Stock prices as on July 27, 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 749.15(752.7)915-541(8)
A C C 1261.0(1276.7)1421-948(60)
Abbot 1450.0(1474.5)1807-1375(0)
Abg Shipyard 366.95(369.9)463-295(117)
Abirlanuv 770.3(781.6)1028-710(13)
Acl 179.3(174.0)182-119(2559)
Adani Enter 181.6(189.85)763-178(902)
Allahabad Bank 133.05(137.6)216-113(134)
Alok Industr 16.0(16.85)25-15(1745)
Alstom Proje 377.75(377.55)598-280(40)
Andhra Bank 104.25(106.1)139-79(45)
Apollo Hosps 609.35(617.9)716-452(18)
Apollo Tyres 80.2(80.8)95-50(68)
Arvind 69.9(71.65)111-61(794)
Asahi Glass 62.0(61.9)85-48(11)
Ashok Leyland 21.35(22.55)32-20(2106)
Asian Paints 3464.1(3529.25)4170-2551(12)
Aurobindo Phar 103.7(107.5)188-80(98)
Axis Bank 1005.5(1028.35)1367-784(132)
B
B H E L 212.35(216.25)383-197(1051)
Bajajhoin 742.5(753.55)864-625(2)
Balaji Tele. 38.5(41.0)49-26(67)
Ballarpur Ind 18.6(19.15)37-17(105)
Bank Of India 307.8(318.05)408-261(63)
Bharat Earth. 319.45(337.6)702-312(44)
Bharat Elec 1251.3(1255.5)1765-1199(1)
Bharat Forge 285.25(295.6)347-231(36)
Bhartiartl 300.8(301.2)444-280(263)
Bk Of Baroda 665.95(677.3)900-615(77)
Bombay Dye 488.8(507.65)593-283(53)
Boschl 8660.05(8703.6)9300-6425(0)
Bpcl 360.5(365.85)394-229(14)
Britannia Ind 474.7(482.25)599-434(6)
C
C E S C 285.35(288.6)349-186(6)
C M C 975.7(982.35)1167-685(7)
Cadila Health 871.85(859.6)905-629(132)
Cairn India 314.4(322.8)400-250(135)
Canara Bank 361.25(374.9)566-349(92)
Castrol India 530.0(532.5)571-385(27)
Central Bank Of India 73.3(75.1)124-63(41)
Century Tex 290.85(304.9)388-215(76)
Chambal Fert 70.3(71.55)118-66(128)
Chennai Petro 124.0(124.35)230-119(9)
Cipla 328.15(327.15)359-273(183)
Coal India Ltd 349.05(351.25)408-293(112)
Colgatepalm. 1154.25(1161.25)1250-904(7)
Container Corp 916.9(934.5)1174-805(0)
Corp Bank 396.15(405.4)528-335(4)
Crompton Gr. 114.15(114.65)178-102(169)
Cummins India 424.15(432.0)505-322(8)
D,E,F
Dabur India 116.85(115.55)120-92(45)
Dena Bank 91.05(95.6)104-47(305)
Dish Tv India 68.75(68.5)87-52(726)
Dlf 197.6(203.4)261-169(412)
Dr Reddy`s Lab 1619.2(1614.35)1818-1387(21)
E I H 77.8(79.1)103-74(21)
Edelweiss Capital 29.9(30.05)38-21(59)
Educomp Sol 154.35(154.0)370-128(1411)
Eng India 228.85(231.85)294-195(7)
Escorts 58.2(62.9)104-57(734)
Exide Ind 127.75(127.75)165-98(36)
F D C 81.1(82.45)96-75(20)
Federal Bank 400.7(404.45)480-322(11)
Finolex Cables 39.5(40.1)54-21(47)
Finolex Ind 57.15(58.8)79-42(14)
G
G E Shipping 254.15(260.15)285-183(54)
Gail 346.7(344.05)475-303(19)
Geometric 86.7(90.1)92-34(1034)
Glaxo Smithk. 2148.1(2146.1)2391-1830(1)
Glaxocon 2680.0(2677.8)2939-2179(9)
Global Tele 31.8(33.7)80-29(256)
Gmr Infra 23.0(23.4)34-17(491)
Godrej Cp 608.7(612.75)627-370(18)
Grasim Ind 2668.0(2634.45)2924-2040(4)
Great Offshore 77.45(79.65)230-70(16)
Gtl Infrastructure 8.28(8.68)16-7(200)
Guj. Ind Power 66.1(64.15)87-56(29)
Guj. Min Deve 180.4(184.75)212-151(25)
Gujarat Gas 307.05(304.3)463-270(27)
Gujarat St Petronet 68.2(68.0)113-62(240)
H
H C L Infosys 40.35(40.85)88-38(65)
H C L Tech 511.8(513.75)523-360(200)
H D F C Bank 566.5(575.5)593-400(60)
H M T 40.35(42.1)58-26(69)
Hdfc 670.5(675.0)725-600(1413)
Hdil 72.95(72.55)152-52(3702)
Hero Honda 2037.0(2031.65)2278-1702(34)
Hexaware Tec 117.75(117.25)133-67(225)
Hind Petro 332.05(341.85)413-238(54)
Hind Zinc 114.4(116.5)149-106(64)
Hindalco Ind 113.9(114.45)179-105(1130)
Hindujav 378.15(384.05)414-286(32)
Hpcl 332.05(341.85)413-238(54)
Hsng Dev Infra 72.95(72.55)152-52(3702)
Hsq Dev Fin 670.5(675.0)725-600(1413)
Hul 461.95(464.55)477-308(169)
Hul 461.95(464.55)477-308(169)
I
I C I India 889.0(909.25)1045-693(1)
I T C 249.45(254.6)260-185(1393)
Icici Bank 906.9(918.2)1059-641(371)
