Stock Prices on Sep 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 745.6(730.15)915-541(4)
A C C 1385.55(1341.8)1421-1030(60)
Abbot 1611.05(1585.0)1807-1375(1)
Abirlanuv 782.35(762.05)1028-710(23)
Acl 197.05(190.95)197-135(183)
Adani Enter 188.35(177.5)627-151(1154)
Allahabad Bank 124.9(120.65)211-103(304)
Alok Industr 11.35(10.96)23-10(1535)
Alstom Proje 370.55(367.65)556-280(9)
Andhra Bank 92.8(90.3)138-79(95)
Apollo Hosps 676.9(674.6)716-452(32)
Apollo Tyres 99.8(99.8)102-51(280)
Arvind 70.95(70.1)111-59(399)
Asahi Glass 67.2(68.05)74-48(28)
Ashok Leyland 21.85(21.15)32-20(1183)
Asian Paints 3892.85(3839.8)4170-2551(14)
Aurobindo Phar 126.1(128.45)144-80(211)
Axis Bank 1009.55(949.75)1309-784(602)
B
B A S F India 651.15(663.8)717-427(11)
B H E L 204.6(200.75)353-195(826)
Bajajhoin 761.05(757.0)864-625(1)
Balaji Tele. 44.0(43.55)49-28(174)
Ballarpur Ind 19.35(19.6)30-17(127)
Bank Of India 269.85(260.65)408-253(185)
Bharat Earth. 277.85(271.5)702-270(35)
Bharat Elec 1188.0(1175.75)1665-1124(1)
Bharat Forge 287.95(281.75)347-231(79)
Bhartiartl 255.1(253.65)412-238(534)
Bk Of Baroda 678.55(640.5)881-606(148)
Bombay Dye 450.55(436.15)593-311(82)
Boschl 8425.0(8423.55)9300-6425(0)
Bpcl 350.05(354.55)394-229(612)
Britannia Ind 488.15(487.75)599-434(10)
C
C E S C 306.3(294.5)321-186(45)
C M C 1095.6(1107.9)1135-685(11)
Cadila Health 896.25(917.25)964-629(4)
Cairn India 354.3(340.85)400-258(522)
Canara Bank 340.6(324.2)566-306(62)
Castrol India 303.5(301.65)317-192(69)
Central Bank Of India 63.75(62.45)111-62(315)
Century Tex 351.3(345.6)388-215(137)
Chambal Fert 70.65(70.3)113-62(166)
Chennai Petro 123.85(124.35)212-117(8)
Cipla 369.1(369.55)395-275(311)
Coal India Ltd 382.35(379.8)387-293(223)
Colgatepalm. 1247.9(1252.9)1264-932(9)
Container Corp 961.3(954.8)1056-805(1)
Corp Bank 377.8(369.2)528-335(9)
Crompton Gr. 107.45(105.8)175-102(316)
Cummins India 453.3(452.6)505-322(23)
D,E,F
Dabur India 127.2(127.05)132-92(150)
Dena Bank 95.85(93.25)104-47(344)
Dish Tv India 76.65(73.65)83-52(678)
Dlf 216.8(201.7)261-169(976)
Dr Reddy`s Lab 1745.95(1774.15)1818-1443(17)
Dredging Corp 253.0(252.95)321-187(14)
E I H 78.6(79.0)103-73(32)
Educomp Sol 152.7(148.55)285-128(199)
Eng India 236.25(235.8)288-195(33)
Escorts 60.85(60.25)93-55(457)
Exide Ind 144.65(143.45)151-98(144)
F D C 91.3(91.85)96-75(85)
Federal Bank 409.7(406.2)480-322(22)
Finolex Cables 41.4(42.2)46-21(515)
Finolex Ind 60.55(61.15)76-42(85)
G
G E Shipping 249.55(245.6)285-183(20)
Gail 374.2(369.1)445-303(187)
Geometric 113.6(112.7)117-36(155)
Gillette Ind 2126.4(2144.95)2624-1771(1)
Glaxo Smithk. 2089.95(2120.9)2338-1830(5)
Glaxocon 3075.65(3071.7)3114-2179(2)
Global Tele 26.55(26.35)72-23(428)
Gmr Infra 21.1(19.9)34-17(768)
Godrej Cp 659.15(659.6)701-370(1679)
Grasim Ind 3112.8(3036.3)3119-2182(37)
Great Offshore 94.4(95.65)146-70(53)
Gtl Infrastructure 7.17(6.87)14-6(298)
Guj. Min Deve 190.7(189.8)212-151(19)
Gujarat Gas 295.25(294.8)459-270(15)
Gujarat Narmada 81.9(78.8)96-70(42)
Gujarat St Petronet 76.5(78.4)110-62(212)
H
H C L Infosys 40.25(40.95)67-34(108)
H C L Tech 582.5(587.8)595-374(54)
H D F C Bank 612.1(597.85)614-400(447)
H M T 41.05(41.25)53-26(105)
Hdfc 769.55(751.05)772-600(306)
Hdil 72.55(69.4)135-52(3849)
Hero Honda 1858.65(1819.1)2278-1702(33)
Hexaware Tec 136.45(137.55)142-71(103)
Hind Petro 300.05(308.1)390-238(996)
Hind Zinc 136.55(130.9)149-106(300)
Hindalco Ind 118.1(109.35)164-100(2385)
Hindujav 365.65(356.8)414-286(5)
Hpcl 300.05(308.1)390-238(996)
Hsng Dev Infra 72.55(69.4)135-52(3849)
Hsq Dev Fin 769.55(751.05)772-600(306)
Hul 547.4(546.6)554-318(166)
Hul 547.4(546.6)554-318(166)
I
I T C 268.1(269.7)272-185(289)
