Stock prices as on August 14, 2012

Stock prices as on August 14, 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 777.6(788.8)915-541(9)
A C C 1355.45(1360.45)1421-981(16)
Abbot 1553.65(1543.4)1807-1375(2)
Abg Shipyard 356.0(357.05)463-295(7)
Abirlanuv 776.75(776.45)1028-710(13)
Acl 194.9(196.55)197-130(65)
Adani Enter 191.3(182.75)627-168(775)
Allahabad Bank 128.9(126.6)211-113(181)
Alok Industr 15.9(15.95)23-14(1384)
Alstom Proje 372.0(371.6)572-280(17)
Andhra Bank 96.5(95.15)138-79(46)
Apollo Hosps 612.3(613.35)716-452(9)
Apollo Tyres 87.65(87.0)95-50(245)
Arvind 71.35(69.35)111-61(321)
Ashok Leyland 22.95(23.0)32-20(503)
Asian Paints 3773.45(3773.0)4170-2551(6)
Aurobindo Phar 104.1(105.0)158-80(78)
Axis Bank 1107.2(1079.35)1309-784(199)
B
B A S F India 627.0(625.3)717-427(2)
B H E L 231.75(232.6)364-197(313)
Bajajhoin 792.3(796.2)864-625(5)
Ballarpur Ind 18.65(18.45)31-17(35)
Bank Of India 275.55(270.85)408-261(135)
Bharat Earth. 291.0(290.25)702-286(19)
Bharat Elec 1259.7(1262.0)1665-1124(0)
Bharat Forge 302.3(303.35)347-231(41)
Bhartiartl 260.5(259.95)417-252(574)
Bk Of Baroda 639.45(627.9)881-615(252)
Bombay Dye 501.2(495.35)593-290(41)
Boschl 8715.4(8783.85)9300-6425(0)
Bpcl 346.15(351.9)394-229(30)
Britannia Ind 463.7(455.25)599-434(7)
C
C E S C 305.0(304.45)325-186(5)
C M C 941.6(942.0)1099-685(0)
Cadila Health 868.25(878.05)925-629(1)
Cairn India 329.9(328.85)400-250(208)
Canara Bank 357.6(353.55)566-343(45)
Castrol India 595.2(590.85)634-385(70)
Central Bank Of India 69.95(69.45)111-63(212)
Century Tex 326.05(325.4)388-215(182)
Chambal Fert 70.6(70.35)118-66(219)
Chennai Petro 128.25(126.95)217-117(48)
Cipla 348.95(349.95)363-273(221)
Coal India Ltd 353.25(347.55)403-293(269)
Colgatepalm. 1183.75(1175.1)1250-904(2)
Corp Bank 394.45(387.3)528-335(5)
Crompton Gr. 116.95(116.9)175-102(59)
Cummins India 478.55(480.75)505-322(11)
D,E,F
Dabur India 122.35(123.1)124-92(97)
Dena Bank 90.65(88.0)104-47(367)
Dish Tv India 73.05(73.5)87-52(296)
Dlf 215.8(217.55)261-169(676)
Dr Reddy`s Lab 1646.3(1640.8)1818-1387(6)
Dredging Corp 266.85(272.75)321-187(18)
E I H 79.5(79.6)103-74(10)
Educomp Sol 159.0(157.15)292-128(546)
Eng India 234.5(237.9)288-195(26)
Escorts 62.3(61.5)93-55(301)
Essel Propack 32.3(32.35)40-23(22)
Exide Ind 133.25(131.1)160-98(86)
F D C 85.5(85.05)96-75(12)
Federal Bank 427.45(427.55)480-322(2)
Finolex Cables 40.55(39.45)46-21(91)
Finolex Ind 57.7(57.45)76-42(14)
G
G E Shipping 259.7(262.5)285-183(5)
Gail 375.0(368.9)456-303(82)
Geometric 105.7(101.1)107-34(752)
Gillette Ind 2374.35(2410.55)2624-1771(1)
Glaxo Smithk. 2100.0(2100.05)2338-1830(3)
Glaxocon 2783.9(2774.5)2939-2179(2)
Global Tele 29.85(30.5)76-29(273)
Gmr Infra 21.6(21.5)34-17(609)
Godrej Cp 628.05(631.45)658-370(8)
Grasim Ind 3012.95(2986.15)3046-2040(9)
Great Offshore 80.15(80.7)184-70(15)
Gtl Infrastructure 7.78(7.74)15-7(97)
Guj. Min Deve 198.45(200.4)212-151(37)
Gujarat Gas 305.45(302.75)463-270(33)
Gujarat Narmada 86.2(86.0)99-70(13)
Gujarat St Petronet 72.3(72.25)113-62(162)
H
H C L Infosys 40.85(39.9)76-37(60)
H C L Tech 549.85(542.1)550-360(105)
H D F C Bank 607.75(607.4)609-400(311)
H M T 41.8(42.05)53-26(90)
Hdfc 702.6(715.35)725-600(220)
Hdil 83.7(85.85)135-52(4044)
Hero Honda 1879.15(1888.9)2278-1702(39)
Hexaware Tec 118.85(118.3)133-67(111)
Hind Petro 318.35(321.55)395-238(56)
Hind Zinc 125.1(125.7)149-106(111)
Hindalco Ind 120.15(121.25)164-105(848)
Hpcl 318.35(321.55)395-238(56)
Hsng Dev Infra 83.7(85.85)135-52(4044)
Hsq Dev Fin 702.6(715.35)725-600(220)
Hul 495.05(490.6)498-310(104)
Hul 495.05(490.6)498-310(104)
I
I C I India 866.5(861.3)985-693(0)
I T C 267.75(266.85)269-185(211)