Idbi 86.75(87.65)133-77(256)
Idea Cellular 79.05(79.45)103-71(102)
Idfc 127.7(129.05)160-90(299)
India Cements 78.75(81.95)118-62(143)
India Infoline 51.2(52.2)85-42(25)
Indiabulls Real Est 54.75(56.75)96-40(432)
Indian Bank 184.15(190.15)265-157(13)
Indian Hotels 56.05(58.25)80-51(88)
Indian Ovrsea 72.1(80.8)143-68(433)
Indusind Bank 323.75(330.45)351-221(25)
Infosys Tech 2125.0(2167.8)2990-2101(173)
Ingersollrand 447.7(451.0)543-355(4)
Ingvysya 384.0(391.1)404-275(4)
Ioc 259.25(267.35)344-239(43)
Ipca Lab 391.65(399.65)409-230(12)
Ispat Ind 10.43(10.23)19-9(4047)
J,K,L
J & K Bank 908.05(917.05)1010-645(1)
J B Chem 70.0(69.8)153-58(17)
Jaiprakash Ass 71.6(72.9)88-50(1027)
Jaypee Infratech Limited 52.65(54.9)65-33(87)
Jet Airways 339.4(327.3)483-167(549)
Jindal 126.55(126.4)180-102(11)
Jindal Steel 393.75(396.75)663-390(185)
Jsw Steel 644.6(669.15)885-464(493)
Kfa 9.67(9.91)37-9(2629)
Kotakbank 541.5(539.1)612-411(68)
L I C Hsq Fin 245.05(241.45)290-195(247)
L&t 1318.85(1341.75)1797-971(231)
Lanco Infratech 12.15(12.85)25-8(7395)
Lupin 566.05(584.4)593-409(52)
M,N
M & M 681.8(681.95)874-621(34)
M&m 681.8(681.95)874-621(34)
Mah Seamless 332.0(332.0)402-290(5)
Mangalore Ref 56.75(57.0)83-50(40)
Maruti 1107.85(1102.95)1428-905(152)
Mastek 123.45(128.5)132-73(119)
Merck 608.95(618.4)728-555(24)
Mirc Elec 12.01(12.7)22-12(100)
Moser Baer 7.99(8.12)39-7(331)
Mphasis Bfl 390.55(400.15)475-277(5)
Mtnl 29.6(26.8)48-20(5919)
Mtnl 29.6(26.8)48-20(5919)
N T P C 151.55(150.0)190-138(80)
Nation.ferti 76.05(77.95)96-43(14)
National Alum 52.05(53.35)79-48(57)
Nestle Ind 4436.0(4438.85)5024-3930(0)
Neyveli Lignite 82.7(82.25)105-67(56)
Novartis India 680.0(697.6)944-616(4)
O,P,Q
O N G C 276.9(283.25)303-240(90)
Omaxe 152.0(150.1)161-119(92)
Oracle Fin 2494.7(2533.4)2765-1699(3)
Orchid Chem 110.15(119.15)229-108(668)
Oriental Bank 226.55(235.35)368-190(18)
Parsvnath Dev 46.25(57.75)82-32(389)
Pfizer 1200.0(1215.3)1636-1071(0)
Pidilite Ind 164.15(164.45)187-133(18)
Piramalhe 502.55(502.25)562-340(10)
Pnb 756.2(791.85)1164-703(76)
Polaris Soft 112.9(118.25)179-102(161)
Power Fin Corp 171.05(175.5)223-130(100)
Power Grid Corp 111.8(110.55)115-93(213)
Punj Lloyd 48.7(50.4)74-37(534)
R
Ranbaxy Lab 480.35(484.65)570-366(33)
Rashtriya Chem 52.1(54.0)91-42(144)
Raymond 335.8(349.85)439-300(174)
Rcom 56.2(58.85)109-55(2465)
Reliance Capital 321.15(334.25)595-225(581)
Reliance Ind 710.3(718.7)902-671(215)
Reliance Power 89.35(95.5)139-68(1712)
Relinfra 476.25(492.75)679-328(322)
Rolta India 68.3(71.75)120-50(95)
S
S A I L 82.45(85.5)132-73(555)
Satyam Comp 83.55(83.65)87-62(443)
Sbi 2017.15(2070.65)2474-1576(408)
Shipping Corp 52.0(54.4)107-46(86)
Siemens 651.15(662.15)940-627(11)
Sobha Developers 333.2(335.45)366-185(4)
Sterling Biotech 7.27(7.65)90-5(206)
Sterlite Ind 97.75(100.4)169-86(1052)
Sterlite Optical 32.4(31.25)55-27(532)
Sun Pharma 624.0(609.85)643-448(56)
Suntv 297.4(285.8)343-214(85)
Suzlon Energy 17.25(17.25)54-17(3600)
Syndicate Bnk 94.6(98.0)122-67(61)
T,U,V
Tata Chem 305.9(310.8)374-287(31)
Tata Elxsi 217.0(216.45)254-167(15)
Tata Power 93.45(96.25)131-80(301)
Tata Tea 119.85(120.8)128-80(905)
Tatacomm 255.25(258.3)266-176(60)
Tatamotors 204.85(212.95)320-137(1847)
Tcs 1202.65(1212.7)1294-902(626)
Tech Mahindra 716.0(724.7)797-524(6)
Thermax 503.1(510.65)595-388(48)
Tisco 384.15(387.45)590-332(968)
Titan Ind 222.45(222.4)254-154(174)
Torrent Pharma 678.0(666.35)699-504(5)
Torrent Power 155.45(157.95)252-154(42)
Tvs Motor 37.75(37.9)70-31(212)
Union Bank 178.05(184.25)305-155(141)
Unitedphos 120.05(122.0)170-105(36)
Vijaya Bank 53.05(55.85)68-43(248)
W,X,Y,Z
Welspunguj 106.25(108.85)164-64(77)
