300.65(301.9)443-270(373)
Glenmark Phar 362.4(367.75)386-265(41)
Glodyne 414.8(413.55)434-190(107)
Godfrey Phi. 3334.6(3315.75)3944-2340(0)
Godrej Indus 232.9(227.35)283-168(84)
Goenka Diamond & Jewels Ltd. 175.25(178.3)182-28(161)
Golden Lamin. 26.5(25.0)26-13(68)
Golden Securities 31.8(31.55)34-8(73)
Goodyear India 317.05(318.6)412-269(8)
Gruh Fin 675.0(671.5)751-390(0)
Guj. Fluoroch. 416.0(414.15)561-325(10)
Guj. Nre Coke 17.7(17.6)48-14(82)
Guj. State Fert 412.0(409.15)503-322(53)
H,I
H F C L 11.03(11.13)17-10(737)
Hanung Toys 119.05(117.2)161-76(17)
Harrisons Malay 66.15(65.55)87-49(14)
Hatsun Agro 89.0(87.0)99-48(32)
Havell`s India 546.2(546.65)616-313(26)
Henkel India 26.45(26.35)41-20(24)
Hercules Hoists 284.95(282.45)371-190(70)
Hind Con 19.9(19.25)35-15(1083)
Hind Motors 8.65(8.46)19-7(76)
Hind Oil Exp 131.4(123.3)187-86(1932)
Hind Sanitary 144.95(146.25)245-120(4)
Honeywell 2650.0(2512.9)3350-1620(0)
Hotel Leela 31.4(31.2)49-27(26)
Hyderabad Ind 415.4(413.35)419-255(7)
I F C I 37.45(36.5)49-19(1285)
I F G L Refract 43.7(45.0)52-27(11)
I T I 22.4(22.5)34-16(63)
I V R Cons 51.35(48.95)75-27(2014)
Ibn18 21.75(21.25)82-17(81)
Iid Forgings 138.0(132.05)177-116(56)
Il&fs Transportation Networks Ltd. 183.05(182.8)230-143(31)
Ilfs Venture 26.6(26.75)34-23(61)
Inabs 712.0(716.0)850-484(2)
India Glycols 124.3(124.9)169-107(5)
Indiabulls Finan 224.75(223.7)250-116(43)
Indiabulls Power 12.46(12.37)20-8(181)
Indo Asian Fusegear 26.1(24.2)89-23(21)
Indraprastha Gas 246.15(241.15)453-170(927)
Indswift Lab 46.9(47.3)133-45(46)
Indusvist 49.5(50.85)87-45(14)
Info Edge India 724.4(733.45)800-548(0)
Innoventive Industries Ltd. 115.15(113.85)124-76(4)
Inox Leisure 48.25(48.1)59-33(10)
Insecticides India 412.0(411.85)476-305(30)
Irb Infrastructure Developers 125.85(123.55)210-100(823)
Itdcem 221.1(221.05)247-111(2)
Ivrcl Infrastruc 51.35(48.95)75-27(2014)
J,K,L
J B F Ind 124.4(123.15)169-89(16)
J K Ind 86.15(84.8)112-53(18)
Jai Corp 57.15(56.4)134-45(585)
Jain Irrigation 74.2(71.2)183-69(693)
Jaiprakash Hydro 36.0(35.6)49-31(42)
Jay Bh Maruti 70.2(71.5)88-36(26)
Jay Shree Tea 80.4(79.6)181-78(56)
Jindal South West Holdings 545.35(544.95)1092-356(8)
Jindalph 136.95(135.65)178-110(7)
Jindpolyfm 167.55(168.85)318-143(18)
Jk Cement 146.5(144.3)176-95(4)
Jklakshmi 64.0(64.2)69-35(31)
Jubilant Org 179.2(179.0)227-159(10)
Jyothy Laboratories 225.4(221.7)252-125(18)
Jyoti Struct 39.0(38.55)95-35(76)
K R B L 18.85(18.7)33-12(60)
Kajaria Ceramic 161.7(161.05)190-84(9)
Kalpataru Pwr 78.15(78.0)143-75(22)
