Stocks prices on Nov 14, 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 725.6(728.3)915-541(1)
A C C 1420.15(1437.55)1514-1083(4)
Abirlanuv 951.15(943.95)1028-710(6)
Acl 209.85(211.4)220-135(17)
Adani Enter 224.0(225.65)466-151(39)
Allahabad Bank 142.3(142.9)211-103(32)
Alok Industr 11.86(11.83)23-10(1266)
Alstom Proje 418.95(413.95)525-280(4)
Andhra Bank 105.35(105.7)138-79(25)
Apollo Hosps 816.9(798.25)899-452(6)
Apollo Tyres 81.55(81.75)102-53(167)
Arvind 86.4(86.45)107-59(189)
Ashok Leyland 27.0(26.85)32-20(788)
Asian Paints 4083.9(4087.85)4200-2551(2)
Aurobindo Phar 178.25(178.45)181-80(118)
Axis Bank 1218.95(1225.85)1309-784(31)
B
B A S F India 678.85(672.75)731-427(2)
B H E L 232.15(231.95)328-195(75)
Bajajhoin 862.1(871.6)885-625(0)
Balaji Tele. 45.85(45.5)58-28(69)
Ballarpur Ind 22.2(22.05)26-17(34)
Bank Of India 282.2(283.25)408-253(9)
Bharat Earth. 283.15(277.45)702-270(6)
Bharat Elec 1200.0(1181.2)1665-1124(0)
Bharat Forge 258.25(258.55)347-231(14)
Bhartiartl 282.65(279.8)412-238(78)
Birla Corp 277.75(280.25)317-202(3)
Bk Of Baroda 755.0(760.55)881-606(16)
Bombay Dye 114.3(112.3)119-62(42)
Boschl 8880.2(8853.55)9300-6425(0)
Bpcl 333.65(333.2)394-229(9)
Brigade Enterprises 73.0(72.25)81-38(24)
Britannia Ind 470.1(460.8)599-400(6)
C,D
C E S C 277.35(276.7)345-186(17)
C M C 1129.25(1106.05)1191-685(0)
Cadila Health 850.95(830.35)964-629(6)
Cairn India 332.05(331.15)400-284(55)
Canara Bank 435.45(440.35)566-306(9)
Castrol India 308.05(305.2)338-192(11)
Central Bank Of India 75.3(74.2)111-62(49)
Century Tex 390.65(393.0)408-215(52)
Chambal Fert 66.1(65.6)94-62(32)
Cipla 394.35(392.3)400-285(42)
Coal India Ltd 345.95(344.6)386-293(54)
Colgatepalm. 1332.15(1320.9)1336-932(4)
Corp Bank 402.3(397.25)528-335(5)
Crompton Gr. 112.05(111.5)167-102(52)
Cummins India 473.0(469.45)517-322(1)
Dabur India 126.25(125.55)140-92(22)
Dena Bank 112.45(113.4)115-47(91)
Dish Tv India 75.65(75.0)84-52(120)
Dlf 202.75(206.15)261-169(287)
Dr Reddy`s Lab 1755.65(1776.6)1818-1501(2)
E,F
E I H 71.55(70.3)103-70(7)
Educomp Sol 148.0(145.4)262-128(44)
Eng India 233.7(231.95)288-195(11)
Escorts 64.05(63.3)93-55(50)
Essel Propack 40.95(40.65)43-23(39)
Exide Ind 139.95(138.8)166-98(16)
F D C 91.6(90.0)95-75(27)
Federal Bank 471.8(465.6)494-322(2)
Finolex Cables 52.8(51.9)54-21(87)
Finolex Ind 64.85(64.25)76-42(17)
G
Gail 351.55(352.2)419-303(9)
Geometric 103.25(103.25)125-36(32)
Glaxo Smithk. 2006.6(2002.65)2338-1830(0)
Glaxocon 3035.0(3023.65)3200-2179(0)
Global Tele 29.2(28.95)61-23(28)
Gmr Infra 20.35(20.25)34-17(160)
Godrej Cp 694.95(690.25)744-370(1)
Grasim Ind 3319.15(3350.15)3511-2207(0)
Great Offshore 98.5(98.1)140-70(8)
Gtl Infrastructure 8.19(8.04)14-6(47)
Guj. Min Deve 215.5(209.35)220-151(31)
Gujarat Gas 299.55(299.65)448-270(4)
Gujarat Narmada 83.0(82.0)92-70(4)
Gujarat St Petronet 74.65(74.35)98-62(34)
H
H C L Infosys 38.85(38.4)59-34(36)
H C L Tech 613.0(619.5)622-374(6)
H D F C Bank 647.35(651.15)655-400(24)
H M T 42.6(42.55)53-26(11)
Hdfc 781.8(792.35)804-600(28)
Hdil 108.0(110.45)135-52(1064)
Hero Honda 1869.05(1875.75)2278-1702(6)
Hexaware Tec 111.35(111.15)142-73(27)
Hind Petro 302.25(301.25)356-238(11)
Hind Zinc 135.6(135.65)149-106(12)
Hindalco Ind 113.35(112.85)164-100(199)
Hpcl 302.25(301.25)356-238(11)
Hsng Dev Infra 108.0(110.45)135-52(1064)
Hsq Dev Fin 781.8(792.35)804-600(28)
Hul 529.15(529.2)579-373(19)
Hul 529.15(529.2)579-373(19)
I
I C I India 945.0(932.5)983-693(0)
I T C 284.1(284.0)299-189(96)
Icici Bank 1059.0(1060.0)1102-641(65)
Idbi 106.4(106.2)121-77(107)
Idea Cellular 92.15(92.3)103-71(33)
Idfc 162.25(163.15)168-90(177)
India Cements 88.6(88.2)118-65(51)