Wipro 330.05(339.0)452-310(193)
Wockhardt 949.1(967.05)978-251(250)
Wyeth 901.0(902.9)1074-794(1)
Zeeenter 159.3(160.15)163-109(676)
GROUP B
A
3i Infotech 9.81(10.14)43-8(288)
A P Paper 289.05(308.25)389-120(208)
A.k.capital Services 163.95(170.3)327-131(4)
Aarti Ind 74.25(73.3)78-39(23)
Aban Offsho 359.65(381.6)571-320(155)
Adani Power Ltd 42.45(44.5)114-41(741)
Adani Power Ltd 42.45(44.5)114-41(741)
Adhunik Metaliks 30.5(31.6)79-29(96)
Adlabs Films 57.5(60.1)131-49(105)
Advanta India 494.85(501.75)571-222(30)
Aegis Logis 113.05(115.15)251-100(11)
Aftek Ltd 7.83(8.17)15-6(130)
Agro Tech Foods 451.9(471.4)517-340(3)
Ajanta Pharma 713.15(738.7)803-281(22)
Akar Tools 26.0(26.65)62-19(28)
Aksh Optifibre 16.15(16.45)18-5(126)
Alchemist 57.0(58.0)277-51(18)
Alembic Pharmaceuticals Ltd 60.45(60.25)62-34(97)
Allcargo Global Logistics 147.75(139.4)175-109(71)
Allied Digital Services 24.7(25.7)45-18(34)
Alstom 180.0(180.2)207-132(10)
Amar Remedies 110.5(138.1)163-86(747)
Andhra Sugars 152.75(156.55)160-95(5)
Apcotex 163.25(166.7)194-125(4)
Apl Apollo Tubes Ltd 154.25(158.75)201-121(3)
Aptech 68.0(70.65)147-64(119)
Arman Lease 26.0(26.05)34-16(40)
Arrow Webtex 54.9(58.2)115-52(903)
Arshiya International Ltd. 120.25(124.25)177-116(14)
Artson Eng 30.0(30.35)44-19(22)
Ashapura Mine. 19.34(18.42)20-8(175)
Ashika Credit Capital Ltd 103.5(103.95)113-25(22)
Astra Micro 40.25(41.15)46-23(27)
Astra Zeneca 1654.2(1720.25)2649-1162(4)
Atlanta 55.8(56.2)82-46(15)
Atul Chem 277.15(265.35)287-135(136)
Autoline Industries 140.7(153.6)194-69(37)
Avaya 265.05(257.9)278-100(32)
B,C,D
B O C India 394.35(394.9)530-262(43)
Bajaj Auto Fin 1047.9(1069.6)1094-585(0)
Bajaj Hind 31.05(33.55)61-23(1240)
Balmer Law 167.5(170.8)191-134(4)
Balmer Lawri. 569.8(572.95)688-463(2)
Balrampur Chini 55.1(59.35)63-32(442)
Bank Of Maha 45.6(46.35)58-37(21)
Bata India 894.3(905.9)921-492(67)
Bayer 867.75(774.75)917-673(150)
Berger Paints 131.45(132.15)153-78(15)
Bgr Energy Systems 275.45(283.3)451-172(112)
Bhagwati Banquets 60.9(63.2)102-54(27)
Bhandari Hos. 42.1(42.75)55-21(30)
Bharati Shipyard 63.9(64.2)132-61(12)
Bhussteel 467.15(472.55)479-296(72)
Biocon Ltd 238.6(251.1)370-208(263)
Bombay Bur Trdg 542.4(572.25)631-338(4)
Borosil Glass 853.0(868.0)919-693(0)
C R I S I L 955.5(956.9)1261-750(1)
Carbon Everflow 82.0(82.0)99-65(56)
Carborun. Univ 148.2(149.65)175-132(6)
Cclpr 250.1(258.4)276-116(3)
Ceat 96.0(97.4)114-66(8)
Cerasan 296.9(298.1)306-158(2)
Cgigarsh 77.75(79.5)92-31(19)
Chirawa Cements 122.25(124.5)130-7(183)
Cholam. Inv 200.9(200.95)222-106(4)
Chromatic India 82.4(83.05)122-56(63)
City Union Bnk 51.85(51.8)54-39(17)
Colourchem 634.7(632.5)854-556(2)
Core Project 280.45(281.55)324-245(14)
Cosmo Films 81.25(83.25)104-70(8)
Cox And Kings(india) Ltd 125.05(123.05)248-119(45)
D C W 16.2(16.9)19-7(237)
Dabur Pharma 83.8(87.3)176-81(31)
Deepak Fert 128.15(131.55)174-118(21)
Den Networks Ltd 120.95(125.0)130-35(65)
Development Credit Bank 39.9(41.05)63-30(484)
Dewan Hsq Fin 148.55(153.5)279-145(84)
Dhampur Sugar 66.0(68.0)70-27(22)
Dishman Pharma 64.5(66.7)92-32(235)
Divi's Lab 1082.2(1100.85)1105-690(12)
Dq Entertainment (international) Ltd 21.8(22.4)52-18(35)
E,F
E I Dparry 201.0(200.0)279-165(26)
Eclerx Services 700.85(720.9)856-570(28)
Eicher Motors 1953.7(1960.6)2360-1292(112)
Elder Pharma 295.4(309.75)435-291(46)
Elecon Eng 51.2(52.15)86-50(15)
Electrosteel C. 18.35(18.4)32-15(56)
Era Financial Services 16.9(17.75)26-9(100)
Essar Oil 49.25(51.85)122-44(726)
Essar Shipping Ltd 26.9(27.7)95-16(28)
Essarship 97.55(98.9)103-46(17)
Eveready Ind 17.45(17.95)46-17(56)
Everest 184.0(186.9)206-102(27)
Everest Kanto Cylinder 29.05(28.75)93-24(81)