Icici Bank 969.1(949.6)998-641(374)
Idbi 86.25(85.0)121-77(206)
Idea Cellular 75.55(75.35)103-71(146)
Idfc 136.55(133.1)160-90(495)
India Cements 87.4(85.15)118-62(144)
India Infoline 56.2(56.0)78-42(11)
Indiabulls Real Est 52.7(53.85)83-40(388)
Indian Bank 173.75(172.95)265-157(6)
Indian Hotels 60.5(60.7)80-51(45)
Indian Ovrsea 72.3(71.2)125-68(42)
Indusind Bank 332.25(327.6)351-221(28)
Infosys Tech 2332.9(2318.9)2990-2101(53)
Ingersollrand 454.25(456.0)543-355(2)
Ingvysya 389.1(386.85)404-275(12)
Ioc 254.0(254.0)328-239(20)
Ipca Lab 409.65(402.4)424-230(6)
Ispat Ind 10.48(10.18)16-9(746)
J,K,L
J & K Bank 922.25(925.05)1010-645(7)
J B Chem 66.15(66.65)153-58(14)
Jaiprakash Ass 77.05(75.15)88-50(1367)
Jaypee Infratech Limited 48.85(48.6)65-33(242)
Jet Airways 395.4(389.1)411-167(632)
Jindal 119.7(120.1)180-102(8)
Jindal Stainless 67.0(65.35)111-62(112)
Jindal Steel 417.7(407.65)663-390(176)
Jsw Steel 748.5(745.45)885-464(188)
Kfa 9.46(8.88)30-7(17913)
Kotakbank 586.25(581.65)612-411(38)
L I C Hsq Fin 252.55(253.05)290-196(112)
L&t 1451.65(1437.75)1719-971(262)
Lanco Infratech 12.5(12.92)25-8(5348)
Lupin 575.3(583.3)604-409(28)
M,N
M & M 747.1(739.8)874-621(216)
M&m 747.1(739.8)874-621(216)
Mangalore Ref 58.55(58.65)74-49(33)
Maruti 1183.0(1186.2)1428-905(41)
Mastek 150.5(133.95)152-73(1316)
Moser Baer 7.5(7.48)29-7(235)
Mphasis Bfl 394.05(399.4)439-277(6)
Mtnl 33.25(33.5)41-20(384)
Mtnl 33.25(33.5)41-20(384)
N T P C 171.75(172.1)190-138(290)
Nation.ferti 79.4(80.55)96-43(61)
National Alum 54.05(53.85)68-48(129)
Nestle Ind 4450.65(4428.5)5024-3930(30)
Neyveli Lignite 84.2(85.15)105-67(43)
Novartis India 681.95(677.7)944-616(1)
O,P,Q
O N G C 285.9(280.8)303-240(209)
Omaxe 156.85(156.45)161-119(55)
Oracle Fin 2937.1(2877.15)3009-1699(30)
Orchid Chem 106.05(106.15)213-104(511)
Oriental Bank 235.05(229.05)332-190(12)
Parsvnath Dev 39.15(38.65)82-32(104)
Pfizer 1263.05(1279.9)1454-1071(5)
Pidilite Ind 177.75(180.8)187-133(110)
Piramalhe 529.7(538.0)562-340(5)
Pnb 732.1(720.7)1098-703(95)
Polaris Soft 115.8(114.05)175-102(77)
Power Fin Corp 184.95(185.9)223-130(117)
Power Grid Corp 120.05(119.75)121-93(166)
Punj Lloyd 52.15(51.7)65-37(343)
R
Ranbaxy Lab 500.25(483.7)542-366(118)
Rashtriya Chem 54.85(55.1)88-42(193)
Raymond 362.95(357.8)439-300(57)
Rcom 56.15(55.7)109-53(1468)
Reliance Capital 358.9(353.8)481-225(786)
Reliance Ind 798.75(787.5)902-671(826)
Reliance Power 93.05(92.25)139-68(1485)
Relinfra 528.95(521.0)679-328(731)
Rolta India 67.6(66.2)108-50(124)
S
S A I L 86.6(85.2)123-73(182)
Satyam Comp 93.15(93.7)94-62(549)
Sbi 1910.25(1905.75)2474-1576(737)
Shipping Corp 54.25(53.85)92-46(42)
Siemens 661.65(670.7)900-627(32)
Sobha Developers 348.45(348.75)370-185(5)
Sterlite Ind 112.5(113.95)141-86(518)
Sterlite Optical 31.25(31.2)46-27(148)
Sun Pharma 667.7(682.05)690-448(69)
Suntv 308.7(302.6)343-176(79)
Suzlon Energy 17.0(17.7)42-16(6534)
Syndicate Bnk 97.3(94.35)121-67(46)
T,U,V
Tata Chem 311.0(307.85)374-287(38)
Tata Elxsi 221.8(223.3)254-167(5)
Tata Power 100.65(100.85)121-80(231)
Tata Tea 133.7(134.2)136-80(413)
Tatacomm 236.75(236.7)266-176(11)
Tatamotors 234.9(228.4)320-137(1251)
Tcs 1268.65(1266.0)1294-902(44)
Tech Mahindra 816.35(816.1)819-524(23)
Thermax 493.0(501.05)568-388(2)
Tisco 406.05(395.65)503-332(1452)
Titan Ind 224.8(223.3)254-154(165)
Torrent Pharma 678.3(686.8)709-504(1)
Torrent Power 156.6(156.2)252-152(9)
Tvs Motor 40.2(39.85)70-31(162)
Union Bank 165.6(162.2)275-155(141)
Unitedphos 120.45(119.9)168-105(18)
Vijaya Bank 52.5(52.15)68-43(182)
W,X,Y,Z
Welspunguj 100.2(101.9)156-64(89)
Wipro 355.2(354.95)452-310(60)
Wockhardt 1237.7(1199.25)1244-251(246)
Wyeth 933.0(920.25)1037-794(8)