Icici Bank 1006.35(958.7)1050-641(914)
Idbi 90.2(87.65)121-77(565)
Idea Cellular 84.0(82.55)103-71(465)
Idfc 138.65(131.8)160-90(1393)
India Cements 82.45(81.35)118-65(200)
India Infoline 57.95(59.3)78-42(51)
Indiabulls Real Est 49.05(45.85)83-40(1494)
Indian Bank 168.6(162.0)265-152(19)
Indian Hotels 60.9(60.05)80-51(93)
Indian Ovrsea 69.0(67.7)119-66(156)
Indusind Bank 318.1(309.55)351-221(252)
Infosys Tech 2632.8(2551.95)2990-2101(177)
Ingersollrand 465.0(463.0)543-355(2)
Ingvysya 383.5(370.1)404-275(9)
Ioc 248.7(254.4)328-239(304)
Ipca Lab 443.6(447.9)469-230(23)
Ispat Ind 9.56(9.21)15-9(1085)
J,K,L
J & K Bank 904.85(893.35)1010-645(9)
J B Chem 68.6(68.6)84-58(27)
Jaiprakash Ass 73.7(69.0)88-50(2005)
Jaypee Infratech Limited 48.2(47.15)65-33(139)
Jet Airways 368.35(361.25)411-167(777)
Jindal 117.6(116.95)180-109(21)
Jindal Steel 372.25(342.05)663-321(1165)
Jsw Steel 712.15(687.45)885-464(290)
Kfa 10.81(10.02)30-7(16893)
Kotakbank 606.4(582.4)612-418(98)
L I C Hsq Fin 255.55(245.95)290-202(300)
L&t 1486.95(1417.85)1632-971(470)
Lanco Infratech 11.3(10.72)25-8(3689)
Lupin 575.2(599.2)631-409(225)
M,N
M & M 777.05(754.9)874-621(238)
M&m 777.05(754.9)874-621(238)
Mangalore Ref 61.55(61.05)74-49(105)
Maruti 1261.15(1209.35)1428-905(106)
Mastek 137.15(141.15)185-73(11)
Merck 647.95(656.35)714-555(3)
Mphasis Bfl 387.35(391.9)439-277(10)
Mtnl 41.35(39.4)45-20(1547)
Mtnl 41.35(39.4)45-20(1547)
N T P C 168.1(170.85)190-138(93)
Nation.ferti 75.0(75.3)96-43(52)
National Alum 54.1(53.3)68-48(246)
Nestle Ind 4482.25(4542.7)5024-3930(8)
Neyveli Lignite 81.3(80.05)105-67(80)
Novartis India 681.85(680.65)944-616(4)
O,P,Q
O N G C 282.0(283.05)303-240(316)
Omaxe 153.25(152.35)161-128(177)
Oracle Fin 2979.0(2978.35)3066-1738(26)
Orchid Chem 112.5(112.5)205-100(189)
Oriental Bank 232.8(226.3)324-190(26)
P & G Hygiene 2392.0(2394.0)2499-1600(0)
Parsvnath Dev 38.95(38.4)82-32(83)
Pfizer 1272.1(1326.75)1410-1071(3)
Pidilite Ind 206.8(207.95)211-133(41)
Piramalhe 468.95(472.55)562-340(14)
Pnb 709.3(682.05)1091-659(143)
Polaris Soft 136.9(139.9)175-102(93)
Power Fin Corp 166.4(160.15)223-131(312)
Power Grid Corp 120.05(121.15)124-93(177)
Punj Lloyd 48.95(47.4)65-37(459)
R
Ranbaxy Lab 541.3(550.2)578-366(102)
Rashtriya Chem 53.25(53.3)80-42(183)
Raymond 359.35(355.25)439-300(53)
Rcom 51.05(49.85)109-46(1696)
Reliance Capital 352.25(339.8)481-225(705)
Reliance Ind 840.95(798.25)902-671(1265)
Reliance Power 81.7(80.3)139-68(1007)
Relinfra 470.15(455.5)679-328(394)
Rolta India 72.65(74.2)108-50(182)
S
S A I L 84.25(80.55)117-73(455)
Satyam Comp 105.05(105.55)107-62(798)
Sbi 1970.55(1867.45)2474-1576(754)
Shipping Corp 53.35(51.45)87-46(196)
Siemens 672.25(667.9)898-627(66)
Skf 643.4(648.4)728-535(1)
Sobha Developers 333.0(329.7)370-185(4)
Sterlite Ind 98.65(94.35)138-86(1202)
Sterlite Optical 30.6(30.45)46-27(227)
Sun Pharma 677.85(676.85)696-448(28)
Suntv 307.85(307.05)343-176(49)
Suzlon Energy 16.11(15.94)41-14(2142)
Syndicate Bnk 95.65(92.55)121-67(122)
T,U,V
Tata Chem 320.1(321.3)374-287(28)
Tata Elxsi 231.1(229.75)254-167(26)
Tata Power 97.85(95.3)121-80(965)
Tata Tea 133.4(133.7)138-80(180)
Tatacomm 237.0(237.1)266-176(12)
Tatamotors 270.3(259.1)320-141(1651)
Tcs 1411.95(1415.4)1438-970(181)
Tech Mahindra 909.75(913.4)932-524(57)
Thermax 495.15(491.0)568-388(4)
Tisco 403.75(387.45)500-332(1414)
Titan Ind 239.95(239.1)254-154(188)
Torrent Pharma 696.0(702.15)727-504(1)
Torrent Power 159.2(162.25)252-146(123)
Tvs Motor 39.75(38.55)70-31(484)
Union Bank 164.7(159.65)273-150(209)
Unitedphos 124.0(124.45)168-105(67)
Vijaya Bank 49.75(47.8)68-43(287)
W,X,Y,Z
Welspunguj 101.1(100.05)156-64(85)
Wipro 390.05(387.2)452-324(105)
Wockhardt 1334.5(1333.35)1437-251(7)