Everonn Systems India 145.8(169.45)574-135(582)
Excel Crop 110.0(111.6)181-85(39)
Excel Info 27.2(27.4)31-8(259)
Fag Bearings 1437.0(1443.35)1792-978(0)
Fairfield Atlas 147.9(129.65)187-62(474)
Firstsource Solutions 8.35(8.59)19-5(134)
Flexituff International Limited 201.15(205.95)384-142(12)
Fortis Healthcare 96.55(96.9)171-81(35)
Fortune Fin. 82.5(75.0)101-62(64)
Future Capital Holdings 149.7(150.4)199-101(13)
G,H
G I C Hsq Fin 84.6(85.1)106-68(23)
Gangotri Iron 44.75(45.0)65-28(170)
Garden Silk. 49.1(52.1)96-40(34)
Garware Poly 125.0(124.55)165-101(5)
Gateway Distriparks 139.1(141.1)159-117(5)
Gati 36.3(37.4)75-23(47)
Gayatri Projects 98.05(99.8)181-75(11)
Geodesic Inf 36.0(38.85)67-33(178)
Ghcl 40.7(40.95)43-27(488)
Gitanjali Gems 324.0(320.3)443-282(748)
Glenmark Phar 377.2(381.25)406-265(51)
Globus Spirits 99.6(104.9)149-87(12)
Glodyne 273.6(341.95)434-190(89)
Godawari Power 120.1(123.75)171-69(5)
Godrej Indus 235.75(237.8)283-168(70)
Goenka Diamond & Jewels Ltd. 180.85(193.7)204-28(244)
Golden Securities 27.65(27.8)45-11(98)
Goodyear India 308.5(316.3)412-269(2)
Greave 63.05(63.35)99-60(22)
Gruh Fin 160.45(158.0)170-78(50)
Guj. Alkalies 125.7(124.15)158-100(21)
Guj. Amb Exp 21.05(23.1)28-16(39)
Guj. Fluoroch. 349.55(367.0)561-325(44)
Guj. Nre Coke 17.45(17.9)45-14(189)
Guj. State Fert 343.6(340.4)503-322(13)
Gujarat Pipavav Port Ltd 58.1(57.45)75-48(41)
H F C L 11.52(11.97)16-10(531)
Hanung Toys 117.75(122.95)155-76(53)
Harrisons Malay 66.7(69.1)87-49(20)
Hatsun Agro 85.05(85.1)99-48(8)
Havell`s India 575.05(591.95)616-313(41)
Henkel India 27.55(27.05)41-20(27)
Hercules Hoists 136.45(137.15)185-95(75)
Hikal 310.0(309.75)348-226(3)
Himalya Int 22.5(23.1)31-15(25)
Hind Con 16.9(17.55)33-15(888)
Hind Oil Exp 112.15(114.85)183-86(158)
Honeywell 2310.45(2329.65)3350-1620(0)
Ht Media 85.5(87.7)169-84(204)
Hyderabad Ind 435.5(443.1)464-255(23)
I,J
I F C I 35.1(37.2)49-19(1696)
I T I 22.25(22.7)32-16(50)
I V R Cons 43.75(42.3)75-27(1361)
Ibn18 20.15(21.4)71-17(96)
Icra 1204.2(1200.3)1373-797(0)
Iid Forgings 120.25(124.25)177-116(14)
Il&fs Transportation Networks Ltd. 171.95(175.3)224-143(4)
India Glycols 136.8(133.35)156-111(80)
India Motor Parts 846.8(864.15)901-590(52)
Indiabulls Finan 222.25(219.2)257-116(335)
Indiabulls Power 12.28(12.64)20-8(227)
Indraprastha Gas 231.5(235.3)453-170(180)
Indswift Lab 43.7(44.2)133-41(14)
Info Edge India 331.55(335.45)400-274(4)
Innoventive Industries Ltd. 120.0(119.8)124-76(68)
Insecticides India 381.05(388.4)476-311(2)
Irb Infrastructure Developers 116.45(118.45)210-100(357)
Itdcem 236.0(233.0)247-111(10)
Ivrcl Infrastruc 43.75(42.3)75-27(1361)
J B F Ind 137.05(138.7)156-89(17)
J K Ind 89.65(90.8)108-53(25)
J Kumar Infraprojects 162.0(147.55)185-79(225)
Jagran Prakashan 88.75(87.0)119-78(11)
Jai Corp 53.65(56.3)117-45(513)
Jain Irrigation 79.5(82.75)182-69(459)
Jaiprakash Hydro 31.2(32.55)49-30(280)
Jamna Auto Ind 120.05(113.0)181-75(5)
Jay Shree Tea 84.75(87.9)169-78(31)
Jindal South West Holdings 537.45(566.25)1092-356(56)
Jindpolyfm 182.05(190.4)285-143(15)
Jk Cement 199.15(208.9)225-95(47)
Jk Paper 36.55(37.3)48-32(21)
Jklakshmi 85.05(84.95)86-35(94)
Jubilant Industries Ltd 139.35(154.0)318-137(9)
Jubilant Org 165.3(168.65)224-159(7)
Jyothy Laboratories 120.0(122.1)134-62(25)
Jyoti Struct 37.7(39.1)90-35(45)
K,L
K R B L 21.7(21.95)29-12(62)
Kajaria Ceramic 175.0(174.25)190-84(21)
Kalpataru Pwr 73.2(75.3)134-72(18)
Kalyani Steels 50.5(51.9)74-32(24)
Kamanwala Ind 35.0(35.2)45-24(18)
Kanchan International 57.25(58.95)110-33(12)
Kar Vysy Bank 414.4(415.3)455-322(5)
Karnataka Bnk 93.75(101.4)120-64(177)
Kaveri Seed Company 769.25(760.05)861-366(8)
Kecil 55.05(57.25)82-31(13)