India Infoline 70.0(68.25)78-42(28)
Indiabulls Real Est 66.7(67.75)83-40(637)
Indian Bank 176.3(175.0)265-152(4)
Indian Hotels 63.15(61.25)80-51(67)
Indian Ovrsea 75.5(74.75)119-66(65)
Indo Rama Sy 27.0(26.75)36-19(16)
Indusind Bank 376.3(376.35)379-221(22)
Infosys Tech 2339.0(2360.4)2990-2101(14)
Ingersollrand 480.35(473.55)543-355(2)
Ingvysya 470.45(462.3)475-276(7)
Ioc 263.8(261.3)291-239(17)
Ipca Lab 435.7(428.8)495-234(10)
Ispat Ind 10.06(10.08)15-9(164)
J,K,L
J & K Bank 1379.0(1365.4)1398-645(10)
J B Chem 86.35(83.95)87-58(132)
Jaiprakash Ass 90.8(93.05)96-50(472)
Jaypee Infratech Limited 48.0(48.0)61-33(52)
Jet Airways 372.45(374.5)411-167(22)
Jindal 130.55(123.25)180-101(200)
Jindal Steel 377.5(378.8)663-321(36)
Jsw Steel 749.25(748.8)885-464(20)
Kfa 14.8(14.16)30-7(6078)
Kotakbank 615.5(622.7)651-418(3)
L I C Hsq Fin 251.6(252.3)290-208(86)
L&t 1606.25(1608.8)1719-971(67)
Lanco Infratech 12.26(12.05)25-8(771)
Lupin 583.8(585.25)631-409(11)
M,N,O
M & M 906.15(906.35)926-621(17)
M&m 906.15(906.35)926-621(17)
Mangalore Ref 63.65(63.5)74-49(12)
Maruti 1460.95(1453.55)1488-905(8)
Mastek 136.0(135.2)185-73(2)
Maytas Infra 61.2(60.8)93-48(6)
Merck 621.95(616.8)714-555(0)
Mtnl 27.35(26.85)45-20(275)
Mtnl 27.35(26.85)45-20(275)
N T P C 166.95(167.35)190-138(20)
Nation.ferti 78.25(77.95)96-43(8)
National Alum 45.8(44.75)68-44(46)
Nestle Ind 4785.3(4815.45)5024-3930(1)
Neyveli Lignite 84.2(83.15)105-67(7)
Novartis India 672.1(670.0)934-616(0)
O N G C 256.7(255.25)303-240(73)
Omaxe 160.1(159.85)171-128(6)
Oracle Fin 2856.3(2855.5)3125-1738(0)
Orchid Chem 103.65(102.65)197-100(37)
Oriental Bank 317.7(321.3)336-190(5)
P,Q,R
P & G Hygiene 2499.5(2457.6)2544-1600(0)
Parsvnath Dev 39.5(39.5)77-32(12)
Pfizer 1143.0(1124.2)1410-1071(1)
Pidilite Ind 209.1(207.9)224-133(12)
Piramalhe 479.0(473.15)562-340(1)
Pnb 766.05(772.05)1091-659(13)
Polaris Soft 115.35(114.95)175-102(7)
Power Fin Corp 188.95(190.05)223-131(54)
Power Grid Corp 119.2(119.95)124-94(53)
Punj Lloyd 51.45(51.7)65-37(142)
Ranbaxy Lab 531.5(532.45)578-366(16)
Rashtriya Chem 53.5(52.95)73-42(30)
Raymond 410.3(407.05)439-300(28)
Rcom 60.5(59.1)109-46(1628)
Reliance Capital 392.25(394.25)481-225(168)
Reliance Ind 789.65(786.95)895-671(223)
Reliance Power 97.2(95.8)139-68(513)
Relinfra 471.3(474.05)679-328(57)
Rolta India 66.3(65.6)108-50(123)
S
S A I L 80.3(80.1)115-73(61)
Satyam Comp 108.15(108.65)116-62(61)
Sbi 2171.95(2190.65)2474-1576(112)
Shipping Corp 54.55(54.2)81-46(56)
Siemens 680.45(674.75)838-627(3)
Sobha Developers 370.3(360.35)398-185(1)
Sterlite Ind 100.45(100.4)138-86(76)
Sterlite Optical 31.2(30.85)46-27(62)
Sun Pharma 688.25(691.95)728-486(8)
Suntv 343.95(337.55)373-176(56)
Suzlon Energy 15.65(15.35)35-14(1128)
Syndicate Bnk 122.65(123.3)127-67(19)
T,U,V,W,X,Y,Z
Tata Chem 320.3(319.55)374-295(17)
Tata Elxsi 218.85(220.05)254-167(3)
Tata Power 100.05(99.75)121-80(124)
Tata Tea 171.45(168.6)172-80(309)
Tatamotors 277.4(280.7)320-160(264)
Tcs 1325.05(1334.25)1438-1042(21)
Tech Mahindra 945.15(946.6)1043-537(3)
Thermax 582.0(581.05)602-388(0)
Tisco 386.0(383.85)500-332(223)
Titan Ind 291.9(294.35)296-154(42)
Tn Newsprint 111.0(112.55)121-75(5)
Torrent Power 165.5(164.65)252-146(7)
Tvs Motor 39.8(38.55)67-31(174)
Union Bank 229.0(230.95)273-150(52)
Unitedphos 111.6(110.75)168-105(218)
Vijaya Bank 55.45(55.45)68-43(44)
Welspunguj 100.8(100.1)156-64(16)
Wipro 369.45(369.15)452-325(19)
Wockhardt 1699.95(1695.1)1725-251(17)
Zeeenter 190.0(187.3)208-112(42)
GROUP B
A
3i Infotech 7.64(7.44)24-7(122)
A P Paper 297.05(298.4)373-120(8)
Aarti Ind 92.1(94.0)98-39(17)
Aban Offsho 388.0(381.85)571-320(34)