Kalyani Steels 53.7(54.15)84-32(44)
Kansanero 890.1(872.25)970-790(0)
Kar Vysy Bank 423.8(422.65)479-322(4)
Karnataka Bnk 86.1(85.55)133-64(96)
Kaveri Seed Company 782.9(776.7)794-366(5)
Kecil 56.4(54.7)84-31(68)
Kgnind 17.15(16.8)72-13(165)
Kilitch Drugs (india) Ltd. 55.0(57.0)88-38(8)
Kirloskar Ferro 25.25(24.0)31-19(42)
Kirlpnu 450.0(440.25)600-400(2)
Kitex Garments 58.4(57.45)67-38(9)
Knr Constructions 125.35(115.5)152-81(51)
Koutons Retail India 8.44(7.45)32-6(250)
Kpitcumm 114.7(109.55)129-68(167)
Kwality Credit & Leasing 56.25(55.15)57-15(14)
Kwality Dairy 32.15(32.0)215-28(148)
Lakshmi Machine 1658.45(1612.0)2299-1426(23)
Lanco Ind 26.05(24.2)39-17(37)
Lg Balakrishnan 284.0(282.05)361-258(1)
Liberty Phosp 88.7(87.7)97-45(11)
Lloyds Steel Ind 9.17(8.74)19-6(66)
Lovable Lingerie Ltd 328.75(323.2)636-278(105)
Lumax Auto Technologies 153.5(144.6)195-132(10)
Lumax Ind 386.65(391.0)435-308(5)
M
M And B Switchgears Limited 128.05(132.15)390-50(62)
M R F 10280.6(10186.8)11570-6200(2)
Madras Cements 156.05(152.8)158-79(65)
Mahindra 634.0(624.2)773-590(511)
Mahinlife 312.45(311.35)385-235(10)
Man Infraconstruction Ltd. 208.0(208.0)229-90(25)
Manali Petro 11.44(11.32)15-7(56)
Manappuram Gen 23.05(22.95)67-18(566)
Mandhana Industries Ltd. 244.9(247.15)299-171(46)
Mangalam Cem 124.0(123.3)156-76(4)
Mangalore Chem 43.85(43.8)51-28(42)
Marico Ind 175.05(175.25)184-134(9)
Marvel Capital & Finance 16.35(17.2)37-16(47)
Mathew Easow 79.0(82.0)85-30(20)
Max India 194.35(194.75)214-140(12)
Mcleod Russel India 289.25(288.7)299-165(34)
Mcnally Bharat Engineering Company 88.75(87.55)172-79(5)
Menon Pistons 95.0(95.0)135-85(5)
Mhril 273.5(275.6)412-255(2)
Midfield Industries Ltd 33.7(34.0)63-31(69)
Mindtree 609.15(614.15)640-321(2)
Mmtc Ltd 739.7(735.2)1009-438(66)
Monnet Ispat 362.95(354.9)560-305(7)
Monsanto India 641.6(644.05)975-611(0)
Motherson Sumi 162.0(156.75)256-129(15)
Mundra Port 117.8(117.3)169-109(46)
Mysore Cem 30.15(30.2)41-25(34)
N,O
N I I T 42.4(41.95)59-34(22)
Nagarjuna Agri 76.45(72.85)125-50(8)
Nagarjuna Con 42.65(38.75)87-28(1386)
Natco Pharma 376.6(378.85)437-197(6)
Navneet Pub 57.85(57.4)71-50(21)
Nbventure 183.6(177.0)246-158(4)
Ndtv 55.15(50.15)73-24(114)
Neha International Ltd. 32.6(33.0)195-22(42)
Nesco 614.05(610.85)775-499(2)
Net 4 India 143.6(146.65)180-113(28)
Network 18 Media 34.2(33.1)144-29(21)
Nhpc 18.1(18.1)25-17(550)
Nhpc Ltd 18.1(18.1)25-17(550)
Niit Technologies 285.9(286.1)317-166(12)
Nikki Global Finance 132.5(132.85)375-121(14)
Nilchem Capital 57.8(56.7)138-15(151)