Wyeth 971.7(988.9)1044-794(2)
Zeeenter 169.95(170.45)175-109(74)
GROUP B
A
3i Infotech 7.5(7.51)29-7(535)
3m India Ltd 4088.95(4036.85)4584-3200(0)
A P Paper 326.3(333.85)374-120(96)
A.k.capital Services 161.75(157.5)270-131(9)
Aarti Ind 78.75(79.8)84-39(15)
Aban Offsho 417.8(413.75)571-320(164)
Acropetal Technologies Ltd 17.03(17.73)19-10(221)
Action Construction Equipment 26.45(26.4)50-15(52)
Adani Power Ltd 43.15(41.2)96-36(897)
Adani Power Ltd 43.15(41.2)96-36(897)
Adhunik Metaliks 28.7(28.25)59-24(37)
Adlabs Films 66.15(65.5)113-49(158)
Advanta India 699.6(695.65)712-222(52)
Aegis Logis 126.65(126.2)215-100(29)
Agro Tech Foods 416.5(424.3)517-340(7)
Ajanta Pharma 434.4(429.75)447-144(5)
Akar Tools 29.45(29.15)56-19(40)
Alembic Pharmaceuticals Ltd 72.85(73.35)78-34(136)
Alstom 185.5(179.25)207-132(16)
Amar Remedies 35.65(37.45)163-35(396)
Andhra Sugars 146.55(155.8)160-95(15)
Anuh Pharma 156.4(154.95)160-110(10)
Anukaran 101.7(101.7)102-23(500)
Aptech 69.45(69.2)137-64(95)
Archies 24.95(24.55)42-20(90)
Arcuttipore Tea 24.29(23.14)29-9(48)
Arrow Webtex 67.65(65.8)115-52(1205)
Arshiya International Ltd. 129.55(114.45)177-111(397)
Asahi Songwon Colors 96.9(96.15)105-69(21)
Asahi Songwon Colors Ltd 96.9(96.15)105-69(21)
Ashapura Mine. 26.75(27.75)32-8(107)
Ashika Credit Capital Ltd 117.85(112.55)126-25(62)
Astra Micro 42.2(42.45)46-23(78)
Astra Zeneca 1782.1(1785.3)2649-1162(3)
Atlanta 55.05(54.3)72-46(254)
Atul Chem 311.0(311.7)325-135(8)
Aurionpro Solutions 108.65(109.4)157-99(8)
Auto. Axles 368.0(341.1)560-320(7)
Autoline Industries 189.05(193.45)211-69(63)
Avaya 415.0(421.85)433-115(9)
B,C,D
B O C India 449.0(458.8)530-265(11)
Bajaj Auto Fin 1090.0(1076.55)1132-585(2)
Bajaj Hind 30.1(29.7)44-23(293)
Balmer Law 179.9(182.3)190-134(12)
Balrampur Chini 66.7(66.3)70-32(76)
Bank Of Maha 44.55(43.8)58-37(36)
Bata India 957.5(943.65)981-492(31)
Bayer 996.4(999.85)1022-673(1)
Berger Paints 141.0(138.25)153-78(32)
Bgr Energy Systems 265.1(262.35)377-172(87)
Bhandari Hos. 47.6(48.8)59-21(68)
Bharati Shipyard 65.35(64.4)114-61(36)
Bhussteel 470.1(462.05)479-296(109)
Bilpowerq 44.7(46.55)107-29(115)
Biocon Ltd 267.0(267.2)363-208(61)
Blue Dart Ex. 1701.75(1713.15)2205-1380(2)
Blue Star 165.5(166.6)253-150(6)
Bombay Bur Trdg 521.4(511.3)631-338(5)
C R I S I L 930.0(930.7)1261-750(1)
Cclpr 268.2(266.35)276-116(10)
Ceat 115.1(116.45)125-66(85)
Cerasan 338.0(329.5)373-158(3)
Chettinad Cem 800.25(801.65)884-400(1)
Chirawa Cements 131.0(135.5)143-13(382)
Cholam. Inv 220.8(219.25)238-106(12)
Chromatic India 87.75(88.3)106-56(98)
City Union Bnk 51.4(51.0)55-39(338)
Colourchem 626.05(626.4)739-556(1)
Core Project 335.75(338.2)344-245(3)
Coromandel Fert 276.0(279.1)342-234(6)
Cosmo Films 87.4(87.5)104-70(13)
Cox And Kings(india) Ltd 132.85(131.75)231-119(162)
D C W 21.65(21.7)22-7(409)
Dabur Pharma 89.05(92.9)176-81(86)
Decolight Ceramics 9.4(8.99)9-2(194)
Deepak Fert 130.4(128.7)170-118(8)
Den Networks Ltd 152.05(142.85)157-44(278)
Development Credit Bank 41.65(40.7)52-30(365)
Dewan Hsq Fin 175.05(167.3)279-142(47)
Dhampur Sugar 68.8(69.95)73-27(16)
Dhanuka 94.5(93.05)114-80(34)
Dishman Pharma 103.65(104.55)107-32(220)
Divi's Lab 1107.6(1118.75)1201-695(11)
Dq Entertainment (international) Ltd 18.5(18.65)42-17(55)
E,F
E I Dparry 227.85(228.55)249-165(8)
Eclerx Services 873.6(887.7)900-570(4)
Eicher Motors 2260.0(2236.95)2360-1376(1)
Elecon Eng 44.75(44.85)77-39(36)
Ess Dee Aluminium 121.45(119.45)214-114(66)
Essar Oil 51.95(48.35)96-44(1170)
Essarship 86.5(85.9)103-46(24)
Eveready Ind 18.55(18.2)40-16(105)
Everest 189.2(191.9)206-102(8)
Everest Kanto Cylinder 26.8(26.05)78-23(154)
Everonn Systems India 154.55(149.6)475-135(194)