Abhishek Ind 10.15(9.66)13-8(100)
Accel Frontline 33.5(33.75)44-25(12)
Acropetal Technologies Ltd 11.79(11.97)19-10(43)
Acrysil 119.4(118.05)127-58(7)
Adani Power Ltd 48.5(48.0)96-36(142)
Adani Power Ltd 48.5(48.0)96-36(142)
Adhunik Metaliks 30.45(29.8)59-24(21)
Adlabs Films 71.95(71.65)97-49(21)
Advanta India 815.0(800.7)882-222(0)
Aegis Logis 174.3(172.35)193-100(9)
Agro Tech Foods 436.0(421.25)517-340(0)
Ajanta Pharma 364.25(358.05)505-145(2)
Alembic Pharmaceuticals Ltd 68.55(68.05)78-34(25)
Alstom 193.5(197.55)230-132(5)
Amar Remedies 40.15(38.8)163-28(28)
Andhra Petroch 16.8(16.98)29-14(32)
Andhra Sugars 146.45(143.3)160-98(3)
Ansal Properties 31.35(31.05)41-21(17)
Apl Apollo Tubes Ltd 185.35(182.85)201-121(4)
Aptech 66.15(66.0)117-64(33)
Archies 27.65(28.4)37-20(49)
Aries Agro 68.95(68.35)104-48(9)
Arrow Webtex 74.8(74.3)101-52(702)
Arshiya International Ltd. 123.65(121.8)171-111(20)
Ashapura Mine. 43.15(41.95)44-8(84)
Ashika Credit Capital Ltd 114.9(114.0)150-37(10)
Astra Micro 39.05(38.3)49-33(42)
Astra Zeneca 1453.1(1459.95)2649-1195(1)
Astral Poly Technik 373.0(378.1)418-124(1)
Atlanta 40.0(40.0)70-32(47)
Atul Chem 431.6(429.7)448-135(6)
Autoline Industries 167.9(167.15)211-69(9)
B,C
B O C India 407.0(406.0)530-265(1)
Bajaj Auto Fin 1376.1(1362.7)1394-585(2)
Bajaj Hind 29.0(28.35)37-23(141)
Balmer Law 203.5(201.5)205-134(5)
Balmer Lawri. 655.0(641.45)664-463(1)
Balrampur Chini 64.7(64.45)74-32(28)
Bank Of Maha 53.45(53.45)58-37(14)
Bannari Amman 1000.0(1006.65)1048-489(0)
Bartronics India 23.9(24.0)54-18(21)
Bata India 858.4(853.9)989-492(11)
Bayer 1175.0(1178.1)1188-673(1)
Bengal Tea. 31.0(29.0)32-18(21)
Bengal&assam 279.0(278.65)279-170(6)
Berger Paints 141.8(140.3)156-78(7)
Bgr Energy Systems 264.25(264.5)373-172(5)
Bhagwati Banquets 80.2(78.35)102-54(8)
Bhandari Hos. 47.45(47.7)59-21(37)
Bharati Shipyard 66.9(66.3)114-61(6)
Bhartiya Int 146.6(142.45)147-45(15)
Bhussteel 491.15(491.55)513-296(17)
Bilpowerq 20.0(19.55)48-14(32)
Biocon Ltd 294.0(295.6)341-208(15)
Birla Ericsson 15.72(15.29)18-8(31)
Bl Kashyap 9.7(9.66)15-7(43)
Bombay Bur Trdg 114.0(112.0)126-67(5)
Brooks Laboratories Ltd 24.5(23.5)28-12(122)
C R I S I L 936.0(930.65)1261-750(1)
Camlin Fine Chemicals 22.0(22.2)30-20(18)
Can Fin Homes 139.8(135.55)140-87(54)
Ceat 106.5(105.1)125-66(24)
Cerasan 396.35(387.3)405-158(4)
Chettinad Cem 795.0(817.2)884-451(0)
Chirawa Cements 123.7(129.55)160-14(39)
Chokhani Secu. 14.0(14.0)19-9(40)
Cholam. Inv 235.9(230.55)242-106(12)
Chromatic India 90.0(90.9)101-56(5)
Cinemax India 21.0(20.31)39-11(94)
City Union Bnk 60.0(59.45)61-39(202)
Colourchem 628.5(619.15)683-556(0)
Core Project 311.95(310.95)345-245(2)
Cox And Kings(india) Ltd 143.45(141.65)231-119(14)
Crew B.o.s. Prod 23.15(23.15)40-19(37)
D,E,F
D C M Shr. Con 70.6(69.35)86-37(7)
D C W 23.4(22.9)26-7(168)
D S Kulkarni 76.6(74.95)79-47(26)
Dabur Pharma 95.05(95.35)176-78(24)
Deepak Fert 131.25(128.8)170-118(3)
Den Networks Ltd 183.35(182.7)188-46(7)
Development Credit Bank 45.25(44.95)52-30(125)
Dewan Hsq Fin 206.3(203.05)279-142(33)
Dhanuka 135.1(132.75)138-80(24)
Disa India 2800.0(2647.05)3944-1410(0)
Dishman Pharma 120.5(113.5)122-32(643)
Divi's Lab 1206.4(1191.2)1215-695(8)
Duncans Industries 12.44(10.78)13-8(237)
E I Dparry 240.15(226.0)256-165(48)
Eclerx Services 649.75(644.85)900-570(1)
Eicher Motors 2553.0(2577.55)2636-1376(1)
Elder Pharma 335.0(325.6)399-267(2)
Elecon Eng 51.5(51.05)70-39(10)
Electrosteel C. 26.4(26.15)29-15(28)
Empee Distilleries 82.2(79.8)90-52(24)
Ess Dee Aluminium 297.9(286.85)321-114(8)
Essar Oil 66.45(64.95)84-44(597)
Eveready Ind 22.75(22.6)33-16(28)