Nilkamal Plast 233.2(231.1)310-177(47)
Nippo 340.55(339.45)515-323(2)
Nitesh Estates Ltd. 13.77(13.82)24-13(54)
Nitin Fire Protection Industries 48.35(48.05)54-22(189)
Nocil 16.05(15.95)20-14(53)
Noida Toll Bridge 25.85(25.8)27-19(42)
Nucleus Soft 66.75(66.05)86-55(8)
Oil India Ltd 479.6(471.25)556-431(38)
Omax Autos 52.25(51.6)53-32(87)
Omnitech Infosolutions 132.5(131.95)155-108(11)
Onelife Capital Advisors Limited 279.1(301.35)446-114(113)
Onmobile Global 40.35(35.65)113-33(726)
Opto Circu 144.75(146.75)233-139(67)
Orbit Corporation 52.7(51.95)68-25(88)
Orient Paper 54.6(54.65)66-44(19)
Oriental Hotels 24.5(23.75)35-22(106)
Orissa Minerals Development Company Ltd 27392.1(27463.2)63800-25550(0)
Oswal Agro 23.15(22.25)33-20(51)
P,Q,R
P.m. Telelinnks 165.55(165.15)195-34(221)
Page Industries 2858.35(2858.5)3260-1681(9)
Pantaloon Ret 182.55(180.55)364-125(1021)
Persistent Systems Ltd. 391.0(377.75)395-280(10)
Petronet Lng 136.25(129.65)185-122(371)
Pg Electroplast Ltd 162.0(161.05)548-123(27)
Phillips Carbon 96.2(95.7)158-77(6)
Pidrugs 90.0(88.7)95-50(10)
Pipavav Shipyard 83.3(83.35)92-50(372)
Piramglas 102.35(101.2)156-89(4)
Plethico Pharmaceuticals 369.0(372.4)396-330(73)
Pnb Gilts 25.05(24.7)31-22(20)
Polyplex Corp 156.5(155.45)210-143(10)
Ponnisug 164.5(164.65)167-71(2)
Pradip Overseas Ltd. 83.85(83.35)114-47(44)
Praj Ind 55.25(54.1)95-50(307)
Prakash Steelage Ltd 155.05(155.45)186-114(17)
Pratibha Industries 47.35(44.1)59-27(180)
Prime Focus 53.1(50.8)78-33(314)
Prism Cement 50.05(50.55)53-35(13)
Provogue (india) 12.69(12.71)38-11(41)
Pslltd 56.15(56.35)77-50(8)
Ptc 59.95(58.55)85-38(84)
Ptc India Financial Services Ltd 13.92(13.99)20-9(98)
Raj Television Network 189.05(191.45)202-41(41)
Rajesh Exp 137.6(136.55)151-91(73)
Rallis India 138.7(132.45)185-111(98)
Ramkrishna Forgings 117.95(112.85)149-78(5)
Rane Madras 158.6(155.5)164-90(6)
Range Apparels 29.3(29.05)44-16(24)
Ratnabali Cap 106.65(101.6)129-85(6)
Redington India 77.65(77.6)102-65(24)
Rei Agro 7.77(7.76)30-7(215)
Reliance Indust 405.85(397.6)581-272(146)
Reliance Media World Ltd 47.5(46.95)99-36(111)
Religare Enterprises 335.0(333.0)472-321(2)
Repro India 230.15(234.05)239-125(3)
Rids Securities 44.65(43.9)68-42(36)
Ruchi Soya Ind 91.65(92.55)128-79(8)
Rural Electrification Corporation 178.9(175.9)251-142(249)
S
S Bk Of Bikaner 369.2(368.5)532-302(1)
S R F 200.2(200.1)330-197(3)
Sacheta Metals 25.4(25.7)42-15(21)
Sandur Mang 419.5(411.8)615-261(1)
Sanghvi Movers 105.85(103.15)131-84(11)
Saregama Ind 80.35(77.85)120-55(17)