Kemrock Ind 367.1(441.55)570-353(48)
Kesoram Ind 140.0(145.45)157-83(4)
Kirloskar Ferro 25.5(25.75)30-19(27)
Kirlpnu 433.0(436.45)574-400(1)
Kolte Patil Developers 40.2(39.85)49-26(33)
Koutons Retail India 8.43(8.76)30-6(96)
Kpitcumm 127.8(125.6)133-68(1265)
Kpr Mill 101.25(106.9)124-75(7)
Kwality Dairy 29.95(30.95)215-27(84)
Laks Vilas Ba 75.0(76.55)128-74(20)
Lakshmi Machine 1592.4(1599.5)2260-1426(11)
Lesha Industries Ltd 22.6(22.7)35-9(27)
Liberty Phosp 71.75(74.45)97-45(88)
Liberty Shoes 95.0(97.7)125-56(6)
Lloyds Steel Ind 11.05(11.04)16-6(128)
Lovable Lingerie Ltd 317.2(319.6)636-278(48)
M,N
M R F 9952.0(10145.6)11570-6200(3)
Madhur Capital 17.9(17.55)27-6(82)
Madras Cements 154.15(157.35)165-80(8)
Mahforg 54.45(55.05)74-46(11)
Man Infraconstruction Ltd. 209.0(210.35)229-90(14)
Manali Petro 10.71(11.07)14-7(64)
Manappuram Gen 30.75(30.95)67-18(273)
Mandhana Industries Ltd. 233.0(232.95)299-171(55)
Mangalore Chem 47.35(49.75)57-29(284)
Manjushree Extrusions 88.05(87.45)107-70(8)
Marg 80.9(81.35)103-70(11)
Marico Ind 195.0(195.05)199-134(36)
Mathew Easow 79.5(80.95)87-30(43)
Max India 176.75(179.3)214-140(13)
Maxwell Industries 21.5(21.65)33-18(420)
Mcleod Russel India 334.95(340.6)345-165(76)
Mcnally Bharat Engineering Company 89.55(93.35)161-79(6)
Midpoint Software & Electro Systems 21.1(20.15)33-17(114)
Mindtree 625.55(649.25)717-321(16)
Mmtc Ltd 695.4(719.0)1009-438(40)
Monnet Ispat 327.5(385.85)560-305(595)
Monsanto India 603.0(605.35)975-601(1)
Mundra Port 117.5(115.1)169-109(129)
Muthoot Finance Ltd 126.35(128.5)198-105(6)
Mysore Cem 34.1(34.35)41-25(37)
N I I T 38.7(40.5)57-34(71)
Nagarjuna Con 36.25(37.7)77-28(388)
Natco Pharma 356.0(358.8)437-197(4)
Navneet Pub 55.85(56.9)71-50(11)
Ndtv 52.0(53.75)65-24(20)
Nesco 667.75(667.5)775-499(11)
Net 4 India 140.2(138.55)180-120(15)
Network 18 Media 30.15(31.6)125-29(24)
Nhpc 17.85(18.1)25-17(555)
Nhpc Ltd 17.85(18.1)25-17(555)
Niit Technologies 293.6(286.1)317-166(23)
Nikki Global Finance 130.25(130.25)375-121(13)
Nile 118.55(123.6)224-88(9)
Nitin Fire Protection Industries 58.85(61.3)64-22(1019)
Nocil 16.05(16.7)20-14(153)
Noida Toll Bridge 24.6(25.1)27-19(43)
O,P,Q
Oil India Ltd 493.75(498.05)556-431(6)
Omkar Speciality Chemicals Ltd 78.85(82.1)83-48(22)
Onelife Capital Advisors Limited 500.5(510.35)521-114(137)
Onmobile Global 36.5(37.8)98-28(1009)
Opto Circu 159.6(159.05)227-139(49)
Orbit Corporation 46.55(46.95)68-25(324)
Orient Paper 62.8(64.25)66-44(48)
Orissa Minerals Development Company Ltd 40723.4(36377.0)56700-25550(8)
Oswal Agro 20.9(21.3)33-20(31)
Pantaloon Ret 156.75(167.35)364-125(831)
Paper Products 66.25(66.35)93-58(19)
Petron Eng Con 185.4(181.15)400-178(3)
Petronet Lng 142.1(142.25)185-122(42)
Phillips Carbon 91.7(92.2)158-77(8)
Pidrugs 103.1(107.95)129-50(11)
Pipavav Shipyard 62.15(77.65)92-50(6260)
Piramglas 97.5(97.9)154-89(14)
Plethico Pharmaceuticals 339.5(339.2)396-329(56)
Polyplex Corp 156.8(160.2)210-143(14)
Ponnisug 180.0(172.65)180-71(9)
Pradip Overseas Ltd. 68.45(85.5)114-47(601)
Praj Ind 52.0(52.85)92-50(258)
Prakash Steelage Ltd 159.05(160.0)186-114(50)
Prime Focus 45.0(47.1)77-33(94)
Prism Cement 50.65(51.55)57-35(117)
Provogue (india) 16.15(16.7)38-11(45)
Pslltd 58.1(59.2)75-50(26)
Ptc 56.2(56.3)84-38(101)
Ptc India Financial Services Ltd 13.51(13.92)20-9(103)
Puravankara Projects 72.8(66.8)84-54(24)
R
Radico Khait 101.3(114.95)137-92(1391)
Raj Oil Mills 11.38(12.2)33-9(94)
Raj Television Network 183.85(197.7)224-41(38)
Rajesh Exp 123.8(124.5)151-97(37)
Rallis India 120.6(121.7)185-111(200)
Ramkrishna Forgings 105.0(114.2)149-78(8)
Range Apparels 27.15(26.6)44-16(28)
Rei Agro 10.55(10.92)29-7(426)