Zeeenter 172.4(170.8)173-109(127)
GROUP B
A
3i Infotech 9.23(9.17)32-8(169)
3m India Ltd 3923.85(3919.35)4950-3200(0)
A P Paper 303.55(309.8)389-120(69)
A.k.capital Services 156.1(151.75)270-131(13)
Aarti Ind 70.2(72.2)78-39(9)
Aban Offsho 410.05(404.6)571-320(143)
Adani Power Ltd 43.2(42.35)96-40(356)
Adani Power Ltd 43.2(42.35)96-40(356)
Adlabs Films 61.95(62.1)113-49(138)
Advanta India 484.75(485.25)571-222(3)
Aegis Logis 117.25(119.85)215-100(6)
Ajanta Pharma 379.8(377.15)402-140(20)
Akar Tools 30.4(30.15)56-19(68)
Aksh Optifibre 13.95(13.65)18-5(104)
Alembic Pharmaceuticals Ltd 60.0(59.45)66-34(56)
Allcargo Global Logistics 141.5(140.65)175-109(8)
Allied Digital Services 24.6(24.8)37-18(25)
Alstom 181.75(189.3)207-132(5)
Amar Remedies 71.55(68.15)163-64(118)
Andhra Sugars 149.35(149.35)160-95(4)
Anuh Pharma 136.2(136.25)157-110(4)
Apl Apollo Tubes Ltd 167.0(163.7)201-121(3)
Aptech 69.7(69.45)138-64(74)
Archies 22.8(22.65)43-20(27)
Arrow Webtex 59.75(59.6)115-52(488)
Arshiya International Ltd. 125.0(126.1)177-116(26)
Arvee Denims 39.8(35.5)44-26(18)
Ashapura Mine. 24.55(23.4)24-8(172)
Ashika Credit Capital Ltd 105.65(108.95)126-25(37)
Astec Life Sciences Ltd 24.0(24.35)39-21(44)
Astra Micro 41.9(42.05)46-23(17)
Astra Zeneca 1645.6(1669.05)2649-1162(7)
Astral Poly Technik 242.0(244.5)259-124(25)
Atul Chem 273.0(272.45)287-135(6)
Autoline Industries 133.5(127.85)194-69(19)
Avaya 276.25(273.55)288-100(3)
B,C,D
B O C India 420.45(420.85)530-262(33)
Bajaj Auto Fin 1075.1(1089.45)1132-585(2)
Bajaj Hind 32.55(33.55)50-23(417)
Balmer Law 176.0(176.85)191-134(3)
Balmer Lawri. 595.6(599.75)682-463(1)
Balrampur Chini 68.95(67.5)69-32(313)
Bank Of Maha 45.65(45.75)58-37(23)
Bannari Amman 910.0(902.8)977-468(0)
Bartronics India 24.15(24.1)57-20(35)
Bata India 910.85(914.25)981-492(53)
Bayer 912.0(922.6)961-673(3)
Berger Paints 135.7(137.8)153-78(17)
Bgr Energy Systems 276.45(276.5)377-172(50)
Bhandari Hos. 57.7(57.8)59-21(206)
Bhussteel 469.5(470.45)479-296(70)
Biocon Ltd 240.95(241.15)363-208(10)
Blue Dart Ex. 2039.0(1991.65)2205-1380(0)
Blue Star 192.45(189.0)270-150(4)
Bombay Bur Trdg 532.0(537.75)631-338(1)
C R I S I L 898.2(876.1)1261-750(33)
Ceat 101.2(100.1)114-66(22)
Cerasan 319.2(310.4)323-158(5)
Chettinad Cem 775.0(769.95)884-400(2)
Chirawa Cements 135.4(133.4)137-9(292)
Cholam. Inv 217.15(217.05)222-106(11)
Chromatic India 87.8(86.6)106-56(72)
City Union Bnk 51.3(50.95)55-39(28)
Colourchem 616.6(618.55)745-556(1)
Core Project 291.05(289.95)324-245(2)
Coromandel Fert 249.25(250.45)342-234(5)
Cosmo Films 81.6(82.3)104-70(8)
Cox And Kings(india) Ltd 148.4(147.4)234-119(117)
Cupid Trad 182.0(177.9)234-65(3)
D C W 18.6(18.9)20-7(250)
Daawat 47.3(46.2)53-32(60)
Dabur Pharma 91.3(92.7)176-81(16)
Dalmia Cem 19.89(18.23)21-11(156)
Deep Industries 47.2(45.6)90-42(12)
Deepak Fert 133.55(132.4)174-118(4)
Den Networks Ltd 124.45(123.2)130-35(25)
Development Credit Bank 41.05(40.55)53-30(298)
Dewan Hsq Fin 159.05(164.25)279-142(9)
Dhampur Sugar 70.6(70.4)73-27(28)
Dhanuka 94.5(93.55)114-80(26)
Dishman Pharma 93.75(89.4)94-32(668)
Divi's Lab 1138.95(1134.4)1160-690(11)
E,F
E I Dparry 213.8(216.95)264-165(11)
Eclerx Services 781.85(764.25)839-570(8)
Eicher Motors 2099.3(2062.55)2360-1298(1)
Elder Pharma 278.0(273.05)411-271(2)
Elecon Eng 46.5(46.3)77-46(12)
Electrosteel C. 19.05(18.9)32-15(53)
Emami Paper Mills Ltd 38.05(39.3)45-23(130)
Emkayglof 24.5(24.0)54-23(43)
Entertainment Network India 223.3(216.7)295-194(9)
Ess Dee Aluminium 153.15(154.3)307-117(26)
Essar Oil 53.85(53.8)99-44(524)
Essarship 99.0(96.95)103-46(31)
Eveready Ind 19.0(18.1)42-16(254)
Everest 184.2(186.8)206-102(4)