Sasken Comm 130.25(128.3)154-91(13)
Savita Chem 434.1(434.05)707-370(1)
Se Investments 320.35(319.7)340-70(89)
Sel Manufacturing Company 10.56(10.01)18-8(132)
Sesa Goa 185.95(182.4)300-148(316)
Sh Precoated St 113.0(112.95)168-85(4)
Shanthi Gears 51.15(53.0)57-30(11)
Shasun Chem 117.7(115.1)136-38(75)
Shilpi Cable Technologies Ltd 15.57(14.74)18-8(85)
Shlakshmi 104.95(104.95)156-70(107)
Shree Ganesh Jewellery House Ltd 97.1(94.1)286-65(114)
Shree Renuka Sugars 29.0(28.6)76-22(982)
Shrenuj & Co 73.5(73.65)90-42(9)
Shriram Trans 515.0(503.25)707-416(6)
Signet 124.5(120.95)127-76(14)
Sintex Ind 61.75(60.8)188-50(1065)
Sks Microfinance Ltd 66.35(64.85)608-54(206)
Solar Explosives 925.3(912.65)948-599(65)
Solectron Centum 71.5(66.15)103-42(10)
Sonata Soft 18.6(18.55)44-17(26)
Southind.bank 23.45(23.35)28-19(122)
Spicejet 32.75(32.9)39-15(4551)
Splash Mediaworks 27.0(27.15)44-16(613)
Srei Int Fin 22.15(21.55)50-18(149)
Srs Ltd 38.8(37.65)61-26(231)
State Trading 260.6(261.25)333-110(47)
Steelcast 215.0(214.4)243-74(3)
Strides Arcolab 759.45(759.45)776-276(27)
Subexltd 22.95(22.75)67-21(70)
Sudar Garments Ltd 59.75(53.4)120-43(108)
Sun Pharma Advanced Research Company 74.2(73.15)101-64(17)
Sundaram Multi Pap Ltd. 15.05(15.05)18-13(35)
Sundclayton 161.05(161.2)204-129(7)
Sunteck Realty 349.5(371.9)422-242(50)
Supreme Ind 220.5(217.1)235-160(3)
Supreme Infrastructure India 292.0(288.65)346-152(3)
Suryanagri Finlease 24.2(23.8)51-23(41)
Swaraj Engin 420.2(399.9)496-349(3)
T,U
T.v. Today 61.85(59.8)71-41(77)
Talwalkars Better Value Fitness Ltd. 164.85(155.95)267-108(166)
Tantia Constructions 51.5(52.35)72-31(10)
Tata Coffee 937.6(929.5)950-672(137)
Tata Investment 455.75(450.45)570-396(1)
Tata Metaliks 64.7(64.15)106-51(32)
Tata Sponge 340.6(341.4)363-232(7)
Td Power Systems Limited 298.0(300.0)341-207(4)
Texmo Pipes & Products Ltd. 22.65(22.85)49-14(30)
Thinksoft 63.85(57.7)67-30(178)
Thirumalai Chem 55.95(53.3)103-42(19)
Thomas Cook 63.65(63.5)74-32(244)
Tide Water 7146.4(7052.85)8539-5676(0)
Timken India 206.5(204.25)269-163(45)
Tinplate Of India 54.05(54.15)63-32(67)
Tplplast 131.5(136.0)162-59(19)
Trent 936.0(922.5)1277-771(1)
Triveni Turbine Ltd 41.0(41.25)52-30(36)
Ttk Prestige 3020.3(3020.15)3655-2151(11)
Ttml 13.49(13.4)23-11(144)
Tube Invest 143.8(144.85)170-96(4)
Tulip 111.35(100.5)166-70(511)
Twilight Litaka Pharma Ltd. 23.2(21.9)57-19(115)
Ubholding 65.9(65.95)163-53(69)
Ucal Fuel 70.1(70.5)90-58(8)
Uco Bank 77.1(73.8)98-44(592)
Uflex 104.5(103.8)226-98(52)
Ultratech 1463.55(1430.55)1542-920(8)
