Stocks prices on Aug 23, 2012

Table Guide

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 754.35(764.25)915-541(5)
A C C 1345.2(1360.55)1421-981(14)
Abbot 1588.0(1597.2)1807-1375(1)
Abg Shipyard 369.8(374.7)463-295(243)
Abirlanuv 793.75(801.95)1028-710(7)
Acl 190.8(193.4)197-130(92)
Adani Enter 178.25(181.95)627-168(305)
Allahabad Bank 125.7(126.65)211-103(133)
Alok Industr 15.4(15.6)23-14(657)
Alstom Proje 403.65(385.05)572-280(46)
Andhra Bank 96.5(97.35)138-79(36)
Apollo Hosps 637.55(632.05)716-452(5)
Apollo Tyres 94.75(93.9)96-51(492)
Arvind 68.65(69.05)111-63(168)
Asahi Glass 69.2(71.25)76-48(26)
Ashok Leyland 21.95(22.1)32-20(332)
Asian Paints 3696.35(3690.9)4170-2551(3)
Aurobindo Phar 107.7(107.15)144-80(195)
Axis Bank 1094.55(1110.75)1309-784(153)
B
B A S F India 656.2(657.5)717-427(14)
B H E L 233.35(232.2)364-197(359)
Bajajhoin 806.1(802.75)864-625(4)
Balaji Tele. 45.05(45.9)49-26(70)
Ballarpur Ind 18.2(18.65)30-17(110)
Bank Of India 280.7(278.95)408-261(65)
Bharat Earth. 279.45(278.2)702-273(28)
Bharat Elec 1254.25(1258.7)1665-1124(0)
Bharat Forge 286.95(290.75)347-231(22)
Bhartiartl 248.7(248.7)417-243(1213)
Bk Of Baroda 646.45(645.15)881-615(95)
Bombay Dye 492.0(494.35)593-290(45)
Boschl 8674.85(8753.85)9300-6425(0)
Bpcl 349.6(348.5)394-229(40)
Britannia Ind 477.05(474.9)599-434(8)
C
C E S C 321.0(318.7)321-186(31)
C M C 970.05(965.45)1099-685(2)
Cadila Health 879.95(876.25)925-629(4)
Cairn India 344.25(333.8)400-250(295)
Canara Bank 338.45(340.95)566-335(66)
Castrol India 594.8(598.6)634-385(18)
Central Bank Of India 66.45(67.4)111-63(153)
Century Tex 322.1(320.4)388-215(84)
Chambal Fert 67.05(68.05)118-66(285)
Coal India Ltd 358.8(355.35)393-293(268)
Colgatepalm. 1184.5(1182.35)1250-925(4)
Corp Bank 379.2(376.1)528-335(12)
Crompton Gr. 122.1(120.3)175-102(133)
Cummins India 462.0(462.4)505-322(7)
D,E,F
Dabur India 119.55(119.1)124-92(40)
Dena Bank 90.1(89.95)104-47(231)
Dish Tv India 71.25(73.55)83-52(231)
Dlf 214.15(214.8)261-169(441)
Dr Reddy`s Lab 1671.85(1676.5)1818-1432(14)
Dredging Corp 259.7(256.45)321-187(11)
E I H 79.7(78.95)103-74(56)
Educomp Sol 164.1(162.2)285-128(219)
Eng India 222.55(224.9)288-195(26)
Escorts 64.2(64.6)93-55(195)
Exide Ind 129.3(127.3)157-98(133)
F D C 87.25(88.1)96-75(50)
Federal Bank 435.15(436.85)480-322(3)
Finolex Cables 38.9(38.9)46-21(66)
Finolex Ind 62.5(56.05)76-42(209)
G
G E Shipping 259.35(259.5)285-183(5)
Gail 365.65(367.2)445-303(33)
Geometric 103.5(104.35)110-36(283)
Glaxo Smithk. 2105.45(2089.1)2338-1830(2)
Glaxocon 2862.4(2858.65)2939-2179(1)
Global Tele 29.45(29.6)76-29(161)
Gmr Infra 19.8(20.3)34-17(974)
Godrej Cp 654.6(666.4)676-370(9)
Grasim Ind 3031.1(3051.35)3073-2073(4)
Great Offshore 99.55(99.2)155-70(451)
Gtl Infrastructure 7.3(7.45)15-7(152)
Guj. Ind Power 67.45(65.3)87-56(22)
Guj. Min Deve 193.85(193.4)212-151(9)
Gujarat Gas 302.7(302.75)463-270(5)
Gujarat Narmada 81.15(85.95)97-70(23)
Gujarat St Petronet 76.95(73.85)113-62(324)
H
H C L Infosys 39.2(40.05)70-37(163)
H C L Tech 559.5(553.15)562-360(30)
H D F C Bank 597.5(597.05)609-400(171)
H M T 43.15(41.6)53-26(509)
Hdfc 719.6(726.5)734-600(82)
Hdil 78.65(79.5)135-52(2802)
Hero Honda 1930.5(1933.7)2278-1702(42)
Hexaware Tec 123.55(122.65)133-67(179)
Hind Petro 318.85(319.05)395-238(28)
Hind Zinc 132.2(130.4)149-106(376)
Hindalco Ind 113.2(112.8)164-105(809)
Hpcl 318.85(319.05)395-238(28)
Hsng Dev Infra 78.65(79.5)135-52(2802)
Hsq Dev Fin 719.6(726.5)734-600(82)
Hul 518.95(511.55)521-315(267)
Hul 518.95(511.55)521-315(267)
I
I C I India 879.9(869.3)985-693(2)
I T C 263.9(261.6)269-185(181)
Icici Bank 973.15(973.55)998-641(396)
Idbi 86.7(86.6)121-77(188)