Reliance Indust 377.2(390.05)565-272(38)
Reliance Media World Ltd 42.35(42.7)99-36(24)
Repro India 230.0(230.55)251-131(8)
Ricoh India 55.05(54.55)64-24(30)
Rids Securities 41.0(41.85)68-39(27)
Rohit Ferro Tech 27.25(28.3)44-21(40)
Rossell Tea Ltd. 35.0(35.6)53-30(53)
Ruchi Soya Ind 84.45(81.85)128-78(51)
Rural Electrification Corporation 179.1(183.85)251-142(200)
S
S Bk Of Bikaner 354.7(360.45)514-302(2)
S R F 200.75(229.2)327-192(127)
Sabero Org Guj 115.0(116.15)134-52(9)
Saintgobain 35.0(35.7)70-33(55)
Saksoft 69.6(69.15)89-33(34)
Sandur Mang 491.5(503.15)590-261(7)
Sanghvi Movers 93.2(96.15)131-84(9)
Sasken Comm 125.5(126.7)145-91(24)
Se Investments 322.5(322.35)345-70(86)
Seamecltd 83.6(85.55)121-75(7)
Sesa Goa 178.4(183.35)292-148(305)
Shanthi Gears 68.0(68.85)69-30(53)
Shasun Chem 124.15(129.2)141-38(145)
Shilpi Cable Technologies Ltd 18.0(19.4)23-8(44)
Shlakshmi 98.1(103.85)156-70(76)
Shree Ganesh Jewellery House Ltd 103.3(105.9)198-65(30)
Shree Renuka Sugars 31.15(33.2)75-22(1269)
Shrenuj & Co 63.65(70.0)90-42(81)
Shriram Trans 561.9(560.5)707-416(6)
Signet 128.4(126.6)133-76(12)
Sintex Ind 58.1(60.8)181-50(672)
Sks Microfinance Ltd 82.0(86.25)516-54(857)
Solar Explosives 927.0(928.6)948-665(8)
Sonata Soft 17.45(17.85)38-17(36)
Southind.bank 23.0(23.65)28-19(149)
Speciality Papers 9.92(10.11)13-4(927)
Spicejet 28.2(29.65)36-15(5959)
Splash Mediaworks 24.5(25.2)41-16(91)
Srei Int Fin 19.85(20.45)49-18(137)
Srs Ltd 39.15(43.25)61-26(385)
State Trading 246.7(254.45)333-110(32)
Steelcast 62.4(59.85)62-18(39)
Strides Arcolab 717.95(732.15)794-276(36)
Suashish Dia 149.0(150.0)158-88(4)
Subexltd 19.75(24.25)67-19(2029)
Sudar Garments Ltd 66.5(67.6)120-43(108)
Sun Pharma Advanced Research Company 73.6(75.5)96-64(13)
Sundaram Fin 733.95(736.55)770-420(4)
Sundaram Multi Pap Ltd. 14.86(15.03)18-12(540)
Sunil Hitech 63.6(65.9)120-55(11)
Sunteck Realty 349.6(350.9)422-242(19)
Supreme Ind 236.2(241.1)245-160(7)
Supreme Petro 46.0(46.1)77-36(96)
T,U
T.v. Today 58.6(59.05)71-41(21)
Take Solutions 36.0(36.2)42-20(18)
Talwalkars Better Value Fitness Ltd. 154.75(163.75)265-108(14)
Tantia Constructions 54.35(53.85)68-31(21)
Tata Coffee 922.8(926.55)980-672(36)
Tata Sponge 344.0(343.6)351-232(4)
Td Power Systems Limited 282.0(280.1)341-207(2)
Texmo Pipes & Products Ltd. 9.9(10.4)49-9(210)
Thinksoft 78.55(79.55)84-30(324)
Thirumalai Chem 85.95(86.35)102-42(12)
Thomas Cook 61.85(62.95)74-32(30)
Tide Water 7587.95(8031.45)8539-5676(3)
Time Technoplast 42.3(42.0)71-40(43)
Timken India 186.55(194.05)269-163(69)
Tinplate Of India 55.35(55.35)63-32(19)
Tplplast 162.45(163.65)166-59(24)
Transgene Biotek 9.9(10.0)62-9(229)
Trent 1008.2(1026.85)1245-771(1)
Triveni Eng & Ind 18.5(18.85)35-12(136)
Triveni Turbine Ltd 44.0(45.1)52-30(14)
Ttk Prestige 3243.4(3432.5)3655-2151(19)
Ttml 12.88(13.06)22-11(463)
Tube Invest 155.3(160.0)171-96(24)
Tulip 88.05(118.95)166-65(10272)
Twilight Litaka Pharma Ltd. 18.8(19.2)53-18(35)
Ubholding 80.6(87.0)144-53(271)
Uco Bank 70.2(74.6)95-44(180)
Uflex 103.4(107.6)219-98(94)
Ultratech 1619.0(1616.1)1630-941(9)
Unichem Lab 145.0(145.4)160-101(35)
Unitdspr 744.85(788.6)1036-450(384)
Unitech 20.7(22.05)37-17(2904)
United Bank Of India 55.4(56.35)96-45(24)
Unity Infraprojects 43.9(44.35)63-22(14)
Ushamartin 25.8(27.0)48-21(41)
Usher Agro Ltd. 62.2(64.1)159-34(41)
Uttam Steel 62.9(64.75)108-48(48)
V,W,X,Y,Z
V Guard Industries 295.5(303.3)326-141(21)
V S T Ind 1655.0(1672.8)2025-1025(1)
Vardhman Poly 59.5(62.6)112-41(22)
Vardhtext 239.7(238.05)265-155(6)
Varun Industries 25.65(25.55)295-21(225)
Venkys 428.2(435.8)625-322(1)
Videocon 167.7(168.4)196-162(23)
Vikas Wsp 54.7(57.25)76-9(833)
Visa Steel 49.5(49.75)64-49(13)