Unitdspr 677.7(673.65)1123-450(233)
Unitech 21.7(20.9)37-17(2136)
United Bank Of India 61.65(61.75)99-45(26)
Unity Infraprojects 43.05(41.3)67-22(47)
Ushamartin 27.0(27.95)57-21(139)
Ushdev Int 274.9(278.8)365-231(5)
Usher Agro Ltd. 52.85(53.5)162-34(49)
Uttam Steel 71.7(73.35)113-48(32)
V,W,X,Y,Z
V Guard Industries 239.0(243.95)260-141(3)
V S T Ind 1765.0(1760.1)2025-915(0)
Vardhtext 222.5(214.15)238-155(7)
Varun Industries 40.2(38.3)295-21(80)
Venkys 443.7(423.85)647-322(74)
Videocon 170.9(170.7)219-162(18)
Vikas Wsp 39.65(41.25)76-9(696)
Vinati Organics 102.0(100.8)114-60(20)
Visaka Ind 99.0(97.6)108-57(10)
Vivmed Labs 396.5(398.9)444-212(13)
Voltas 103.2(100.4)174-71(539)
W P I L 314.9(314.75)348-168(4)
Waterbase 11.68(12.19)23-5(150)
Wheels India 688.65(693.95)807-229(8)
Whirlpool 201.95(201.65)271-141(23)
Wire & Wireless 12.04(11.47)12-5(1533)
Yes Bank 342.3(332.05)389-230(250)
Zandu Phar 1551.65(1546.95)2374-1199(2)
Zee News 9.76(9.54)14-8(56)
Zensar Tech 231.9(229.55)242-113(2)
Zenu Infotech 26.0(25.6)43-22(23)
Zuari Ind 124.0(124.45)251-120(4)
Zylog Systems 623.75(624.35)663-345(20)
GROUP T
A,B
Andrew Yule 21.55(21.8)28-12(43)
Atlas Cycles 358.0(347.8)490-247(5)
B & A Ltd 123.4(118.4)150-71(26)
C
Cerebra Int 28.2(26.85)46-22(65)
Choice International 37.6(37.0)99-28(87)
Compulearn 14.15(13.5)25-8(231)
Crestani 30.85(31.1)54-22(16)
Cubical Finan. 25.0(25.15)55-18(276)
D,E,F
D C M 115.5(116.75)121-41(99)
Db Stock Brokers 94.65(94.75)112-76(49)
Dhanalakshmi Bk 53.25(52.8)121-42(112)
Financial Tech 669.6(662.95)958-518(31)
G
Genesys Int 225.0(224.35)291-114(40)
Global Capit 8.75(8.79)28-6(86)
Goodricke Group 135.05(136.2)164-103(6)
Guj. Sidhee Cem 8.23(7.9)10-6(75)
H,I
Hasti Finance Ltd 78.0(76.5)88-50(16)
Hind Dorr 34.85(33.2)60-22(90)
Inani Marb 181.05(190.55)264-86(3)
Ind. Hume Pipe 107.05(106.15)135-81(4)
It&t 73.15(74.5)122-60(7)
J,K,L
Jayaswals Ne 14.2(13.69)25-10(36)
Kilitch Drugs 55.0(57.0)88-38(8)
Kotawala Ind 153.2(152.35)215-79(91)
M,N,O
Maharashtra Pol 10.24(10.22)19-6(183)
Maximaa Sys 10.08(10.61)16-2(102)
Moldtek 49.6(46.35)82-36(34)
Mount Ev Min 80.55(78.95)116-47(109)
Nelco 46.05(45.05)81-37(18)
P,Q
Peninsula 33.85(33.7)56-27(17)
Polypro Fibrils (i) 12.4(12.22)17-7(244)
Prakash Ind 49.05(48.8)75-25(55)
R
R M Mohite Textiles 41.85(41.05)138-19(11)
Rain 36.85(36.8)42-25(49)
Rander Fin 48.5(48.3)153-47(21)
Rubfila Int 17.9(17.26)18-6(80)
S,T,U
S Kumars 35.05(35.0)59-22(157)
Shalibhadra Fin 59.0(60.0)79-36(99)
Solid Granites 60.0(63.9)66-45(17)
Umangdair 45.0(43.55)55-15(41)
Upsurge Invest 25.25(25.35)43-17(20)
V,W,X,Y,Z
Venus Remedies 227.65(228.15)275-141(28)
Viceroy Hotels 24.8(24.2)37-14(42)
Walchandnagar 66.1(66.15)132-57(30)
Wintac 77.45(75.95)77-21(25)
GROUP S
A
Ador Fontech 83.45(82.2)137-73(8)
Albert David 110.35(109.35)133-80(4)
Alphageo 57.5(55.15)158-39(9)
Amrutanj 789.3(778.1)996-610(44)
Amrutanjan Health Care 789.3(778.1)996-610(44)
Amtek Auto 103.25(101.85)168-86(11)
Amtek India 104.25(103.55)114-41(124)
Atul Auto 170.5(170.5)179-76(27)
B
Bajaj Elect 190.55(188.6)271-132(10)
Balkrishna Ind 257.95(252.8)301-144(11)
Bf Utilities 405.65(395.05)786-259(196)
Bharat Bijlee 630.45(645.3)945-511(11)
Bi 140.7(141.2)433-132(18)
C,D
Camson Bio Technologies 46.95(45.6)117-36(28)
Caprihans India 51.6(50.0)82-42(38)
Carnation Nutra 390.45(388.45)757-320(2)
Cmifpe 750.0(674.5)1304-600(1)
Diamond Power Infrastructure Ltd 98.0(91.65)168-74(9)
Dolphin Off Ent 81.05(79.4)157-57(26)
Dr Agarwal`s 72.75(69.3)153-50(8)
E,F
Elnet Tech 36.75(33.65)41-24(13)
Elnet Technologies 36.75(33.65)41-24(13)
Emami 481.85(474.2)557-320(4)
Enkeicaq 67.0(63.5)79-48(51)
Erainfra 144.15(143.1)182-120(67)
Forbes Gokak 556.7(555.75)618-378(15)
Fulford 822.95(785.2)953-389(24)
G,H,I,J
Granules Ind 109.55(107.0)115-55(21)
Gulf Oil Corp 80.0(78.2)100-52(98)
Haldyn Glass 16.8(16.8)17-10(41)
Hawkins Cook 1533.15(1535.0)2117-1215(0)
I.c.s.a. 14.9(14.95)107-14(78)
Ion Exchange 118.25(119.1)160-84(5)
Jmfinan 12.07(11.89)24-11(313)
K,L
Kar Mobiles 155.9(140.55)175-114(20)
Kavveri Telecom 214.15(215.0)222-118(72)
Kennamet 995.0(1006.75)1247-610(0)
Kirloskar Bro 112.4(112.5)185-108(10)
Lambodhara Textile 67.0(67.5)77-15(12)
M
Maharaja Shre 139.9(137.8)202-111(7)
Mahincomp 48.3(40.25)63-38(26)
Mayur Uniquo 546.7(551.95)573-310(3)
Mercator Lines 18.3(17.9)42-15(96)
Micro Tech 142.1(142.7)182-99(33)
Mohit Industries 45.75(46.3)46-21(63)
N,O,P,Q,R
Nahar Indust 31.6(32.15)57-28(45)
Nakoda Tex 8.4(8.37)12-7(60)
Navin 315.0(306.45)437-272(15)
Oriental Carbon 116.5(114.75)148-82(5)
Orissasp 375.0(357.25)377-221(15)
Patel Eng 93.5(90.25)159-73(102)
Rainbow Papers 83.0(82.05)88-55(41)
Relaxo Footwear 465.0(464.9)511-235(1)
S
Shahi Shipping 577.65(562.1)669-292(1)
Sharon Bio-medicine 437.55(445.5)459-166(54)
Steel Str Wheel 188.8(184.9)310-162(2)
Syncom Form 54.15(51.65)79-23(30)
T,U
Tilaknagar Industries 52.1(51.8)64-27(24)
Timex 23.65(22.9)45-17(132)
Tricom 7.95(7.65)16-7(113)
Tt 19.9(17.75)30-15(54)
Twilitaka Ph 23.2(21.9)57-19(115)
Ultramarine & Pig 60.2(59.85)62-33(32)
Unitedbrew 501.95(501.4)644-339(7)
V,W,X,Y,Z