Idea Cellular 75.35(75.55)103-71(93)
Idfc 142.4(142.0)160-90(592)
India Cements 91.5(88.6)118-62(840)
India Infoline 55.6(57.05)78-42(68)
Indiabulls Real Est 50.0(50.3)83-40(417)
Indian Bank 166.5(165.45)265-157(11)
Indian Hotels 62.85(63.65)80-51(121)
Indian Ovrsea 71.0(71.8)119-68(54)
Indusind Bank 331.1(337.25)351-221(22)
Infosys Tech 2471.5(2429.4)2990-2101(106)
Ingersollrand 474.45(455.25)543-355(15)
Ingvysya 376.7(384.95)404-275(13)
Ioc 252.95(255.4)328-239(16)
Ipca Lab 392.05(400.35)424-230(6)
Ispat Ind 9.89(9.99)16-9(1662)
J,K,L
J & K Bank 941.95(950.8)1010-645(4)
J B Chem 69.25(66.6)151-58(133)
Jaiprakash Ass 77.2(77.2)88-50(1305)
Jaypee Infratech Limited 49.3(49.2)65-33(244)
Jet Airways 379.6(397.15)411-167(374)
Jindal 118.6(118.9)180-102(12)
Jindal Stainless 71.0(71.55)111-62(36)
Jindal Steel 407.15(403.6)663-390(170)
Jsw Steel 719.25(719.6)885-464(200)
Kfa 9.67(9.97)30-7(5070)
Kotakbank 589.3(593.0)612-411(22)
L I C Hsq Fin 249.9(253.75)290-196(123)
L&t 1433.0(1456.75)1719-971(252)
Lanco Infratech 12.3(12.27)25-8(2346)
Lupin 578.55(576.95)604-409(52)
M,N
M & M 771.65(783.8)874-621(57)
M&m 771.65(783.8)874-621(57)
Mangalore Ref 62.8(64.4)74-49(81)
Maruti 1179.9(1183.05)1428-905(26)
Mastek 158.15(162.0)185-73(231)
Maytas Infra 58.9(62.2)113-48(187)
Merck 630.0(635.9)714-555(2)
Mphasis Bfl 385.15(388.9)439-277(10)
Mtnl 39.15(34.95)39-20(4648)
Mtnl 39.15(34.95)39-20(4648)
N T P C 170.5(171.5)190-138(55)
Nation.ferti 74.7(75.35)96-43(73)
National Alum 52.3(52.4)68-48(23)
Nestle Ind 4695.6(4580.45)5024-3930(5)
Neyveli Lignite 80.5(81.5)105-67(41)
Novartis India 696.1(693.95)944-616(2)
O,P,Q
O N G C 281.6(286.15)303-240(109)
Omaxe 153.6(155.0)161-125(72)
Oracle Fin 2854.55(2860.25)3009-1715(5)
Orchid Chem 116.9(112.05)210-100(717)
Oriental Bank 236.8(234.5)324-190(23)
Parsvnath Dev 38.95(39.0)82-32(95)
Pfizer 1229.05(1243.8)1454-1071(6)
Pidilite Ind 190.45(185.8)192-133(131)
Piramalhe 512.95(508.25)562-340(10)
Pnb 715.95(709.85)1091-703(61)
Polaris Soft 124.75(121.75)175-102(137)
Power Fin Corp 176.25(182.1)223-130(223)
Power Grid Corp 117.45(119.0)122-93(220)
Punj Lloyd 51.35(50.35)65-37(507)
R
Ranbaxy Lab 547.1(534.5)554-366(415)
Rashtriya Chem 52.65(52.9)85-42(200)
Raymond 357.8(361.3)439-300(35)
Rcom 54.15(54.3)109-52(2336)
Reliance Capital 352.2(364.7)481-225(1039)
Reliance Ind 794.45(808.05)902-671(386)
Reliance Power 84.2(85.5)139-68(1797)
Relinfra 501.5(511.35)679-328(513)
Rolta India 68.4(68.05)108-50(153)
S
S A I L 84.2(84.9)123-73(108)
Satyam Comp 101.1(99.15)101-62(1534)
Sbi 1912.45(1912.65)2474-1576(423)
Shipping Corp 54.0(54.2)91-46(53)
Siemens 664.0(663.95)900-627(12)
Skf 609.2(600.3)728-535(1)
Sobha Developers 335.5(336.65)370-185(5)
Sterlite Ind 111.55(112.2)141-86(455)
Sterlite Optical 31.7(31.65)46-27(231)
Sun Pharma 667.9(664.8)690-448(62)
Suntv 299.35(304.85)343-176(48)
Suzlon Energy 16.55(16.55)42-16(1558)
Syndicate Bnk 95.5(95.85)121-67(39)
T,U,V
Tata Chem 309.1(310.65)374-287(35)
Tata Elxsi 220.1(219.0)254-167(19)
Tata Power 99.45(98.7)121-80(225)
Tata Tea 130.95(131.8)137-80(250)
Tatacomm 233.8(233.6)266-176(17)
Tatamotors 245.2(247.9)320-137(1337)
Tcs 1321.15(1292.05)1325-940(154)
Tech Mahindra 864.9(854.8)876-524(39)
Tisco 398.6(392.6)503-332(1075)
Titan Ind 222.9(223.35)254-154(166)
Tn Newsprint 115.9(114.05)118-75(6)
Torrent Pharma 686.0(673.2)709-504(2)
Torrent Power 152.9(154.25)252-151(19)
Tvs Motor 38.95(39.35)70-31(55)
Union Bank 163.5(164.2)273-155(59)
Unitedphos 111.25(108.7)168-105(189)
Vijaya Bank 51.4(51.85)68-43(166)
W,X,Y,Z
Welspunguj 96.35(99.05)156-64(114)
Wipro 363.45(354.2)452-312(155)
Wockhardt 1274.9(1269.45)1325-251(301)
Wyeth 935.1(927.55)1037-794(1)