Everest Kanto Cylinder 28.5(27.85)58-23(14)
Everonn Systems India 141.5(141.2)475-135(13)
Fedmoggoe 206.05(204.0)335-190(2)
Fineotex Chemical Ltd 40.3(39.55)173-17(47)
Firstsource Solutions 11.86(11.73)15-5(173)
Flexituff International Limited 201.85(202.05)384-175(8)
Fortis Healthcare 102.55(102.0)130-81(17)
Future Capital Holdings 163.6(160.2)186-101(8)
Future Ventures India Ltd 9.96(9.93)11-7(117)
G,H
G I C Hsq Fin 119.7(119.05)124-68(30)
Gallantt Metal 28.0(28.0)33-15(18)
Gammon India 41.0(40.15)64-36(15)
Gateway Distriparks 141.6(138.7)159-117(5)
Gati 35.85(36.05)49-23(13)
Gayatri Projects 111.95(111.65)168-75(3)
Geodesic Inf 41.6(43.0)65-33(27)
Ghcl 38.7(38.55)44-27(12)
Gillanders Arbuthnot 77.5(75.5)88-57(5)
Gillanders Arbuthnot&co-ltd 77.5(75.5)88-57(5)
Gitanjali Gems 417.7(416.65)443-286(105)
Glenmark Phar 432.85(428.3)449-265(8)
Globus Spirits 129.55(129.15)132-87(22)
Godawari Power 117.6(117.35)136-69(3)
Godrej Indus 303.0(304.0)327-168(38)
Goenka Diamond & Jewels Ltd. 28.65(27.95)29-2(88)
Greave 76.55(74.45)99-60(9)
Gruh Fin 207.9(201.3)223-101(28)
Gufic Biosciences 8.0(7.67)9-4(105)
Guj. Alkalies 140.75(139.15)145-100(15)
Guj. Amb Exp 25.15(24.9)26-16(17)
Guj. Fluoroch. 325.3(326.35)542-317(1)
Guj. Nre Coke 18.5(18.3)28-14(62)
Guj. State Fert 76.15(76.15)100-64(13)
Gujarat Terce 11.67(11.12)16-8(129)
H F C L 10.8(10.74)16-10(183)
Hanung Toys 158.35(149.35)162-76(254)
Havell`s India 590.05(591.3)672-365(5)
Hb Stock. 13.2(12.5)15-7(64)
Henkel India 39.9(40.15)40-20(11)
Heritage Food 442.05(436.25)454-133(6)
Himalya Int 23.0(22.8)31-15(21)
Himatsingka S. 38.85(38.65)39-22(38)
Hind Con 17.55(17.3)33-14(169)
Hind Oil Exp 98.55(98.55)152-86(61)
Hind Sanitary 120.15(117.9)181-104(4)
Hondasiel 564.5(558.95)574-261(1)
Honeywell 2701.0(2698.6)3350-1620(0)
House Of Pearl Fashions 115.0(109.65)119-46(5)
Hov Services 41.2(38.35)56-27(109)
Hyderabad Ind 480.25(472.45)547-255(2)
I,J
I F C I 29.85(29.8)49-19(590)
I V R Cons 39.85(39.95)75-27(304)
Ibn18 31.3(29.35)35-15(4796)
Iid Forgings 123.65(121.8)171-111(20)
Il&fs Transportation Networks Ltd. 192.25(183.25)224-143(17)
India Glycols 187.5(182.65)226-111(25)
Indiabulls Finan 237.8(231.85)260-116(62)
Indiabulls Power 12.03(11.81)20-8(119)
Indian Infotech And Software 20.5(19.75)24-1(96)
Indoco Remedies 69.65(67.0)83-50(41)
Indrapr. Medi 38.65(38.05)44-32(23)
Indraprastha Gas 255.7(253.85)436-170(10)
Indswift Lab 51.65(51.1)133-39(7)
Info Edge India 352.0(345.05)400-274(1)
Inox Leisure 77.45(77.2)81-35(5)
Irb Infrastructure Developers 125.35(124.75)210-100(105)
Ivrcl Infrastruc 39.85(39.95)75-27(304)
J B F Ind 136.5(135.3)151-89(5)
J K Ind 115.5(114.9)131-53(5)
Jai Corp 57.65(57.45)117-45(119)
Jain Irrigation 66.6(65.95)126-59(225)
Jaiprakash Hydro 36.55(36.45)49-24(38)
Jay Shree Tea 108.6(106.65)141-78(49)
Jenburkt Pharma 78.0(76.15)82-59(5)
Jindal South West Holdings 558.45(556.3)1092-356(2)
Jindpolyfm 192.9(189.4)240-143(12)
Jk Cement 316.0(328.95)334-95(12)
Jklakshmi 138.7(135.7)139-36(93)
Jubilant Org 214.95(212.4)243-154(7)
Jyothy Laboratories 178.65(176.5)185-66(4)
Jyoti Struct 43.55(43.25)59-35(12)
K,L
K G Denim 16.2(15.66)17-8(36)
K R B L 26.0(25.65)28-12(21)
K S B Pumps 233.9(228.7)266-141(3)
Kale Consult 297.05(282.95)297-90(5)
Kalpataru Pwr 83.55(84.7)134-64(6)
Kalyani Steels 53.1(52.85)70-32(8)
Kamdhenu Ispat 21.9(22.2)24-10(53)
Kansanero 1029.0(985.0)1044-801(3)
Kar Vysy Bank 474.0(470.6)482-322(4)
Karnataka Bnk 142.4(143.15)144-64(149)
Kaveri Seed Company 1212.0(1192.2)1284-400(3)
Kecil 62.1(61.95)80-31(10)
Kemrock Ind 64.0(67.3)570-63(33)
Kesoram Ind 143.0(140.0)170-83(11)
Kewal Kiran Clothing 740.0(728.2)787-490(0)
Kirloskar Ferro 30.1(29.8)32-19(93)
Kolte Patil Developers 77.2(78.5)82-26(47)
Kpitcumm 120.0(116.05)142-68(26)
Kwality Dairy 37.05(36.9)180-25(156)
Lakshmi Machine 2122.15(2099.6)2204-1426(1)
Lakshmi Over 19.15(18.85)21-13(21)
Liberty Phosp 194.05(193.8)205-45(142)
Lincoln Pharmaceuticals 39.25(35.45)42-19(84)
Lloyd Elect 59.5(58.15)74-36(15)
Lovable Lingerie Ltd 361.1(361.3)497-278(9)
M
M And B Switchgears Limited 206.55(209.95)215-50(4)
M R F 10200.0(10137.7)11570-6330(0)
Macmillan Ind 92.9(77.45)92-27(223)
Madras Cements 216.0(212.75)219-100(12)
Mahindra 956.6(965.15)994-590(3)
Mahinlife 410.0(407.2)425-235(1)
Man Infraconstruction Ltd. 188.5(186.4)229-90(5)
Manali Petro 11.9(11.78)14-7(44)
Manappuram Gen 33.15(31.25)67-18(468)
Mandhana Industries Ltd. 240.0(239.3)299-187(12)
Mangalam Cem 180.3(177.45)183-76(26)
Mangalore Chem 45.95(44.35)57-31(252)
Manjushree Extrusions 96.1(93.8)107-72(5)
Marico Ind 229.0(223.9)229-134(21)
Max India 245.0(247.1)250-140(20)
Maxwell Industries 26.65(25.4)30-18(68)
Mcdowell Holdings 94.45(90.25)99-31(52)
Mcleod Russel India 306.75(306.25)345-165(3)
Mhril 277.85(277.9)337-255(3)
Mindtree 690.55(670.25)761-371(6)
Mirza 23.15(22.5)23-16(212)
Mmtc Ltd 718.9(717.75)1009-438(7)
Monsanto India 632.95(628.1)793-599(0)
Morganite 374.65(356.85)435-263(4)
Motherson Sumi 166.2(165.05)179-86(22)
Mundra Port 128.85(129.3)157-105(32)
Munjal Showa 66.95(64.6)88-52(8)
Muthoot Cap 96.55(96.65)99-51(4)
Muthoot Finance Ltd 226.35(209.75)231-105(229)
Mysore Cem 52.5(52.75)56-25(26)
N,O
N I I T 33.45(32.85)56-29(28)
Nagarjuna Con 43.2(41.0)66-28(217)
Nandan Exim 29.5(29.3)31-16(72)
Natco Pharma 399.95(404.25)437-197(2)
National Pero 508.1(511.25)535-312(2)
Navneet Pub 57.0(56.5)66-50(7)
Nbventure 178.0(180.65)226-147(2)
Ndtv 69.0(68.6)79-24(6)
Nectar Lifescn 20.75(19.85)26-15(30)
Network 18 Media 37.5(35.3)55-26(433)
Nhpc 22.3(22.2)24-14(595)
Nhpc Ltd 22.3(22.2)24-14(595)
Nilkamal Plast 253.0(255.7)274-177(1)
Nitesh Estates Ltd. 13.6(13.26)24-12(28)
Nitin Fire Protection Industries 71.9(76.35)83-22(909)
Nocil 16.8(16.8)20-15(38)
Noida Toll Bridge 26.7(26.3)29-19(61)
O C L India 157.7(153.9)169-75(4)
Oil India Ltd 473.0(469.7)552-431(4)
Omkar Speciality Chemicals Ltd 123.0(121.2)124-49(18)
Onelife Capital Advisors Limited 799.0(802.95)848-193(2)
Onmobile Global 40.4(39.6)84-28(78)
Opto Circu 120.25(121.5)225-114(81)
Orbit Corporation 59.45(60.3)68-25(204)
Orient Paper 80.85(79.7)88-44(27)
Orissa Minerals Development Company Ltd 3860.55(3901.9)6039-2555(2)
P,Q
P.m. Telelinnks 33.85(32.25)195-29(24)
Page Industries 3330.0(3282.4)3500-2275(0)
Panacea Biotec 108.1(108.1)149-63(3)
Pantaloon Ret 198.3(198.0)239-125(163)
Parabolic Drugs Ltd 14.95(16.1)40-14(107)
Parekh Aluminex 314.0(311.95)389-165(4)
Persistent Systems Ltd. 478.0(483.25)495-290(2)
Petronet Lng 166.95(166.2)179-122(17)
Pg Electroplast Ltd 270.05(275.0)301-123(3)
Phillips Carbon 94.95(93.25)133-77(8)
Pidrugs 151.0(150.95)191-51(4)
Pipavav Shipyard 83.9(82.25)88-50(221)
Pix Trans 53.0(52.2)59-26(16)
Plethico Pharmaceuticals 263.25(261.25)396-156(2)
Pnb Gilts 26.95(27.0)31-22(197)
Polyplex Corp 204.3(204.9)216-143(5)
Ponnisug 376.2(380.25)418-71(51)
Pradip Overseas Ltd. 40.35(38.5)127-35(52)
Praj Ind 46.8(45.7)92-40(118)
Prakash Steelage Ltd 155.0(155.3)200-114(5)
Pratibha Industries 51.9(50.65)58-27(56)
Premier Auto 83.0(80.0)84-59(6)
Prime Focus 48.7(48.1)64-33(140)
Prism Cement 55.9(56.05)60-35(7)
Provogue (india) 13.7(13.6)36-11(55)
Pslltd 56.8(56.4)71-50(11)
Ptc 69.5(70.15)72-38(68)
Ptc India Financial Services Ltd 18.82(17.32)19-9(1308)
Puravankara Projects 81.5(82.8)89-54(5)
Pvr 237.75(235.45)243-115(3)
R
Radico Khait 139.85(133.5)140-92(158)
Raj Television Network 142.35(169.05)257-63(145)
Rajesh Exp 124.85(124.55)148-110(6)
Rallis India 158.85(156.85)169-111(101)
Ramco Ind 65.65(64.7)74-33(11)
Rane Madras 157.4(155.05)165-90(3)
Rasoya Proteins Ltd 90.0(89.5)94-18(17)
Rdb Rasayans Ltd 13.87(13.25)18-6(73)
Rei Agro 11.35(10.99)22-7(819)
Reliance Indust 400.65(402.7)565-272(13)
Reliance Media World Ltd 43.5(41.8)66-35(13)
Renaissance Jewellery 65.85(64.45)102-50(9)
Repro India 243.0(240.75)258-145(4)
Ricoh India 58.25(61.3)91-24(7)
Roto Pumps 138.0(131.0)139-60(5)
Ruby Mills 723.0(709.7)899-590(0)
Ruchi Soya Ind 66.7(65.3)109-63(6)
Rural Electrification Corporation 224.8(227.95)251-142(70)
S
S Bk Of Bikaner 411.65(404.75)470-302(7)
S R F 225.45(226.3)313-192(3)
Saintgobain 38.95(37.9)70-33(34)
Sanghi Ind 25.0(24.45)28-12(18)
Saregama Ind 93.3(91.9)120-55(20)
Se Investments 345.0(348.35)382-70(14)
Sesa Goa 173.6(174.0)270-148(24)
Sh Precoated St 128.45(122.35)145-85(8)
Shakti Pumps (india) Limited 62.25(61.75)66-29(6)
Shanthi Gears 59.7(59.95)76-30(20)
Shasun Chem 148.1(143.55)185-38(57)
Shlakshmi 82.65(83.85)156-58(6)
Shree Ganesh Jewellery House Ltd 116.1(115.9)148-65(40)
Shree Renuka Sugars 31.3(31.45)51-22(299)
Shrenuj & Co 55.15(57.15)90-50(10)
Shriram Trans 619.9(622.4)669-416(0)
Sintex Ind 65.65(65.5)117-50(76)
Sks Microfinance Ltd 120.95(117.0)160-54(28)
Solar Explosives 983.8(968.45)1024-667(3)
Sonata Soft 27.2(25.95)27-17(80)
Southind.bank 23.35(23.0)28-19(178)
Spicejet 34.55(36.35)41-15(1557)
Sr Ray Alkalies 11.05(10.87)13-7(35)
Srei Int Fin 29.75(29.1)37-18(312)
Srs Ltd 37.7(36.65)48-26(109)
State Trading 228.55(229.65)333-110(14)
Steelcast 52.55(53.4)63-22(11)
Strides Arcolab 833.35(843.2)958-369(10)
Subexltd 14.43(14.25)37-11(66)
Sudar Garments Ltd 138.05(133.3)139-43(337)
Sujana Towers 8.1(7.76)25-3(2007)
Sun Pharma Advanced Research Company 95.95(94.85)115-63(28)
Sundaram Fin 976.9(964.2)998-420(1)
Sundaram Multi Pap Ltd. 14.96(15.02)18-12(36)
Sundram Fast 52.85(50.65)62-42(13)
Sunil Hitech 68.0(63.4)97-55(18)
Supreme Ind 291.5(292.7)301-160(3)
Supreme Infrastructure India 278.75(277.6)346-152(4)
Supreme Petro 58.15(56.95)63-36(9)
Surya Roshni 72.35(72.4)80-42(9)
Suven 28.25(28.25)29-11(69)
Swaraj Engin 445.5(431.15)476-349(1)
Swiss Glass 40.2(39.9)41-29(10)
T,U,V,W,X
T.v. Today 80.15(77.35)85-41(95)
Talwalkars Better Value Fitness Ltd. 202.15(196.35)223-108(46)
Tata Coffee 1127.0(1113.15)1127-711(6)
Tata Investment 479.55(469.2)535-396(6)
Themis Medicare 110.8(116.15)120-67(14)
Thinksoft 92.8(93.3)123-30(5)
Thirumalai Chem 113.5(112.35)145-42(6)
Tide Water 7950.0(7763.6)8539-5676(0)
Time Technoplast 47.7(46.45)59-34(19)
Timken India 202.05(204.05)269-163(4)
Titanor Components 210.9(208.0)229-76(3)
Trent 1151.0(1142.1)1260-771(1)
Triveni Eng & Ind 21.0(21.0)24-12(24)
Ttk Prestige 3314.35(3338.2)3996-2151(2)
Ttml 11.22(11.09)18-10(104)
Tulip 41.4(40.95)151-34(68)
Ubholding 135.15(129.25)155-53(1398)
Uco Bank 73.45(73.65)95-44(46)
Uflex 102.2(100.8)160-91(17)
Ultratech 1983.0(2016.4)2074-1093(3)
Unichem Lab 183.35(184.9)203-101(5)
Unitdspr 1806.65(1834.6)1877-450(538)
Unitech 26.65(26.8)37-17(1136)
United Bank Of India 65.75(66.05)87-45(9)
Ushamartin 30.5(30.45)43-21(24)
Ushdev Int 237.3(231.2)349-185(11)
Usher Agro Ltd. 63.0(62.3)124-34(22)
V Guard Industries 490.75(479.05)508-141(18)
Vaibhav Gems 89.0(88.15)93-24(6)
Vardhman Poly 65.6(63.9)101-41(9)
Varun Industries 22.15(24.1)279-16(84)
Venkys 452.05(461.25)621-322(8)
Videocon 169.0(168.75)196-161(3)
Vikas Wsp 59.05(57.0)76-9(329)
Visaka Ind 127.75(127.3)141-57(3)
Viseshin 15.33(14.68)15-2(218)
Vivmed Labs 352.0(349.65)444-212(9)
Voltas 113.05(112.3)138-71(49)
W H Brady & 96.9(94.6)99-65(5)
Welspun India 63.55(59.3)64-22(81)
West Coast Pap 107.15(105.15)122-44(134)
Whirlpool 259.0(257.6)272-141(3)
Wire & Wireless 22.8(22.75)24-5(128)
Y,Z
Yes Bank 422.45(424.75)429-230(57)
Zee News 16.79(16.0)17-8(252)
Zenu Infotech 42.0(41.75)50-22(31)
Zuari Ind 122.2(118.9)213-118(3)
Zylog Systems 80.05(84.25)340-80(6)
GROUP T
A,B,C
Aarti Drugs 223.3(223.25)228-72(9)
Amara Raja 257.35(260.1)267-89(13)
Atlas Cycles 393.0(394.4)466-247(1)
Binani Ind 141.7(144.05)150-88(143)
Blissgvs 43.8(43.15)44-20(41)
Brilliant Securities 65.1(62.0)79-39(190)
Choice International 39.55(38.75)65-28(36)
D,E,F,G
D C M 84.7(81.7)206-41(17)
Dhanalakshmi Bk 62.85(59.3)79-42(718)
Factent 9.22(7.72)25-5(368)
Financial Tech 1194.5(1173.45)1223-518(77)
G M Breweries 94.7(98.5)101-52(50)
Global Capit 12.45(11.96)16-6(47)
Goodricke Group 148.0(143.9)164-103(18)
Guj. Sidhee Cem 15.49(14.67)16-6(273)
H,I,J,K,L
Hitachih 133.75(130.8)162-93(3)
I F B Agro Ind 177.0(174.3)237-116(4)
I G Petrochem 38.9(38.35)44-13(12)
Jayaswals Ne 13.13(12.65)22-9(112)
Jolly Board 464.25(442.15)483-258(0)
Kopran 22.9(22.0)24-13(54)
Kotawala Ind 182.55(182.0)184-79(27)
Luminaire Technologies 42.5(42.4)42-11(212)
M,N,O
Maharashtra Pol 11.49(11.26)17-6(41)
Mount Ev Min 114.7(113.5)117-47(37)
Neemtek 74.0(70.5)124-67(10)
Nelco 51.7(50.8)60-37(13)
Nirlon 45.0(44.65)61-30(8)
P,Q
Peninsula 72.35(73.8)84-27(35)
Polypro Fibrils (i) 13.5(12.97)17-8(53)
Prajay Eng 11.73(12.48)14-2(52)
Prakash Ind 49.0(48.7)65-25(17)
R
R S Software 168.15(165.4)197-43(11)
Rama Phos 66.6(66.4)91-37(11)
Rasi Electrodes 36.25(37.3)39-19(61)
Rollatainers 207.8(197.95)207-94(3)
Rubfila Int 24.5(23.9)25-6(32)
S,T
S Kumars 13.7(13.3)40-13(384)
S P L 90.05(89.1)95-28(15)
Saurashtra Cem 30.65(29.6)33-8(64)
Shalibhadra Fin 55.0(54.3)79-36(11)
Singer India 123.4(123.85)128-26(19)
Sri Adhikari 95.3(95.15)109-56(5)
Symphony Comfort 309.5(304.15)1250-173(2)
Synergy Multibase 46.9(44.7)46-25(13)
U,V,W,X,Y,Z
U B Eng 43.4(38.3)55-27(209)
Umangdair 55.0(55.3)68-21(7)
Venus Remedies 287.3(282.15)316-141(5)
Viceroy Hotels 25.65(25.3)34-14(18)
Walchandnagar 74.55(74.25)111-57(7)
GROUP S
A
A P M Ind 18.35(18.4)18-9(41)
Accentech 54.1(54.15)77-44(11)
Albert David 124.0(118.45)130-80(5)
Amrutanj 158.5(158.05)178-122(4)
Amrutanjan Health Care 158.5(158.05)178-122(4)
Amtek Auto 71.8(71.15)146-70(9)
Amtek India 107.75(107.6)114-52(14)
Atul Auto 142.8(136.8)144-66(44)
B
Bajaj Elect 197.25(197.25)234-132(2)
Balaji Amines 53.35(53.95)66-31(9)
Balkrishna Ind 271.65(267.75)303-151(36)
Bambino Agro 67.45(64.25)67-23(12)
Bf Utilities 342.05(341.4)490-259(19)
Bharat Bijlee 544.0(543.8)767-511(2)
Bi 228.95(225.55)301-132(14)
C,D
Camson Bio Technologies 58.05(60.75)68-36(75)
Carnation Nutra 477.0(473.75)550-320(4)
Cheviot 341.05(337.85)371-249(1)
Compucom Soft 15.39(14.99)16-9(193)
Deepak Nitrite 228.35(217.55)229-136(7)
Diamond Power Infrastructure Ltd 114.1(112.55)144-74(7)
E,F,G
Emami 610.55(600.9)620-320(7)
Emco 30.75(31.35)45-20(43)
Enkeicaq 76.85(74.15)83-54(6)
Erainfra 137.6(137.15)152-91(20)
Forcemot 495.0(479.5)605-387(2)
Gabriel India 28.25(26.95)31-18(97)
Granules Ind 175.0(178.05)234-55(2)
Gulf Oil Corp 83.75(82.75)103-52(16)
H,I,J
Haldyn Glass 16.6(16.5)21-10(118)
Hariyana Ship 52.75(45.95)54-34(28)
Hawkins Cook 2130.0(2102.6)2150-1215(1)
Helios & Matheson 55.2(54.35)56-18(97)
India Gelat 91.25(92.2)107-25(8)
Ion Exchange 145.25(146.0)155-84(4)
J.k. Agri Genetics 536.85(504.7)548-204(6)
Jmfinan 18.25(17.7)19-11(390)
K,L
Kavveri Telecom 115.8(111.0)271-92(6)
Kennamet 899.0(886.75)1247-640(0)
Krone Comm 157.65(153.7)164-110(3)
M
Madhucon Projects 35.5(35.25)74-27(20)
Man Indus 185.2(173.55)238-91(37)
Mayur Uniquo 467.15(456.85)479-155(6)
Mazdaltd 139.85(124.0)143-70(49)
Mercator Lines 20.45(20.25)33-15(38)
Micro Tech 45.9(45.8)91-38(35)
Minda Industries 217.0(209.4)231-130(2)
Modison Metals 43.9(43.7)51-26(16)
Mohit Industries 52.5(52.5)67-21(42)
N,O,P,Q
Nakoda Tex 9.65(9.69)12-7(45)
Navin 287.75(287.45)437-276(2)
Neuland Lab 159.8(168.2)197-58(5)
Oriental Carbon 143.9(141.5)186-82(5)
Ortin Laboratories 30.35(30.2)32-13(49)
Parenteral Drugs 79.05(80.0)132-51(13)
Parenteral Drugs (india) Ltd. 79.05(80.0)132-51(13)
Patel Eng 77.3(76.75)127-62(17)
R
Rainbow Papers 80.0(79.5)91-58(16)
Relaxo Footwear 811.0(765.8)908-235(4)
Riga Sugar Company 26.95(25.7)28-13(16)
S
Sanwaria Agro 37.75(37.2)49-9(22)
Sarda Energy & Minerals Ltd 143.3(143.7)155-72(15)
Sardaen 143.3(143.7)155-72(15)
Shahi Shipping 650.25(655.4)730-292(0)
Shakti Pumps 62.25(61.75)66-29(6)
Sharon Bio-medicine 362.0(359.9)460-288(6)
Steel Exchange India 85.6(75.6)90-39(125)
Super Sales Ag 236.05(231.0)269-123(1)
Suprajit Eng 27.35(27.0)32-16(16)
T,U,V,W,X,Y
Tilaknagar Industries 67.8(69.35)74-27(218)
Timex 18.0(17.7)29-16(51)
Tt 28.65(25.5)30-15(179)
Ultramarine & Pig 50.55(50.0)65-33(8)
Unitedbrew 874.65(756.6)896-339(975)
V I P Ind 77.85(77.9)149-68(38)
Vadilal Ind 221.4(222.5)306-87(8)
Warren Tea 368.0(334.0)560-260(3)
Wim Plast 376.0(367.3)393-170(2)
Zicom Elec Sec 82.8(81.25)84-25(31)
Zydus Wellness Ltd 477.0(473.75)550-320(4)
GROUP Z
A
Aarey Drugs 55.55(54.25)62-9(64)
Aci Infocom 171.0(159.65)176-40(94)
Apeego 170.0(166.8)174-20(176)
Arcadia Mercantile Capital 12.0(10.0)15-4(196)
Ashutosh Paper Mills 56.45(54.0)173-20(66)
B
B C L Forgings 11.95(11.4)14-8(51)
Barasia Holding & Trading Company 215.0(211.7)254-129(15)
Blue Circle Services 70.3(70.15)85-61(287)
C,D,E,F
Caplin Point L. 73.1(70.35)73-21(17)
Centron Ind 137.75(137.2)142-23(15)
Chartered Carriers 20.85(19.35)56-14(119)
Country Club 8.39(7.72)10-5(59)
Finalysis Credit & Guarantee Company 83.05(81.45)83-30(99)
G,H,I
Gemstone Investment 17.25(17.2)20-5(323)
Grenada Investment & Trading Comapny 115.75(116.8)142-11(6)
Gujarat Meditech 41.25(41.3)67-13(25)
Hind. Copper 255.35(255.75)320-146(14)
Inca Finlease 19.05(18.15)160-15(231)
Inducto Steel 35.3(33.65)42-26(17)
J,K,L,M
Jaihind Projects 48.8(50.95)195-48(7)
Jain Marble Udhyog 21.49(20.47)27-9(23)
Jalan Metallurgical 345.0(345.05)350-52(5)
Jalgaon Reroll 124.0(123.95)128-29(52)
N,O,P,Q
National Min 177.05(176.6)223-136(8)
Natraj Comm 120.0(120.65)125-35(8)
Ncl Research And Financial Services 967.85(977.6)998-94(59)
Parikh Herbals 39.0(38.95)65-5(26)
Polytex India 235.2(233.8)259-117(87)
R
Rammaica 33.15(31.6)33-9(12)
Rasoya Proteins 90.0(89.5)94-18(17)
Regency Trust 31.0(31.2)79-15(37)
Rosebud Commercial 43.45(41.4)44-17(39)
S
S V Electricals 8.75(8.6)13-3(136)
Sawaca Finance 220.0(209.3)234-15(2)
Secunderabad Healthcare 24.7(23.6)26-2(626)
Shree Nath 50.0(47.85)50-8(33)
Surya Industrial Corporation 70.4(67.05)70-64(10)
Swan Mills 133.0(134.25)147-56(56)
T,U,V,W,X,Y,Z
Toshika Chemicals 163.0(162.5)165-21(21)
Trendy Knitwear 9.75(9.75)19-4(91)
Tuni Textile Mills 260.0(250.0)284-24(74)
Veerenrgy 15.25(14.5)17-1(601)
Vishal Cotspin 140.45(139.5)190-122(3)
Wyn Aqua Exp 20.65(19.95)20-5(20)

Liked the story?

  • Happy
  • Amused
  • Sad
  • Frustrated
  • Angry

Thanks for Rating !

Dear Reader,

Welcome to our new site! We would appreciate it if you could send us your feedback about our site to ​ dhfeedback@deccanherald.co.in

Thanks for your support!