V I P Ind 78.95(77.55)204-72(473)
Valecha Eng 55.0(54.3)101-42(66)
Vinati Organics 102.0(100.8)114-60(20)
Warren Tea 357.0(368.45)697-260(2)
Wim Plast 227.75(227.5)233-170(2)
Zydus Wellness Ltd 390.45(388.45)757-320(2)
GROUP Z
A,B,C
Aarey Drugs 27.95(26.75)28-11(217)
Aci Infocom 72.05(73.75)111-25(27)
Agarwal Holdings 63.5(63.95)64-4(155)
Apeego 49.5(48.65)50-20(14)
Barasia Holding & Trading Company 218.0(212.1)229-121(16)
Baroda Extrusion 54.45(53.4)54-9(25)
Blue Circle Services 76.7(76.9)77-8(390)
Chambal Brew 72.8(3.7)73-3(58)
Clarus 22.85(23.0)260-19(224)
D,E,F,G,H,I
D J S Stock 59.0(59.4)178-50(9)
Dhvanil Chemicals 60.0(59.7)74-12(106)
Dinesh Allorga 136.4(136.1)140-15(94)
Finalysis Credit & Guarantee Company 63.9(60.95)65-40(94)
Gemstone Investment 18.86(18.85)19-5(436)
Hind. Copper 254.5(253.85)320-146(60)
Insul Elec 349.5(371.9)422-242(50)
Intec Secur. 50.0(49.55)62-27(18)
Intellcap 98.75(99.2)103-69(12)
J,K,L,M,N,O
Jaihind Projects 125.6(128.0)195-96(15)
Jain Marble Udhyog 14.18(14.18)27-9(113)
Jalgaon Reroll 115.15(111.9)115-10(250)
Kosha Cubidor 18.0(17.6)18-4(40)
National Min 174.1(173.95)268-136(15)
Natraj Comm 78.75(72.95)79-27(19)
Ncl Research And Financial Services 323.0(323.5)350-94(1)
Neha International 32.6(33.0)195-22(42)
Nimbus Industries 13.27(12.74)50-11(44)
Odyssey Corporation 23.1(24.65)151-23(56)
Osian Industries 145.5(145.8)147-46(28)
P,Q,R
Parikh Herbals 474.05(487.2)574-50(30)
Paro Leasing 37.2(36.55)45-3(105)
Polytex India 190.5(189.0)269-105(47)
Ram Kaashyap 25.0(24.75)35-5(21)
Rama Paper 9.5(9.8)108-8(65)
Ravinay Trading Company 142.05(135.35)423-111(30)
Raymed Labs 24.5(23.4)46-7(31)
Rosebud Commercial 61.0(61.55)64-39(14)
S
S P Capital Financing 130.5(124.65)130-30(68)
Sai Wires India 73.2(77.0)117-12(133)
Santowin Polyesters 7.64(7.79)52-7(168)
Sawaca Finance 123.7(117.85)123-9(21)
Secunderabad Healthcare 11.25(11.1)18-2(105)
Setco 208.7(209.0)254-153(2)
Shaktiman Mercantile 35.05(36.1)85-32(21)
Shree Global Tradefin 79.55(82.1)398-76(6)
Shree Nath 19.35(19.05)23-7(126)
Shubham Granites 33.5(34.15)50-5(20)
Swan Mills 124.0(129.35)147-56(161)
T,U,V,W,X,Y,Z
Tilak Finance 13.8(14.05)52-13(60)
Toshika Chemicals 149.0(151.9)153-3(87)
Toshniwal Chem 24.55(25.8)44-24(18)
Trendy Knitwear 92.0(93.15)199-44(25)
Tuni Textile Mills 146.35(144.9)152-24(1044)
Unisys Software And Holding Industries 199.5(199.8)230-56(59)
Venusvent 23.85(24.15)26-5(262)
Vijay Shanthi B 15.0(15.4)40-12(31)
Vishal Cotspin 150.0(157.0)207-125(9)
Zparicin 181.15(177.9)181-16(4)

Comments (+)