Vivmed Labs 387.45(385.65)444-212(15)
Voltas 101.2(106.2)145-71(215)
W P I L 372.15(387.5)442-169(5)
Waterbase 15.62(17.95)23-7(101)
Welspun India 53.25(53.25)55-22(13)
Wheels India 671.95(693.55)807-229(7)
Whirlpool 214.4(212.0)242-141(23)
Wire & Wireless 18.48(18.15)19-5(3992)
Yes Bank 346.75(346.05)389-230(423)
Zandu Phar 1519.0(1564.35)2208-1199(1)
Zee News 11.99(12.36)14-8(102)
Zensar Tech 278.3(274.95)295-113(72)
Zuari Ind 130.0(130.05)251-120(5)
Zylog Systems 293.5(311.05)340-172(131)
GROUP T
A
Ace Intgr Fin 26.6(25.5)33-15(24)
Ahlcon Parent 446.5(446.0)449-59(9)
Amara Raja 292.5(296.55)324-179(3)
Andrew Yule 21.0(22.05)28-12(84)
Arvind Remedies 22.9(22.4)26-18(25)
Atlas Cycles 373.1(392.7)490-247(8)
B
B & A Ltd 188.0(191.8)218-71(7)
Blissgvs 32.3(34.65)35-18(92)
C
Cerebra Int 26.5(26.75)46-22(48)
Choice International 39.05(39.7)99-28(76)
Commitment Cap 18.8(19.9)45-16(46)
Cravatex 599.95(630.25)799-312(1)
Crestani 29.65(31.5)53-22(64)
Cubical Finan. 28.7(28.1)55-18(28)
D,E,F
D C M 147.7(147.75)150-41(206)
Db Stock Brokers 98.1(98.3)112-76(35)
Dhanalakshmi Bk 51.0(52.25)108-42(109)
Financial Tech 699.85(698.35)958-518(99)
G,H
Genesys Int 206.0(213.75)285-114(50)
Global Capit 12.29(11.71)23-6(1202)
Goodricke Group 151.4(157.35)164-103(13)
Hasti Finance Ltd 76.35(75.3)87-50(18)
Hind Dorr 32.1(33.2)56-22(31)
Hitachih 104.9(110.4)207-93(9)
I,J,K,L
Ind. Hume Pipe 115.0(110.8)133-81(4)
Invicta 38.05(40.05)41-7(56)
Jayaswals Ne 12.9(13.01)25-10(81)
Kaycee Industries 3351.0(3400.0)4835-3163(0)
Kotawala Ind 159.4(158.75)215-79(54)
Luminaire Technologies 39.0(39.9)41-6(81)
M,N,O
Maharashtra Pol 13.9(13.87)18-6(85)
Mount Ev Min 80.0(81.45)116-47(30)
Mukand Eng 24.15(27.05)36-19(118)
P,Q
Peninsula 35.4(36.55)55-27(28)
Pilani Investment And Industries Corporation 1432.0(1473.5)2639-1420(0)
Polypro Fibrils (i) 12.75(12.69)17-7(67)
Prajay Eng 9.36(9.2)11-2(64)
Prakash Ind 58.2(59.75)69-25(357)
R,S
R S Software 106.15(112.75)124-42(98)
Rain 33.7(33.5)42-25(21)
S Kumars 27.3(29.65)59-22(825)
Shalibhadra Fin 52.85(57.5)79-36(54)
Som Distilleries 199.0(202.3)229-117(6)
Sri Adhikari 94.0(95.55)100-46(66)
T,U,V,W,X,Y,Z
Tips Indus 61.25(59.0)69-23(19)
Venus Remedies 205.7(202.25)275-141(22)
Vikas Gran 24.1(25.35)42-6(32)
Walchandnagar 73.2(77.0)120-57(28)
GROUP S
A
Abc India 120.0(121.45)165-97(5)
Abcbears 88.4(91.05)141-87(6)
Amrutanj 736.9(757.2)967-610(6)
Amrutanjan Health Care 736.9(757.2)967-610(6)
Amtek Auto 101.65(104.95)163-86(8)
Amtek India 91.5(91.8)114-49(206)
Apw President Systems 213.3(216.6)261-131(8)
Asil Ind 10.25(9.61)11-6(70)
Atul Auto 111.15(112.65)136-51(18)
Avanti Feeds 140.05(138.9)163-34(15)
B,C,D
Bajaj Elect 172.8(182.3)239-132(78)
Balkrishna Ind 296.25(294.15)303-151(4)
Banco Products 61.75(61.65)84-59(25)
Bf Utilities 405.1(430.15)749-259(165)
Bharat Bijlee 613.0(619.55)823-511(1)
Bi 148.0(149.8)417-132(25)
Camson Bio Technologies 47.5(49.75)107-36(15)
Carnation Nutra 433.45(432.0)640-320(12)
Cupid 11.26(11.09)12-4(86)
Damodar Threads 39.5(40.8)43-25(27)
E,F,G,H
E I H Ass Hote 145.05(149.3)218-126(4)
Emami 490.05(493.0)557-320(1)
Erainfra 114.9(143.6)182-114(329)
Flex Foods 29.85(30.65)38-22(49)
Forbes Gokak 616.0(618.6)699-378(3)
Fulford 769.05(770.55)953-389(51)
Gabriel India 25.05(25.3)31-18(25)
Granules Ind 130.95(139.65)154-55(40)
Grindwell Nort. 253.1(263.95)294-190(2)
Gulf Oil Corp 86.7(86.85)100-52(43)
Hawkins Cook 1542.0(1578.1)2117-1215(1)
I,J,K,L
I.c.s.a. 14.15(15.35)95-13(108)
Int Travel House 176.0(182.6)208-155(9)
Ion Exchange 115.95(120.65)157-84(7)
J.k. Agri Genetics 275.0(278.9)474-204(3)
Jmfinan 12.77(13.17)23-11(1256)
Kavveri Telecom 220.9(222.55)255-118(42)
