Stock prices as on July 30, 2012

Stock prices as on July 30, 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 791.0(775.65)915-541(10)
A C C 1298.2(1292.3)1421-948(42)
Abbot 1469.95(1443.05)1807-1375(1)
Abg Shipyard 370.05(367.7)463-295(24)
Abirlanuv 774.5(770.1)1028-710(6)
Acl 179.7(180.5)183-119(836)
Adani Enter 178.25(173.25)741-168(677)
Akruti City 174.0(172.75)240-166(20)
Allahabad Bank 136.7(129.0)211-113(593)
Alok Industr 15.7(15.45)25-15(986)
Alstom Proje 367.1(362.0)598-280(38)
Andhra Bank 101.75(100.4)138-79(107)
Apollo Hosps 624.9(623.55)716-452(4)
Apollo Tyres 79.8(79.45)95-50(130)
Arvind 71.0(69.15)111-61(256)
Asahi Glass 60.0(59.25)83-48(22)
Ashok Leyland 22.3(21.3)32-20(1372)
Asian Paints 3574.55(3504.7)4170-2551(8)
Aurobindo Phar 104.5(101.35)173-80(82)
Axis Bank 1041.45(997.85)1367-784(225)


B
B A S F India 553.65(553.55)717-427(1)
B H E L 216.2(208.25)372-197(560)
Bajajhoin 740.0(734.8)864-625(1)
Balaji Tele. 39.75(37.65)49-26(69)
Ballarpur Ind 19.45(18.3)35-17(137)
Bank Of India 296.15(291.35)408-261(176)
Bharat Earth. 315.05(311.75)702-310(22)
Bharat Elec 1146.15(1230.6)1765-1131(28)
Bharat Forge 295.5(291.4)347-231(7)
Bhartiartl 308.7(307.0)444-280(178)
Birla Corp 218.7(215.95)348-211(2)
Bk Of Baroda 672.6(649.6)893-615(388)
Bombay Dye 496.05(482.1)593-283(63)
Boschl 8900.0(8704.5)9300-6425(0)
Bpcl 365.8(355.75)394-229(50)
Britannia Ind 466.7(469.8)599-434(8)


C
C E S C 285.65(282.75)349-186(4)
C M C 969.0(973.6)1167-685(2)
Cadila Health 866.5(860.65)905-629(52)
Cairn India 332.15(316.4)400-250(272)
Canara Bank 358.35(348.1)566-343(127)
Castrol India 543.8(535.65)571-385(16)
Central Bank Of India 72.55(68.85)120-63(208)
Century Tex 293.15(283.8)388-215(95)
Chambal Fert 71.85(69.1)118-66(192)
Chennai Petro 121.4(124.0)221-119(5)
Cipla 333.35(326.55)359-273(364)
Coal India Ltd 356.05(353.7)406-293(75)
Colgatepalm. 1139.0(1134.6)1250-904(9)
Container Corp 930.0(902.65)1174-805(0)
Corp Bank 402.8(391.35)528-335(123)
Crompton Gr. 116.8(114.45)175-102(320)
Cummins India 427.1(428.45)505-322(4)


D,E,F
Dabur India 120.2(118.25)120-92(223)
Dena Bank 91.5(87.3)104-47(344)
Dish Tv India 68.75(67.55)87-52(111)
Dlf 201.25(194.6)261-169(527)
Dr Reddy`s Lab 1625.0(1621.1)1818-1387(26)
Dredging Corp 243.85(239.85)321-187(2)
E I H 77.65(76.75)103-74(9)
Edelweiss Capital 29.2(28.5)38-21(19)
Educomp Sol 159.1(153.6)352-128(567)
Eng India 238.2(231.95)294-195(25)
Escorts 58.3(56.05)101-55(167)
Essel Propack 31.5(30.8)43-23(33)
Exide Ind 127.25(126.55)165-98(27)
F D C 81.45(81.5)96-75(174)
Federal Bank 409.25(400.75)480-322(5)
Finolex Cables 40.15(39.55)54-21(24)
G

G E Shipping 257.35(265.75)285-183(99)
Gail 356.1(344.7)475-303(114)
Geometric 90.4(83.8)92-34(564)
Glaxo Smithk. 2110.95(2125.6)2388-1830(1)
Glaxocon 2651.15(2653.15)2939-2179(3)
Global Tele 31.9(31.1)80-29(143)
Gmr Infra 24.05(22.35)34-17(751)
Godrej Cp 632.95(636.35)658-370(9)
Grasim Ind 2762.1(2700.4)2924-2040(12)
Great Offshore 77.55(75.5)224-70(30)
Gtl Infrastructure 8.19(7.96)16-7(101)
Guj. Ind Power 64.6(64.3)87-56(11)
Guj. Min Deve 187.85(187.8)212-151(9)
Gujarat Gas 308.1(306.75)463-270(7)
Gujarat Narmada 85.35(84.5)102-70(32)
Gujarat St Petronet 70.25(68.05)113-62(77)


H
H C L Infosys 39.6(39.85)86-38(59)
H C L Tech 516.65(516.6)523-360(131)
H D F C Bank 587.1(584.25)593-400(65)
H M T 40.1(39.45)57-26(68)
Hdfc 678.8(673.6)725-600(28)
Hdil 80.2(75.35)149-52(3684)
Hero Honda 2024.05(2006.85)2278-1702(15)
Hexaware Tec 116.95(116.45)133-67(51)
Hind Petro 337.0(333.45)413-238(48)
Hind Zinc 120.45(116.7)149-106(107)
Hindalco Ind 118.35(117.45)171-105(663)
Hindujav 363.0(360.2)414-286(5)
Hpcl 337.0(333.45)413-238(48)
Hsng Dev Infra 80.2(75.35)149-52(3684)
Hsq Dev Fin 678.8(673.6)725-600(28)
Hul 464.6(464.7)477-308(88)
Hul 464.6(464.7)477-308(88)


I
I C I India 880.0(895.1)1029-693(2)
I T C 257.9(254.4)260-185(249)
Icici Bank 964.3(928.2)1059-641(910)
Idbi 88.45(85.1)131-77(287)
Idea Cellular 81.25(80.0)103-71(60)
Idfc 133.5(127.75)160-90(484)
India Cements 80.85(78.85)118-62(40)
India Infoline 50.25(48.55)85-42(16)
Indiabulls Real Est 56.8(53.45)90-40(351)
Indian Bank 181.9(174.4)265-157(31)
Indian Hotels 57.3(56.15)80-51(49)
Indian Ovrsea 72.4(70.0)140-68(596)
Indusind Bank 333.0(327.15)351-221(17)
Infosys Tech 2209.45(2148.85)2990-2101(83)
Ingvysya 380.6(374.05)404-275(3)
Ioc 263.95(260.9)344-239(22)
Ipca Lab 398.3(392.45)409-230(4)
Ispat Ind 10.45(10.21)18-9(576)


J,K,L
J & K Bank 907.75(905.45)1010-645(1)
J B Chem 68.4(68.0)153-58(8)
Jaiprakash Ass 73.8(69.85)88-50(1308)
Jaypee Infratech Limited 51.8(52.25)65-33(121)
Jet Airways 347.5(322.6)458-167(416)
Jindal 124.65(125.0)180-102(9)
Jindal Stainless 68.0(68.0)111-66(980)
Jindal Steel 402.85(394.6)663-390(170)
Jsw Steel 668.15(644.0)885-464(202)
Kfa 9.64(9.45)36-9(2230)
Kotakbank 536.6(529.95)612-411(65)
L I C Hsq Fin 255.55(249.25)290-195(110)
L&t 1364.55(1319.95)1768-971(254)
Lanco Infratech 12.79(12.2)25-8(3164)
Lupin 590.25(566.35)596-409(80)


M,N
M & M 704.4(687.65)874-621(55)
M&m 704.4(687.65)874-621(55)
Mangalore Ref 57.25(54.8)80-49(162)
Maruti 1120.15(1110.65)1428-905(137)
Mastek 119.45(116.4)132-73(89)
Merck 614.15(614.05)719-555(1)
Moser Baer 7.96(7.99)38-7(350)
Mphasis Bfl 389.95(388.25)474-277(2)
Mtnl 30.0(29.25)48-20(626)
Mtnl 30.0(29.25)48-20(626)
N T P C 157.65(153.05)190-138(109)
Nation.ferti 75.1(74.0)96-43(10)
National Alum 52.4(51.9)76-48(49)
Nestle Ind 4485.0(4448.05)5024-3930(3)
Neyveli Lignite 81.4(81.4)105-67(26)
Novartis India 664.9(671.35)944-616(3)
O,P,Q

 

O N G C 276.55(277.4)303-240(78)
Omaxe 152.95(151.8)161-119(56)
Oracle Fin 2505.1(2486.05)2765-1699(1)
Orchid Chem 110.15(107.65)227-105(265)
Oriental Bank 233.25(213.1)354-190(528)
Parsvnath Dev 38.45(37.05)82-32(2021)
Pfizer 1193.0(1210.4)1572-1071(0)
Pidilite Ind 168.5(166.05)187-133(18)
Piramalhe 520.0(515.65)562-340(14)
Pnb 731.3(715.85)1143-703(145)
Polaris Soft 113.5(108.4)176-102(81)
Power Fin Corp 174.55(172.1)223-130(67)
Power Grid Corp 118.05(114.1)118-93(697)
Punj Lloyd 49.65(47.05)73-37(323)

R
Ranbaxy Lab 494.3(483.0)570-366(55)
Rashtriya Chem 52.3(50.65)91-42(137)
Raymond 341.8(336.5)439-300(57)
Rcom 56.15(54.05)109-53(2345)
Reliance Capital 335.7(320.95)587-225(566)
Reliance Ind 729.25(720.4)902-671(186)
Reliance Power 91.9(87.7)139-68(1200)
Relinfra 497.7(473.75)679-328(415)
Rolta India 68.2(66.3)119-50(52)

S
S A I L 86.0(83.2)127-73(254)
Satyam Comp 82.8(84.35)87-62(661)
Sbi 2031.05(1941.2)2474-1576(806)
Shipping Corp 53.05(51.3)104-46(55)
Siemens 673.65(651.75)938-627(20)
Sobha Developers 350.65(335.85)366-185(36)
Sterlite Ind 104.2(100.9)165-86(413)
Sterlite Optical 32.9(32.05)53-27(215)
Sun Pharma 644.9(630.35)648-448(69)
Suntv 258.9(261.65)343-176(368)
Suzlon Energy 19.1(17.15)54-17(8064)
Syndicate Bnk 97.55(92.15)122-67(315)

T,U,V
Tata Chem 309.7(305.45)374-287(19)
Tata Elxsi 213.5(209.05)254-167(16)
Tata Power 98.5(94.6)130-80(222)
Tata Tea 122.6(120.55)128-80(267)
Tatacomm 249.25(248.5)266-176(21)
Tatamotors 221.65(212.8)320-137(1273)
Tcs 1231.7(1225.75)1294-902(81)
Tech Mahindra 714.5(716.65)786-524(9)
Thermax 488.1(480.6)583-388(70)
Tisco 410.2(399.3)574-332(594)
Titan Ind 232.1(226.45)254-154(300)
Tn Newsprint 114.05(112.6)122-75(5)
Torrent Pharma 672.8(664.55)699-504(69)
Torrent Power 154.8(153.9)252-152(31)
Tvs Motor 38.0(37.8)70-31(185)
Union Bank 169.5(164.05)294-155(276)
Unitedphos 120.3(120.9)170-105(93)
Vijaya Bank 53.8(51.65)68-43(170)

 


W,X,Y,Z
Welspunguj 105.35(103.6)156-64(64)
Wipro 334.2(334.25)452-310(186)
Wockhardt 957.9(921.7)978-251(150)
Zeeenter 161.9(160.0)165-109(249)
GROUP B
A
3i Infotech 10.2(9.76)42-8(282)
A P Paper 285.95(276.2)389-120(49)
A.k.capital Services 164.5(161.85)327-131(10)
Aarti Ind 74.0(74.0)78-39(7)
Aban Offsho 375.9(367.95)571-320(90)
Acropetal Technologies Ltd 13.37(13.34)20-10(59)
Adani Power Ltd 43.0(41.8)113-40(493)
Adani Power Ltd 43.0(41.8)113-40(493)
Adhunik Metaliks 30.6(30.55)76-29(21)
Adlabs Films 55.3(54.7)122-49(92)
Advanta India 490.6(492.0)571-222(8)
Aftek Ltd 7.84(7.63)15-6(85)
Agro Tech Foods 468.95(457.7)517-340(11)
Aia Engineering 310.0(310.05)395-250(2)
Ajanta Pharma 738.0(733.55)803-281(15)
Aksh Optifibre 16.1(16.5)18-5(62)
Alembic Pharmaceuticals Ltd 60.6(60.0)62-34(73)
Alstom 183.9(178.8)207-132(9)
Amar Remedies 79.65(88.45)163-79(19)
Andhra Sugars 146.6(150.8)160-95(19)
Ankush Finstock Ltd 16.5(15.75)20-3(76)
Aptech 69.0(67.65)147-64(62)
Archies 24.9(22.15)44-20(176)
Arrow Webtex 57.45(54.9)115-52(505)
Arshiya International Ltd. 123.2(118.25)177-116(12)
Asahi Songwon Colors 89.7(90.35)123-69(7)
Asahi Songwon Colors Ltd 89.7(90.35)123-69(7)
Ashapura Mine. 19.29(20.3)21-8(1466)
Ashika Credit Capital Ltd 106.0(106.95)113-25(22)
Astra Micro 39.9(40.4)46-23(82)
Astra Zeneca 1593.85(1570.1)2649-1162(6)
Atlanta 56.55(55.9)82-46(9)
Atul Chem 269.2(267.85)287-135(28)
Autoline Industries 138.95(138.95)194-69(10)
Avaya 266.4(265.65)278-100(3)
Avt Natural P 35.1(33.5)49-24(92)
Avt Natural Products 35.1(33.5)49-24(92)

B,C
B O C India 386.6(382.95)530-262(8)
Bajaj Auto Fin 1015.85(1030.5)1094-585(2)
Bajaj Hind 31.0(29.4)59-23(404)
Balmer Lawri. 570.0(558.4)688-463(1)
Balrampur Chini 56.7(54.5)62-32(153)
Bank Of Maha 46.0(45.15)58-37(23)
Bannari Amman 800.0(800.1)865-468(0)
Bata India 877.45(883.15)921-492(45)
Bayer 850.5(863.7)917-673(5)
Berger Paints 136.75(134.5)153-78(25)
Bgr Energy Systems 278.2(268.3)407-172(94)
Bhandari Hos. 43.9(43.2)55-21(122)
Bharati Shipyard 63.05(62.4)132-61(19)
Bhussteel 469.65(470.1)479-296(84)
Bil Energy Systems Ltd 80.0(79.1)123-31(10)
Biocon Ltd 239.05(232.45)370-208(35)
Blue Dart Ex. 1970.0(1959.5)2205-1380(0)
Bombay Bur Trdg 550.55(533.15)631-338(1)
Brooks Laboratories Ltd 18.2(18.2)131-12(44)
C R I S I L 920.0(929.15)1261-750(2)
Camlin Fine Chemicals 20.2(21.2)30-17(28)
Cclpr 257.4(244.8)276-116(2)
Cerasan 291.05(292.3)306-158(2)
Cgigarsh 72.85(74.2)92-31(7)
Chirawa Cements 126.6(128.95)131-7(337)
Cholam. Inv 212.45(204.4)222-106(27)
Chromatic India 84.95(82.3)110-56(82)
City Union Bnk 51.75(51.45)54-39(28)
Colourchem 620.0(634.2)777-556(2)
Core Project 291.25(287.1)324-245(28)
Coromandel Fert 242.0(235.15)342-234(6)
Cosmo Films 83.0(81.6)104-70(12)
Cox And Kings(india) Ltd 125.5(122.2)248-119(22)

D,E,F
D C W 16.25(15.9)19-7(181)
Daawat 44.0(44.85)53-32(13)
Dabur Pharma 84.25(82.7)176-81(14)
Deepak Fert 126.55(127.9)174-118(9)
Den Networks Ltd 120.95(117.6)130-35(16)
Development Credit Bank 40.8(39.0)63-30(347)
Dewan Hsq Fin 145.7(144.25)279-142(42)
Dhampur Sugar 65.0(63.2)70-27(32)
Dishman Pharma 65.7(63.3)92-32(96)
Divi's Lab 1091.1(1064.35)1105-690(6)
E I Dparry 202.9(202.3)275-165(17)
Eclerx Services 693.0(684.9)839-570(3)
Eicher Motors 1958.2(1943.7)2360-1292(27)
Elder Pharma 298.0(296.8)435-291(59)
Elecon Eng 52.2(51.1)85-50(14)
Electrosteel C. 18.15(18.05)32-15(898)
Emami Paper Mills Ltd 40.0(40.0)45-23(300)
Essar Oil 50.45(48.15)119-44(449)
Essarship 97.25(97.15)103-46(7)
Eveready Ind 17.05(16.9)46-16(114)
Everest 183.65(180.65)206-102(14)
Everest Kanto Cylinder 28.15(27.55)93-24(28)
Everonn Systems India 142.95(137.45)574-135(206)
Excel Info 26.7(27.15)31-8(65)
Fairfield Atlas 146.7(146.4)187-62(57)
Fedmoggoe 210.0(209.95)335-190(118)
Firstsource Solutions 8.52(8.08)18-5(383)
Flexituff International Limited 215.0(205.55)384-142(11)
Fortis Healthcare 97.8(96.8)170-81(49)
Future Capital Holdings 150.2(151.0)199-101(242)
Future Ventures India Ltd 8.05(8.05)9-7(229)


G,H
G I C Hsq Fin 84.55(84.1)101-68(10)
Gammon India 42.0(40.4)90-36(15)
Gangotri Iron 44.4(44.55)61-28(104)
Gateway Distriparks 140.85(139.2)159-117(7)
Gati 37.05(35.45)71-23(104)
Gayatri Projects 98.55(99.3)180-75(7)
Gei Industrial Systems Ltd. 93.0(92.25)167-91(6)
Ghcl 39.85(40.45)43-27(14)
Gitanjali Gems 323.45(325.5)443-282(426)
Glenmark Phar 385.0(380.05)406-265(17)
Glodyne 208.0(218.9)434-190(4)
Godrej Indus 246.9(237.75)283-168(53)
Goenka Diamond & Jewels Ltd. 189.4(179.7)204-28(184)
Golden Securities 27.9(27.35)45-12(224)
Goodyear India 310.55(307.1)412-269(2)
Greave 62.2(61.75)99-60(12)
Greenply Ind 189.85(183.7)250-132(27)
Gruh Fin 151.45(153.95)170-78(8)
Guj. Alkalies 126.05(125.05)158-100(14)
Guj. Fluoroch. 348.65(338.05)561-317(85)
Guj. Nre Coke 17.15(16.9)45-14(178)
Guj. State Fert 346.0(342.7)503-322(2)
Gujarat Pipavav Port Ltd 54.75(55.4)75-48(12)
H F C L 11.77(11.39)16-10(269)
Hanung Toys 118.2(115.95)155-76(36)
Havell`s India 554.3(553.65)616-313(113)
Hercules Hoists 128.75(129.2)174-95(54)
Heritage Food 169.1(159.25)239-133(6)
Hind Con 17.6(16.7)33-15(721)
Hind Oil Exp 116.95(111.8)180-86(152)
Hind Sanitary 128.9(128.45)245-120(14)
Hondasiel 460.0(454.05)509-261(5)
Honeywell 2310.5(2310.8)3350-1620(0)
Hotel Leela 30.3(30.2)48-27(44)
Ht Media 84.0(84.3)169-83(28)
Hyderabad Ind 450.0(433.0)464-255(18)


I,J
I F C I 36.05(34.0)49-19(1248)
I T I 21.9(21.55)32-16(51)
I V R Cons 44.75(42.35)75-27(607)
Ibn18 21.1(19.9)70-17(92)
Iid Forgings 123.2(118.25)177-116(12)
Il&fs Transportation Networks Ltd. 165.0(167.9)224-143(11)
India Glycols 137.2(138.45)154-111(10)
India Motor Parts 740.45(776.2)901-590(4)
Indiabulls Finan 231.4(228.15)257-116(55)
Indiabulls Power 13.21(11.78)20-8(588)
Indoco Remedies 54.25(54.65)66-47(30)
Indraprastha Gas 235.8(229.5)453-170(124)
Info Edge India 324.65(324.0)400-274(11)
Innoventive Industries Ltd. 120.0(119.15)124-76(11)
Irb Infrastructure Developers 125.6(113.45)210-100(869)
Ivr Prime Urban Developers 36.0(33.9)60-20(17)
Ivrcl Infrastruc 44.75(42.35)75-27(607)
J B F Ind 133.5(133.95)155-89(13)
J K Ind 89.75(88.8)107-53(19)
J Kumar Infraprojects 157.95(154.25)185-79(4)
Jai Corp 54.75(52.15)117-45(480)
Jain Irrigation 80.1(77.15)182-69(192)
Jaiprakash Hydro 31.55(30.65)49-30(135)
Jay Shree Tea 84.15(82.55)169-78(12)
Jindal South West Holdings 531.4(516.45)1092-356(66)
Jindpolyfm 182.7(180.9)285-143(18)
Jk Cement 207.0(203.4)225-95(8)
Jk Paper 35.0(36.5)46-32(20)
Jklakshmi 84.8(86.2)91-35(37)
Jyothy Laboratories 122.85(120.25)134-62(9)
Jyoti Struct 37.8(36.8)86-35(56)


K,L
K C P 35.0(34.0)37-22(18)
K R B L 21.15(21.25)29-12(53)
K S B Pumps 207.4(199.0)266-141(9)
Kajaria Ceramic 177.0(173.9)190-84(5)
Kalpataru Pwr 69.9(70.25)134-69(69)
Kalyani Steels 52.2(49.55)73-32(20)
Kanchan International 56.3(55.8)110-33(43)
Kar Vysy Bank 413.75(409.1)455-322(2)
Karnataka Bnk 95.75(94.0)117-64(111)
Kaveri Seed Company 777.9(767.7)861-366(5)
Kecil 57.05(56.75)82-31(19)
Kemrock Ind 400.55(403.15)570-350(34)
Kesoram Ind 139.5(137.55)157-83(3)
Kewal Kiran Clothing 492.2(495.2)875-490(2)
Kgnind 17.8(16.95)52-13(51)
Khaitan Fert 13.25(13.01)19-11(65)
Kirloskar Ferro 25.6(25.5)30-19(68)
Kirlpnu 455.0(427.0)574-400(3)
Kitex Garments 52.5(54.05)67-38(20)
Kolte Patil Developers 41.45(40.2)49-26(19)
Kpitcumm 119.05(120.95)133-68(147)
Kwality Dairy 30.55(30.25)215-27(46)
Laks Vilas Ba 70.4(70.45)128-69(20)
Lakshmi Machine 1561.9(1580.4)2235-1426(0)
Liberty Phosp 68.0(69.5)97-45(53)
Livewell Home Fin 86.0(84.95)197-52(6)
Lloyds Steel Ind 10.93(11.02)16-6(68)
Lovable Lingerie Ltd 316.7(312.35)636-278(23)
Lumax Ind 395.7(393.9)460-308(2)

M,N
M And B Switchgears Limited 100.5(102.0)390-50(9)
M R F 9758.9(9668.95)11570-6200(2)
Madras Cements 158.7(158.25)165-80(13)
Mahindra 691.85(673.25)773-590(6)
Man Infraconstruction Ltd. 209.35(207.8)229-90(17)
Manappuram Gen 30.85(30.95)67-18(340)
Mandhana Industries Ltd. 228.55(231.0)299-171(86)
Mangalore Chem 47.15(45.65)57-29(223)
Marico Ind 195.35(195.45)199-134(17)
Mathew Easow 77.4(76.4)87-30(20)
Max India 179.0(176.85)214-140(23)
Mcleod Russel India 325.25(321.65)345-165(48)
Midpoint Software & Electro Systems 20.5(21.0)33-17(199)
Mindtree 630.15(622.7)717-321(8)
Mirza 18.5(18.3)23-16(41)
Mmtc Ltd 700.2(689.65)1009-438(36)
Monnet Ispat 301.45(319.95)560-301(38)
Monsanto India 600.0(605.95)975-599(1)
Motherson Sumi 162.55(162.15)239-129(4)
Mundra Port 118.4(114.4)169-109(88)
Muthoot Finance Ltd 126.3(124.4)198-105(387)
Mysore Cem 33.9(34.7)41-25(18)
N I I T 37.2(37.6)57-34(44)
Nagarjuna Con 37.55(35.65)74-28(425)
Nahar Spin 60.1(57.8)82-45(11)
Nandan Exim 24.6(24.2)28-16(27)
Natco Pharma 347.3(344.45)437-197(2)
Natsteel 15.0(14.61)18-11(69)
Ndtv 51.95(48.05)65-24(22)
Nectar Lifescn 17.7(18.1)26-15(54)
Neha International Ltd. 29.9(28.55)178-22(95)
Nelcast 20.6(22.5)36-19(32)
Nesco 669.3(664.35)775-499(4)
Net 4 India 138.95(139.9)180-120(28)
Network 18 Media 31.15(30.0)125-29(23)
Nhpc 18.1(17.8)25-17(298)
Nhpc Ltd 18.1(17.8)25-17(298)
Niit Technologies 291.4(289.8)317-166(5)
Nikki Global Finance 130.25(130.3)375-121(10)
Nitin Fire Protection Industries 58.3(58.75)64-22(120)
Nocil 16.05(16.0)20-14(76)
Noida Toll Bridge 24.8(24.9)27-19(83)


O,P,Q
Oil India Ltd 497.95(488.25)556-431(7)
Omax Autos 47.65(44.25)53-32(12)
Onelife Capital Advisors Limited 506.35(498.35)521-114(217)
Onmobile Global 37.1(35.9)94-28(379)
Opto Circu 152.75(155.35)227-139(54)
Orbit Corporation 46.05(44.2)68-25(71)
Orient Paper 64.45(63.4)65-44(20)
Orissa Minerals Development Company Ltd 42609.4(41562.9)55404-25550(3)
Oswal Agro 20.9(20.65)33-19(32)
Page Industries 2910.1(2908.7)3260-1775(0)
Pantaloon Ret 162.4(152.7)351-125(1711)
Paper Products 64.7(65.3)93-58(15)
Parabolic Drugs Ltd 24.5(22.15)40-19(171)
Parekh Aluminex 277.35(281.8)389-165(2)
Persistent Systems Ltd. 370.0(365.85)410-280(2)
Petronet Lng 147.05(141.6)185-122(107)
Phillips Carbon 87.95(88.55)158-77(12)
Phoenix Mills 178.5(181.45)229-149(4)
Pidrugs 107.5(103.0)129-50(5)
Pipavav Shipyard 58.25(55.6)92-50(2032)
Piramglas 100.5(97.1)153-89(412)
Plethico Pharmaceuticals 338.45(341.0)396-329(43)
Pnb Gilts 26.3(25.5)31-22(309)
Polyplex Corp 157.15(156.95)210-143(4)
Ponnisug 185.0(183.9)189-71(4)
Pradip Overseas Ltd. 79.75(70.3)114-47(316)
Praj Ind 52.4(50.35)92-50(167)
Prakash Steelage Ltd 168.0(160.55)186-114(112)
Pratibha Industries 43.35(43.3)57-27(31)
Prime Focus 41.35(42.9)75-33(169)
Prism Cement 49.8(49.65)57-35(38)
Provogue (india) 15.9(15.35)36-11(70)
Pslltd 58.15(57.25)72-50(12)
Ptc 57.5(55.1)82-38(119)
Ptc India Financial Services Ltd 13.67(13.45)19-9(108)


R
Radico Khait 105.1(109.05)137-92(442)
Raj Television Network 193.4(189.3)224-41(40)
Rajesh Exp 131.25(124.3)151-97(128)
Rallis India 123.55(122.1)185-111(22)
Range Apparels 26.2(27.6)44-16(94)
Rasoya Proteins Ltd 25.25(24.05)89-18(106)
Redington India 67.2(69.05)102-65(159)
Rei Agro 10.46(10.42)29-7(229)
Reliance Indust 389.05(377.35)565-272(63)
Reliance Media World Ltd 41.4(41.65)99-36(16)
Rids Securities 41.25(39.95)68-39(53)
Ruchi Soya Ind 84.65(83.95)128-78(10)
Rupa & Company Ltd 144.0(140.0)300-130(4)
Rural Electrification Corporation 188.7(183.15)251-142(213)


S
S Bk Of Bikaner 358.4(359.25)514-302(4)
S Bk Of Travan 486.1(492.3)718-451(7)
S R F 200.25(199.75)327-192(15)
Sacheta Metals 23.45(22.75)42-15(42)
Sadbhav Engi 134.5(135.15)161-94(66)
Sahyadri Industries 47.6(41.2)75-32(37)
Saintgobain 33.7(34.35)70-33(75)
Saksoft 67.0(68.8)89-33(8)
Sandur Mang 485.25(478.85)590-261(1)
Sasken Comm 126.8(125.05)145-91(15)
Se Investments 323.1(322.55)345-70(155)
Sel Manufacturing Company 7.09(6.89)16-6(570)
Sesa Goa 187.2(182.35)292-148(240)
Seshasayee Pap 202.0(187.05)244-157(3)
Shanthi Gears 67.2(67.55)69-30(125)
Shasun Chem 123.85(119.15)141-38(109)
Shilpi Cable Technologies Ltd 17.85(16.4)23-8(140)
Shlakshmi 103.5(91.9)156-70(313)
Shree Cement 3120.0(3044.9)3279-1570(0)
Shree Ganesh Jewellery House Ltd 104.3(102.0)184-65(27)
Shree Renuka Sugars 30.6(29.4)73-22(919)
Shriram Trans 576.0(559.05)707-416(18)
Signet 144.85(130.85)146-76(16)
Sintex Ind 59.7(56.8)179-50(680)
Sks Microfinance Ltd 88.0(82.85)451-54(693)
Solar Explosives 931.35(928.45)948-667(5)
Southind.bank 23.4(22.6)28-19(138)
Spicejet 30.85(25.2)36-15(19833)
Splash Mediaworks 25.8(25.05)41-16(80)
Srei Int Fin 21.2(19.65)48-18(118)
Srs Ltd 41.95(41.75)61-26(183)
State Trading 246.1(238.55)333-110(36)
Steelcast 63.0(61.95)63-18(10)
Strides Arcolab 717.15(702.75)794-276(23)
Subexltd 15.0(15.85)62-14(2803)
Sudar Garments Ltd 67.45(65.0)120-43(47)
Sun Pharma Advanced Research Company 73.5(73.05)96-64(10)
Sundaram Multi Pap Ltd. 15.0(14.94)18-12(130)
Sunteck Realty 354.5(349.6)422-242(23)
Supreme Ind 244.0(238.2)245-160(8)
Supreme Infrastructure India 294.05(290.8)346-152(1)
Surya Roshni 53.05(48.8)80-42(11)

T,U
Taj Gvk 67.0(64.3)102-55(22)
Take Solutions 35.15(34.25)42-20(128)
Talwalkars Better Value Fitness Ltd. 155.35(153.6)249-108(9)
Tantia Constructions 52.75(53.85)66-31(12)
Tata Coffee 924.65(915.15)980-672(16)
Tata Investment 436.0(430.7)570-396(3)
Tata Metaliks 60.3(60.9)96-51(12)
Tata Sponge 343.65(343.45)351-232(5)
Texmo Pipes & Products Ltd. 9.6(9.45)49-9(289)
Thinksoft 80.05(78.55)84-30(56)
Thirumalai Chem 87.8(85.5)102-42(21)
Thomas Cook 61.3(60.2)74-32(32)
Tide Water 7674.7(7627.5)8539-5676(1)
Timken India 190.8(185.8)269-163(56)
Tinplate Of India 55.65(55.25)61-32(74)
Tplplast 163.65(163.3)167-59(40)
Transformers 138.85(138.8)260-122(5)
Transgene Biotek 10.1(9.7)62-9(112)
Trent 1018.95(993.05)1245-771(0)
Triveni Eng & Ind 19.25(17.85)34-12(219)
Ttk Prestige 3403.3(3244.7)3655-2151(14)
Ttml 13.05(12.67)22-11(168)
Tube Invest 159.9(158.55)171-96(219)
Tulip 99.3(99.5)166-65(711)
Twilight Litaka Pharma Ltd. 17.5(17.5)53-16(59)
Ubholding 78.55(76.7)144-53(393)
Uco Bank 69.95(67.35)95-44(359)
Uflex 103.9(104.4)218-98(49)
Ultratech 1634.85(1627.8)1647-941(3)
Unichem Lab 148.8(149.3)160-101(6)
Unitdspr 771.05(720.65)1035-450(1096)
Unitech 21.35(20.55)37-17(1589)
United Bank Of India 54.7(53.35)95-45(45)
Ushamartin 27.4(26.45)46-21(20)
Usher Agro Ltd. 63.25(62.65)153-34(41)
V,W,X,Y,Z
V Guard Industries 300.25(291.75)326-141(18)
Varun Industries 24.0(24.4)295-21(24)
Venkys 421.45(421.95)621-322(1)
Vesuvius 360.25(367.0)464-305(2)
Videocon 171.7(167.6)196-161(13)
Vikas Wsp 53.6(53.95)76-9(247)
Vinati Organics 97.8(98.05)114-60(8)
Visa Steel 51.0(49.4)64-49(25)
Visaka Ind 100.85(95.3)108-57(8)
Vivmed Labs 389.6(389.65)444-212(8)
Voltas 104.7(100.25)144-71(206)
Vyapar 26.85(26.45)28-11(21)
W P I L 397.5(386.5)442-169(3)
Welspun India 53.2(53.25)55-22(13)
Wheels India 698.2(703.8)807-229(2)
Whirlpool 220.15(220.0)242-141(3)
Winsome Yarns 20.0(19.2)36-17(27)
Wire & Wireless 18.27(18.18)19-5(910)
Yes Bank 359.6(353.2)389-230(243)
Zandu Phar 1518.25(1490.85)2208-1199(1)
Zee News 11.85(11.48)14-8(76)
Zensar Tech 268.2(268.5)295-113(11)
Zuari Ind 134.5(130.0)251-120(14)
Zylog Systems 299.55(300.5)340-172(39)


GROUP T
A
Ace Intgr Fin 28.45(27.35)33-15(22)
Ahlcon Parent 432.0(446.5)449-59(89)
Andrew Yule 20.8(20.35)28-12(47)
Atlas Cycles 373.25(375.55)476-247(7)
B,C
B & A Ltd 186.0(182.55)218-71(16)
B P L 16.1(16.0)25-14(38)
Binani Ind 101.75(99.8)171-88(8)
Blissgvs 32.65(32.95)35-18(19)
Choice International 39.5(39.8)99-28(67)
Compulearn 15.2(14.5)25-8(92)
D,E,F
D C M 156.7(151.8)157-41(252)
Db Stock Brokers 98.25(98.25)112-76(43)
Decngold 16.7(17.0)27-16(37)
Dhanalakshmi Bk 50.6(49.65)108-42(114)
Financial Tech 707.5(691.2)958-518(65)
G
G E I Hamon In. 93.0(92.25)167-91(6)
Genesys Int 201.05(201.65)285-114(50)
Global Capit 13.54(12.9)23-6(59)
Goodricke Group 143.75(150.0)164-103(24)
H
Hasti Finance Ltd 70.4(71.05)87-50(10)
Hind Dorr 31.25(30.8)56-22(22)
Hitachih 99.0(102.7)198-93(15)
I,J,K
I F B Ind 72.0(69.4)154-58(7)
Inani Marb 212.0(213.65)264-88(4)
Invicta 36.8(38.7)41-7(38)
It&t 75.35(73.3)122-60(7)
Jaihind Synth 14.95(14.3)18-5(39)
Kotawala Ind 161.15(160.4)215-79(80)
L,M,N,O
Luminaire Technologies 39.8(40.1)41-6(100)
Mount Ev Min 77.5(78.7)116-47(18)
Nelco 49.0(46.95)72-37(11)
Nirlon 50.4(52.5)61-30(12)
Oasis Securities 93.5(98.4)105-26(10)
Onward Tech 38.75(38.15)48-29(18)
P,Q,R
Prakash Ind 59.9(59.05)68-25(90)
R S Software 117.75(107.05)124-42(245)
Rain 32.3(31.95)42-25(22)
Rama Phos 46.0(47.05)75-37(25)
S,T
S Kumars 28.0(26.1)59-22(430)
Shalibhadra Fin 58.0(57.65)79-36(113)
Shyam Star Gems 28.45(29.0)32-15(28)
Som Distilleries 191.0(195.5)229-117(6)
Sri Adhikari 95.0(94.75)100-46(13)
Symphony Comfort 228.45(230.35)1250-173(9)
U,V,W,X,Y,Z
Umangdair 42.85(43.2)55-20(31)
Venus Remedies 208.9(211.2)272-141(5)
Walchandnagar 72.3(69.75)118-57(24)
GROUP S
A,B
Amrutanj 749.85(736.6)948-610(2)
Amrutanjan Health Care 749.85(736.6)948-610(2)
Amtek Auto 101.45(100.05)163-86(20)
Amtek India 90.9(89.85)114-49(216)
Atul Auto 100.15(108.2)136-51(37)
Automob.corp 272.5(291.65)379-247(2)
Bajaj Elect 173.4(169.5)234-132(7)
Balkrishna Ind 291.8(290.55)303-151(4)
Bf Utilities 398.4(383.7)748-259(184)
Bharat Bijlee 605.2(602.2)804-511(1)
Bi 143.35(145.4)417-132(17)
C,D,E,F,G
Carnation Nutra 420.45(429.65)640-320(7)
Cheviot 312.0(307.3)377-249(1)
Emami 493.45(492.0)557-320(1)
Erainfra 136.4(137.85)182-91(97)
Forbes Gokak 619.95(615.7)699-378(3)
Forcemot 443.0(443.95)750-387(2)
Fulford 768.3(770.05)953-389(11)
Gabriel India 23.85(24.65)31-18(30)
Gandhi Spl Tube 135.0(135.15)144-115(4)
Granules Ind 125.3(127.4)154-55(13)
Grindwell Nort. 251.8(253.45)294-190(7)
Gulf Oil Corp 87.25(85.05)100-52(21)
H,I,J,K,L
Harita Seating Systems 125.0(129.45)134-61(4)
Hawkins Cook 1530.6(1550.15)2117-1215(0)
Hind Nati.gl 199.95(199.3)218-121(100)
I.c.s.a. 14.6(14.0)95-13(83)
India Gelat 71.25(70.85)74-25(10)
Ion Exchange 120.0(113.5)154-84(14)
Jmfinan 12.92(12.7)23-11(286)
Kavveri Telecom 218.0(219.95)255-118(46)
Kennamet 925.2(931.3)1247-637(0)
Kirloskar Bro 138.7(131.45)177-108(3)
Lambodhara Textile 71.7(68.4)81-15(26)
M,N,O,P,Q
Maharaja Shre 137.35(135.0)202-111(5)
Mayur Uniquo 544.2(550.0)589-310(2)
Mercator Lines 18.6(18.2)37-15(111)
Micro Tech 67.95(66.3)91-49(51)
Mohit Industries 62.0(62.15)67-21(182)
Nakoda Tex 7.81(7.78)12-7(74)
Navin 297.8(310.2)437-276(18)
Oriental Carbon 119.6(120.6)146-82(6)
Orissasp 255.0(260.35)392-221(2)
Ortin Laboratories 17.45(16.7)31-15(113)
Patel Eng 82.7(78.35)138-73(43)
R
Rainbow Papers 82.0(84.6)88-55(44)
Relaxo Footwear 527.5(510.0)550-235(1)
S
Sanwaria Agro 35.8(34.1)41-9(90)
Sarda Energy & Minerals Ltd 115.7(116.15)223-72(16)
Sardaen 115.7(116.15)223-72(16)
Schenectady 1433.1(1515.55)2599-1376(3)
Shahi Shipping 540.0(528.95)654-292(1)
Sharon Bio-medicine 423.05(424.05)460-224(44)
Smruthi Organics 191.0(178.65)264-155(13)
Spanco Tele 53.2(53.7)148-50(14)
Steel Exchange India 55.0(55.35)70-34(64)
Subros 29.65(28.75)40-20(45)
Sumeet Ind 13.95(12.7)38-12(188)
Syncom Form 56.75(59.55)79-26(38)
T,U,V,W,X,Y,Z
Tcplpack 49.5(46.05)52-34(12)
Tilaknagar Industries 49.8(49.65)64-27(65)
Twilitaka Ph 17.5(17.5)53-16(59)
Ultramarine & Pig 55.1(55.85)65-33(13)
Unitedbrew 551.15(544.85)644-339(56)
V I P Ind 73.1(69.9)204-68(347)
Valecha Eng 53.75(52.8)96-42(15)
Vinati Organics 97.8(98.05)114-60(8)
Zenith Fibres 36.25(34.35)38-22(24)
Zicom Elec Sec 53.85(51.95)56-25(37)
Zydus Wellness Ltd 420.45(429.65)640-320(7)


GROUP Z
A,B,C,D
Aarey Drugs 29.95(29.55)31-9(155)
Aci Infocom 152.85(152.9)176-25(14)
Agarwal Holdings 72.6(72.25)73-7(270)
Apeego 94.9(94.3)95-20(49)
Banas Finance 19.55(19.72)56-9(1024)
Barasia Holding & Trading Company 247.0(243.4)254-121(22)
Baroda Extrusion 70.7(69.95)80-9(62)
Blue Circle Services 80.1(79.45)84-21(261)
Dhvanil Chemicals 63.25(62.65)71-12(281)
E,F,G,H
Elpro Packaging 37.0(35.65)39-18(94)
Empire Ind 776.5(745.35)918-560(1)
Esaar 41.0(41.4)43-6(221)
Finalysis Credit & Guarantee Company 61.05(64.25)69-40(80)
Gemstone Investment 18.85(18.85)20-5(53)
Goyal Financials 32.9(31.35)59-13(25)
Gujarat Meditech 60.8(63.95)67-12(25)
Hind. Copper 247.65(239.25)320-146(41)
I,J,K,L,M
Inca Finlease 45.0(46.05)160-38(36)
Insul Elec 354.5(349.6)422-242(23)
Intec Secur. 58.0(55.5)62-27(41)
Jaihind Projects 122.85(124.05)195-96(15)
Jalgaon Reroll 123.4(126.5)128-14(279)
Kadamb Constructions 15.3(15.35)44-6(43)
Kalefilms 21.2(22.45)49-19(54)
Karmaisp 12.1(11.9)169-11(97)
N,O
National Min 188.05(184.75)259-136(28)
Ncl Research And Financial Services 452.0(470.05)535-94(1)
Neha International 29.9(28.55)178-22(95)
New Bom Prtg 32.35(32.0)38-13(25)
Odyssey Corporation 36.0(34.3)151-21(33)
Osian Industries 163.55(159.4)172-46(36)
P,Q,R
P I Industries 490.0(492.35)630-424(1)
Parikh Herbals 502.2(493.55)574-50(63)
Paro Leasing 23.35(24.55)45-3(89)
Polo Hotels 67.6(68.95)94-30(7)
Polytex India 221.95(218.0)269-105(90)
Rammaica 12.25(12.88)21-9(56)
Rasoya Proteins 25.25(24.05)89-18(106)
Ravinay Trading Company 190.0(185.0)423-111(18)
Responind 97.0(102.35)135-77(26)
Rosebud Commercial 24.9(25.2)42-21(80)
S
S P Capital Financing 89.25(93.15)139-30(23)
Sai Wires India 66.65(63.5)117-12(39)
Sanyei Mediquip 42.4(42.1)42-32(14)
Sawaca Finance 188.0(185.45)189-12(16)
Secunderabad Healthcare 21.4(21.35)21-2(242)
Setco 205.55(208.4)254-155(2)
Shaktiman Mercantile 39.1(39.4)85-32(14)
Shree Global Tradefin 75.0(72.8)398-69(8)
Shree Nath 28.0(26.85)28-7(195)
Swan Mills 137.0(138.05)147-56(107)
T,U,V,W,X,Y,Z
Toshika Chemicals 154.0(154.05)156-4(88)
Toshniwal Chem 24.95(26.1)44-21(40)
Trendy Knitwear 100.05(97.0)199-44(94)
Tuni Textile Mills 183.0(177.1)185-24(537)
Unisys Software And Holding Industries 198.0(197.5)230-56(3)
Venusvent 17.2(17.2)26-5(373)
Vijay Shanthi B 18.93(18.19)40-12(51)
Vishal Cotspin 147.0(145.3)203-122(10)
Vision Tech 8.18(8.16)9-4(265)

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