Excel Crop 139.6(142.75)179-85(45)
Fag Bearings 1537.0(1532.9)1792-978(10)
Fairfield Atlas 154.0(155.7)187-62(8)
Fedmoggoe 205.85(207.25)335-190(10)
Fiem Industries 196.0(202.95)216-123(198)
Fineotex Chemical Ltd 27.6(26.7)294-17(161)
Firstsource Solutions 9.16(8.97)15-5(292)
Flexituff International Limited 203.45(202.05)384-142(35)
Fortis Healthcare 96.4(96.5)155-81(28)
Future Capital Holdings 152.0(151.9)160-101(44)
Future Ventures India Ltd 8.51(8.6)9-7(123)
G,H
G I C Hsq Fin 86.85(87.05)101-68(22)
Gallantt Metal 25.75(24.95)36-14(102)
Gammon India 39.85(39.05)87-36(26)
Gandhimathi Appliances 354.0(346.7)420-240(6)
Gangotri Iron 39.2(39.5)53-28(45)
Gateway Distriparks 141.5(142.95)159-117(6)
Gati 37.2(36.6)59-23(46)
Geodesic Inf 45.7(44.7)65-33(185)
Gitanjali Gems 341.95(339.55)443-286(317)
Glenmark Phar 415.95(434.45)449-265(80)
Globus Spirits 114.35(114.7)134-87(25)
Glodyne 87.85(92.45)434-64(37)
Godrej Indus 272.75(275.6)283-168(32)
Goenka Diamond & Jewels Ltd. 209.0(207.9)225-28(231)
Golden Securities 17.45(17.05)45-13(124)
Goodyear India 321.9(335.25)412-269(3)
Greave 67.05(67.45)99-60(16)
Gruh Fin 191.65(193.55)204-95(59)
Guj. Fluoroch. 374.8(367.45)561-317(40)
Guj. Nre Coke 16.7(16.45)28-14(268)
Guj. State Fert 373.6(374.1)503-322(16)
Gujapoind 132.0(132.0)154-112(23)
Gujarat Pipavav Port Ltd 50.85(50.85)74-48(19)
H F C L 10.79(10.78)16-10(469)
Hanung Toys 117.45(118.05)155-76(35)
Havell`s India 583.3(573.75)616-335(47)
Henkel India 37.55(37.3)40-20(35)
Hercules Hoists 131.15(131.15)164-95(28)
Heritage Food 272.55(273.4)293-133(20)
Hikal 378.45(376.65)411-226(13)
Hind Con 16.5(16.05)33-14(899)
Hind Oil Exp 117.7(116.05)152-86(167)
Hindustan Media Ventures Ltd 126.0(118.5)156-102(26)
Hondasiel 516.55(504.15)549-261(21)
Hotel Leela 29.5(29.4)44-27(40)
House Of Pearl Fashions 100.15(95.4)102-46(20)
Ht Media 86.75(86.55)156-82(14)
I,J
I F C I 26.95(26.2)49-19(2894)
I T I 23.25(23.3)32-16(136)
I V R Cons 41.6(38.7)75-27(1320)
Ibn18 22.4(20.9)44-15(847)
Icra 1199.0(1177.65)1350-797(1)
Iid Forgings 129.55(114.45)177-111(397)
Il&fs Transportation Networks Ltd. 166.45(157.85)224-143(33)
Indcap Fin 7.15(6.81)8-3(150)
India Glycols 181.55(185.55)200-111(68)
India Motor Parts 415.45(390.0)455-295(49)
Indiabulls Finan 208.35(194.85)257-116(591)
Indiabulls Power 11.4(11.08)20-8(503)
Indian Infotech And Software 19.1(19.5)24-1(1450)
Indoco Remedies 71.3(72.0)83-47(44)
Indraprastha Gas 254.05(256.95)442-170(183)
Indswift Lab 55.55(57.3)133-39(52)
Info Edge India 347.0(341.1)400-274(5)
Infotech Ent 198.0(198.05)200-100(21)
Innoventive Industries Ltd. 117.15(117.9)125-76(8)
Inox Leisure 63.65(61.95)67-35(182)
Irb Infrastructure Developers 126.35(123.1)210-100(1423)
Ivrcl Infrastruc 41.6(38.7)75-27(1320)
J B F Ind 141.5(139.0)151-89(48)
J K Ind 113.55(113.5)125-53(35)
J Kumar Infraprojects 214.6(207.85)219-112(53)
Jai Corp 56.1(54.8)117-45(675)
Jain Irrigation 60.7(60.0)174-59(1137)
Jaiprakash Hydro 30.1(30.1)49-24(238)
Jay Shree Tea 86.0(87.1)150-78(13)
Jayant Agro Org 135.1(138.35)144-78(8)
Jindal South West Holdings 578.0(564.65)1092-356(98)
Jindpolyfm 180.05(180.3)244-143(33)
Jk Cement 213.0(217.5)244-95(7)
Jklakshmi 98.0(98.55)103-36(26)
Jubilant Industries Ltd 164.8(158.05)318-127(9)
Jubilant Org 211.85(209.9)223-154(89)
Jyothy Laboratories 165.2(164.75)183-62(137)
Jyoti Struct 37.0(37.0)73-35(98)
K,L
K C P 32.5(32.3)37-22(30)
K R B L 22.75(23.2)29-12(44)
K S B Pumps 205.75(206.6)266-141(6)
Kajaria Ceramic 176.8(174.0)190-84(25)
Kale Consult 199.15(204.45)213-70(12)
Kalpataru Pwr 73.4(70.0)134-64(70)
Kalyani Steels 54.3(53.35)70-32(107)
Kanani Industries Ltd 154.85(147.5)219-93(19)
Kar Vysy Bank 400.5(396.1)455-322(4)
Karnataka Bnk 82.0(79.8)112-64(125)
Kaveri Seed Company 916.0(902.4)924-400(1)
Kewal Kiran Clothing 614.95(622.0)875-490(10)
Kgnind 19.0(19.0)32-13(261)
Kilitch Drugs (india) Ltd. 79.4(79.9)90-38(55)
Kirloskar Ferro 26.7(26.9)30-19(40)
Kohinoor 26.8(28.45)50-25(206)
Kolte Patil Developers 41.6(40.7)49-26(26)
Kpitcumm 127.9(128.7)142-68(111)
Kwality Credit & Leasing 103.3(105.4)116-15(11)
Kwality Dairy 30.9(30.9)215-27(72)
Lakshmi Machine 2040.0(2086.2)2198-1426(2)
Liberty Phosp 79.0(80.45)97-45(17)
Liberty Shoes 111.85(113.4)125-56(24)
Lloyd Elect 48.05(47.2)55-36(20)
Lloyds Steel Ind 11.21(11.24)14-6(223)
Lovable Lingerie Ltd 336.3(340.85)548-278(66)
Lumax Auto Technologies 154.75(153.45)195-132(36)
M
M And B Switchgears Limited 136.95(131.0)390-50(20)
M R F 10231.0(10262.5)11570-6330(3)
Macmillan Ind 65.3(61.0)69-27(17)
Madhur Capital 29.05(28.85)30-6(82)
Madras Cements 181.0(183.4)191-96(11)
Magmafin 62.6(61.9)76-48(60)
Mahindra 795.15(795.4)825-590(1)
Mahinlife 362.9(350.25)376-235(2)
Man Infraconstruction Ltd. 190.25(192.2)229-90(19)
Manappuram Gen 38.5(37.5)67-18(1202)
Mandhana Industries Ltd. 225.3(225.65)299-171(56)
Mangalore Chem 42.7(42.95)57-29(258)
Marico Ind 198.0(204.7)208-134(32)
Max India 190.75(192.1)214-140(24)
Mcleod Russel India 323.0(329.0)345-165(10)
Midfield Industries Ltd 44.75(45.7)58-32(41)
Midpoint Software & Electro Systems 30.5(28.9)33-17(56)
Mindtree 719.4(745.1)761-336(23)
Mmtc Ltd 777.9(779.2)1009-438(101)
Monnet Ispat 297.55(293.0)560-265(9)
Monsanto India 645.6(651.6)948-599(1)
Motherson Sumi 200.9(199.85)204-129(43)
Mundra Port 111.6(110.4)169-105(184)
Muthoot Finance Ltd 162.15(163.95)190-105(108)
Mysore Cem 44.9(45.55)46-25(52)
N,O
N I I T 31.9(31.75)56-29(99)
N R B Bearings 40.25(39.2)50-33(37)
Nagarjuna Con 33.75(32.0)73-28(424)
Natco Pharma 378.0(378.65)437-197(9)
National Pero 514.45(507.65)534-312(20)
Navneet Pub 55.75(56.15)71-50(38)
Ndtv 57.55(58.75)65-24(53)
Nectar Lifescn 20.15(20.6)26-15(66)
Neha International Ltd. 17.5(17.35)123-16(63)
Nesco 663.2(645.75)775-499(16)
Net 4 India 63.5(60.5)180-50(17)
Network 18 Media 30.6(31.6)99-26(74)
Nhpc 17.6(17.4)25-14(509)
Nhpc Ltd 17.6(17.4)25-14(509)
Niit Technologies 303.25(311.3)324-166(38)
Nikki Global Finance 238.9(217.35)375-121(4)
Nilkamal Plast 220.05(217.5)297-177(9)
Nocil 17.1(17.2)20-15(235)
Noida Toll Bridge 24.95(24.7)27-19(45)
Nucleus Soft 86.2(89.7)92-55(45)
O C L India 123.45(122.0)129-75(9)
Oil India Ltd 486.35(481.8)556-431(16)
Omax Autos 49.45(52.4)56-32(24)
Omkar Speciality Chemicals Ltd 79.0(79.0)88-49(25)
Omnitech Infosolutions 123.9(126.0)155-105(13)
Onelife Capital Advisors Limited 745.05(711.5)748-114(246)
Onmobile Global 39.1(39.7)84-28(515)
Opto Circu 133.1(138.1)225-114(341)
Orbit Corporation 43.55(40.1)68-25(601)
Orient Paper 70.25(70.25)73-44(24)
Orissa Minerals Development Company Ltd 47887.2(53208.0)60392-25550(0)
P,Q,R
Page Industries 3390.0(3285.25)3390-2275(1)
Panacea Biotec 142.65(129.7)142-63(14)
Pantaloon Ret 157.6(147.4)266-125(1927)
Paper Products 70.65(71.5)84-58(20)
Parabolic Drugs Ltd 26.75(28.65)40-19(112)
Parekh Aluminex 321.0(320.0)389-165(4)
Pearl Org 21.1(19.8)34-16(78)
Persistent Systems Ltd. 419.5(422.3)427-290(12)
Petronet Lng 165.0(168.55)183-122(173)
Phillips Carbon 90.2(90.55)158-77(32)
Phoenix Mills 179.35(175.75)222-149(12)
Pidrugs 136.4(131.95)147-50(26)
Pipavav Shipyard 76.25(75.6)89-50(580)
Plethico Pharmaceuticals 289.65(290.15)396-156(41)
Polyplex Corp 168.5(165.05)210-143(15)
Pradip Overseas Ltd. 80.0(79.3)114-54(91)
Praj Ind 41.45(40.6)92-40(302)
Prakash Constrowell Ltd 113.15(114.05)311-81(70)
Prakash Steelage Ltd 179.35(180.4)200-114(21)
Pratibha Industries 46.95(47.0)54-27(38)
Prime Focus 48.65(48.05)65-33(189)
Prism Cement 50.0(49.6)57-35(21)
Provogue (india) 16.04(15.05)36-11(451)
Pslltd 62.6(62.4)71-50(362)
Ptc 55.3(53.2)75-38(160)
Ptc India Financial Services Ltd 13.89(13.81)18-9(122)
Pvr 182.2(185.0)195-108(101)
Radico Khait 118.6(118.1)134-92(304)
Raj Television Network 240.8(222.65)244-50(45)
Rajesh Exp 120.45(120.35)151-110(28)
Rallis India 136.3(136.65)185-111(49)
Redington India 74.35(72.7)97-65(33)
Rei Agro 10.17(10.19)26-7(139)
Reliance Indust 418.2(409.25)565-272(246)
Reliance Media World Ltd 49.15(48.25)89-35(20)
Ricoh India 79.15(82.05)84-24(40)
Rohit Ferro Tech 29.3(29.85)44-21(37)
Rossell Tea Ltd. 30.0(30.05)53-26(67)
Royal Orchid Hotels 48.0(47.25)60-40(40)
Rural Electrification Corporation 196.1(186.45)251-142(308)
S
S Bk Of Bikaner 342.45(335.25)470-302(5)
S R F 217.0(220.3)324-192(30)
Sabero Org Guj 158.55(156.65)174-52(8)
Sacheta Metals 22.95(21.95)42-18(53)
Sadbhav Engi 139.75(130.4)161-94(6)
Sandur Mang 477.0(478.6)590-261(3)
Saregama Ind 95.55(95.9)120-55(21)
Sasken Comm 138.15(138.95)151-91(9)
Se Investments 339.7(335.2)382-70(70)
Sesa Goa 168.9(160.25)270-148(790)
Shakti Pumps (india) Limited 53.0(54.85)57-29(24)
Shanthi Gears 73.0(72.35)73-30(95)
Shasun Chem 163.95(165.45)185-38(317)
Shilpi Cable Technologies Ltd 20.65(20.35)23-8(123)
Shlakshmi 87.0(83.55)156-58(50)
Shree Cement 3381.0(3444.2)3674-1650(0)
Shree Ganesh Jewellery House Ltd 94.95(94.9)164-65(26)
Shree Renuka Sugars 32.75(32.3)67-22(457)
Shriram City 780.0(780.0)784-461(5)
Shriram Trans 627.0(626.5)682-416(11)
Sintex Ind 58.65(57.2)153-50(405)
Sks Microfinance Ltd 117.0(116.5)320-54(49)
Solar Explosives 974.0(980.95)1024-667(5)
Sonata Soft 21.8(21.8)31-17(62)
Southind.bank 21.85(21.65)28-19(337)
Speciality Papers 9.02(9.01)12-4(585)
Spicejet 34.5(33.05)37-15(15450)
Splash Mediaworks 18.4(18.25)41-16(89)
Srei Int Fin 23.0(22.55)39-18(101)
Srs Ltd 46.0(46.4)61-26(165)
State Trading 266.95(268.2)333-110(76)
Strides Arcolab 906.35(906.2)958-295(48)
Subexltd 13.17(13.22)51-11(245)
Sudar Garments Ltd 73.05(74.25)88-43(297)
Sun Pharma Advanced Research Company 77.0(78.75)88-63(41)
Sundaram Fin 820.0(813.5)885-420(10)
Sundaram Multi Pap Ltd. 15.0(14.99)18-12(210)
Sunflag Iron 20.8(20.35)31-19(56)
Sunteck Realty 315.0(319.1)422-242(7)
Supreme Ind 286.0(286.15)289-160(6)
Supreme Infrastructure India 281.55(276.55)346-152(6)
Surajdiamo 29.05(28.15)59-21(34)
Surya Roshni 53.3(52.4)68-42(33)
Suven 23.4(23.85)26-11(180)
T,U
T.v. Today 61.45(62.7)71-41(36)
Talwalkars Better Value Fitness Ltd. 151.35(153.15)196-108(20)
Tata Coffee 988.55(987.05)1019-711(21)
Tata Investment 434.5(428.75)541-396(4)
Tata Metaliks 63.7(65.65)90-51(24)
Tata Sponge 312.0(306.75)351-232(4)
Techtran Poly 22.4(22.35)29-18(69)
Texmaco 33.15(33.65)37-20(574)
Thinksoft 110.4(110.4)117-30(94)
Thirumalai Chem 113.4(116.0)121-42(49)
Thomas Cook 56.55(57.4)74-32(20)
Tide Water 7894.2(7927.4)8539-5676(0)
Time Technoplast 40.75(40.05)71-34(35)
Timken India 196.45(196.5)269-163(21)
Tinplate Of India 53.0(52.4)57-32(27)
Tplplast 190.25(174.9)193-59(68)
Transformers 126.15(127.45)234-122(9)
Transgene Biotek 13.84(13.19)62-8(18488)
Trent 1075.0(1050.95)1139-771(5)
Triveni Eng & Ind 18.85(19.0)25-12(59)
Ttk Prestige 3505.4(3405.1)3954-2151(28)
Ttml 10.91(10.82)18-10(311)
Tube Invest 156.9(157.75)171-96(7)
Twilight Litaka Pharma Ltd. 13.98(14.56)45-11(74)
Ubholding 91.95(92.8)124-53(653)
Uco Bank 68.8(66.2)95-44(248)
Uflex 93.55(93.25)180-91(92)
Ultratech 1752.4(1715.05)1773-1056(8)
Unichem Lab 188.8(195.0)198-101(41)
Unitdspr 931.15(951.1)1022-450(750)
Unitech 21.35(20.25)37-17(2184)
United Bank Of India 56.45(54.25)87-45(96)