Everest Kanto Cylinder 27.25(27.45)85-24(32)
Everonn Systems India 161.2(164.2)529-135(83)
Excel Info 24.35(24.75)31-8(134)
Fairfield Atlas 159.2(159.1)187-62(19)
Fiem Industries 151.9(144.35)185-123(4)
Firstsource Solutions 9.45(9.28)15-5(600)
Flexituff International Limited 218.4(218.85)384-142(19)
Fortis Healthcare 101.15(99.35)162-81(86)
Future Capital Holdings 151.15(151.5)173-101(6)
Future Ventures India Ltd 8.76(8.05)9-7(974)
G,H
G I C Hsq Fin 83.9(84.45)101-68(12)
Gallantt Metal 23.0(23.55)36-14(30)
Gandhimathi Appliances 346.0(352.45)420-239(16)
Ganesh Poly 43.35(42.2)66-39(21)
Gangotri Iron 40.9(40.9)53-28(88)
Gateway Distriparks 137.15(134.95)159-117(9)
Gati 38.2(38.35)67-23(99)
Geodesic Inf 35.15(36.3)65-33(55)
Gillanders Arbuthnot 64.65(61.95)98-58(11)
Gillanders Arbuthnot&co-ltd 64.65(61.95)98-58(11)
Gitanjali Gems 347.1(341.15)443-286(352)
Glenmark Phar 413.95(415.05)426-265(14)
Globus Spirits 104.15(106.15)141-87(19)
Glodyne 118.5(124.7)434-118(7)
Godrej Indus 249.45(248.2)283-168(35)
Goenka Diamond & Jewels Ltd. 209.7(210.35)217-28(499)
Golden Securities 15.0(15.65)45-13(55)
Goodyear India 340.0(333.4)412-269(6)
Greave 65.15(65.2)99-60(9)
Gruh Fin 164.0(161.7)170-91(5)
Guj. Alkalies 128.15(127.85)149-100(7)
Guj. Amb Exp 23.1(21.2)26-16(108)
Guj. Fluoroch. 342.95(341.35)561-317(7)
Guj. Nre Coke 17.1(17.2)29-14(85)
Guj. State Fert 354.95(361.6)503-322(7)
Gujapoind 115.0(118.15)154-110(10)
Gujarat Pipavav Port Ltd 50.0(49.95)74-48(27)
H E G 211.25(212.6)256-141(6)
H F C L 11.74(11.77)16-10(492)
Hanung Toys 118.1(117.6)155-76(14)
Havell`s India 553.6(552.9)616-313(30)
Henkel India 32.25(31.2)40-20(26)
Hercules Hoists 134.0(133.3)164-95(48)
Heritage Food 207.0(206.25)212-133(2)
Hesterbio 140.75(134.75)158-92(6)
Hikal 310.0(317.5)351-226(2)
Himalya Int 22.95(22.15)31-15(39)
Himatsingka S. 29.65(30.0)38-22(96)
Hind Con 17.35(17.2)33-15(509)
Hind Oil Exp 123.0(122.25)152-86(127)
Hind Sanitary 125.9(127.95)210-120(4)
Hyderabad Ind 462.55(471.9)479-255(8)
I,J
I F C I 36.05(35.75)49-19(842)
I F G L Refract 44.95(43.9)52-28(39)
I T I 22.55(22.8)32-16(60)
I V R Cons 45.7(45.6)75-27(699)
Ibn18 22.0(20.8)55-17(570)
Icra 1170.0(1162.9)1350-797(1)
Iid Forgings 125.0(126.1)177-116(26)
Il&fs Transportation Networks Ltd. 164.6(165.0)224-143(43)
India Glycols 138.8(139.25)153-111(7)
India Motor Parts 796.2(801.35)901-590(1)
Indiabulls Finan 199.2(205.2)257-116(133)
Indiabulls Power 11.72(12.01)20-8(391)
Indian Infotech And Software 20.45(21.5)24-1(173)
Indoco Remedies 60.15(59.0)66-47(23)
Indraprastha Gas 265.8(256.5)453-170(1319)
Indswift Lab 40.55(43.7)133-39(94)
Info Edge India 349.95(351.2)400-274(2)
Infotech Ent 179.0(175.0)198-100(4)
Inox Leisure 56.35(54.9)59-33(374)
Insecticides India 390.5(399.25)476-311(10)
Int Combustion 249.0(256.5)330-225(2)
Irb Infrastructure Developers 121.35(121.2)210-100(318)
Ivrcl Infrastruc 45.7(45.6)75-27(699)
J B F Ind 136.25(132.9)148-89(21)
J K Ind 92.5(92.5)105-53(18)
J Kumar Infraprojects 170.55(165.65)185-79(10)
Jai Corp 59.45(57.75)117-45(1394)
Jain Irrigation 86.6(86.8)182-69(1462)
Jaiprakash Hydro 31.9(31.75)49-30(65)
Jay Shree Tea 84.0(84.25)150-78(9)
Jayant Agro Org 121.25(117.7)133-78(13)
Jindal South West Holdings 630.85(619.9)1092-356(206)
Jindpolyfm 170.1(175.45)281-143(26)
Jk Cement 223.3(219.65)244-95(20)
Jklakshmi 97.5(93.55)101-35(52)
Jubilant Org 162.0(164.2)224-154(3)
Jyothy Laboratories 138.65(136.1)154-62(32)
Jyoti Struct 38.85(38.45)79-35(34)
K,L
K R B L 23.9(23.05)29-12(397)
Kajaria Ceramic 175.65(177.9)190-84(9)
Kale Consult 165.2(164.5)177-62(8)
Kalpataru Pwr 71.2(68.85)134-65(20)
Kalyani Steels 54.8(54.45)70-32(22)
Kar Vysy Bank 412.0(411.1)455-322(1)
Karnataka Bnk 89.9(89.45)112-64(160)
Kaveri Seed Company 803.15(799.2)861-366(42)
Kecil 59.0(57.85)72-31(26)
Kemrock Ind 227.9(253.2)570-227(3)
Ken Financial Services 65.0(65.8)117-48(54)
Kgnind 16.0(16.6)43-13(166)
Kirlpnu 455.0(458.0)574-400(1)
Kohinoor 30.5(30.2)50-25(39)
Kolte Patil Developers 40.4(41.25)49-26(16)
Kpitcumm 135.7(133.85)136-68(133)
Kwality Dairy 33.95(32.6)215-27(186)
Lakshmi Machine 1873.35(1844.7)2198-1426(4)
Lakshmi Over 16.45(17.15)29-13(57)
Liberty Phosp 70.8(71.95)97-45(41)
Lloyds Steel Ind 10.65(10.73)16-6(65)
Lovable Lingerie Ltd 341.5(342.05)636-278(150)
Lumax Auto Technologies 142.75(144.15)195-132(4)
M,N
M R F 10704.0(10663.8)11570-6200(4)
Madhur Capital 20.85(20.45)27-6(46)
Madras Cements 175.5(172.9)181-80(22)
Mahindra 776.85(780.6)805-590(2)
Mahinlife 359.45(348.7)376-235(11)
Man Infraconstruction Ltd. 188.6(189.95)229-90(13)
Manappuram Gen 33.3(33.85)67-18(124)
Mandhana Industries Ltd. 223.0(222.2)299-171(68)
Mangalam Cem 138.0(139.9)156-76(5)
Mangalore Chem 43.3(42.65)57-29(354)
Manjal Auto 48.7(48.75)62-30(14)
Marico Ind 189.5(190.9)199-134(11)
Marvel Capital & Finance 18.1(19.0)37-14(41)
Mathew Easow 78.3(79.3)87-30(20)
Max India 181.55(182.35)214-140(3)
Mcleod Russel India 316.25(318.7)345-165(7)
Midfield Industries Ltd 42.35(42.55)58-32(32)
Mindtree 645.75(624.55)717-321(53)
Mmtc Ltd 792.15(796.45)1009-438(286)
Modern Dairies 10.9(10.9)22-10(74)
Monnet Ispat 309.0(310.15)560-300(27)
Monsanto India 613.6(613.45)975-599(1)
Motherson Sumi 168.25(169.05)233-129(16)
Mundra Port 127.95(124.8)169-109(75)
Munjal Showa 66.95(69.0)88-52(21)
Muthoot Cap 77.65(80.0)86-51(9)
Muthoot Finance Ltd 128.65(129.3)192-105(18)
Mysore Cem 41.15(39.9)42-25(328)
N I I T 34.95(35.1)56-34(93)
Nagarjuna Agri 54.1(57.6)104-50(10)
Nagarjuna Con 40.95(41.2)73-28(236)
Natco Pharma 361.0(354.4)437-197(17)
National Pero 408.0(419.35)518-312(2)
Navneet Pub 54.55(54.7)71-50(14)
Ndtv 51.85(51.65)65-24(14)
Neha International Ltd. 20.8(21.85)134-20(45)
Neocorp 37.3(35.55)62-21(73)
Nesco 649.25(637.8)775-499(14)
Net 4 India 139.9(141.65)180-121(24)
Network 18 Media 32.45(31.6)103-29(22)
Nhpc 18.5(18.3)25-17(425)
Nhpc Ltd 18.5(18.3)25-17(425)
Niit Technologies 262.95(257.6)317-166(14)
Nitesh Estates Ltd. 12.95(13.34)24-12(97)
Nitin Fire Protection Industries 57.75(57.55)64-22(35)
Nocil 15.85(15.9)20-14(52)
Noida Toll Bridge 25.05(25.35)27-19(25)
O,P,Q,R
O C L India 124.6(121.0)127-75(53)
Oil India Ltd 485.75(480.25)556-431(6)
Omkar Speciality Chemicals Ltd 79.7(79.95)88-49(12)
Omnitech Infosolutions 121.0(121.0)155-108(5)
Onelife Capital Advisors Limited 560.15(565.75)569-114(183)
Onmobile Global 42.85(44.0)84-28(1495)
Opto Circu 147.95(149.95)225-132(3076)
Orbit Corporation 47.3(46.2)68-25(110)
Orbit Exp 57.3(53.8)76-41(10)
Orient Paper 69.4(68.95)73-44(15)
Orissa Minerals Development Company Ltd 47440.3(49937.1)60392-25550(0)
P.m. Telelinnks 51.85(52.7)195-39(81)
Pantaloon Ret 161.5(158.9)315-125(709)
Paper Products 68.75(66.5)86-58(34)
Persistent Systems Ltd. 383.0(380.45)410-280(6)
Petronet Lng 154.1(151.55)185-122(204)
Pg Electroplast Ltd 148.0(156.0)548-123(18)
Phillips Carbon 91.3(91.55)158-77(15)
Pidrugs 114.85(111.15)129-50(8)
Pipavav Shipyard 58.45(57.1)92-50(1531)
Plethico Pharmaceuticals 342.95(338.3)396-320(131)
Polyplex Corp 151.2(154.55)210-143(24)
Pradip Overseas Ltd. 79.2(79.3)114-47(76)
Praj Ind 53.2(53.5)92-50(77)
Prakash Steelage Ltd 164.2(165.95)186-114(32)
Pratibha Industries 48.25(47.95)54-27(37)
Prime Focus 45.6(46.3)69-33(74)
Prism Cement 50.7(51.0)57-35(19)
Provogue (india) 16.9(16.45)36-11(87)
Pslltd 58.95(58.45)71-50(43)
Ptc 59.95(61.05)78-38(168)
Ptc India Financial Services Ltd 13.26(13.48)18-9(83)
Pvr 190.1(186.1)195-108(38)
R Systems International 163.0(165.05)195-95(3)
Radico Khait 105.8(106.1)134-92(96)
Raj Oil Mills 10.58(12.81)26-9(1413)
Raj Television Network 197.0(198.4)224-42(30)
Rajesh Exp 126.3(126.05)151-101(28)
Rallis India 124.6(124.2)185-111(33)
Ramco Ind 54.0(52.65)57-33(17)
Ramkrishna Forgings 130.0(120.0)149-78(11)
Rei Agro 11.92(11.88)27-7(214)
Reliance Indust 435.95(430.95)565-272(252)
Reliance Media World Ltd 46.0(45.05)92-35(59)
Ricoh India 68.8(68.1)75-24(25)
Ruby Mills 684.4(666.4)1019-590(2)
Rural Electrification Corporation 212.05(211.0)251-142(121)
S
S Bk Of Bikaner 354.25(354.85)479-302(1)
S R F 212.95(214.45)324-192(3)
Sahyadri Industries 67.3(59.1)75-32(188)
Saintgobain 36.5(37.2)70-33(27)
Sandur Mang 483.65(487.65)590-261(3)
Sangam 47.5(47.2)51-26(162)
Sanghvi Movers 88.95(88.9)130-84(25)
Sasken Comm 133.0(132.0)145-91(14)
Sathavahana Ispat 33.05(34.2)45-24(30)
Se Investments 332.0(330.65)382-70(105)
Seamecltd 87.0(86.1)115-75(8)
Sesa Goa 193.3(195.05)270-148(212)
Sh Precoated St 105.85(105.65)145-85(6)
Shanthi Gears 67.3(67.2)69-30(60)
Shasun Chem 136.1(133.6)141-38(311)
Shaw Wall Gel 145.05(145.35)152-82(6)
Shilpa Medicare Ltd 269.1(267.65)287-135(2)
Shilpi Cable Technologies Ltd 18.65(19.25)23-8(38)
Shlakshmi 100.7(98.2)156-73(133)
Shree Ganesh Jewellery House Ltd 108.55(112.45)164-65(66)
Shree Renuka Sugars 32.6(32.95)67-22(878)
Shriram Trans 562.75(566.9)707-416(3)
Signet 167.0(169.85)209-76(8)
Sintex Ind 61.8(61.0)162-50(349)
Sks Microfinance Ltd 108.4(103.45)341-54(2136)
Solar Explosives 980.25(971.0)997-667(15)
Sonata Soft 18.35(17.2)34-17(106)
Southind.bank 23.0(22.8)28-19(143)
Speciality Papers 11.84(11.28)11-4(135)
Spicejet 35.55(35.45)36-15(9012)
Splash Mediaworks 20.35(22.35)41-16(107)
Srei Int Fin 22.85(22.85)43-18(163)
Srs Ltd 42.6(41.55)61-26(191)
State Trading 278.0(278.35)333-110(218)
Strides Arcolab 779.85(778.95)803-276(56)
Subexltd 14.11(14.51)51-12(741)
Sudar Garments Ltd 61.7(62.75)102-43(9)
Sun Pharma Advanced Research Company 77.65(77.1)90-64(44)
Sundaram Fin 828.85(827.0)849-420(3)
Sundaram Multi Pap Ltd. 15.05(14.99)18-12(224)
Sundclayton 174.0(174.85)204-129(7)
Sunteck Realty 339.7(339.9)422-242(8)
Supreme Ind 273.5(270.05)274-160(9)
Supreme Infrastructure India 285.5(290.25)346-152(2)
Surya Roshni 51.35(52.75)71-42(12)
Suryanagri Finlease 48.85(47.9)51-23(100)
Suven 18.12(16.65)18-11(641)
T,U
T.v. Today 61.25(61.3)71-41(28)
Taj Gvk 66.85(67.3)102-55(19)
Talbros Auto 36.75(39.85)50-32(28)
Talwalkars Better Value Fitness Ltd. 156.25(156.05)208-108(22)
Tata Coffee 989.65(989.6)1009-672(19)
Technocraft Industries India 73.8(70.05)76-27(162)
Texmaco Rail & Engineering Ltd 50.5(51.4)88-48(11)
Thinksoft 77.6(78.1)84-30(28)
Thiru A Sugars 88.1(90.4)108-60(50)
Thirumalai Chem 98.45(96.45)104-42(25)
Thomas Cook 60.75(60.8)74-32(27)
Tide Water 7691.8(7728.8)8539-5676(0)
Timken India 197.3(196.7)269-163(28)
Tinplate Of India 57.1(57.15)57-32(42)
Tplplast 167.0(166.3)170-59(20)
Trent 1043.0(1056.05)1224-771(1)
Trigyn Tech 13.9(13.78)19-10(83)
Triveni Eng & Ind 22.6(23.1)30-12(113)
Ttk Prestige 3629.0(3718.55)3954-2151(17)
Ttml 12.29(12.31)19-11(167)
Tube Invest 152.1(154.45)171-96(12)
Tulip 103.85(106.65)166-65(81)
Twilight Litaka Pharma Ltd. 15.85(14.2)45-13(90)
Ubholding 92.1(94.15)131-53(852)
Uco Bank 69.15(67.05)95-44(366)
Uflex 102.55(102.55)192-98(23)
Ultratech 1709.45(1708.25)1713-965(4)
Unichem Lab 166.15(167.65)174-101(65)
Uniply Ind 9.9(9.5)16-6(206)
Unitdspr 889.9(922.35)987-450(1115)
Unitech 21.3(21.5)37-17(1076)
United Bank Of India 54.7(54.35)90-45(48)
Unity Infraprojects 43.7(44.35)57-22(44)
Ushdev Int 213.5(203.0)349-185(2)
Usher Agro Ltd. 62.8(62.65)134-34(43)
Uttam Steel 67.05(67.25)85-48(13)
V,W,X,Y,Z
V Guard Industries 424.9(412.2)433-141(290)
V S T Ind 1809.6(1788.8)2025-1025(1)
Vaibhav Gems 50.75(48.0)53-24(21)
Vardhtext 231.1(234.8)265-155(3)
Varun Shipping 15.05(15.05)22-14(51)
Venkys 562.75(551.75)574-322(147)
Videocon 171.0(169.65)196-161(23)
Vikas Wsp 73.1(72.5)76-9(6379)
Visaka Ind 128.65(130.2)137-57(17)
Vivmed Labs 381.4(374.35)444-212(53)
Voltamp Transformers 477.65(477.35)576-451(1)
Voltas 111.2(108.85)135-71(366)
Welspun India 56.55(58.8)61-22(14)
West Coast Pap 50.9(50.95)80-44(44)
Wheels India 768.25(768.05)814-229(11)
Whirlpool 257.15(253.25)264-141(30)
Wire & Wireless 20.9(19.0)20-5(4479)
Yes Bank 365.7(362.3)389-230(175)
Zandu Phar 1582.5(1594.3)2208-1199(2)
Zensar Tech 263.95(263.45)295-113(12)
Zylog Systems 298.0(295.8)340-172(114)
GROUP T
A
Aarti Drugs 142.0(145.65)147-72(4)
Abm Knowledgeware 62.5(67.1)95-60(10)
Ace Intgr Fin 35.75(35.95)36-15(131)
Alfred Herbert 224.0(219.0)238-162(7)
Amara Raja 363.75(318.0)378-179(531)
Andrew Yule 21.15(21.45)28-12(65)
Atlas Cycles 407.05(399.65)466-247(18)
B,C
B & A Ltd 205.6(197.3)218-71(17)
Blissgvs 34.2(34.05)36-18(28)
Bombay Swad 29.95(29.0)41-25(21)
Choice International 38.5(38.6)99-28(39)
Commitment Cap 39.45(39.6)43-16(129)
Crestani 29.2(29.0)50-22(25)
Cubical Finan. 32.95(34.55)55-18(64)
D,E,F
D C M 187.75(184.55)195-41(261)
Db Stock Brokers 97.8(97.7)112-76(47)
Decngold 16.85(17.2)27-16(33)
Dhanalakshmi Bk 50.0(48.8)88-42(85)
E P C Ind 106.05(96.45)128-63(20)
Financial Tech 845.3(836.45)958-518(446)
G,H,I,J
Genesys Int 191.1(195.5)244-114(72)
Goodricke Group 146.35(146.1)164-103(3)
Guj. Sidhee Cem 9.54(9.49)10-6(75)
Hind Dorr 33.65(33.35)56-22(60)
Hind Org Chem 19.0(19.35)28-15(50)
I G Petrochem 31.95(30.9)40-13(22)
Inani Marb 224.9(239.6)264-88(14)
K,L,M,N,O
Keralayur 47.85(51.0)58-33(28)
Kopran 17.7(17.8)27-13(61)
Kotawala Ind 161.9(161.85)215-79(68)
Marson`s 7.75(7.4)16-5(86)
Mount Ev Min 88.3(90.05)116-47(27)
Nelco 48.75(47.95)64-37(19)
Nirlon 50.25(47.9)61-30(27)
P,Q,R
Pilani Investment And Industries Corporation 1470.0(1469.6)2639-1420(0)
Polypro Fibrils (i) 12.88(12.4)17-7(45)
Prakash Ind 61.0(60.9)65-25(88)
R S Software 121.25(116.25)126-42(152)
Rain 38.5(38.0)42-25(122)
Rander Fin 50.0(49.3)153-47(87)
S,T
S Kumars 22.95(23.05)55-22(894)
Shalibhadra Fin 55.45(54.15)79-36(107)
Sharyans Res 51.9(51.05)74-44(73)
Shyam Star Gems 27.15(27.0)32-16(24)
Simran Farms 26.0(23.7)34-15(54)
Som Distilleries 211.0(211.4)218-117(7)
Sri Adhikari 95.5(94.45)100-48(40)
Symphony Comfort 394.3(396.8)1250-173(25)
U,V,W,X,Y,Z
Umangdair 43.1(40.3)55-20(41)
Venus Remedies 205.95(204.9)236-141(7)
Vikas Gran 28.3(29.65)42-6(88)
Walchandnagar 73.2(73.95)111-57(21)
Ybrant Digital 83.85(79.9)141-43(57)
GROUP S
A
Ador Fontech 81.7(79.1)115-73(10)
Amrutanj 767.65(774.55)881-610(11)
Amrutanjan Health Care 767.65(774.55)881-610(11)
Amtek Auto 95.0(96.3)152-84(30)
Amtek India 95.5(97.2)114-49(168)
Apw President Systems 203.1(205.15)261-131(29)
Atul Auto 93.6(91.7)136-51(156)
Avanti Feeds 147.95(146.1)163-49(4)
B,C,D
Balkrishna Ind 281.2(282.9)303-151(5)
Bf Utilities 430.85(423.8)564-259(194)
Bharat Bijlee 578.1(577.6)767-511(1)
Bi 150.65(149.95)378-132(16)
Carnation Nutra 405.75(419.4)632-320(26)
Compucom Soft 10.8(10.95)19-9(70)
Controlpr 58.1(53.5)60-25(85)
Diamond Power Infrastructure Ltd 91.1(95.0)144-74(20)
E,F,G,H
Emami 478.7(484.7)557-320(2)
Erainfra 134.3(135.15)182-91(87)
Fulford 792.55(792.25)953-389(1)
Gabriel India 23.5(23.9)31-18(53)
Granules Ind 142.0(138.95)154-55(18)
Gulf Oil Corp 89.8(90.15)100-52(23)
Haldyn Glass 17.52(16.5)18-10(211)
Hawkins Cook 1530.0(1531.95)1729-1215(1)
I,J,K,L
I.c.s.a. 14.7(14.7)84-13(45)
Int Travel House 184.1(181.85)206-155(7)
Ion Exchange 133.2(128.85)154-84(28)
Jmfinan 13.96(13.78)19-11(2695)
Kavveri Telecom 232.75(231.5)271-118(34)
Kennamet 920.35(915.55)1247-640(0)
Lambodhara Textile 82.5(81.2)83-15(6)
M,N,O
Man Indus 106.0(104.55)156-91(7)
Mayur Uniquo 319.2(299.9)319-155(16)
Mercator Lines 18.9(19.0)33-15(83)
Micro Tech 60.95(61.55)91-52(66)
Mohit Industries 60.8(62.05)67-21(106)
Nakoda Tex 7.83(7.91)12-7(84)
Navin 294.7(294.2)437-276(2)
Ortin Laboratories 18.1(17.35)31-13(218)
P,Q,R
Patel Eng 80.8(80.85)127-73(35)
Pitti Lamin 57.45(71.75)94-31(72)
Rainbow Papers 71.75(73.15)90-55(98)
Reliance Chemo 63.55(73.25)168-61(10)
S
Sanwaria Agro 38.05(38.0)41-9(28)
Sarda Energy & Minerals Ltd 130.65(128.5)180-72(34)
Sardaen 130.65(128.5)180-72(34)
Schenectady 1549.0(1498.3)2599-1341(1)
Sharon Bio-medicine 405.7(404.6)460-252(31)
Suprajit Eng 24.75(23.45)25-16(42)
Syncom Form 54.0(53.65)79-26(31)
T,U
Tilaknagar Industries 49.9(50.45)64-27(137)
Timex 23.15(21.95)34-17(26)
Tvs Srichakra 305.0(304.8)400-260(1)
Twilitaka Ph 15.85(14.2)45-13(90)
Unitedbrew 555.95(569.2)644-339(62)
V,W,X,Y,Z
V I P Ind 79.15(80.5)204-68(327)
Vadilal Ind 134.5(130.3)149-87(14)
Valecha Eng 55.75(54.8)86-42(27)
Vybra Automet 21.0(20.85)39-14(65)
Wim Plast 271.0(279.9)282-170(10)
Zicom Elec Sec 62.0(61.8)65-25(21)
Zydus Wellness Ltd 405.75(419.4)632-320(26)
GROUP Z
A,B,C
Aarey Drugs 30.4(30.3)32-9(211)
Aci Infocom 125.0(122.55)176-25(4)
Agarwal Holdings 71.5(72.5)73-9(249)
Apeego 112.05(109.9)112-20(66)
Barasia Holding & Trading Company 249.5(248.4)254-121(16)
Blue Circle Services 80.1(79.9)84-27(476)
Chambal Brew 43.35(44.2)99-43(20)
D,E,F
D J S Stock 65.0(56.15)110-44(70)
Dhvanil Chemicals 61.85(61.75)71-12(97)
Elpro Packaging 40.9(40.85)41-18(70)
Esaar 47.9(47.45)48-7(188)
Finalysis Credit & Guarantee Company 36.95(38.85)69-36(16)
G,H,I
Gemstone Investment 18.05(18.05)20-5(605)
Goodluck Steel Tubes 19.35(16.15)24-12(81)
Goyal Financials 41.0(40.0)59-13(61)
Guj Nar Flyas 40.4(40.4)58-13(43)
Hind. Copper 274.25(274.7)320-146(286)
Inca Finlease 47.5(47.25)160-38(50)
Insul Elec 339.7(339.9)422-242(8)
Intec Secur. 55.2(54.45)62-27(40)
J,K,L,M
Jaihind Projects 123.05(120.85)195-96(12)
Jalgaon Reroll 126.25(126.45)128-16(182)
Jmd Telefilms Industries 10.72(10.21)18-8(107)
Karmaisp 13.17(13.16)98-11(807)
Lesha Steels 101.0(96.2)145-73(26)
Mudit Finlease 57.2(60.0)338-57(24)
N,O,P,Q
National Min 186.75(186.8)259-136(105)
Natraj Comm 73.5(76.25)89-27(40)
Neha International 20.8(21.85)134-20(45)
O K Play 18.25(17.9)20-8(108)
Osian Industries 161.45(157.1)174-46(27)
Parikh Herbals 47.75(47.2)57-5(256)
Paro Leasing 20.85(21.0)45-3(405)
Polytex India 223.0(222.45)269-105(63)
R
Ravinay Trading Company 191.0(190.5)423-111(5)
Regency Hospital 47.9(48.1)57-29(12)
S
S P Capital Financing 92.95(87.4)139-30(61)
Sanyei Mediquip 42.25(42.3)42-32(14)
Sawaca Finance 170.3(179.25)192-12(25)
Secunderabad Healthcare 24.4(24.3)24-2(125)
Shaktiman Mercantile 37.95(38.3)85-32(17)
Shilpamedca 269.1(267.65)287-135(2)
Shree Nath 27.9(27.65)30-7(621)
Swan Mills 135.45(137.2)147-56(112)
T,U
Toshika Chemicals 156.25(154.05)156-7(112)
Toshniwal Chem 20.2(21.25)44-20(85)
Trendy Knitwear 9.8(9.9)19-4(768)
Tuni Textile Mills 198.0(203.1)212-24(379)
Unisys Software And Holding Industries 198.0(201.95)230-56(3)
V,W,X,Y,Z
Venusvent 14.35(15.15)26-5(128)
Vijay Shanthi B 17.5(17.5)40-12(39)
Vishal Cotspin 143.0(142.85)203-122(4)
Vision Tech 8.85(9.06)10-5(150)
Wyn Aqua Exp 18.4(19.15)19-5(39)

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