Zeeenter 167.65(169.1)175-109(259)
GROUP B
A
3i Infotech 7.96(7.78)31-7(719)
A P Paper 310.8(295.9)374-120(321)
Aarti Ind 71.65(73.2)78-39(14)
Aban Offsho 406.65(409.45)571-320(118)
Acropetal Technologies Ltd 14.69(14.92)20-10(63)
Adani Power Ltd 40.9(41.8)96-40(236)
Adani Power Ltd 40.9(41.8)96-40(236)
Adlabs Films 70.35(71.65)113-49(254)
Ador Welding 136.25(135.5)177-108(55)
Advanta India 498.0(492.2)571-222(11)
Aegis Logis 120.0(118.25)215-100(20)
Aftek Ltd 7.68(7.9)15-6(143)
Agro Tech Foods 446.2(449.55)517-340(4)
Ajanta Pharma 425.0(423.7)432-144(28)
Aksh Optifibre 13.75(14.05)18-5(174)
Alembic 16.3(15.6)22-13(184)
Alembic Pharmaceuticals Ltd 70.75(67.9)72-34(366)
Allied Digital Services 23.65(24.6)36-18(33)
Alstom 190.4(188.35)207-132(11)
Amar Remedies 69.45(70.2)163-64(60)
Andhra Sugars 153.0(152.85)160-95(11)
Anikinds 36.35(33.9)40-22(45)
Anil Products 215.75(229.8)304-205(4)
Aptech 73.05(72.05)137-64(403)
Arrow Webtex 63.1(63.7)115-52(546)
Arshiya International Ltd. 127.25(130.65)177-116(28)
Asahi Songwon Colors 85.0(88.15)106-69(10)
Asahi Songwon Colors Ltd 85.0(88.15)106-69(10)
Ashapura Mine. 31.2(29.75)31-8(149)
Ashika Credit Capital Ltd 112.9(107.15)126-25(24)
Astec Life Sciences Ltd 33.0(30.55)39-21(28)
Astra Micro 44.05(43.85)46-23(80)
Astra Zeneca 1851.55(1799.05)2649-1162(32)
Astral Poly Technik 275.0(271.0)277-124(4)
Atul Chem 316.3(309.95)325-135(134)
Autoline Industries 178.15(175.65)196-69(196)
Avaya 421.55(364.95)429-100(252)
B,C,D
B O C India 441.7(421.45)530-265(96)
Bajaj Hind 31.3(31.75)49-23(322)
Balmer Law 184.2(186.4)191-134(7)
Balmer Lawri. 622.45(619.05)682-463(2)
Bannari Amman 912.0(901.35)977-489(1)
Bartronics India 23.9(24.1)57-20(32)
Bata India 898.05(901.4)981-492(62)
Bayer 971.45(956.0)985-673(8)
Berger Paints 134.95(136.3)153-78(10)
Bgr Energy Systems 270.8(271.95)377-172(46)
Bharati Shipyard 70.05(70.1)116-61(57)
Bhussteel 462.45(469.3)479-296(121)
Biocon Ltd 250.7(245.65)363-208(117)
C R I S I L 917.6(923.0)1261-750(0)
Can Fin Homes 110.0(100.2)128-87(40)
Carbon Everflow 80.95(81.2)99-65(35)
Carborun. Univ 150.75(150.0)175-132(7)
Cclpr 266.25(258.7)276-116(10)
Ceat 122.65(120.75)125-66(297)
Cerasan 353.8(353.5)373-158(16)
Chettinad Cem 789.0(765.45)884-400(1)
Chirawa Cements 129.8(132.45)140-12(219)
Cholam. Inv 213.25(227.35)238-106(23)
Chromatic India 87.9(86.7)106-56(96)
City Union Bnk 51.2(50.35)55-39(46)
Colourchem 612.0(610.65)743-556(2)
Core Project 289.15(291.25)324-245(22)
Coromandel Fert 270.2(267.95)342-234(12)
Cox And Kings(india) Ltd 143.3(147.55)234-119(104)
Cupid Trad 208.2(198.4)234-65(15)
D C M Shr. Con 58.15(58.25)59-37(17)
D C W 20.1(20.05)21-7(1732)
Dabur Pharma 89.8(90.55)176-81(34)
Dalmia Cem 21.4(21.54)22-11(97)
Deepak Fert 135.05(134.7)174-118(17)
Den Networks Ltd 122.0(122.95)131-39(7)
Development Credit Bank 41.95(41.75)52-30(328)
Dewan Hsq Fin 168.95(165.0)279-142(41)
Dhampur Sugar 67.45(67.9)73-27(40)
Dhanuka 92.95(94.0)114-80(44)
Dil 715.0(706.15)776-358(1)
Disa India 2695.0(2610.3)3944-1370(0)
Dishman Pharma 93.4(89.6)99-32(638)
Divi's Lab 1182.0(1153.0)1201-690(194)
E,F,G
E I Dparry 213.8(213.45)254-165(18)
Eclerx Services 787.35(795.9)830-570(2)
Eicher Motors 2200.25(2234.8)2360-1306(11)
Elder Pharma 325.15(327.6)411-267(21)
Electrosteel C. 19.05(19.0)31-15(53)
Emami Paper Mills Ltd 37.5(37.3)44-23(250)
Essar Oil 53.5(53.9)99-44(371)
Essarship 94.05(94.2)103-46(9)
Eveready Ind 19.05(19.2)41-16(131)
Everest 182.9(185.25)206-102(9)
Everest Kanto Cylinder 26.05(26.5)80-24(54)
Everonn Systems India 175.35(169.1)475-135(673)
Excel Info 23.8(24.0)31-8(156)
Fairfield Atlas 173.35(171.9)187-62(46)
Fameindia 54.1(49.2)73-32(13)
Fiem Industries 164.15(162.3)185-123(7)
Fineotex Chemical Ltd 18.15(18.55)336-17(69)
Firstsource Solutions 10.28(9.45)15-5(2644)
Flexituff International Limited 216.5(213.6)384-142(18)
Fortis Healthcare 99.5(99.45)157-81(53)
Future Capital Holdings 153.0(152.95)163-101(39)
Future Ventures India Ltd 8.0(8.01)9-7(98)
G I C Hsq Fin 88.25(84.45)101-68(98)
Ganesh Poly 42.0(41.35)66-39(25)
Gangotri Iron 40.2(40.55)53-28(185)
Gati 39.0(38.6)62-23(49)
Gei Industrial Systems Ltd. 78.95(80.7)159-76(11)
Geodesic Inf 44.5(45.55)65-33(127)
Ghcl 42.0(41.5)43-27(20)
Gitanjali Gems 351.85(354.0)443-286(473)
Glenmark Phar 412.15(405.2)426-265(49)
Globus Spirits 106.95(107.95)134-87(11)
Glodyne 91.85(96.65)434-91(11)
Gmm Pfaudler 94.45(99.65)122-72(22)
Godawari Power 121.95(122.35)161-69(6)
Godrej Indus 245.15(245.05)283-168(28)
Goenka Diamond & Jewels Ltd. 219.95(220.3)223-28(22)
Goodyear India 343.35(340.4)412-269(7)
Gruh Fin 176.9(176.1)193-93(23)
Guj. Amb Exp 22.2(22.5)26-16(39)
Guj. Fluoroch. 351.4(353.05)561-317(25)
Guj. Nre Coke 16.75(16.75)29-14(103)
Guj. State Fert 346.75(347.25)503-322(5)
Gujapoind 116.0(115.5)154-112(6)
Gujarat Pipavav Port Ltd 50.9(51.2)74-48(16)
H,I
H F C L 11.39(11.3)16-10(780)
Hanung Toys 117.05(116.1)155-76(44)
Hatsun Agro 96.0(94.15)99-48(27)
Havell`s India 545.45(547.6)616-313(27)
Hercules Hoists 134.65(135.95)164-95(41)
Heritage Food 276.85(256.1)293-133(413)
High Energy 177.25(175.05)183-66(20)
Himalya Int 23.25(21.9)31-15(74)
Himatsingka S. 32.0(31.8)38-22(74)
Hind Con 16.65(16.8)33-15(545)
Hind Oil Exp 123.4(121.1)152-86(276)
Hind Sanitary 121.7(125.6)207-120(52)
Honeywell 2533.2(2424.8)3350-1620(0)
House Of Pearl Fashions 96.0(96.6)102-46(8)
Ht Media 86.9(86.4)156-82(138)
Hyderabad Ind 477.65(486.65)498-255(12)
I F C I 34.95(35.2)49-19(1116)
I F G L Refract 49.4(48.1)52-28(60)
I T I 23.8(22.85)32-16(725)
I V R Cons 42.65(43.25)75-27(451)
Ibn18 21.7(21.55)51-17(179)
Icra 1154.6(1148.15)1350-797(0)
Iid Forgings 127.25(130.65)177-116(28)
Il&fs Transportation Networks Ltd. 169.0(168.45)224-143(22)
India Glycols 138.9(137.45)153-111(32)
India Nippon 176.0(184.45)196-145(197)
Indiabulls Finan 189.85(190.6)257-116(249)
Indiabulls Power 11.58(11.79)20-8(176)
Indian Infotech And Software 19.5(19.1)24-1(483)
Indoco Remedies 63.7(60.9)67-47(126)
Indraprastha Gas 260.95(260.1)453-170(148)
Indswift Lab 41.5(40.65)133-39(66)
Infotech Ent 180.8(178.55)198-100(12)
Innoventive Industries Ltd. 120.75(122.1)125-76(11)
Inox Leisure 61.4(66.1)67-35(544)
Insilco 20.0(20.5)21-12(206)
Irb Infrastructure Developers 125.5(123.7)210-100(299)
Itdcem 231.9(231.85)247-111(3)
Ivrcl Infrastruc 42.65(43.25)75-27(451)
J,K,L
J B F Ind 149.0(140.55)149-89(91)
J K Ind 123.75(121.25)125-53(275)
J Kumar Infraprojects 184.7(184.5)186-79(4)
Jagran Prakashan 92.55(91.45)114-78(51)
Jai Corp 57.5(58.2)117-45(499)
Jain Irrigation 72.7(73.2)182-69(1150)
Jaiprakash Hydro 31.45(31.9)49-30(70)
Jay Shree Tea 83.65(83.95)150-78(27)
Jindal South West Holdings 613.1(612.75)1092-356(90)
Jindpolyfm 171.25(174.65)244-143(11)
Jk Cement 205.7(211.9)244-95(176)
Jk Paper 35.1(34.25)46-32(49)
Jklakshmi 96.5(96.05)101-35(17)
Jubilant Org 159.1(159.2)224-154(6)
Jyothy Laboratories 144.55(135.85)154-62(75)
Jyoti Struct 38.1(38.75)79-35(32)
K R B L 23.2(23.05)29-12(119)
K S B Pumps 220.0(214.4)266-141(3)
Kajaria Ceramic 178.0(179.4)190-84(7)
Kale Consult 162.95(165.0)177-62(13)
Kalpataru Pwr 71.1(70.4)134-65(12)
Kalyani Steels 53.45(53.5)70-32(38)
Kar Vysy Bank 404.9(404.9)455-322(5)
Karnataka Bnk 88.0(89.35)112-64(97)
Kaveri Seed Company 838.0(831.5)861-400(2)
Kecil 57.6(58.85)68-31(17)
Kesoram Ind 141.55(138.2)170-83(26)
Kgnind 15.95(16.4)37-13(511)
Kilitch Drugs (india) Ltd. 66.45(64.2)88-38(20)
Kirlpnu 454.5(451.2)574-400(3)
Kitex Garments 53.7(53.45)67-38(104)
Kpitcumm 132.45(136.05)139-68(46)
Kwality Dairy 33.5(32.65)215-27(269)
Ladderup Fin 34.3(32.8)36-24(22)
Laks Vilas Ba 77.4(76.4)113-69(33)
Lakshmi Machine 1959.3(1929.95)2198-1426(2)
Liberty Phosp 70.95(70.8)97-45(21)
Lloyd Elect 52.5(52.4)55-36(56)
Lloyds Steel Ind 10.37(10.41)16-6(149)
Lovable Lingerie Ltd 335.65(341.65)636-278(42)
Lumax Auto Technologies 143.6(134.5)195-132(35)
M,N
M And B Switchgears Limited 136.75(130.25)390-50(72)
M R F 10833.0(10995.6)11570-6200(3)
Madras Cements 186.05(181.95)186-80(25)
Mahforg 57.5(56.25)73-46(24)
Mahindra 787.0(773.8)805-590(3)
Mahinlife 359.05(348.95)376-235(16)
Man Infraconstruction Ltd. 190.0(190.5)229-90(11)
Manappuram Gen 35.9(34.7)67-18(692)
Mandhana Industries Ltd. 223.7(222.95)299-171(19)
Mangalore Chem 48.9(49.05)57-29(206)
Marg 80.85(82.05)103-72(446)
Marico Ind 193.8(188.55)201-134(119)
Mathew Easow 71.0(68.0)87-30(21)
Max India 189.6(188.85)214-140(88)
Mcleod Russel India 299.4(310.95)345-165(49)
Midfield Industries Ltd 42.85(43.2)58-32(38)
Mindtree 681.5(673.4)717-321(38)
Mirza 17.5(17.95)23-16(104)
Mmtc Ltd 777.75(784.65)1009-438(117)
Monsanto India 624.9(632.15)948-599(1)
Motherson Sumi 183.45(184.45)217-129(396)
Mundra Port 111.15(116.9)169-109(342)
Muthoot Finance Ltd 129.05(131.4)190-105(44)
Mysore Cem 41.9(43.25)43-25(72)
N I I T 34.05(34.35)56-33(24)
Nagarjuna Con 37.75(39.15)73-28(178)
Natco Pharma 344.85(351.25)437-197(6)
National Pero 450.4(423.2)518-312(29)
Navneet Pub 53.95(54.55)71-50(18)
Nectar Lifescn 20.1(19.0)26-15(135)
Neha International Ltd. 18.65(19.0)134-18(49)
Neocorp 39.95(39.5)62-21(108)
Nesco 633.15(641.45)775-499(7)
Net 4 India 140.5(140.1)180-128(25)
Nhpc 18.3(18.35)25-17(1261)
Nhpc Ltd 18.3(18.35)25-17(1261)
Niit Technologies 261.45(260.35)317-166(17)
Nilkamal Plast 208.8(204.95)297-177(4)
Nitin Fire Protection Industries 57.15(55.8)64-22(248)
Nocil 16.1(16.4)20-15(130)
Noida Toll Bridge 24.9(24.8)27-19(56)
Nucleus Soft 80.3(81.55)85-55(59)
O,P,Q
O C L India 123.15(123.9)127-75(7)
Oil India Ltd 480.0(478.75)556-431(3)
Omkar Speciality Chemicals Ltd 80.0(79.85)88-49(26)
Onelife Capital Advisors Limited 612.7(598.55)616-114(245)
Onmobile Global 38.25(39.75)84-28(529)
Opto Circu 121.2(138.15)225-117(5339)
Orbit Corporation 45.85(46.0)68-25(49)
Orient Paper 70.9(67.85)73-44(45)
Orissa Minerals Development Company Ltd 51595.3(49894.5)60392-25550(2)
P.m. Telelinnks 57.4(55.75)195-39(83)
Page Industries 3095.0(3176.0)3276-2275(0)
Pantaloon Ret 159.3(163.7)310-125(785)
Paper Products 70.1(71.1)84-58(28)
Parekh Aluminex 308.4(318.2)389-165(5)
Persistent Systems Ltd. 380.0(380.25)410-280(3)
Petronet Lng 151.0(150.9)185-122(61)
Phillips Carbon 89.4(90.6)158-77(12)
Phoenix Mills 171.6(174.25)228-149(6)
Pidrugs 124.35(130.45)133-50(15)
Pipavav Shipyard 61.1(59.85)92-50(197)
Plethico Pharmaceuticals 193.05(214.45)396-193(85)
Pnb Gilts 26.75(24.65)31-22(583)
Polyplex Corp 156.05(159.1)210-143(4)
Pradip Overseas Ltd. 80.0(79.15)114-47(39)
Praj Ind 49.5(50.75)92-49(115)
Prakash Constrowell Ltd 106.05(103.8)311-81(7)
Prakash Steelage Ltd 173.65(174.35)186-114(19)
Pratibha Industries 47.6(48.05)54-27(76)
Prime Focus 50.2(46.5)65-33(563)
Prism Cement 51.5(50.95)57-35(23)
Provogue (india) 15.35(16.15)36-11(65)
Pslltd 58.7(59.05)71-50(17)
Ptc 58.3(58.1)76-38(42)
Ptc India Financial Services Ltd 14.25(13.54)18-9(340)
Pvr 185.7(187.85)195-108(5)
R
Radico Khait 107.5(106.9)134-92(259)
Raj Oil Mills 8.28(8.33)25-7(121)
Raj Television Network 191.45(191.45)224-47(18)
Rajesh Exp 122.2(124.15)151-103(17)
Rallis India 135.25(128.15)185-111(184)
Rei Agro 10.05(10.49)27-7(789)
Reliance Indust 419.7(424.25)565-272(96)
Reliance Media World Ltd 52.25(53.15)92-35(53)
Rico Auto Ind 9.64(9.73)13-7(138)
Ricoh India 76.35(72.75)78-24(92)
Rohit Ferro Tech 29.75(27.9)44-21(56)
Ruchi Soya Ind 84.4(84.7)128-78(11)
Rural Electrification Corporation 207.65(209.0)251-142(63)
S
S Bk Of Bikaner 348.4(347.95)479-302(3)
S R F 216.5(215.8)324-192(5)
Sahyadri Industries 71.3(71.4)75-32(36)
Sandur Mang 465.8(478.6)590-261(4)
Sangam 60.1(59.55)62-26(128)
Saregama Ind 96.25(82.6)120-55(406)
Sasken Comm 135.0(135.15)145-91(5)
Se Investments 334.85(334.2)382-70(97)
Sesa Goa 190.4(190.7)270-148(238)
Shakti Pumps (india) Limited 51.45(47.3)57-29(322)
Shanthi Gears 68.3(68.2)69-30(15)
Shasun Chem 155.95(157.75)163-38(585)
Shilpa Medicare Ltd 290.0(302.4)310-135(8)
Shlakshmi 92.5(93.7)156-73(137)
Shree Cement 3384.85(3259.6)3430-1570(10)
Shree Ganesh Jewellery House Ltd 92.1(89.5)164-65(50)
Shree Renuka Sugars 31.5(32.2)67-22(1399)
Shriram City 725.0(720.0)757-461(3)
Shriram Trans 598.95(596.75)707-416(5)
Sintex Ind 59.05(59.8)162-50(305)
Sks Microfinance Ltd 126.85(126.0)320-54(1504)
Solar Explosives 1004.0(987.2)1022-667(14)
Sona Koyo St 14.14(13.63)16-9(231)
Sonata Soft 21.35(21.15)33-17(132)
Southind.bank 22.45(22.55)28-19(149)
Speciality Papers 11.7(11.78)12-4(244)
Spicejet 34.9(36.65)37-15(4377)
Splash Mediaworks 18.25(18.05)41-16(189)
Srei Int Fin 24.0(23.8)43-18(315)
Srs Ltd 41.6(41.85)61-26(213)
State Trading 269.45(269.4)333-110(161)
Strides Arcolab 860.3(836.85)866-277(92)
Suashish Dia 150.0(150.0)158-88(8)
Subexltd 12.81(13.12)51-12(285)
Sudar Garments Ltd 64.9(65.1)102-43(55)
Sun Pharma Advanced Research Company 76.05(75.92)88-63(50)
Sundaram Fin 823.05(841.85)866-420(1)
Sundaram Multi Pap Ltd. 15.0(14.89)18-12(119)
Sundclayton 174.1(176.6)204-129(9)
Sundram Fast 43.0(43.5)66-42(20)
Sunteck Realty 328.0(327.85)422-242(15)
Superhouse Le 53.0(52.35)59-40(16)
Supreme Ind 270.5(275.85)288-160(12)
Surajdiamo 28.9(33.3)59-28(62)
Surya Roshni 52.8(51.9)71-42(28)
Suven 21.44(17.87)21-11(1350)
T,U,V
T.v. Today 60.75(62.8)71-41(19)
Talwalkars Better Value Fitness Ltd. 154.95(155.0)208-108(5)
Tata Coffee 969.95(964.05)1009-689(25)
Tata Investment 439.9(440.0)542-396(1)
Technocraft Industries India 77.1(77.85)83-27(14)
Thinksoft 90.65(91.45)96-30(69)
Thirumalai Chem 96.15(96.1)104-42(39)
Thomas Cook 57.05(57.45)74-32(13)
Tide Water 7941.75(8072.8)8539-5676(1)
Time Technoplast 38.65(41.95)71-37(46)
Timken India 199.35(197.6)269-163(74)
Titanor Components 137.7(128.8)146-75(22)
Tplplast 172.5(170.35)179-59(17)
Transformers 139.2(137.95)234-122(8)
Transgene Biotek 10.55(11.07)62-8(74)
Trent 1053.0(1080.35)1189-771(1)
Triveni Eng & Ind 20.0(20.25)25-12(134)
Ttk Prestige 3428.95(3401.0)3954-2151(27)
Ttml 12.18(12.24)19-11(229)
Tube Invest 156.3(156.3)171-96(57)
Tulip 100.0(105.25)166-65(122)
Ubholding 98.4(100.0)124-53(1111)
Uco Bank 67.2(68.2)95-44(300)
Uflex 103.3(103.75)192-98(17)
Ultratech 1727.8(1735.7)1743-1030(2)
Unichem Lab 172.5(173.6)180-101(17)
Unitdspr 938.8(946.95)996-450(844)
Unitech 20.55(20.65)37-17(607)
United Bank Of India 53.0(52.85)87-45(30)
Unity Infraprojects 43.5(43.85)57-22(22)
Usher Agro Ltd. 60.45(61.5)134-34(26)
Uttam Steel 64.8(64.7)85-48(14)
V Guard Industries 435.2(430.85)457-141(132)
V S T Ind 1734.55(1700.65)2025-1025(1)
Vadilal Ent 130.5(124.3)133-75(10)
Vaibhav Gems 62.25(63.8)69-24(22)
Vardhman Poly 62.95(62.2)112-41(12)
Venkys 509.3(520.95)579-322(27)
Videocon 174.9(174.15)196-161(91)
Vikas Wsp 73.55(70.0)76-9(3640)
Vinati Organics 99.7(95.55)114-60(8)
Visa Steel 49.1(49.2)64-48(64)
Visaka Ind 126.3(127.25)137-57(13)
Vivmed Labs 375.15(374.25)444-212(8)
Voltas 116.35(111.35)132-71(478)
W,X,Y,Z
W P I L 439.75(417.7)443-169(22)
West Coast Pap 56.15(52.7)79-44(114)
Wheels India 765.35(764.55)814-229(3)
Whirlpool 259.7(259.5)272-141(11)
Wire & Wireless 20.1(20.4)24-5(1543)
Xpro India 48.5(43.45)63-42(68)
Yes Bank 354.4(357.3)389-230(177)
Zandu Phar 1614.65(1613.45)2208-1199(3)
Zee News 12.0(12.0)14-8(65)
Zensar Tech 264.35(263.35)295-113(31)
Zylog Systems 296.35(294.75)340-172(43)
GROUP T
A
Ace Intgr Fin 32.4(33.55)36-15(40)
Amara Raja 379.0(380.9)404-179(28)
Andrew Yule 21.8(21.95)28-12(81)
Arvind Remedies 30.4(27.4)31-18(147)
Atlas Cycles 425.7(424.05)466-247(51)
Autolite 24.6(20.5)24-12(71)
B
B & A Ltd 191.2(201.7)218-71(9)
B P L 18.25(16.9)23-14(202)
Blissgvs 39.95(37.4)41-18(274)
Bombay Swad 30.3(28.9)41-25(24)
C
Cerebra Int 28.25(29.05)43-22(83)
Choice International 39.6(38.3)99-28(62)
Commitment Cap 45.0(43.9)45-16(38)
Cravatex 446.0(439.55)799-360(2)
Cubical Finan. 32.0(33.25)55-18(59)
D,E,F
D C M 204.0(203.7)206-41(276)
Db Stock Brokers 97.1(97.25)112-76(30)
Decngold 17.3(16.6)27-15(52)
Dhanalakshmi Bk 48.85(49.1)83-42(46)
E P C Ind 125.0(124.35)129-63(8)
Financial Tech 830.0(843.5)958-518(47)
G,H
G E I Hamon In. 78.95(80.7)159-76(11)
Genesys Int 200.9(211.2)232-114(56)
Goodricke Group 142.6(145.4)164-103(6)
Hind Dorr 31.3(31.7)56-22(56)
Hind Org Chem 18.7(18.5)26-15(47)
Hitachih 111.0(113.4)188-93(7)
I,J,K,L
I F B Agro Ind 129.35(125.0)237-116(6)
Inani Marb 322.15(295.45)324-88(107)
It&t 97.8(100.1)122-60(45)
Kalyani Sharp 32.7(32.35)48-23(40)
Kilitch Drugs 66.45(64.2)88-38(20)
Kopran 17.35(17.1)25-13(55)
Kotawala Ind 162.55(162.0)215-79(77)
Luminaire Technologies 39.0(39.1)41-6(110)
M,N,O
Maharashtra Pol 12.9(12.54)17-6(142)
Malar Hosps 35.5(32.3)41-24(50)
Marson`s 8.0(7.94)15-5(138)
Mount Ev Min 91.15(90.9)116-47(46)
Nelco 48.55(49.35)64-37(16)
Nirlon 50.5(50.5)61-30(16)
P,Q,R
Polypro Fibrils (i) 12.0(12.47)17-7(79)
Prag Bosimi 8.53(8.74)9-5(110)
Prakash Ind 60.0(59.75)65-25(104)
R S Software 140.5(139.05)145-43(143)
Rain 38.0(39.1)42-25(67)
Rander Fin 49.7(48.85)153-47(43)
S
S Kumars 20.85(23.9)52-20(3770)
Shalibhadra Fin 53.5(56.6)79-36(43)
Shyam Star Gems 26.0(26.0)32-17(105)
Singer India 43.95(36.65)53-26(98)
Solid Granites 53.05(53.2)66-46(30)
Som Distilleries 214.8(213.75)218-117(5)
Sri Adhikari 94.2(94.5)100-48(12)
Symphony Comfort 381.15(384.6)1250-173(23)
T,U,V,W,X,Y,Z
Torrcabs 94.25(90.6)115-65(9)
U B Eng 35.25(36.05)58-27(56)
Umangdair 47.75(45.85)55-20(234)
Upsurge Invest 44.75(43.1)53-18(28)
Venus Remedies 220.4(213.25)235-141(42)
GROUP S
A
Accentech 68.95(58.75)77-42(245)
Amrutanj 784.05(769.65)881-610(40)
Amrutanjan Health Care 784.05(769.65)881-610(40)
Amtek Auto 95.6(97.35)151-84(28)
Amtek India 96.5(97.5)114-52(146)
Apw President Systems 210.95(204.25)261-131(73)
Atul Auto 100.95(95.05)136-57(47)
B
Balaji Amines 45.85(46.85)49-31(24)
Balkrishna Ind 281.05(280.05)303-151(7)
Banswara Syntex 68.1(67.6)101-60(166)
Bf Utilities 438.3(441.35)564-259(142)
Bharat Bijlee 571.7(579.7)767-511(1)
Bi 163.45(172.45)378-132(297)
C,D,E,F
Carnation Nutra 398.45(402.55)632-320(25)
Clutch Auto 24.55(25.2)39-22(40)
E I H Ass Hote 149.95(152.0)195-126(8)
Emami 500.7(490.1)557-320(17)
Erainfra 133.4(133.9)182-91(77)
Forcemot 438.0(437.8)739-387(2)
Fulford 802.0(804.6)953-389(1)
G,H,I
Gabriel India 27.8(28.4)31-18(146)
Granules Ind 154.0(152.75)158-55(75)
Gulf Oil Corp 87.65(88.1)100-52(14)
Hawkins Cook 1599.2(1560.85)1729-1215(5)
I.c.s.a. 14.26(14.57)84-13(76)
Int Travel House 182.05(183.95)206-155(5)
Ion Exchange 127.0(130.6)154-84(80)
J,K,L
J.k. Agri Genetics 309.95(304.65)364-204(3)
Jmfinan 14.97(15.24)19-11(1511)
Kavveri Telecom 227.1(217.65)271-118(35)
Kennamet 897.0(900.75)1247-640(3)
Lambodhara Textile 97.5(89.9)97-15(8)
M,N
Manugrap 47.05(48.45)65-43(18)
Mayur Uniquo 401.0(349.15)402-155(50)
Mercator Lines 20.65(20.6)33-15(146)
Micro Tech 63.8(64.3)91-52(54)
Mohit Industries 54.7(54.65)67-21(38)
Nahar Indust 32.85(33.6)52-28(26)
Navin 298.0(295.45)437-276(5)
O,P,Q
Orient Ceramic 76.0(74.8)77-41(16)
Ortin Laboratories 20.45(20.8)31-13(46)
Parenteral Drugs 73.4(64.5)132-51(14)
Parenteral Drugs (india) Ltd. 73.4(64.5)132-51(14)
Patel Eng 76.8(77.5)127-73(56)
Pitti Lamin 58.25(60.35)94-37(34)
Plastiblends 76.0(76.9)99-62(34)
R
Rainbow Papers 77.95(76.2)91-56(162)
S
Sanwaria Agro 40.05(39.5)41-9(105)
Shakti Pumps 51.45(47.3)57-29(322)
Sharon Bio-medicine 409.0(405.15)460-259(54)
Smruthi Organics 216.3(213.7)225-155(4)
Spanco Tele 46.45(51.25)148-44(27)
Suryajyoti Spin 11.22(11.57)27-10(90)
Syncom Form 56.8(56.8)79-28(85)
T,U
Tatayodo 92.0(90.1)97-45(14)
Tilaknagar Industries 49.75(48.55)64-27(211)
Timex 21.1(22.05)32-17(59)
Ultramarine & Pig 48.55(49.65)65-33(24)
Unitedbrew 547.2(547.2)644-339(64)
V,W,X,Y,Z
V I P Ind 74.4(77.05)204-68(373)
Vadilal Ind 209.25(174.4)209-87(249)
Vinati Organics 99.7(95.55)114-60(8)
Wim Plast 279.8(282.6)304-170(9)
Zicom Elec Sec 66.8(67.7)70-25(23)
Zydus Wellness Ltd 398.45(402.55)632-320(25)
GROUP Z
A
Aarey Drugs 36.0(34.3)36-9(407)
Aci Infocom 145.0(142.0)176-25(11)
Agarwal Holdings 72.7(72.0)73-10(54)
Anuvin Industries 10.58(10.79)22-10(75)
Apeego 112.45(112.15)113-20(52)
Arcadia Mercantile Capital 11.0(10.82)15-4(68)
B,C,D,E,F
Barasia Holding & Trading Company 248.0(248.35)254-121(11)
Baroda Extrusion 61.4(60.2)80-9(28)
Bheemacem 12.19(12.12)19-9(135)
Blue Circle Services 79.7(80.25)84-28(513)
Chartered Carriers 17.15(17.45)61-14(57)
D J S Stock 58.9(59.9)110-44(69)
Dhvanil Chemicals 69.0(67.8)71-12(141)
Elpro Packaging 36.95(37.1)41-18(49)
Esaar 46.45(47.85)49-9(28)
G,H,I
Gemstone Investment 17.3(17.45)20-5(540)
Goyal Financials 38.5(38.8)59-13(30)
Guj Nar Flyas 40.3(40.95)58-13(198)
Hind. Copper 263.65(263.45)320-146(163)
Inca Finlease 46.0(45.0)160-38(55)
Insul Elec 328.0(327.85)422-242(15)
Intec Secur. 61.65(60.0)64-27(51)
J,K,L,M
Jaihind Projects 112.5(116.5)195-96(18)
Jain Marble Udhyog 16.55(17.4)27-9(56)
Jalgaon Reroll 128.15(125.95)128-16(51)
Kosha Cubidor 14.75(14.19)18-4(104)
Krishnadeep Trade 65.85(66.35)190-35(63)
Margltd 80.85(82.05)103-72(446)
Mediaone 89.0(88.65)115-62(20)
N,O,P,Q
Nagpur Power 35.55(34.1)43-26(23)
National Min 186.85(187.2)259-136(53)
Ncl Research And Financial Services 506.55(482.45)535-94(2)
Neha International 18.65(19.0)134-18(49)
New Bom Prtg 33.1(32.65)36-13(28)
Ommeinfra 24.1(23.1)38-20(37)
Parikh Herbals 45.35(43.2)57-5(389)
Paro Leasing 19.35(20.35)45-3(59)
Polytex India 221.55(221.65)269-105(97)
R
Ravinay Trading Company 186.0(191.8)423-111(12)
Regency Hospital 48.1(48.3)57-29(15)
Regency Trust 21.6(20.95)83-15(171)
Rosebud Commercial 23.5(22.4)42-19(69)
S
S P Capital Financing 86.1(87.9)139-30(12)
Sai Wires India 72.25(76.0)117-12(38)
Sawaca Finance 187.1(194.75)196-12(19)
Setco 136.25(140.1)169-103(6)
Shaktiman Mercantile 38.35(38.45)85-32(27)
Shilpamedca 290.0(302.4)310-135(8)
Shree Global Tradefin 48.25(47.75)398-41(45)
Sirdar Carbonic 323.7(296.45)526-232(3)
Swan Mills 132.65(131.4)147-56(132)
T,U,V,W,X,Y,Z
Toshika Chemicals 154.95(154.7)157-9(89)
Trendy Knitwear 9.95(9.85)19-4(1189)
Tuni Textile Mills 194.0(203.4)212-24(141)
Unisys Software And Holding Industries 184.4(184.95)230-56(37)
Venusvent 14.05(14.05)26-5(375)
Vishal Cotspin 143.4(143.6)203-122(11)
Vision Tech 8.88(8.94)10-5(213)
Wyn Aqua Exp 17.95(18.55)19-5(65)

Comments (+)