Unity Infraprojects 41.25(40.3)56-22(54)
Ushamartin 23.5(22.85)43-21(49)
Usher Agro Ltd. 63.0(63.45)131-34(61)
Uttam Steel 60.2(59.55)85-48(25)
V,W,X,Y,Z
V Guard Industries 390.65(394.6)457-141(26)
V S T Ind 1710.0(1715.8)2025-1025(1)
Vardhman Poly 59.7(60.75)112-41(28)
Vardhtext 226.85(229.7)265-155(8)
Varun Shipping 14.51(14.47)22-14(89)
Venkys 551.7(556.9)579-322(15)
Vesuvius 313.7(319.1)464-305(6)
Videocon 179.7(180.9)196-161(55)
Vikas Wsp 62.2(63.85)76-9(423)
Visa Steel 48.05(48.75)64-47(54)
Vivmed Labs 368.9(370.5)444-212(31)
Voltas 116.0(111.9)132-71(275)
W P I L 412.2(412.55)443-169(41)
Wellworth Fin 39.0(38.0)52-23(27)
West Coast Pap 62.3(63.8)75-44(75)
Wheels India 715.0(701.7)814-229(1)
Whirlpool 251.45(250.15)272-141(7)
Wire & Wireless 20.15(20.35)24-5(366)
Yes Bank 355.95(338.65)389-230(827)
Zandu Phar 1504.1(1500.7)2208-1199(1)
Zee News 12.19(12.09)13-8(256)
Zensar Tech 284.75(278.75)295-113(28)
Zylog Systems 282.95(281.35)340-172(60)
GROUP T
A,B
Aarti Drugs 157.85(160.45)170-72(11)
Amara Raja 384.45(378.15)404-179(11)
Andrew Yule 19.7(20.0)28-12(89)
Arvind Remedies 36.5(38.6)40-18(129)
Atlas Cycles 411.95(409.15)466-247(12)
B & A Ltd 223.25(225.25)246-71(8)
Blissgvs 41.1(41.6)44-18(64)
C,D
Choice International 38.25(38.5)94-28(55)
Commitment Cap 53.5(54.1)61-16(127)
Compulearn 16.2(16.27)25-8(140)
Cravatex 435.0(434.15)799-392(2)
D C M 133.85(134.0)206-41(85)
Db Stock Brokers 96.6(96.35)112-76(38)
Dhanalakshmi Bk 47.35(46.1)81-42(149)
E,F,G
E P C Ind 119.0(124.45)134-63(195)
Entegra 11.9(11.46)23-6(98)
Financial Tech 910.4(907.55)958-518(146)
Genesys Int 185.5(187.0)232-114(43)
Global Capit 13.45(13.91)16-6(137)
Goodricke Group 131.95(132.9)164-103(9)
H,I,J
Hind Dorr 23.05(22.9)56-21(81)
Hind Org Chem 18.75(18.5)26-15(51)
Hitachih 117.6(119.4)174-93(9)
I G Petrochem 37.6(37.95)40-13(31)
Inani Marb 456.1(449.1)467-93(46)
It&t 87.35(88.85)122-60(11)
K,L,M,N,O,P,Q
Kilitch Drugs 79.4(79.9)90-38(55)
Kopran 22.5(23.8)24-13(174)
Kotawala Ind 169.1(167.0)215-79(83)
Luminaire Technologies 40.0(39.8)41-7(119)
Maharashtra Pol 14.44(14.92)17-6(345)
Marson`s 10.01(10.34)15-5(165)
Mount Ev Min 95.85(98.35)116-47(62)
Prakash Ind 50.3(50.15)65-25(48)
R
R S Software 160.55(160.4)169-43(56)
Rain 38.1(37.2)42-25(32)
Rander Fin 54.8(49.85)153-47(50)
Rubfila Int 21.5(22.5)23-6(106)
S
S Kumars 18.25(18.1)52-17(1334)
Shalibhadra Fin 63.2(64.6)79-36(103)
Shirp Gold Ref 94.8(94.25)146-58(15)
Shyam Star Gems 31.15(28.5)32-18(238)
Singer India 98.6(93.95)98-26(132)
Som Distilleries 263.0(269.5)294-117(5)
Sri Adhikari 96.5(96.15)100-56(30)
Symphony Comfort 405.2(410.6)1250-173(37)
T,U,V,W,X,Y,Z
Tips Indus 57.4(55.2)69-25(19)
Umangdair 44.5(44.4)55-21(41)
Upsurge Invest 51.2(52.75)56-21(102)
Venus Remedies 278.55(287.55)308-141(39)
Walchandnagar 77.35(77.9)111-57(79)
Ybrant Digital 74.0(74.1)141-46(33)
GROUP S
A
Ador Fontech 88.6(91.55)110-73(14)
Alkyl Amines 148.5(134.05)154-70(8)
Amrutanj 788.85(791.2)881-610(12)
Amrutanjan Health Care 788.85(791.2)881-610(12)
Amtek Auto 87.55(87.4)146-84(24)
Amtek India 98.55(98.2)114-52(197)
Apw President Systems 197.25(201.55)261-131(5)
Atul Auto 98.5(96.85)136-57(41)
B,C,D
Bajaj Elect 180.0(174.15)234-132(71)
Balaji Amines 52.75(51.85)53-31(59)
Bf Utilities 416.55(411.2)554-259(184)
Bi 186.5(185.5)367-132(311)
Camphor&allied 135.0(124.3)175-85(24)
Camson Bio Technologies 52.0(52.1)83-36(28)
Carnation Nutra 410.05(411.95)609-320(34)
Diamond Power Infrastructure Ltd 94.7(95.2)144-74(22)
E,F,G
Emami 508.45(505.05)557-320(3)
Emco 28.05(28.45)55-20(56)
Erainfra 139.05(133.85)182-91(117)
Fulford 948.0(948.4)957-389(42)
Gabriel India 26.05(25.8)31-18(75)
Granules Ind 217.4(212.95)234-55(91)
Gulf Oil Corp 87.65(87.75)100-52(27)
H,I,J
Haldyn Glass 18.4(19.8)20-10(191)
Hawkins Cook 1728.1(1718.9)1759-1215(1)
I.c.s.a. 15.54(14.68)76-12(1022)
India Gelat 76.8(75.65)79-25(17)
Ion Exchange 134.0(135.3)155-84(24)
Jmfinan 14.98(14.64)19-11(656)
K,L
Kavveri Telecom 165.6(167.2)271-122(94)
Kennamet 906.15(901.35)1247-640(1)
Krone Comm 141.2(140.55)154-107(11)
M,N
Maharaja Shre 132.0(132.75)202-111(21)
Man Indus 117.25(114.5)144-91(249)
Mayur Uniquo 403.45(403.4)434-155(2)
Mercator Lines 21.6(21.8)33-15(208)
Micro Tech 45.6(44.9)91-41(96)
Mohit Industries 52.9(52.9)67-21(92)
Navin 299.0(298.0)437-276(16)
O,P,Q,R
Orient Ceramic 81.2(75.0)81-41(35)
Ortin Laboratories 24.85(23.2)31-13(108)
Patel Eng 64.25(63.25)127-62(94)
Rainbow Papers 70.35(74.3)91-58(1076)
Relaxo Footwear 723.0(734.6)806-235(6)
S
Shahi Shipping 665.65(640.05)701-292(153)
Shakti Pumps 53.0(54.85)57-29(24)
Sharon Bio-medicine 367.0(368.55)460-276(34)
Shivvani 137.25(136.95)224-128(32)
Siyaram Silk 295.5(293.25)321-223(5)
Smruthi Organics 229.85(243.75)273-155(5)
Steel Str Wheel 221.15(224.2)253-162(15)
Subros 30.45(31.4)40-20(33)
T,U,V
Tatayodo 97.6(99.3)109-45(12)
Tilaknagar Industries 45.0(45.5)64-27(64)
Timex 18.55(18.85)30-17(63)
Twilitaka Ph 13.98(14.56)45-11(74)
Unitedbrew 606.05(623.8)670-339(234)
V I P Ind 84.1(82.2)204-68(457)
Vadilal Ind 229.8(220.95)306-87(411)
Valecha Eng 50.4(50.15)83-42(36)
W,X,Y,Z
Wim Plast 323.15(330.9)359-170(7)
Zicom Elec Sec 72.0(69.45)72-25(32)
Zydus Wellness Ltd 410.05(411.95)609-320(34)
GROUP Z
A
Aarey Drugs 47.3(45.75)47-9(267)
Agarwal Holdings 71.2(71.65)73-14(121)
Amulya Leas 37.8(36.95)43-27(52)
Apeego 126.5(122.35)127-20(88)
Associated Finlease 35.5(35.2)35-10(41)
B
Barasia Holding & Trading Company 239.9(237.15)254-121(26)
Baroda Extrusion 70.95(68.9)80-9(50)
Beryl Drugs 26.95(26.3)27-12(45)
Biogreen 12.48(12.66)14-3(116)
Blue Circle Services 79.65(79.9)84-37(721)
C,D,E,F
Caplin Point L. 50.45(48.05)50-21(19)
Chartered Carriers 17.75(16.0)61-14(63)
Clarus 45.15(43.0)151-19(143)
D J S Stock 38.75(40.15)110-37(26)
Dhvanil Chemicals 70.2(70.45)74-12(153)
Elpro Packaging 42.7(44.9)47-18(78)
Esaar 50.95(52.4)58-9(314)
G,H
Garnetint 95.05(100.0)188-65(30)
Gemstone Investment 19.7(18.8)20-5(569)
Gujarat Reclaim 1618.15(1607.85)2020-1035(2)
Hind. Copper 269.35(267.7)320-146(216)
I
Imp Finance 154.85(147.5)219-93(19)
Inca Finlease 56.9(57.5)160-38(192)
Insul Elec 315.0(319.1)422-242(7)
Intec Secur. 61.05(62.95)67-27(41)
Intellcap 84.5(84.35)103-70(15)
J,K,L,M
Jaihind Projects 106.0(106.0)195-96(50)
Jalan Metallurgical 213.0(207.0)215-52(55)
Jalgaon Reroll 126.6(126.7)128-16(115)
Kalefilms 26.95(28.85)49-17(157)
Kosha Cubidor 16.95(16.85)19-4(262)
N,O
Nagpur Power 37.0(36.85)43-26(385)
National Min 190.9(191.15)259-136(30)
Natraj Comm 88.1(78.1)90-27(144)
Neha International 17.5(17.35)123-16(63)
Nexxoft 8.43(8.64)19-8(356)
Osian Industries 96.9(95.2)174-46(25)
P,Q,R
Parikh Herbals 43.85(44.05)65-5(391)
Paro Leasing 17.8(17.4)45-3(136)
Polytex India 225.0(222.55)259-105(156)
S
S P Capital Financing 111.45(100.9)139-30(85)
Sawaca Finance 225.0(224.9)232-12(50)
Sdfc Finance 20.75(20.7)40-4(81)
Shree Nath 28.0(27.7)30-7(403)
Shubham Granites 14.48(14.41)50-5(191)
Sulabh Eng 258.4(253.5)258-11(7)
Swan Mills 139.0(140.8)147-56(101)
T,U
Toshika Chemicals 161.4(159.9)165-12(127)
Trendy Knitwear 9.32(9.81)19-4(1026)
Tuni Textile Mills 229.8(224.0)234-24(381)
Unisys Software And Holding Industries 211.9(215.2)254-56(25)
V,W,X,Y,Z
Veerenrgy 7.18(7.49)7-1(223)
Venusvent 10.09(10.03)26-5(227)
Vishal Cotspin 143.0(142.05)195-122(9)
Vision Tech 10.36(10.23)10-5(127)

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