Kennamet 936.65(940.8)1247-637(0)
Kirloskar Bro 135.0(135.0)182-108(9)
Lambodhara Textile 69.0(69.2)77-15(12)
M,N,O,P,Q,R
Maharaja Shre 140.0(131.0)202-111(4)
Mayur Uniquo 567.7(579.05)589-310(2)
Mercator Lines 18.45(19.25)38-15(118)
Micro Tech 68.2(69.45)91-49(70)
Mohit Industries 62.25(63.9)67-21(236)
Navin 313.65(318.8)437-276(5)
Ortin Laboratories 16.0(17.5)31-15(81)
Patel Eng 81.1(85.8)142-73(66)
Rainbow Papers 81.5(82.65)88-55(52)
Reliance Chemo 89.5(110.5)168-74(49)
Revteqp 252.0(241.95)430-241(2)
S
Sanwaria Agro 35.6(34.85)41-9(30)
Sarda Energy & Minerals Ltd 115.4(120.0)236-72(14)
Sardaen 115.4(120.0)236-72(14)
Schenectady 1514.25(1569.8)2599-1376(1)
Sharon Bio-medicine 428.0(436.55)460-224(51)
Simbhals 31.4(33.05)42-21(170)
Siyaram Silk 290.0(291.65)379-223(1)
Steel Exchange India 55.85(56.7)70-34(14)
Sumeet Ind 15.55(19.4)38-15(960)
Super Sales Ag 160.0(161.15)238-123(3)
Syncom Form 56.2(51.1)79-25(47)
T,U,V,W,X
Tatayodo 80.2(80.0)88-45(7)
Tilaknagar Industries 50.15(51.5)64-27(53)
Timex 24.7(23.75)45-17(111)
Tricom 7.02(6.85)16-5(246)
Twilitaka Ph 18.8(19.2)53-18(35)
Ugar Sugar 14.8(15.63)16-9(43)
Ugar Sugar Works Ltd. 14.8(15.63)16-9(43)
Unitedbrew 529.95(549.8)644-339(100)
V I P Ind 73.8(77.65)204-72(295)
Valecha Eng 52.05(54.45)96-42(25)
Vimta Labs 22.85(22.4)29-13(46)
Y,Z
Yuken India 161.65(170.35)243-110(5)
Zydus Wellness Ltd 433.45(432.0)640-320(12)
GROUP Z
A,B,C,D,E,F
Aarey Drugs 28.45(29.45)31-9(219)
Aci Infocom 160.9(169.35)176-25(28)
Agarwal Holdings 71.0(68.75)73-7(303)
Apeego 94.0(93.9)95-20(10)
Banas Finance 19.0(18.8)56-9(50)
Barasia Holding & Trading Company 242.0(242.15)254-121(19)
Blue Circle Services 77.3(79.9)80-20(511)
Dhvanil Chemicals 63.25(62.4)71-12(320)
Elpro Packaging 34.5(34.0)39-18(115)
Esaar 40.9(42.85)43-6(122)
Finalysis Credit & Guarantee Company 65.9(65.25)69-40(70)
G,H,I,J,K,L,M
Gee El Woolens 18.1(17.25)37-16(35)
Gemstone Investment 18.5(18.6)20-5(349)
Hind. Copper 240.15(247.75)320-146(34)
Insul Elec 349.6(350.9)422-242(19)
Intec Secur. 56.9(54.0)62-27(52)
Jaihind Projects 122.6(128.1)195-96(11)
Jain Marble Udhyog 18.34(17.53)27-9(35)
Jalgaon Reroll 125.5(124.25)128-14(77)
Karmaisp 11.7(11.85)187-11(87)
Mahesh Agricultural Implements & Steel Forgin 37.45(36.75)37-8(33)
Margltd 80.9(81.35)103-70(11)
N,O,P,Q,R
National Min 182.5(186.45)259-136(43)
Natraj Comm 78.0(77.5)89-27(8)
New Bom Prtg 32.9(32.45)40-13(31)
Odyssey Corporation 35.65(36.5)151-21(25)
Osian Industries 156.85(165.1)172-46(25)
Parikh Herbals 470.1(447.75)574-50(100)
Paro Leasing 24.35(23.55)45-3(268)
Polytex India 221.0(221.65)269-105(88)
Ram Kaashyap 25.5(25.6)36-8(54)
Ravinay Trading Company 192.0(185.0)423-111(28)
Rosebud Commercial 24.0(22.9)42-21(34)
S
S P Capital Financing 99.0(118.1)139-30(98)
Sai Wires India 66.8(70.3)117-12(11)
Sanyei Mediquip 42.2(42.2)42-32(17)
Sawaca Finance 184.0(183.95)188-12(6)
Secunderabad Healthcare 21.55(21.15)21-2(339)
Setco 208.9(207.0)254-155(3)
Shree Global Tradefin 77.75(81.15)398-75(38)
Shree Nath 25.75(25.95)28-7(57)
Shree Ram Mills 132.55(130.2)178-121(6)
Shubham Granites 20.7(21.1)50-5(63)
Spectrum Foods 91.0(88.15)112-45(6)
Swan Mills 136.05(140.75)147-56(125)
T,U,V,W,X,Y,Z
Toshika Chemicals 154.45(153.4)156-4(73)
Toshniwal Chem 26.0(25.8)44-21(37)
Trendy Knitwear 99.0(99.5)199-44(100)
Tuni Textile Mills 178.0(179.25)181-24(333)
Unisys Software And Holding Industries 213.2(222.4)230-56(39)
Venusvent 17.8(18.05)26-5(161)
Vijay Shanthi B 16.71(15.27)40-12(100)
Vishal Cotspin 146.0(150.75)203-122(15)
Vision Tech 8.14(7.95)9-4(240)
Wyn Aqua Exp 17.4(16.65)19-5(48)
Zparicin 252.0(251.3)258-16(26)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry