Stock Prices as on Aug 8, 2012

Stock Prices as on Aug 8, 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 800.65(790.55)915-541(39)
A C C 1341.5(1334.7)1421-956(40)
Abbot 1508.75(1502.8)1807-1375(0)
Abg Shipyard 360.05(359.65)463-295(4)
Abirlanuv 772.4(784.95)1028-710(11)
Acl 192.55(190.5)193-119(183)
Adani Enter 181.3(182.5)627-168(927)
Allahabad Bank 130.3(132.55)211-113(193)
Alok Industr 15.8(15.6)23-15(14326)
Alstom Proje 379.3(384.5)572-280(4)
Andhra Bank 99.65(99.4)138-79(48)
Apollo Hosps 612.65(619.55)716-452(7)
Apollo Tyres 79.45(80.55)95-50(273)
Arvind 70.65(71.35)111-61(185)
Asahi Glass 66.2(64.5)77-48(13)
Ashok Leyland 22.9(22.95)32-20(898)
Asian Paints 3734.35(3738.9)4170-2551(3)
Aurobindo Phar 110.35(112.0)158-80(276)
Axis Bank 1096.55(1090.0)1309-784(263)
B
B A S F India 620.25(614.9)717-427(25)
B H E L 231.45(232.0)364-197(384)
Bajajhoin 758.05(762.4)864-625(2)
Balaji Tele. 43.05(41.4)49-26(105)
Ballarpur Ind 18.6(18.95)32-17(94)
Bank Of India 285.15(288.55)408-261(93)
Bharat Earth. 310.05(310.45)702-308(18)
Bharat Elec 1277.5(1272.9)1669-1124(0)
Bharat Forge 310.4(312.1)347-231(38)
Bhartiartl 274.4(293.8)417-272(5291)
Bk Of Baroda 658.25(658.4)881-615(35)
Bombay Dye 506.95(524.3)593-283(145)
Boschl 8900.0(8987.75)9300-6425(0)
Bpcl 351.0(340.95)394-229(90)
Brigade Enterprises 51.6(49.85)81-38(65)
Britannia Ind 454.0(453.95)599-434(13)
C
C E S C 302.05(299.0)334-186(4)
C M C 969.0(971.9)1099-685(1)
Cadila Health 888.0(886.05)925-629(7)
Cairn India 325.65(330.15)400-250(281)
Canara Bank 360.7(363.3)566-343(38)
Castrol India 600.3(602.05)634-385(28)
Central Bank Of India 72.05(71.8)113-63(51)
Century Tex 306.95(308.1)388-215(84)
Chambal Fert 71.55(71.6)118-66(1531)
Cipla 351.15(351.85)363-273(86)
Coal India Ltd 345.45(344.85)403-293(154)
Colgatepalm. 1187.9(1186.0)1250-904(8)
Container Corp 939.3(939.95)1074-805(188)
Corp Bank 400.35(401.85)528-335(4)
Crompton Gr. 117.45(117.75)175-102(110)
Cummins India 483.7(469.0)505-322(54)
D,E,F
Dabur India 120.0(120.15)121-92(231)
Dena Bank 90.35(91.8)104-47(186)
Dish Tv India 70.35(72.9)87-52(583)
Dlf 212.25(217.55)261-169(722)
Dr Reddy`s Lab 1657.1(1657.4)1818-1387(14)
Dredging Corp 274.3(251.7)321-187(179)
E I H 82.0(82.55)103-74(65)
Edelweiss Capital 30.5(29.9)38-21(22)
Educomp Sol 159.1(162.6)295-128(467)
Eng India 240.8(243.35)288-195(162)
Escorts 61.5(62.6)93-55(293)
Essel Propack 33.0(34.15)41-23(28)
Exide Ind 130.6(130.3)165-98(20)
F D C 85.45(85.4)96-75(38)
Federal Bank 424.65(416.05)480-322(14)
Finolex Cables 40.25(39.85)46-21(24)
Finolex Ind 58.5(58.3)76-42(15)
G
G E Shipping 259.45(261.2)285-183(5)
Gail 366.55(377.4)456-303(121)
Geometric 98.0(92.75)99-34(825)
Gillette Ind 2395.85(2396.25)2624-1771(0)
Glaxo Smithk. 2084.75(2106.7)2338-1830(21)
Glaxocon 2810.6(2802.65)2939-2179(0)
Global Tele 30.9(31.95)76-29(245)
Gmr Infra 22.4(23.15)34-17(1412)
Godrej Cp 617.05(604.7)658-370(15)
Grasim Ind 2975.25(2929.55)2989-2040(18)
Great Offshore 81.3(82.75)188-70(41)
Gtl Infrastructure 7.87(7.96)15-7(110)
Guj. Min Deve 195.0(192.65)212-151(95)
Gujarat Gas 308.6(309.0)463-270(3)
Gujarat Narmada 86.0(85.05)101-70(37)
Gujarat St Petronet 71.0(73.35)113-62(126)
H
H C L Infosys 38.95(39.1)77-37(36)
H C L Tech 537.35(530.85)538-360(38)
H D F C Bank 597.5(599.8)602-400(222)
H M T 43.9(41.7)53-26(729)
Hdfc 723.0(719.75)725-600(106)
Hdil 81.5(83.65)135-52(3086)
Hero Honda 1963.2(1952.5)2278-1702(38)
Hexaware Tec 119.15(114.45)133-67(229)
Hind Petro 321.75(319.0)412-238(106)
Hind Zinc 118.6(118.95)149-106(165)
Hindalco Ind 121.4(118.75)164-105(973)
Hpcl 321.75(319.0)412-238(106)
Hsng Dev Infra 81.5(83.65)135-52(3086)
Hsq Dev Fin 723.0(719.75)725-600(106)
Hul 475.95(470.3)478-310(193)
Hul 475.95(470.3)478-310(193)
I
I T C 261.9(261.05)263-185(183)
Icici Bank 958.0(973.8)998-641(301)
Idbi 86.5(87.35)121-77(269)
Idea Cellular 76.3(79.9)103-71(278)
Idfc 133.7(135.95)160-90(375)
India Cements 87.65(85.65)118-62(307)
India Infoline 54.95(53.7)78-42(40)
Indiabulls Real Est 54.4(55.75)83-40(11525)
Indian Bank 177.75(178.65)265-157(12)
Indian Hotels 60.9(60.45)80-51(89)
Indian Ovrsea 73.05(73.4)133-68(67)
Indusind Bank 323.1(326.9)351-221(17)
Infosys Tech 2281.9(2255.7)2990-2101(125)
Ingersollrand 457.4(456.5)543-355(4)
Ingvysya 386.0(385.8)404-275(102)
Ioc 256.05(254.8)344-239(48)
Ipca Lab 402.15(416.95)424-230(106)
Ispat Ind 10.29(10.3)16-9(385)
J,K,L
J & K Bank 936.05(943.25)1010-645(2)
J B Chem 67.2(69.1)153-58(53)
Jaiprakash Ass 76.8(77.55)88-50(1318)
Jaypee Infratech Limited 55.7(54.3)65-33(476)
Jet Airways 378.35(387.75)438-167(331)
Jindal 119.65(119.8)180-102(220)
Jindal Steel 411.4(406.75)663-390(285)
Jsw Steel 721.05(716.75)885-464(222)
Kfa 8.63(8.71)32-8(6057)
Kotakbank 565.2(560.2)612-411(32)
L I C Hsq Fin 253.15(257.6)290-196(229)
L&t 1406.85(1417.15)1719-971(197)
Lanco Infratech 12.58(13.23)25-8(2867)
Lupin 581.55(589.75)604-409(21)
M,N
M & M 722.75(695.5)874-621(344)
M&m 722.75(695.5)874-621(344)
Mangalore Ref 58.0(57.7)74-49(60)
Maruti 1139.7(1146.9)1428-905(48)
Mastek 122.2(121.05)132-73(63)
Merck 628.55(614.25)714-555(6)
Moser Baer 7.95(8.09)29-7(112)
Mphasis Bfl 402.85(403.65)439-277(3)
Mtnl 32.85(32.9)43-20(769)
Mtnl 32.85(32.9)43-20(769)
N T P C 168.1(167.0)190-138(568)
Nation.ferti 81.0(75.95)96-43(346)
National Alum 54.4(53.4)68-48(88)
Nestle Ind 4414.15(4448.95)5024-3930(1)
Neyveli Lignite 86.9(83.25)105-67(668)
Novartis India 680.0(698.05)944-616(2)
O,P,Q
O N G C 281.0(282.8)303-240(126)
Omaxe 153.2(153.75)161-119(61)
Oracle Fin 2852.65(2862.25)3009-1699(28)
Orchid Chem 108.75(113.85)213-105(347)
Oriental Bank 236.6(234.1)343-190(26)
Parsvnath Dev 37.85(37.7)82-32(242)
Pfizer 1211.1(1206.1)1454-1071(2)
Pidilite Ind 180.95(180.05)187-133(206)
Piramalhe 531.3(537.75)562-340(8)
Pnb 743.85(754.85)1135-703(75)
Polaris Soft 117.25(114.6)175-102(104)
Power Fin Corp 185.4(185.4)223-130(385)
Power Grid Corp 118.85(118.35)121-93(239)
Punj Lloyd 51.65(53.6)65-37(666)
R
Ranbaxy Lab 515.35(509.15)542-366(117)
Rashtriya Chem 56.35(54.55)91-42(902)
Raymond 355.05(362.5)439-300(182)
Rcom 56.05(57.85)109-53(1848)
Reliance Capital 353.5(361.75)481-225(805)
Reliance Ind 790.65(783.7)902-671(613)
Reliance Power 91.6(92.8)139-68(1102)
Relinfra 516.45(521.0)679-328(356)
Rolta India 69.0(70.4)108-50(102)
S
S A I L 86.6(86.9)123-73(306)
Satyam Comp 87.45(87.75)91-62(497)
Sbi 2061.1(2059.3)2474-1576(471)
Shipping Corp 56.15(55.8)94-46(164)
Siemens 667.95(675.05)900-627(20)
Skf 618.3(622.85)728-535(2)
Sobha Developers 341.75(362.2)370-185(77)
Sterlite Ind 105.65(104.3)141-86(596)
Sterlite Optical 32.3(32.85)46-27(126)
Sun Pharma 673.15(669.15)684-448(27)
Suntv 296.8(289.95)343-176(117)
Suzlon Energy 17.45(17.95)44-17(2586)
Syndicate Bnk 96.25(97.55)121-67(34)
T,U,V
Tata Chem 299.95(308.5)374-287(240)
Tata Elxsi 225.2(222.1)254-167(41)
Tata Power 98.05(98.7)121-80(310)
Tata Tea 130.0(129.85)132-80(160)
Tatacomm 239.9(243.05)266-176(11)
Tatamotors 241.45(238.75)320-137(1785)
Tcs 1250.5(1264.6)1294-902(62)
Tech Mahindra 759.3(755.9)772-524(22)
Thermax 501.0(507.15)568-388(3)
Tisco 408.35(406.05)505-332(740)
Titan Ind 224.3(227.4)254-154(163)
Torrent Pharma 696.75(691.85)709-504(3)
Torrent Power 157.0(156.65)252-152(7)
Tvs Motor 38.3(38.95)70-31(102)
Union Bank 169.95(170.55)290-155(102)
Unitedphos 120.9(121.5)168-105(30)
Vijaya Bank 53.15(53.65)68-43(117)
W,X,Y,Z
Welspunguj 99.5(99.65)156-64(35)
Wipro 350.1(347.8)452-310(65)
Wockhardt 1151.05(1081.45)1162-251(459)
Zeeenter 163.45(167.65)169-109(62)
GROUP B
A
3i Infotech 9.39(9.82)33-8(538)
3m India Ltd 3830.0(3811.0)4950-3200(0)
A P Paper 308.3(308.6)389-120(67)
A.k.capital Services 167.0(172.8)296-131(11)
Aban Offsho 394.7(391.35)571-320(333)
Action Construction Equipment 25.1(24.65)50-24(27)
Adani Power Ltd 42.65(43.2)96-40(347)
Adani Power Ltd 42.65(43.2)96-40(347)
Adhunik Metaliks 29.75(30.25)73-29(39)
Adlabs Films 63.4(63.7)113-49(196)
Advanta India 478.25(486.05)571-222(3)
Aegis Logis 113.45(115.25)215-100(21)
Aftek Ltd 7.88(7.85)15-6(82)
Agro Tech Foods 463.8(465.35)517-340(3)
Ajanta Pharma 732.9(736.6)803-281(3)
Akar Tools 28.7(29.5)56-19(54)
Alang Industrial Gases 52.45(50.0)52-46(26)
Alembic Pharmaceuticals Ltd 64.3(63.6)66-34(143)
Allcargo Global Logistics 141.4(140.55)175-109(5)
Allied Digital Services 25.1(25.6)41-18(32)
Alstom 194.4(194.4)207-132(3)
Amar Remedies 68.0(71.5)163-64(175)
Andhra Petroch 20.9(19.45)33-15(130)
Andhra Sugars 150.65(153.4)160-95(7)
Anikinds 33.0(33.8)40-22(28)
Anjani Fabrics 9.54(9.09)23-7(119)
Apl Apollo Tubes Ltd 160.0(159.0)201-121(5)
Aptech 70.65(73.15)138-64(96)
Arrow Webtex 59.9(60.95)115-52(557)
Ashapura Mine. 20.7(21.15)24-8(405)
Ashika Credit Capital Ltd 107.6(115.0)126-25(24)
Astra Micro 42.55(43.35)46-23(75)
Astra Zeneca 1646.3(1668.55)2649-1162(7)
Atlanta 56.0(56.45)82-46(12)
Atul Chem 281.45(281.75)287-135(13)
Autoline Industries 141.05(142.2)194-69(8)
Avaya 267.95(269.1)288-100(3)
B,C
B O C India 417.95(415.95)530-262(94)
Bajaj Auto Fin 1067.15(1059.65)1094-585(2)
Bajaj Hind 32.95(33.5)52-23(459)
Balmer Law 175.0(174.3)191-134(4)
Balmer Lawri. 591.25(591.05)688-463(1)
Balrampur Chini 62.9(63.25)65-32(214)
Bank Of Maha 46.5(46.5)58-37(17)
Bannari Amman 931.25(920.4)977-468(1)
Bannari Amman Spinning Mills 82.05(79.4)84-46(14)
Bartronics India 27.35(28.5)60-20(46)
Bata India 911.9(919.1)981-492(39)
Bayer 918.9(922.9)961-673(6)
Berger Paints 140.15(140.75)153-78(14)
Bgr Energy Systems 280.7(284.85)377-172(117)
Bhagwati Banquets 63.0(63.2)102-54(17)
Bhandari Hos. 49.7(49.9)55-21(96)
Bharati Shipyard 66.15(67.7)116-61(14)
Bhartiya Int 52.0(50.25)78-37(14)
Bhussteel 471.0(470.8)479-296(70)
Biocon Ltd 246.6(248.45)363-208(33)
Blue Star 194.7(192.55)270-150(10)
Bombay Bur Trdg 558.2(570.1)631-338(3)
C R I S I L 906.0(899.7)1261-750(2)
Carborun. Univ 144.6(144.8)175-132(18)
Ceat 101.95(102.2)114-66(27)
Cerasan 294.95(296.5)306-158(4)
Channel Guide 8.53(8.89)10-4(109)
Chettinad Cem 765.0(763.95)884-400(1)
Chirawa Cements 134.45(128.8)135-9(296)
Cholam. Inv 212.0(210.6)222-106(4)
Chromatic India 87.3(86.45)107-56(41)
City Union Bnk 51.7(51.95)55-39(32)
Colourchem 634.1(630.05)745-556(3)
Core Project 292.45(287.6)324-245(110)
Coromandel Fert 248.35(255.0)342-234(4)
Cosmo Films 87.1(87.15)104-70(16)
Cox And Kings(india) Ltd 145.75(141.35)240-119(191)
Crew B.o.s. Prod 32.15(32.3)62-19(24)
Cupid Trad 170.0(165.0)234-65(4)
D,E,F
D C M Shr. Con 56.7(55.9)59-37(19)
D C W 18.1(18.75)20-7(343)
Dabur Pharma 92.55(94.2)176-81(35)
Dalmia Cem 16.81(17.93)19-11(36)
Datatech 33.15(34.2)35-20(22)
Deepak Fert 132.2(132.6)174-118(14)
Den Networks Ltd 119.0(118.4)130-35(23)
Development Credit Bank 41.3(41.9)53-30(356)
Dewan Hsq Fin 162.05(166.25)279-142(16)
Dhampur Sugar 68.15(69.3)73-27(47)
Dhanuka 92.55(92.8)114-80(9)
Disa India 2700.0(2742.8)3944-1370(0)
Dishman Pharma 85.95(86.7)89-32(565)
Divi's Lab 1115.25(1103.1)1135-690(14)
E I Dparry 216.6(214.35)269-165(14)
Eclerx Services 733.2(717.4)839-570(9)
Eicher Motors 2082.55(2073.95)2360-1298(2)
Elder Pharma 297.3(302.0)411-291(24)
Elecon Eng 47.65(47.5)77-46(26)
Elgi Equip. 85.0(83.75)86-62(8)
Entertainment Network India 217.95(216.3)295-194(3)
Ess Dee Aluminium 140.0(138.5)340-117(157)
Essar Oil 55.55(56.35)102-44(335)
Essar Shipping Ltd 30.9(31.1)95-16(82)
Eveready Ind 18.25(18.6)43-16(73)
Everest 185.0(187.25)206-102(4)
Everest Kanto Cylinder 28.8(30.0)87-24(50)
Everonn Systems India 166.95(174.15)543-135(1034)
Excel Info 25.6(25.75)31-8(200)
Fairfield Atlas 163.05(161.95)187-62(41)
Fertilizers 27.85(27.05)44-19(66)
Firstsource Solutions 9.62(9.06)15-5(749)
Flexituff International Limited 209.0(208.7)384-142(16)
Fortis Healthcare 99.2(99.45)162-81(31)
Future Capital Holdings 150.75(150.4)176-101(66)
G,H
G I C Hsq Fin 85.6(86.0)101-68(10)
Gallantt Metal 23.45(22.9)36-14(52)
Gammon India 42.0(43.75)87-36(20)
Gandhimathi Appliances 328.8(311.65)420-239(21)
Gangotri Iron 42.4(42.85)53-28(189)
Gati 40.0(41.25)68-23(107)
Gayatri Projects 100.0(102.1)169-75(6)
Gemini Comm 13.5(13.91)28-12(291)
Geodesic Inf 37.15(38.5)65-33(42)
Gitanjali Gems 332.35(328.55)443-286(293)
Glenmark Phar 415.8(415.8)426-265(51)
Globus Spirits 113.45(114.45)141-87(15)
Glodyne 145.4(153.05)434-145(51)
Godrej Indus 246.05(250.95)283-168(34)
Goenka Diamond & Jewels Ltd. 208.65(208.75)214-28(144)
Golden Securities 15.1(15.65)45-13(74)
Goodyear India 330.25(330.35)412-269(8)
Greave 65.25(65.45)99-60(14)
Gruh Fin 160.1(158.9)170-78(6)
Gufic Biosciences 8.7(8.49)9-4(162)
Guj. Fluoroch. 351.0(359.8)561-317(23)
Guj. Nre Coke 17.5(17.8)31-14(2992)
Guj. State Fert 374.35(366.2)503-322(16)
Gujarat Pipavav Port Ltd 52.0(52.2)74-48(555)
H E G 203.7(205.55)256-141(11)
H F C L 11.82(12.2)16-10(513)
Hanung Toys 123.9(122.25)155-76(45)
Havell`s India 540.65(547.8)616-313(25)
Henkel India 32.0(31.85)40-20(37)
Hercules Hoists 133.55(135.1)164-95(31)
Heritage Food 183.05(188.55)202-133(5)
Hesterbio 137.45(114.55)144-92(7)
High Energy 114.45(101.75)114-66(7)
Hikal 328.0(329.85)351-226(4)
Himadri Chem 33.0(32.15)58-26(31)
Himatsingka S. 29.0(29.0)38-22(213)
Hind Con 17.4(17.9)33-15(556)
Hind Motors 9.95(10.25)16-7(79)
Hind Oil Exp 122.45(124.8)152-86(183)
Hotel Leela 30.5(30.6)47-27(24)
House Of Pearl Fashions 94.75(94.55)96-46(7)
Hyderabad Ind 468.35(456.8)475-255(17)
I,J
I F C I 36.3(37.1)49-19(1538)
I T I 23.25(22.4)32-16(531)
I V R Cons 45.1(47.15)75-27(725)
Ibn18 21.15(21.35)67-17(143)
Ibretails 30.15(32.8)40-8(34)
India Glycols 141.55(138.9)153-111(42)
India Motor Parts 809.5(844.95)901-590(5)
Indiabulls Finan 209.85(211.55)257-116(4310)
Indiabulls Power 13.01(13.44)20-8(3279)
Indian Infotech And Software 21.0(20.0)24-1(33)
Indraprastha Gas 241.55(243.6)453-170(94)
Info Edge India 340.0(335.0)400-274(6)
Infotech Ent 174.75(171.65)198-100(8)
Innoventive Industries Ltd. 114.0(114.5)124-76(26)
Inox Leisure 55.05(51.85)59-33(70)
Insecticides India 402.0(400.1)476-311(25)
Irb Infrastructure Developers 118.9(116.45)210-100(1611)
Ivrcl Infrastruc 45.1(47.15)75-27(725)
J B F Ind 140.45(143.0)148-89(41)
J K Ind 92.5(93.95)105-53(23)
J Kumar Infraprojects 170.0(170.35)185-79(8)
Jagran Prakashan 91.55(95.9)114-78(7)
Jai Corp 59.15(60.2)117-45(916)
Jain Irrigation 80.85(82.7)182-69(182)
Jaiprakash Hydro 32.2(32.6)49-30(95)
Jay Shree Tea 84.6(85.95)169-78(7)
Jayant Agro Org 117.45(118.8)133-78(6)
Jetkingq 45.5(46.3)83-37(15)
Jindal South West Holdings 600.05(619.7)1092-356(105)
Jindalph 139.55(138.0)176-110(5)
Jindpolyfm 183.25(182.3)285-143(52)
Jk Cement 237.0(238.8)244-95(111)
Jklakshmi 96.45(100.1)101-35(39)
Jyothy Laboratories 135.4(134.6)154-62(43)
Jyoti Struct 39.0(39.95)79-35(48)
K,L
K R B L 22.95(23.6)29-12(68)
Kale Consult 166.4(169.3)177-62(25)
Kalpataru Pwr 70.5(70.05)134-65(60)
Kalyani Steels 54.95(58.45)70-32(103)
Kanoria Chem 34.0(36.15)39-23(146)
Kansanero 880.0(885.3)970-790(0)
Kar Vysy Bank 415.45(415.0)455-322(3)
Karnataka Bnk 96.2(97.7)112-64(191)
Kaveri Seed Company 773.0(757.15)861-366(21)
Kecil 56.35(56.45)77-31(11)
Kemrock Ind 320.25(384.3)570-307(185)
Kesoram Ind 163.1(149.75)170-83(53)
Kgnind 17.0(17.1)46-13(316)
Kirloskar Ferro 25.5(25.75)30-19(57)
Kohinoor 30.25(30.8)50-25(20)
Kpitcumm 130.85(127.9)133-68(422)
Kpr Mill 119.9(109.75)124-75(26)
Kwality Dairy 32.6(32.7)215-27(89)
L M L 7.16(7.59)11-6(154)
La Opala Glass 123.95(113.7)134-82(144)
Lakshmi Machine 1768.25(1741.5)2198-1426(51)
Lloyds Steel Ind 10.82(10.84)16-6(351)
Lovable Lingerie Ltd 337.55(341.05)636-278(65)
Lumax Ind 393.0(394.45)460-308(20)
M,N
M And B Switchgears Limited 116.85(111.3)390-50(9)
M R F 10702.8(10484.7)11570-6200(13)
Madhur Capital 19.35(19.0)27-6(124)
Madras Cements 171.55(172.75)181-80(27)
Mah Scooter 340.0(344.85)362-275(10)
Mahindra 750.0(742.2)773-590(2)
Man Infraconstruction Ltd. 196.5(199.15)229-90(62)
Manappuram Gen 33.65(32.8)67-18(694)
Mandhana Industries Ltd. 223.5(225.3)299-171(70)
Mangalam Cem 140.6(145.55)156-76(24)
Mangalore Chem 46.1(47.35)57-29(300)
Manjushree Extrusions 79.85(82.0)107-71(7)
Marico Ind 185.55(188.8)199-134(23)
Mathew Easow 75.45(78.95)87-30(21)
Max India 182.4(185.45)214-140(35)
Mcleod Russel India 320.5(320.3)345-165(34)
Mcnally Bharat Engineering Company 94.4(92.3)143-79(26)
Midfield Industries Ltd 43.25(41.25)58-32(47)
Midpoint Software & Electro Systems 21.45(22.5)33-17(51)
Mindtree 631.95(637.9)717-321(3)
Mirza 19.55(18.1)23-16(154)
Mmtc Ltd 795.2(708.65)1009-438(1061)
Monnet Ispat 307.5(312.65)560-300(13)
Monsanto India 609.8(612.85)975-599(2)
Motherson Sumi 162.9(163.25)234-129(621)
Mundra Port 124.0(122.65)169-109(112)
Muthoot Finance Ltd 133.15(133.65)198-105(19)
Mysore Cem 39.2(41.05)42-25(307)
N I I T 35.55(36.1)56-34(46)
Nagarjuna Con 38.5(40.25)73-28(455)
Natco Pharma 359.55(357.15)437-197(6)
Neha International Ltd. 26.75(28.6)143-22(32)
Neocorp 29.4(27.15)62-21(83)
Nesco 657.65(668.1)775-499(10)
Net 4 India 143.6(143.9)180-120(25)
Network 18 Media 32.2(33.55)112-29(24)
Nhpc 18.2(18.05)25-17(569)
Nhpc Ltd 18.2(18.05)25-17(569)
Niit Technologies 271.2(270.7)317-166(17)
Nitesh Estates Ltd. 13.66(13.94)24-13(293)
Nitin Fire Protection Industries 57.9(58.25)64-22(70)
Nocil 16.0(16.1)20-14(54)
Noida Toll Bridge 24.75(25.35)27-19(27)
O,P,Q
O C L India 118.4(118.8)127-75(23)
Oil India Ltd 482.2(481.4)556-431(32)
Omkar Speciality Chemicals Ltd 83.6(82.4)88-48(8)
Omnitech Infosolutions 126.0(125.85)155-108(5)
Onelife Capital Advisors Limited 520.25(546.35)553-114(150)
Onmobile Global 41.3(41.75)84-28(630)
Opto Circu 156.3(155.8)225-139(82)
Orbit Corporation 48.65(49.1)68-25(102)
Orbit Exp 55.0(55.0)76-41(41)
Orient Paper 69.8(69.0)70-44(50)
Orissa Minerals Development Company Ltd 53684.4(55337.6)60392-25550(5)
Oswal Agro 21.95(20.65)33-19(50)
Page Industries 3065.0(3057.7)3260-1900(0)
Panama Petro 150.0(151.4)265-142(8)
Panama Petrochem Ltd 150.0(151.4)265-142(8)
Pantaloon Ret 159.85(163.1)320-125(637)
Paper Products 66.45(66.8)87-58(13)
Parekh Aluminex 283.25(283.45)389-165(2)
Persistent Systems Ltd. 378.65(375.9)410-280(7)
Petronet Lng 148.4(148.9)185-122(72)
Pg Electroplast Ltd 159.0(157.0)548-123(69)
Phillips Carbon 94.35(95.5)158-77(9)
Phoenix Mills 185.85(185.5)228-149(3)
Pipavav Shipyard 57.65(59.85)92-50(545)
Piramglas 101.45(101.9)144-89(31)
Plethico Pharmaceuticals 327.85(330.9)396-320(22)
Pradip Overseas Ltd. 79.35(79.15)114-47(27)
Praj Ind 53.1(52.95)92-50(113)
Prakash Constrowell Ltd 106.8(105.1)311-81(110)
Prakash Steelage Ltd 161.65(161.8)186-114(55)
Prime Focus 47.45(47.8)73-33(111)
Prism Cement 52.55(52.8)57-35(227)
Pslltd 59.85(62.4)71-50(348)
Ptc 60.45(60.9)78-38(93)
Ptc India Financial Services Ltd 13.89(14.06)18-9(67)
Puravankara Projects 72.4(70.35)84-54(62)
Pvr 183.75(180.7)195-108(12)
R
Radico Khait 106.4(106.45)134-92(107)
Raj Oil Mills 13.51(14.03)26-9(135)
Raj Television Network 206.5(199.85)224-41(102)
Rajesh Exp 126.2(125.95)151-97(30)
Rallis India 125.4(126.05)185-111(28)
Range Apparels 23.95(25.15)44-16(107)
Ratnabali Cap 116.0(110.5)129-92(15)
Rei Agro 11.78(12.18)27-7(782)
Reliance Indust 433.9(434.85)565-272(310)
Reliance Media World Ltd 41.55(42.5)92-36(44)
Ricoh India 72.2(74.55)75-24(33)
Rswmltd 100.0(98.9)105-60(6)
Rural Electrification Corporation 208.85(208.6)251-142(245)
S
S Bk Of Bikaner 357.25(358.1)479-302(3)
S R F 206.95(208.3)324-192(13)
Sabero Org Guj 135.7(129.25)135-52(25)
Sah Petroleums 28.6(28.95)38-22(21)
Sahyadri Industries 54.0(54.95)75-32(13)
Sandur Mang 515.05(520.0)590-261(8)
Saregama Ind 83.0(84.0)120-55(7)
Se Investments 332.8(335.6)382-70(131)
Seamecltd 88.6(90.1)115-75(9)
Sesa Goa 184.2(182.55)270-148(382)
Sh Precoated St 107.5(107.15)145-85(16)
Shanthi Gears 67.25(67.0)69-30(64)
Shasun Chem 121.7(122.75)141-38(71)
Shilpa Medicare Ltd 282.8(273.5)286-135(4)
Shilpi Cable Technologies Ltd 20.35(18.55)23-8(234)
Shlakshmi 102.95(103.55)156-72(115)
Shree Ganesh Jewellery House Ltd 114.8(115.25)164-65(36)
Shree Renuka Sugars 32.65(33.45)67-22(1032)
Shriram Trans 563.5(570.05)707-416(3)
Signet 173.45(174.85)209-76(13)
Sintex Ind 60.05(61.9)162-50(430)
Sks Microfinance Ltd 95.1(98.45)367-54(963)
Sms Pharmaceuticals 204.0(203.7)212-128(3)
Solar Explosives 955.6(949.75)975-667(5)
Southind.bank 23.35(23.45)28-19(114)
Speciality Papers 11.18(11.5)11-4(100)
Spicejet 34.95(36.0)36-15(5735)
Splash Mediaworks 25.25(25.65)41-16(76)
Srei Int Fin 21.65(21.65)43-18(92)
Srs Ltd 43.1(41.7)61-26(343)
State Trading 289.15(252.1)333-110(1314)
Strides Arcolab 742.55(724.4)794-276(85)
Subexltd 14.84(14.94)51-14(411)
Sudar Garments Ltd 63.75(64.5)102-43(36)
Sun Pharma Advanced Research Company 78.7(79.85)90-64(19)
Sundaram Fin 793.9(797.9)820-420(8)
Sundaram Multi Pap Ltd. 15.0(15.0)18-12(87)
Sunteck Realty 349.6(349.8)422-242(2)
Supreme Ind 259.0(254.3)260-160(41)
Supreme Infrastructure India 290.8(294.4)346-152(2)
Suryanagri Finlease 47.9(48.85)51-23(40)
Suven 15.3(16.4)18-11(86)
Swaraj Engin 400.0(404.35)496-349(200)
T,U
T.v. Today 60.95(61.6)71-41(14)
Talwalkars Better Value Fitness Ltd. 162.0(164.15)212-108(14)
Tantia Constructions 59.9(60.25)64-31(17)
Tata Coffee 971.8(980.4)1004-672(19)
Tata Investment 433.0(442.05)542-396(15)
Tata Metaliks 60.05(60.6)90-51(18)
Tata Sponge 330.5(339.55)351-232(3)
Technocraft Industries India 50.25(48.8)53-27(69)
Texmaco 28.05(28.0)37-20(27)
Texmaco Rail & Engineering Ltd 51.2(51.4)88-50(223)
Thinksoft 77.35(77.35)84-30(18)
Thirumalai Chem 97.75(100.35)104-42(12)
Thomas Cook 61.0(61.35)74-32(26)
Tide Water 7943.35(8052.25)8539-5676(3)
Timken India 201.05(202.1)269-163(101)
Tinplate Of India 55.75(55.5)56-32(85)
Titanor Components 128.85(128.55)136-75(5)
Tplplast 164.0(165.75)168-59(18)
Transformers 143.0(151.55)251-122(7)
Transgene Biotek 9.7(10.21)62-9(548)
Triveni Eng & Ind 21.3(21.35)30-12(115)
Ttk Prestige 3913.15(3836.55)3954-2151(24)
Ttml 12.57(12.71)20-11(250)
Tube Invest 157.0(159.25)171-96(216)
Tulip 107.55(104.6)166-65(283)
Twilight Litaka Pharma Ltd. 14.85(15.1)47-14(48)
Ubholding 91.15(92.15)133-53(564)
Ucal Fuel 72.25(71.25)85-58(13)
Uco Bank 69.15(70.25)95-44(190)
Uflex 105.4(106.1)193-98(21)
Ultratech 1639.65(1638.35)1652-941(7)
Unichem Lab 156.7(153.55)160-101(18)
Unitdspr 829.8(845.35)987-450(478)
Unitech 21.2(21.7)37-17(1645)
United Bank Of India 56.95(57.25)90-45(30)
Ushamartin 26.9(27.1)43-21(42)
Usher Agro Ltd. 62.2(61.25)134-34(30)
Uttam Steel 70.4(67.9)86-48(90)
V,W,X,Y,Z
V Guard Industries 401.3(380.5)421-141(710)
V S T Ind 1730.0(1736.4)2025-1025(45)
Vardhman Poly 62.0(63.45)112-41(34)
Vardhtext 248.55(244.65)265-155(38)
Varun Industries 25.05(25.45)295-21(47)
Venkys 451.85(447.65)554-322(9)
Videocon 169.0(169.45)196-161(14)
Vikas Wsp 60.15(60.35)76-9(1011)
Visa Steel 49.3(49.05)64-48(39)
Visaka Ind 129.25(129.0)134-57(102)
Vivmed Labs 381.0(383.8)444-212(17)
Voltas 108.5(109.55)136-71(195)
W P I L 385.25(398.55)442-169(1)
Welspun India 53.85(53.75)56-22(16)
West Coast Pap 50.6(51.05)80-44(40)
Wheels India 746.6(741.3)807-229(15)
Whirlpool 246.5(234.95)264-141(161)
Wire & Wireless 18.7(18.3)19-5(1524)
Yes Bank 367.4(370.5)389-230(109)
Zandu Phar 1598.05(1617.85)2208-1199(2)
Zee News 12.12(12.2)14-8(67)
Zensar Tech 266.5(261.2)295-113(26)
Zuari Ind 140.7(139.1)251-120(24)
Zylog Systems 289.6(294.5)340-172(117)
GROUP T
A
Ace Intgr Fin 32.7(31.4)33-15(32)
Ahlcon Parent 432.0(439.6)449-59(54)
Andrew Yule 22.7(22.1)28-12(479)
Atlas Cycles 395.95(406.2)466-247(6)
B,C
B & A Ltd 202.95(201.9)218-71(21)
Blissgvs 35.2(35.85)36-18(43)
Bombay Swad 31.25(31.4)41-25(20)
Choice International 40.1(40.15)99-28(40)
Commitment Cap 37.7(35.15)43-16(59)
Cravatex 598.0(609.35)799-312(6)
D,E,F
D C M 178.5(178.95)181-41(160)
Db Stock Brokers 97.85(97.85)112-76(50)
Dhanalakshmi Bk 51.1(51.4)94-42(54)
Dover Securities 95.35(96.1)145-66(94)
Elder Health. 74.0(75.15)140-66(10)
Financial Tech 799.95(792.05)958-518(153)
G
Genesys Int 207.8(206.65)285-114(55)
Global Capit 13.24(13.93)20-6(780)
Goldinfra 11.85(12.06)16-8(100)
Goodricke Group 145.0(144.85)164-103(17)
Guj. Sidhee Cem 8.96(8.98)10-6(137)
H,I
Hind Org Chem 20.3(20.2)29-15(173)
Hind Rectifiers 44.55(46.95)56-36(15)
I F B Ind 73.0(70.1)132-58(8)
I G Petrochem 36.35(39.1)40-13(36)
Inani Marb 215.0(226.85)264-88(18)
It&t 79.8(76.9)122-60(13)
J,K,L
Jaihind Synth 13.75(14.45)17-5(53)
Keralayur 46.0(45.0)58-33(31)
Kotawala Ind 161.85(161.85)215-79(66)
Lgs Global 80.0(78.9)141-43(23)
M,N,O,P,Q
Manoj Housing Finance 46.0(42.4)52-33(62)
Marson`s 7.93(7.85)16-5(108)
Mount Ev Min 90.85(91.65)116-47(34)
Mukand Eng 27.1(23.75)31-19(93)
Polypro Fibrils (i) 12.9(12.65)17-7(62)
Prakash Ind 60.6(59.0)65-25(271)
R
R S Software 117.3(118.85)126-42(36)
Rubfila Int 18.4(18.65)20-6(51)
S,T,U
S Kumars 24.9(25.45)55-22(434)
Shalibhadra Fin 56.9(57.35)79-36(51)
Som Distilleries 196.25(193.65)214-117(4)
Sri Adhikari 97.15(97.5)100-48(17)
Subuthi Finance 61.0(60.45)192-24(10)
Symphony Comfort 377.65(394.0)1250-173(241)
V,W,X,Y,Z
Venus Remedies 210.1(211.4)236-141(7)
Vikas Gran 27.25(26.1)42-6(32)
Walchandnagar 74.45(77.45)111-57(28)
GROUP S
A
Alkyl Amines 115.75(112.4)116-70(6)
Amrutanj 765.95(772.7)881-610(5)
Amrutanjan Health Care 765.95(772.7)881-610(5)
Amtek Auto 94.05(98.65)157-86(36)
Amtek India 86.25(87.35)114-49(240)
Apw President Systems 205.6(205.05)261-131(11)
Atul Auto 99.5(99.3)136-51(25)
B,C
Bajaj Elect 177.5(180.9)234-132(7)
Balkrishna Ind 288.05(279.65)303-151(60)
Bf Utilities 429.6(433.45)576-259(245)
Bharat Bijlee 583.85(587.2)767-511(3)
Bi 153.4(156.75)394-132(16)
Camson Bio Technologies 52.35(52.3)95-36(31)
Carnation Nutra 416.7(419.45)632-320(3)
Controlpr 48.6(47.2)49-25(71)
D,E,F
Deccan Cements 215.9(221.25)245-125(4)
Diamond Power Infrastructure Ltd 95.35(94.2)149-74(17)
Emami 499.15(507.3)557-320(20)
Erainfra 135.95(134.55)182-91(252)
Forbes Gokak 620.0(621.5)699-378(3)
Fulford 796.0(800.55)953-389(2)
G,H,I
Gabriel India 24.5(24.25)31-18(28)
Garwoffs 72.4(74.1)113-60(14)
Granules Ind 140.1(140.6)154-55(14)
Gulf Oil Corp 89.05(87.15)100-52(74)
Haldyn Glass 16.25(15.92)18-10(108)
Hawkins Cook 1505.0(1501.15)1749-1215(2)
I.c.s.a. 15.43(15.72)87-13(221)
Ion Exchange 124.4(124.65)154-84(18)
J,K,L
Jmfinan 13.47(13.72)20-11(2406)
Kanpur Plastipack 33.5(33.0)36-18(48)
Kavveri Telecom 241.15(227.2)271-118(31)
Kennamet 950.85(921.9)1247-637(8)
M,N,O
Madhucon Projects 36.55(36.85)93-33(60)
Mayur Uniquo 292.4(290.95)299-155(3)
Mercator Lines 19.35(19.8)33-15(75)
Micro Tech 63.65(62.7)91-49(68)
Mohit Industries 63.85(63.85)67-21(50)
Nakoda Tex 8.03(7.95)12-7(80)
Navin 297.3(300.0)437-276(3)
P,Q,R
Patel Eng 82.6(84.6)127-73(39)
Plastiblends 78.05(77.3)101-62(8)
Rainbow Papers 78.0(82.05)90-55(66)
Reliance Chemo 73.75(76.5)168-72(12)
S
Sanwaria Agro 37.45(36.45)41-9(20)
Sarda Energy & Minerals Ltd 131.8(130.55)186-72(42)
Sardaen 131.8(130.55)186-72(42)
Shahi Shipping 518.1(530.25)654-292(2)
Sharon Bio-medicine 416.8(420.45)460-224(40)
Siyaram Silk 300.0(288.6)372-223(5)
Super Sales Ag 206.2(180.0)212-123(3)
Syncom Form 54.5(54.25)79-26(27)
T,U
Tatayodo 84.0(82.0)87-45(7)
Tilaknagar Industries 51.4(52.0)64-27(52)
Tvs Srichakra 345.0(337.35)400-260(1)
Twilitaka Ph 14.85(15.1)47-14(48)
Ugar Sugar 15.4(16.45)17-9(41)
Ugar Sugar Works Ltd. 15.4(16.45)17-9(41)
Unitedbrew 539.85(557.95)644-339(34)
V,W,X,Y,Z
V I P Ind 77.85(76.05)204-68(688)
Vadilal Ind 133.85(133.25)149-87(5)
Yuken India 171.75(167.55)243-110(4)
Zicom Elec Sec 61.35(61.55)63-25(17)
Zydus Wellness Ltd 416.7(419.45)632-320(3)
GROUP Z
A,B,C,D
Aarey Drugs 30.45(30.45)32-9(152)
Agarwal Holdings 72.5(72.55)73-8(259)
Apeego 103.6(101.6)103-20(21)
Arsi Cosmetics & Chemicals 16.05(17.0)33-13(37)
Barasia Holding & Trading Company 249.75(250.1)254-121(25)
Beryl Drugs 20.0(19.8)37-12(41)
Blue Circle Services 80.05(79.15)84-25(418)
Chambal Brew 44.2(45.1)99-44(21)
D J S Stock 59.0(60.2)110-44(23)
Dhvanil Chemicals 60.9(63.25)71-12(261)
E,F,G,H,I
Elpro Packaging 37.15(35.65)39-18(98)
Esaar 46.45(44.55)46-7(267)
Gemstone Investment 18.55(18.5)20-5(404)
Goyal Financials 35.6(34.0)59-13(50)
Gujarat Foils 29.0(29.3)78-23(112)
Gujarat Meditech 61.7(58.8)67-12(10)
Hind. Copper 282.85(250.4)320-146(1493)
Insul Elec 349.6(349.8)422-242(2)
Intec Secur. 57.0(56.85)62-27(40)
J,K,L,M
Jaihind Projects 123.05(122.95)195-96(12)
Jain Marble Udhyog 19.45(18.9)27-9(43)
Jalgaon Reroll 126.4(126.8)128-15(128)
Kalefilms 21.4(21.3)49-19(100)
Karmaisp 13.17(13.15)126-11(438)
Kosha Cubidor 13.0(12.67)18-4(53)
Lesha Steels 98.0(98.0)145-64(55)
M P Oils & Fats 7.4(7.16)85-6(220)
N,O,P,Q,R
National Min 184.3(182.9)259-136(70)
Natraj Comm 70.5(74.35)89-27(37)
Neha International 26.75(28.6)143-22(32)
New Bom Prtg 33.0(32.3)37-13(30)
Osian Industries 158.15(166.45)172-46(23)
Parikh Herbals 473.95(482.75)574-50(27)
Paro Leasing 23.1(23.1)45-3(155)
Polytex India 219.55(222.4)269-105(39)
Rammaica 12.0(12.07)21-9(135)
Ravinay Trading Company 190.0(190.15)423-111(18)
S
Sai Wires India 80.0(82.85)117-12(54)
Sanyei Mediquip 42.15(42.25)42-32(28)
Sawaca Finance 184.0(184.95)192-12(4)
Secunderabad Healthcare 23.3(23.15)23-2(125)
Setco 210.15(209.9)254-155(6)
Shilpamedca 282.8(273.5)286-135(4)
Shree Global Tradefin 63.05(63.6)398-60(66)
Shree Nath 27.9(28.95)30-7(148)
Shubham Granites 17.8(18.15)50-5(140)
Softech 16.6(16.15)73-13(37)
Swan Mills 138.05(137.05)147-56(121)
T,U,V,W,X,Y,Z
Tilak Finance 12.36(11.78)52-9(54)
Toshika Chemicals 153.65(153.45)156-6(93)
Trendy Knitwear 10.05(10.0)19-4(952)
Tuni Textile Mills 196.45(199.6)208-24(453)
Unisys Software And Holding Industries 215.0(201.05)230-56(39)
Venusvent 14.5(13.3)26-5(164)
Vishal Cotspin 144.5(143.8)203-122(7)
Vision Tech 9.16(9.18)10-5(202)
Wyn Aqua Exp 18.2(18.9)19-5(52)

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