Stock Prices on Nov 21, 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 706.5(710.45)915-541(3)
A C C 1383.7(1376.25)1514-1083(16)
Abbot 1446.5(1429.95)1807-1375(1)
Abirlanuv 957.55(952.35)1028-710(521)
Acl 200.9(195.7)220-135(69)
Adani Enter 225.05(221.45)455-151(214)
Allahabad Bank 133.0(131.6)211-103(112)
Alok Industr 11.39(11.3)23-10(981)
Alstom Proje 410.1(410.15)441-280(3)
Andhra Bank 101.8(100.05)138-79(56)
Apollo Hosps 840.8(856.3)899-452(38)
Apollo Tyres 80.85(78.85)102-53(550)
Arvind 83.95(82.85)107-59(250)
Ashok Leyland 25.35(25.75)32-20(1402)
Asian Paints 3910.0(3850.35)4200-2551(4)
Aurobindo Phar 178.65(171.8)182-81(314)
Aventis Pharma 2199.9(2110.5)2429-2002(25)
Axis Bank 1234.25(1219.45)1309-784(120)
B
B A S F India 665.0(660.15)731-427(3)
B H E L 222.0(228.15)328-195(421)
Bajajhoin 835.0(844.05)885-625(4)
Balaji Tele. 46.75(46.4)58-28(34)
Bank Of India 266.0(265.8)408-253(100)
Bharat Earth. 271.9(272.1)702-270(7)
Bharat Elec 1197.95(1192.95)1665-1124(31)
Bharat Forge 250.9(249.2)347-231(26)
Bhartiartl 307.3(309.25)400-238(198)
Birla Corp 281.5(280.35)312-202(2)
Bk Of Baroda 729.75(722.8)881-606(42)
Bombay Dye 111.0(110.95)119-62(88)
Boschl 8810.55(8881.45)9300-6425(0)
Bpcl 328.15(326.2)394-229(17)
Brigade Enterprises 67.8(65.55)81-38(44)
Britannia Ind 475.1(481.0)599-400(3)
C
C E S C 276.7(273.95)345-186(46)
Cadila Health 810.0(800.8)964-629(12)
Cairn India 327.6(331.6)400-284(158)
Canara Bank 428.45(414.75)566-306(82)
Castrol India 298.3(295.3)338-192(23)
Central Bank Of India 73.25(73.15)111-62(72)
Century Enka 132.8(135.05)144-88(20)
Century Tex 382.35(377.7)408-215(93)
Chambal Fert 65.3(65.4)94-62(84)
Cipla 389.7(379.8)400-286(1139)
Coal India Ltd 354.3(354.55)386-293(100)
Colgatepalm. 1341.1(1334.45)1349-932(35)
Corp Bank 395.0(391.95)528-335(6)
Crompton Gr. 108.9(110.55)167-102(160)
Cummins India 456.25(459.75)517-322(12)
D,E,F
Dabur India 124.4(123.65)140-92(62)
Dena Bank 104.95(103.6)115-47(285)
Dish Tv India 74.0(74.4)84-52(298)
Dlf 201.9(199.65)261-169(733)
Dr Reddy`s Lab 1735.55(1736.65)1818-1501(10)
E I H 70.1(69.9)103-69(9)
Educomp Sol 144.2(143.65)262-128(70)
Eng India 228.4(226.9)288-195(5)
Escorts 60.6(60.6)93-55(125)
Essel Propack 38.35(38.85)43-23(38)
Exide Ind 139.25(138.5)166-98(31)
F D C 85.85(87.1)95-75(18)
Federal Bank 463.3(458.6)494-322(6)
Finolex Cables 48.4(49.05)54-21(195)
Finolex Ind 59.3(59.65)76-42(25)
G
Gail 347.55(344.1)404-303(39)
Geometric 106.1(103.4)125-38(103)
Glaxo Smithk. 1996.6(1994.6)2338-1830(0)
Glaxocon 3046.95(3034.65)3200-2179(0)
Global Tele 26.8(27.2)61-23(142)
Gmr Infra 18.0(18.1)34-17(1540)
Godrej Cp 671.95(679.55)744-370(4)
Grasim Ind 3180.5(3159.7)3511-2207(3)
Great Offshore 100.05(93.5)140-70(88)
Gtl Infrastructure 7.69(7.78)14-6(1134)
Guj. Min Deve 205.35(206.4)220-151(23)
Gujarat Gas 299.5(299.3)437-270(31)
Gujarat Narmada 79.55(80.1)92-70(8)
Gujarat St Petronet 72.15(71.0)92-62(98)
H
H C L Infosys 36.85(37.0)53-34(92)
H C L Tech 616.5(613.15)632-374(31)
H D F C Bank 662.4(652.35)665-400(206)
H M T 40.7(40.7)53-26(27)
Hdfc 777.3(780.6)804-600(97)
Hdil 104.55(100.0)135-52(4079)
Hero Honda 1806.3(1824.55)2278-1702(22)
Hexaware Tec 100.9(101.35)142-73(98)
Hind Petro 285.35(284.5)356-238(17)
Hind Zinc 134.65(134.2)149-108(80)
Hindalco Ind 107.1(105.8)164-100(511)
Hpcl 285.35(284.5)356-238(17)
Hsng Dev Infra 104.55(100.0)135-52(4079)
Hsq Dev Fin 777.3(780.6)804-600(97)
Hul 523.95(519.9)579-373(73)
Hul 523.95(519.9)579-373(73)
I
I C I India 939.0(925.5)983-693(1)
I T C 285.6(280.1)299-189(264)
Icici Bank 1043.75(1024.1)1102-641(313)
Idbi 101.25(99.8)121-77(310)
Idea Cellular 92.5(93.65)102-71(100)
Idfc 157.55(156.95)168-90(411)
India Cements 83.75(82.4)118-65(120)
India Infoline 68.95(67.8)80-42(40)
Indiabulls Real Est 63.9(62.05)83-40(1387)
Indian Bank 173.6(170.25)265-152(6)
Indian Hotels 59.7(59.9)80-51(81)
Indian Ovrsea 73.65(73.05)119-66(72)
Indusind Bank 368.45(368.55)386-221(229)
Infosys Tech 2348.35(2325.4)2990-2101(54)
Ingvysya 468.8(469.95)479-276(19)
Ioc 258.15(257.5)291-239(13)
Ipca Lab 421.5(415.8)495-234(11)
Ispat Ind 9.5(9.62)15-9(547)
J,K,L
J & K Bank 1329.9(1330.6)1432-645(31)
J B Chem 80.25(80.0)90-58(54)
Jaiprakash Ass 88.8(85.95)96-50(2443)
Jaypee Infratech Limited 44.15(44.45)61-33(136)
Jet Airways 451.5(413.45)462-167(1739)
Jindal 117.8(118.35)180-101(28)
Jindal Steel 375.75(368.5)663-321(175)
Jsw Steel 702.55(709.75)885-464(132)
Kfa 13.54(13.28)30-7(2541)
Kotakbank 627.8(621.25)651-418(20)
L I C Hsq Fin 243.45(243.05)290-208(229)
L&t 1564.0(1549.6)1719-971(190)
Lanco Infratech 12.32(12.27)25-8(2220)
Lupin 563.15(567.5)631-409(56)
M,N,O
M & M 942.85(938.35)951-621(163)
M&m 942.85(938.35)951-621(163)
Mah Seamless 307.0(311.85)402-290(2)
Mangalore Ref 62.25(62.1)74-49(79)
Maruti 1491.8(1499.6)1508-905(37)
Mphasis Bfl 394.9(398.9)439-291(23)
Mtnl 24.35(25.7)45-20(561)
Mtnl 24.35(25.7)45-20(561)
N T P C 162.0(167.8)190-138(122)
National Alum 44.35(44.45)68-44(42)
Nestle Ind 4618.1(4602.05)5024-3930(0)
Neyveli Lignite 79.85(80.25)105-67(11)
Novartis India 670.15(670.2)934-616(2)
O N G C 252.3(251.85)303-240(123)
Omaxe 161.3(157.15)171-128(117)
Oracle Fin 2830.9(2809.3)3125-1738(6)
Orchid Chem 98.5(99.4)197-96(97)
Oriental Bank 319.75(316.85)336-190(36)
P,Q
Parsvnath Dev 37.75(37.95)64-32(158)
Pfizer 1113.1(1123.45)1410-1071(1)
Pidilite Ind 204.95(203.15)224-133(7)
Piramalhe 481.2(473.25)562-340(4)
Pnb 727.7(731.05)1091-659(80)
Polaris Soft 114.95(116.75)175-102(27)
Power Fin Corp 181.75(177.0)223-131(218)
Power Grid Corp 120.0(121.9)124-94(152)
Punj Lloyd 50.1(49.2)65-37(299)
R
Ramco Systems 105.0(109.0)170-49(11)
Ranbaxy Lab 517.45(511.5)578-366(68)
Rashtriya Chem 50.65(50.45)73-42(56)
Raymond 398.55(397.3)439-300(53)
Rcom 61.55(58.9)109-46(3092)
Reliance Capital 380.6(376.0)481-225(570)
Reliance Ind 770.25(764.45)881-671(365)
Reliance Power 89.35(88.8)139-68(861)
Relinfra 455.55(450.5)679-328(265)
Rolta India 59.95(59.55)108-50(92)
S
S A I L 77.35(77.35)115-73(196)
Satyam Comp 103.5(100.7)116-62(631)
Sbi 2060.7(2065.9)2474-1576(394)
Shipping Corp 51.7(51.75)81-46(34)
Siemens 666.05(667.45)838-627(112)
Skf 598.95(594.05)728-535(1)
Sobha Developers 346.15(345.8)398-185(4)
Sterlite Ind 96.1(95.6)138-86(311)
Sterlite Optical 29.75(29.95)46-27(142)
Sun Pharma 699.35(682.75)728-486(48)
Suntv 382.65(376.05)385-176(272)
Suzlon Energy 15.35(15.45)32-14(1109)
Syndicate Bnk 118.35(116.4)127-67(64)
T,U,V
Tata Chem 313.0(312.5)374-295(24)
Tata Power 100.35(98.4)121-80(286)
Tata Tea 160.65(159.1)181-80(872)
Tatacomm 227.45(228.9)266-176(8)
Tatamotors 265.45(266.2)320-162(509)
Tcs 1281.55(1273.8)1438-1042(54)
Tech Mahindra 903.6(884.05)1043-537(52)
Thermax 560.4(560.9)602-388(1)
Tisco 364.35(361.25)500-332(555)
Titan Ind 296.65(289.7)301-154(236)
Torrent Power 156.0(156.85)252-146(9)
Tvs Motor 37.6(37.35)63-31(85)
Union Bank 226.75(216.25)273-150(357)
Unitedphos 110.2(112.45)168-105(202)
Vijaya Bank 55.25(53.4)68-43(258)
W,X,Y,Z
Welspunguj 104.0(102.25)156-64(83)
Wipro 366.75(361.85)452-325(65)
Wockhardt 1653.0(1705.0)1827-251(14)
Wyeth 853.35(873.75)1044-794(1)
Zeeenter 191.85(187.55)208-112(131)
GROUP B
A
Agarind 131.0(132.8)149-85(8)
3i Infotech 7.19(7.23)22-7(129)
3m India Ltd 3700.0(3656.0)4529-3200(0)
A P Paper 280.65(285.7)373-120(12)
Aarti Ind 89.85(88.05)98-43(14)
Aban Offsho 373.15(374.4)571-320(67)
Accel Frontline 34.4(33.9)43-25(22)
Adani Power Ltd 46.95(46.9)96-36(221)
Adani Power Ltd 46.95(46.9)96-36(221)
Adhunik Metaliks 30.8(31.2)59-24(25)
Adlabs Films 68.6(67.2)97-49(75)
Advanta India 808.5(818.25)882-222(1)
Aegis Logis 174.6(171.75)193-100(22)
Agro Tech Foods 439.5(444.25)517-340(1)
Ajanta Pharma 370.0(363.5)505-145(1)
Akar Tools 24.5(22.55)43-19(39)
Aksh Optifibre 17.9(18.7)19-6(110)
Alembic Pharmaceuticals Ltd 63.25(63.65)78-34(41)
Alstom 200.05(197.1)230-132(13)
Amar Remedies 35.8(36.2)163-28(32)
Andhra Petroch 15.6(16.08)27-14(333)
Anikinds 35.95(35.6)40-22(52)
Ankit Metal 19.9(19.1)23-11(1043)
Ansal Properties 30.85(30.15)41-21(56)
Aptech 66.6(66.35)102-64(76)
Archies 26.0(25.65)36-20(51)
Aries Agro 63.85(64.75)104-48(16)
Arrow Webtex 73.15(72.35)87-52(535)
Arshiya International Ltd. 115.8(116.0)171-111(31)
Ashapura Mine. 38.65(39.85)44-8(56)
Ashika Credit Capital Ltd 122.0(120.3)150-37(23)
Astra Micro 38.8(38.8)49-33(137)
Astra Zeneca 1424.9(1460.3)2649-1195(6)
Astral Poly Technik 357.0(350.8)418-124(4)
Atul Chem 411.4(400.65)448-135(21)
Autoline Industries 160.65(161.15)211-69(36)
B,C
B O C India 386.85(411.95)530-265(25)
Bajaj Hind 26.55(26.95)37-23(935)
Balmer Lawri. 686.0(681.45)709-463(1)
Balrampur Chini 62.95(62.65)74-32(162)
Bank Of Maha 55.0(55.0)58-37(1052)
Bartronics India 24.1(24.25)46-18(48)
Bata India 871.05(873.5)989-492(41)
Bayer 1182.0(1186.15)1200-673(1)
Berger Paints 139.0(138.75)156-78(14)
Bgr Energy Systems 260.3(262.15)373-172(35)
Bhandari Hos. 45.95(46.45)59-21(22)
Bharati Shipyard 64.65(63.4)114-61(16)
Bhartiya Int 141.0(136.5)148-45(43)
Bhussteel 492.0(490.85)513-296(40)
Bilpowerq 20.3(20.75)48-14(202)
Biocon Ltd 276.75(279.15)329-208(100)
Blue Dart Ex. 1713.85(1679.95)2205-1380(0)
Bombay Bur Trdg 124.2(118.95)137-67(57)
Brooks Laboratories Ltd 22.3(20.55)28-12(110)
C R I S I L 921.7(931.05)1261-750(0)
Can Fin Homes 130.35(134.9)147-87(10)
Carbon Everflow 85.0(83.35)99-65(14)
Cclpr 324.85(327.95)371-116(15)
Ceat 103.55(101.3)125-66(53)
Cerasan 402.5(404.95)424-158(8)
Chirawa Cements 136.1(133.65)160-14(254)
Chromatic India 90.85(90.05)101-59(68)
City Union Bnk 61.25(61.0)62-39(328)
Colourchem 620.0(622.5)683-556(1)
Core Project 305.65(305.4)345-245(2)
Cox And Kings(india) Ltd 138.4(137.9)207-119(56)
Crew B.o.s. Prod 20.85(21.15)40-19(103)
D,E,F
D C M Shr. Con 67.7(66.8)86-37(22)
D C W 21.35(21.0)26-7(340)
D S Kulkarni 74.95(72.95)79-47(15)
Dabur Pharma 87.55(86.5)176-78(32)
Deep Industries 44.5(44.5)75-41(14)
Deepak Fert 126.5(127.25)170-118(5)
Den Networks Ltd 182.45(172.6)188-46(95)
Development Credit Bank 43.0(42.9)52-30(137)
Dewan Hsq Fin 197.45(197.15)279-142(6)
Dhampur Sugar 60.55(58.95)75-27(21)
Dhan.invest 153.3(150.3)153-41(2501)
Dhanuka 127.75(127.3)140-80(7)
Disa India 2630.8(2516.1)3944-1410(3)
Dishman Pharma 113.6(112.95)123-32(254)
Divi's Lab 1173.55(1161.3)1215-695(6)
E I Dparry 226.4(227.85)256-165(7)
Eclerx Services 697.45(671.2)900-570(3)
Eicher Motors 2368.05(2358.1)2636-1376(1)
Elecon Eng 49.0(48.6)70-39(19)
Electrosteel C. 24.4(24.25)29-15(38)
Elgi Equip. 88.0(88.1)93-63(6)
Empee Distilleries 85.5(86.05)96-52(13)
Entertainment Network India 254.1(245.95)276-194(8)
Ess Dee Aluminium 293.75(297.75)321-114(5)
Essar Oil 64.35(63.25)73-44(352)
Eveready Ind 21.95(22.05)32-16(97)
Everonn Systems India 136.15(136.05)475-133(40)
Excel Crop 214.95(223.65)242-85(47)
Fairfield Atlas 122.75(126.15)187-62(12)
Fineotex Chemical Ltd 40.9(38.6)125-17(39)
Firstsource Solutions 11.83(11.75)15-5(281)
Flexituff International Limited 208.9(199.65)384-175(30)
Fortis Healthcare 101.3(99.35)120-81(119)
Future Capital Holdings 178.65(183.2)190-101(31)
G,H
G I C Hsq Fin 116.15(115.2)127-68(47)
Gallantt Metal 27.9(27.4)32-15(105)
Gammon India 37.55(37.9)63-35(32)
Gangotri Iron 37.25(37.45)51-28(83)
Gateway Distriparks 128.45(127.1)159-117(8)
Gati 36.4(34.65)49-23(210)
Gayatri Projects 115.0(107.6)168-75(42)
Gemini Comm 8.25(8.3)28-7(113)
Geodesic Inf 38.45(37.8)65-33(56)
Ghcl 37.0(36.95)44-27(348)
Gitanjali Gems 446.1(445.65)450-286(261)
Glenmark Phar 431.25(429.45)449-265(11)
Globus Spirits 117.7(119.8)137-87(11)
Glodyne 38.05(40.05)434-38(19)
Godawari Power 116.9(118.05)136-69(7)
Godrej Indus 291.0(286.55)327-168(45)
Goenka Diamond & Jewels Ltd. 30.75(30.55)31-2(631)
Goodyear India 307.8(309.95)412-269(2)
Gruh Fin 200.25(195.65)223-101(15)
Guj. Alkalies 137.1(136.0)145-100(11)
Guj. Fluoroch. 306.75(313.25)542-303(5)
Guj. Nre Coke 17.55(17.7)28-14(96)
Guj. State Fert 74.0(74.75)93-64(23)
Gujarat Pipavav Port Ltd 46.3(46.7)64-44(49)
H F C L 10.22(10.16)16-10(339)
Hanung Toys 139.6(139.35)162-76(28)
Harrisons Malay 63.0(63.05)86-49(19)
Havell`s India 585.1(579.3)672-365(20)
Heritage Food 508.85(500.3)544-133(511)
Himalya Int 23.5(23.85)31-15(75)
Himatsingka S. 37.7(38.1)39-22(17)
Hind Con 17.0(17.0)33-14(343)
Hind Oil Exp 94.4(94.35)152-86(100)
Hind Sanitary 123.3(123.8)181-104(25)
Hondasiel 593.0(555.95)620-261(6)
Honeywell 2503.55(3129.4)3391-1620(103)
Hotel Leela 29.4(30.55)40-27(115)
House Of Pearl Fashions 110.0(110.3)119-46(18)
Ht Media 98.0(99.35)149-82(37)
I,J
I F C I 28.25(27.95)49-19(1347)
I V R Cons 39.2(38.3)75-27(707)
Ibn18 31.6(30.6)36-15(3807)
Iid Forgings 115.8(116.0)171-111(31)
Il&fs Transportation Networks Ltd. 184.65(184.35)224-143(3)
Inabs 630.0(642.0)850-566(2)
India Glycols 178.35(180.2)226-111(23)
Indiabulls Finan 217.8(215.5)260-116(287)
Indiabulls Power 11.3(11.27)20-8(150)
Indian Infotech And Software 21.8(21.65)24-1(880)
Indraprastha Gas 256.05(261.05)412-170(512)
Indswift Lab 46.65(46.65)133-39(24)
Infotech Ent 190.75(191.7)211-100(4)
Innoventive Industries Ltd. 122.5(125.15)136-76(7)
Insilco 20.15(18.35)26-12(152)
Irb Infrastructure Developers 119.8(117.55)210-100(379)
Itdcem 250.1(250.1)275-111(2)
Ivrcl Infrastruc 39.2(38.3)75-27(707)
J B F Ind 126.9(126.0)151-89(34)
J K Ind 113.2(112.7)131-53(13)
J Kumar Infraprojects 232.95(225.2)242-123(5)
Jai Corp 55.6(55.15)117-45(231)
Jain Irrigation 63.4(62.35)126-59(480)
Jaiprakash Hydro 35.0(34.45)49-24(231)
Jay Shree Tea 110.95(110.8)121-78(75)
Jindal Drilling 231.2(240.35)360-227(3)
Jindal South West Holdings 537.7(541.3)1092-356(13)
Jindpolyfm 180.8(182.55)240-143(22)
Jk Cement 288.9(290.25)334-96(9)
Jklakshmi 126.4(128.95)142-36(39)
Jubilant Org 205.7(202.45)243-154(13)
Jyothy Laboratories 174.6(175.45)185-67(19)
Jyoti Struct 44.7(44.55)58-35(172)
K,L
K R B L 25.9(26.0)28-12(26)
Kajaria Ceramic 243.9(241.75)244-88(9)
Kale Consult 320.0(304.8)334-91(5)
Kalpataru Pwr 82.95(84.95)134-64(15)
Kanani Industries Ltd 35.85(36.1)43-18(20)
Kansanero 984.85(980.2)1044-801(0)
Kar Vysy Bank 459.0(455.55)482-322(7)
Karnataka Bnk 138.1(136.45)147-64(736)
Kaveri Seed Company 1238.15(1245.3)1303-400(2)
Kecil 60.65(59.6)80-31(15)
Kemrock Ind 61.1(60.7)570-59(65)
Kirloskar Ferro 30.0(29.4)33-19(73)
Kirlpnu 480.0(476.5)574-400(1)
Kolte Patil Developers 76.85(70.75)83-26(501)
Kpitcumm 119.2(119.5)142-68(18)
Kpr Mill 131.9(135.8)148-75(15)
Kulkarni Power 41.85(38.35)60-30(21)
Kwality Dairy 34.75(33.1)77-25(1120)
La Opala Glass 190.9(188.25)199-89(11)
Lakshmi Machine 2078.2(2075.1)2204-1426(1)
Lakshmi Over 22.25(22.4)25-13(34)
Liberty Phosp 190.5(188.0)205-45(16)
Liberty Shoes 97.3(95.85)125-56(6)
Lincoln Pharmaceuticals 40.3(38.5)42-19(48)
Lloyd Elect 55.95(56.4)74-36(14)
Lloyds Steel Ind 12.02(12.6)14-6(90)
Lovable Lingerie Ltd 352.7(348.3)479-278(77)
M,N
M And B Switchgears Limited 200.7(191.15)215-50(9)
M R F 9981.0(9892.05)11570-6340(0)
Macmillan Ind 101.0(95.0)109-27(39)
Madras Cements 205.0(208.1)219-100(8)
Magmafin 73.1(72.65)78-48(8)
Mahforg 51.0(52.0)73-46(15)
Mahindra 980.0(967.9)1024-590(12)
Mahinlife 430.55(436.25)452-235(9)
Man Infraconstruction Ltd. 176.85(180.65)229-90(41)
Manappuram Gen 32.65(31.65)63-18(474)
Mandhana Industries Ltd. 242.5(240.4)299-201(34)
Mangalam Cem 176.65(175.0)192-76(5)
Mangalore Chem 42.35(42.3)57-32(113)
Marg 57.8(60.4)103-57(28)
Marico Ind 210.3(212.35)232-134(6)
Max India 241.9(241.9)250-140(26)
Mcdowell Holdings 86.45(84.7)99-31(17)
Mcleod Russel India 320.95(319.0)345-165(18)
Mcnally Bharat Engineering Company 96.05(96.8)128-79(9)
Mhril 305.2(287.9)335-255(128)
Mindtree 660.55(662.15)761-371(2)
Mirza 23.15(21.75)24-16(175)
Mmtc Ltd 707.2(710.6)1009-438(34)
Monnet Ispat 289.7(285.6)560-265(4)
Motherson Sumi 160.0(160.2)179-86(14)
Msk Projects India 21.1(21.1)41-19(192)
Mundra Port 123.0(123.25)157-105(85)
Muthoot Finance Ltd 204.0(204.9)231-105(39)
Mysore Cem 50.0(50.5)56-25(16)
N I I T 32.15(32.35)56-29(43)
Nagarjuna Agri 77.0(75.55)90-50(14)
Nagarjuna Con 41.55(41.15)66-28(173)
Nandan Exim 29.2(29.25)31-16(33)
Natco Pharma 403.85(403.05)437-197(2)
Navneet Pub 55.7(57.0)65-50(16)
Nbventure 177.0(176.65)226-147(9)
Nectar Lifescn 19.95(19.8)26-15(38)
Network 18 Media 39.95(39.05)55-26(697)
Nhpc 22.9(22.5)23-14(1561)
Nhpc Ltd 22.9(22.5)23-14(1561)
Niit Technologies 281.7(275.95)324-166(3)
Nilkamal Plast 239.25(232.6)274-177(4)
Nitin Fire Protection Industries 65.2(64.2)83-22(120)
Nocil 16.5(16.45)20-15(65)
Noida Toll Bridge 24.5(24.35)29-19(41)
O,P,Q
Oil India Ltd 461.0(462.35)552-431(1)
Omkar Speciality Chemicals Ltd 119.35(118.4)131-49(136)
Omnitech Infosolutions 162.0(162.0)183-105(44)
Onelife Capital Advisors Limited 782.15(791.75)848-193(23)
Onmobile Global 40.05(39.25)84-28(247)
Opto Circu 104.85(106.25)225-102(363)
Orbit Corporation 54.7(53.65)68-25(728)
Orbit Exp 66.1(67.2)69-41(25)
Orient Paper 76.45(76.6)88-44(20)
Orissa Minerals Development Company Ltd 3524.6(3605.3)6039-2555(5)
Pantaloon Ret 188.0(179.7)239-125(1960)
Parabolic Drugs Ltd 11.9(11.95)40-11(105)
Pasupati Fincap 23.8(24.95)45-9(81)
Petronet Lng 157.75(159.9)179-122(74)
Pg Electroplast Ltd 268.4(271.0)301-123(54)
Phillips Carbon 92.4(91.25)121-77(11)
Pidrugs 159.95(157.5)191-51(16)
Pipavav Shipyard 85.0(85.6)88-52(170)
Pix Trans 62.4(58.4)63-26(126)
Plethico Pharmaceuticals 261.5(261.55)396-156(90)
Poly Medicure 425.0(396.95)438-172(8)
Poly Medicure Ltd 425.0(396.95)438-172(8)
Polyplex Corp 193.5(194.15)216-143(6)
Pradip Overseas Ltd. 35.3(36.95)127-35(138)
Praj Ind 45.8(45.45)92-40(70)
Prakash Steelage Ltd 153.9(152.15)200-114(11)
Pratibha Industries 48.1(49.4)58-27(27)
Premier Auto 86.2(87.95)93-59(11)
Prime Focus 44.95(45.2)64-33(53)
Prism Cement 53.9(54.35)60-35(16)
Provogue (india) 13.4(13.23)36-11(193)
Pslltd 55.1(55.45)71-50(17)
Ptc 68.15(68.5)73-38(117)
Ptc India Financial Services Ltd 18.0(17.43)19-9(517)
Puravankara Projects 82.75(78.25)89-54(74)
Pvr 245.5(238.7)257-115(98)
R
Radico Khait 134.7(134.65)145-92(15)
Raj Television Network 185.1(189.85)257-63(83)
Rajesh Exp 121.1(120.75)148-110(15)
Rallis India 152.65(153.3)168-111(47)
Rasoya Proteins Ltd 89.5(89.05)94-18(52)
Redington India 79.75(80.15)94-65(25)
Rei Agro 11.95(11.99)22-7(381)
Reliance Indust 392.8(390.3)565-272(32)
Renaissance Jewellery 72.8(70.05)102-50(75)
Ricoh India 50.55(49.65)91-24(48)
Roto Pumps 145.7(141.7)156-60(6)
Rswmltd 107.65(108.3)109-60(8)
Ruchi Soya Ind 60.8(60.35)107-60(20)
Rural Electrification Corporation 218.05(214.75)251-142(103)
S
S Bk Of Bikaner 391.0(393.1)470-302(3)
S R F 209.1(212.25)304-192(6)
Sacheta Metals 17.9(17.9)42-17(36)
Sanghi Ind 21.85(22.3)28-12(48)
Sanghvi Movers 90.9(86.95)125-84(33)
Saregama Ind 86.1(85.8)120-55(7)
Sasken Comm 112.55(111.95)151-91(10)
Sathavahana Ispat 48.25(45.05)48-24(46)
Se Investments 345.0(348.05)382-70(84)
Sesa Goa 165.9(164.3)270-148(104)
Shakti Pumps (india) Limited 65.55(58.4)67-29(141)
Shanthi Gears 59.1(58.55)76-30(81)
Sharp Ind 12.8(12.37)62-11(103)
Shasun Chem 165.6(161.3)185-38(181)
Shilpa Medicare Ltd 306.0(302.45)328-135(2)
Shree Cement 4120.0(4008.7)4470-1881(0)
Shree Ganesh Jewellery House Ltd 118.45(116.3)133-65(134)
Shree Renuka Sugars 29.65(29.65)42-22(1078)
Shriram Trans 608.9(620.25)669-416(10)
Signet 169.9(169.65)209-76(5)
Sintex Ind 59.5(59.75)104-50(492)
Sks Microfinance Ltd 123.95(125.4)149-54(36)
Solar Explosives 936.5(945.95)1024-667(5)
Sona Koyo St 12.26(12.41)15-9(56)
Sonata Soft 23.4(23.8)27-17(26)
Southind.bank 22.8(22.65)28-19(151)
Spicejet 37.4(34.95)41-15(10393)
Splash Mediaworks 14.5(14.15)34-13(84)
Sr Ray Alkalies 11.95(11.77)13-7(106)
Srei Int Fin 33.7(33.95)37-18(418)
Srs Ltd 39.35(39.25)48-26(146)
State Trading 224.9(227.85)333-110(57)
Strides Arcolab 942.15(929.05)986-369(102)
Subexltd 13.67(13.44)37-11(143)
Sudar Garments Ltd 130.95(129.7)139-43(20)
Sujana Towers 8.03(8.17)13-3(1126)
Sun Pharma Advanced Research Company 93.3(91.3)115-63(70)
Sundaram Fin 983.65(983.3)1019-420(5)
Sundaram Multi Pap Ltd. 14.95(14.94)18-12(86)
Sundram Fast 51.0(49.4)62-42(12)
Sunil Hitech 65.05(64.7)85-55(9)
Sunteck Realty 339.55(327.5)422-242(27)
Surajdiamo 33.8(31.95)59-21(50)
Surya Roshni 70.25(68.2)80-42(76)
Suven 25.35(25.3)29-11(81)
Swaraj Mazda 470.0(468.3)485-345(2)
T,U,V
T.v. Today 81.9(78.95)90-41(219)
Taj Gvk 73.75(72.5)97-55(30)
Talwalkars Better Value Fitness Ltd. 195.45(195.2)223-108(30)
Tata Coffee 1392.45(1354.25)1562-711(357)
Tata Investment 451.5(463.0)535-396(1)
Thinksoft 82.95(81.65)123-30(35)
Thirumalai Chem 107.45(107.7)145-42(12)
Thomas Cook 62.7(64.1)74-32(325)
Tide Water 7621.0(7700.95)8539-5676(0)
Timken India 196.0(196.95)269-163(12)
Tinplate Of India 54.7(54.8)57-32(252)
Titanor Components 192.65(197.65)229-76(7)
Tplplast 146.05(182.55)205-59(17)
Trent 1151.55(1125.55)1260-771(2)
Triveni Eng & Ind 21.25(21.55)24-12(88)
Ttk Prestige 3343.8(3314.1)3996-2151(7)
Ttml 10.95(10.89)18-10(160)
Tube Invest 165.15(167.6)183-96(7)
Tulip 36.5(36.6)134-34(64)
Ubholding 115.35(110.45)155-53(647)
Uco Bank 71.1(69.75)95-44(177)
Uflex 98.85(99.05)146-91(22)
Ultratech 1927.6(1898.25)2074-1093(6)
Unichem Lab 172.4(176.2)203-101(13)
Unitdspr 1809.95(1762.2)1954-450(499)
Unitech 26.25(25.55)37-17(3710)
United Bank Of India 66.65(66.5)87-45(45)
Unity Infraprojects 43.8(42.0)56-22(22)
Ushamartin 29.9(29.5)43-21(37)
Ushdev Int 229.25(234.95)349-185(8)
Usher Agro Ltd. 61.75(61.75)104-34(57)
V Guard Industries 478.55(479.15)508-141(35)
V S T Ind 1850.25(1850.5)2025-1025(0)
Vaibhav Gems 114.9(112.35)124-25(398)
Vardhman Poly 70.05(67.65)101-41(27)
Varun Industries 21.1(22.1)279-16(70)
Venkys 453.95(456.25)621-322(12)
Vikas Wsp 52.6(53.0)76-9(333)
Visa Steel 47.25(52.65)64-45(79)
Viseshin 15.45(15.38)15-2(39)
Vivmed Labs 339.0(333.7)444-213(14)
Voltamp Transformers 445.7(451.35)576-430(1)
Voltas 104.05(102.55)138-71(222)
W,X,Y,Z
W P I L 360.5(363.4)458-169(3)
Welspun India 66.0(65.95)69-22(13)
West Coast Pap 106.15(101.65)122-44(139)
Whirlpool 249.25(249.8)272-141(2)
Wire & Wireless 22.9(22.65)26-5(1125)
Yes Bank 421.95(419.5)429-230(137)
Zandu Phar 1424.85(1427.3)1905-1199(0)
Zee News 17.54(16.72)19-8(288)
Zenu Infotech 49.8(48.75)54-22(293)
Zodiac Cloth 180.05(177.5)233-164(4)
Zylog Systems 72.55(69.1)340-65(877)
GROUP T
A
Aarti Drugs 214.5(211.65)230-72(8)
Amara Raja 254.85(255.65)267-89(20)
Andrew Yule 19.65(19.95)28-12(38)
Arvind Remedies 31.0(31.25)40-18(28)
Assam Company 7.7(7.88)10-4(1015)
Atlas Cycles 384.05(380.95)466-247(4)
B,C
B & A Ltd 213.75(207.05)255-71(17)
Binani Ind 127.55(130.6)150-88(21)
Blissgvs 41.25(40.5)44-20(17)
Brilliant Securities 82.35(78.45)82-39(34)
Choice International 39.5(39.3)62-28(79)
Commitment Cap 33.3(32.3)61-16(71)
Cubical Finan. 85.5(85.45)91-21(80)
D,E,F
D C M 77.9(81.9)206-41(57)
Db Stock Brokers 95.65(95.65)112-76(41)
Decngold 22.0(22.55)26-15(46)
Dhanalakshmi Bk 55.35(55.05)79-42(139)
Dover Securities 127.8(134.9)153-66(22)
E P C Ind 124.0(124.9)135-63(5)
Financial Tech 1149.15(1144.5)1223-518(38)
G,H,I,J
Global Capit 13.18(12.56)16-6(52)
Goodricke Group 157.45(154.05)164-103(27)
Guj. Sidhee Cem 14.82(14.46)16-6(180)
Hind Org Chem 19.15(19.25)25-15(45)
I F B Ind 100.0(98.85)130-58(6)
Inani Marb 485.0(469.95)579-93(7)
Intensive Air Systems 11.46(10.92)12-4(157)
Jayaswals Ne 11.57(12.33)22-9(71)
K,L,M,N,O
Kotawala Ind 185.15(184.1)185-79(105)
Luminaire Technologies 42.45(42.55)42-11(1207)
Mount Ev Min 114.05(111.1)121-47(135)
Nelco 52.3(52.65)60-37(19)
Noida Medicare Centre 22.2(19.7)22-11(59)
P,Q,R
Peninsula 69.95(63.6)84-27(577)
Polypro Fibrils (i) 13.6(13.5)17-8(92)
Prajay Eng 10.48(10.06)14-2(92)
Prakash Ind 46.5(47.1)65-25(48)
R S Software 169.4(169.2)197-43(10)
Rain 35.25(36.25)48-27(27)
Rich Capital 38.75(39.5)39-14(20)
Rollatainers 251.75(239.8)251-94(7)
S,T
S Kumars 13.25(13.45)40-13(497)
S P L 90.3(88.7)95-28(13)
Shalibhadra Fin 53.45(53.65)79-36(84)
Sharyans Res 58.0(59.0)67-45(11)
Shyam Star Gems 44.45(43.5)52-20(46)
Singer India 113.8(118.5)128-26(28)
Sri Adhikari 95.0(95.2)109-56(8)
Symphony Comfort 297.0(298.55)1250-173(6)
U,V,W,X,Y,Z
U B Eng 37.45(37.5)55-27(33)
Umangdair 57.75(58.25)68-21(22)
Upsurge Invest 66.8(65.05)83-22(13)
Venus Remedies 273.2(273.1)316-141(8)
Viceroy Hotels 23.2(23.25)34-14(35)
Walchandnagar 75.65(75.9)111-57(41)
Ybrant Digital 73.9(71.7)141-65(89)
GROUP S
A
Amrutanj 149.3(149.65)178-122(4)
Amrutanjan Health Care 149.3(149.65)178-122(4)
Amtek Auto 71.75(71.45)146-70(15)
Amtek India 103.5(109.0)121-69(14)
Apw President Systems 218.25(214.55)261-138(25)
Atul Auto 144.0(143.4)148-66(12)
B,C
Bajaj Elect 198.65(201.0)234-132(3)
Balkrishna Ind 247.3(252.75)303-151(5)
Bf Utilities 326.2(330.7)490-259(56)
Bi 205.7(205.4)267-132(28)
Camson Bio Technologies 52.75(52.4)68-36(42)
Carnation Nutra 461.65(459.15)484-320(3)
Cheviot 345.9(345.0)371-249(4)
Compucom Soft 15.62(13.02)16-9(1162)
Controlpr 82.3(81.55)85-25(69)
D,E,F
Deepak Nitrite 242.5(236.75)252-136(5)
Diamond Power Infrastructure Ltd 107.8(106.1)144-74(12)
Dynamatic Tech 724.0(700.0)1148-590(1)
Emami 585.15(589.4)654-320(3)
Emco 29.2(28.55)42-20(39)
Erainfra 137.5(137.25)149-91(54)
G,H
Gabriel India 26.2(26.25)31-18(30)
Gandhi Spl Tube 172.25(169.9)177-117(3)
Geojit 23.3(23.7)26-14(79)
Granules Ind 157.75(163.3)234-55(13)
Gulf Oil Corp 82.6(82.8)103-52(35)
Haldyn Glass 16.45(16.25)21-10(52)
Hawkins Cook 2151.25(2178.45)2257-1215(1)
Helios & Matheson 54.2(54.55)57-18(84)
Hind Ind 38.1(37.45)41-24(17)
I,J,K,L
I.c.s.a. 15.05(15.25)43-12(48)
Int Travel House 190.45(191.45)236-155(4)
Ion Exchange 135.35(137.45)159-84(14)
J.k. Agri Genetics 483.05(502.4)562-204(3)
Jmfinan 17.0(16.8)19-11(408)
Kavveri Telecom 96.8(99.0)271-92(23)
Kennamet 835.85(875.7)1247-640(5)
Krone Comm 160.0(160.2)164-110(4)
M,N
Madhucon Projects 33.05(33.05)74-27(23)
Man Indus 156.0(157.05)238-91(36)
Mayur Uniquo 460.0(459.9)480-155(2)
Mercator Lines 19.5(19.2)33-15(57)
Micro Tech 43.05(41.15)91-38(111)
Modison Metals 42.5(41.8)51-26(27)
Mohit Industries 54.95(54.05)67-21(20)
Neuland Lab 148.0(151.4)197-59(7)
O,P,Q,R
Oriental Carbon 136.85(135.6)186-82(4)
Ortin Laboratories 30.0(29.35)32-13(51)
Patel Eng 73.35(73.45)127-62(31)
Rainbow Papers 79.25(79.25)91-58(56)
Riga Sugar Company 25.8(25.4)28-13(36)
S
Sanwaria Agro 33.6(34.25)49-9(91)
Sarda Energy & Minerals Ltd 133.55(137.9)155-72(13)
Sardaen 133.55(137.9)155-72(13)
Shahi Shipping 641.35(647.4)730-292(3)
Shakti Pumps 65.55(58.4)67-29(141)
Sharon Bio-medicine 347.0(352.65)460-288(27)
Shivvani 121.95(120.4)224-118(6)
Steel Exchange India 92.0(92.25)95-39(148)
Sumeet Ind 19.5(19.2)28-12(165)
T,U,V,W,X,Y,Z
Tilaknagar Industries 65.05(64.5)74-28(72)
Timex 17.1(17.45)29-16(48)
Unitedbrew 753.4(752.1)896-339(158)
V I P Ind 79.7(79.5)128-68(132)
Vadilal Ind 205.9(209.5)306-87(24)
Zicom Elec Sec 84.6(83.0)85-25(16)
Zydus Wellness Ltd 461.65(459.15)484-320(3)
GROUP Z
A
Aarey Drugs 56.3(52.0)62-9(554)
Aci Infocom 157.75(157.65)176-43(65)
Agarwal Holdings 57.0(59.0)73-24(208)
Amulya Leas 34.75(36.5)42-27(100)
Apeego 172.0(171.2)175-20(110)
Arcadia Mercantile Capital 14.2(13.63)15-4(563)
Associated Finlease 39.7(40.6)41-10(101)
B,C,D,E,F
Banas Finance 12.6(12.0)56-9(153)
Barasia Holding & Trading Company 214.4(213.9)254-149(22)
Beryl Drugs 26.1(27.05)33-14(31)
Blue Circle Services 69.15(69.35)85-61(523)
Centron Ind 168.5(164.5)169-23(25)
Dhvanil Chemicals 72.05(73.8)86-25(424)
Finalysis Credit & Guarantee Company 91.25(89.5)91-30(38)
G,H,I
Gemstone Investment 17.0(17.0)20-5(552)
Goodluck Steel Tubes 20.2(21.95)24-12(97)
Grenada Investment & Trading Comapny 116.75(116.6)142-11(22)
Guj Nar Flyas 11.85(12.05)58-11(113)
Hind. Copper 239.2(248.8)320-146(246)
Imp Finance 35.85(36.1)43-18(20)
Inca Finlease 14.8(15.55)160-14(50)
Infodrive Soft 7.89(7.69)23-5(105)
Insul Elec 339.55(327.5)422-242(27)
Intec Secur. 77.95(76.65)90-27(50)
J,K,L
Jain Marble Udhyog 23.68(23.22)27-9(130)
Jalan Metallurgical 345.7(345.65)350-52(26)
Jalgaon Reroll 124.0(123.0)128-35(84)
Jatin Fin. 196.0(198.95)208-48(4)
Kalefilms 32.05(33.5)49-17(258)
Klk Electrical Industries 12.02(11.45)16-8(100)
Kosha Cubidor 21.0(20.25)26-4(78)
Krishnadeep Trade 66.45(65.75)190-35(42)
M,N,O,P,Q
Marathon 126.7(137.0)198-117(4)
Margltd 57.8(60.4)103-57(28)
Mppolyprole 131.4(128.0)134-88(18)
National Min 170.6(167.3)206-136(45)
Natraj Comm 117.1(118.6)125-35(43)
Ncl Research And Financial Services 929.0(903.0)999-94(20)
Pflinfotc 26.2(26.05)397-15(529)
Polytex India 234.15(234.75)259-117(93)
R
Rajkamal Synth 16.68(16.92)18-6(41)
Ram Kaashyap 19.0(17.9)36-16(70)
Rasoya Proteins 89.5(89.05)94-18(52)
Ravinay Trading Company 177.95(179.45)423-111(5)
Regency Trust 30.95(30.95)62-15(43)
Residency Hou 40.25(40.1)79-33(200)
Rosebud Commercial 53.7(52.3)54-17(158)
S
S P Capital Financing 49.95(47.6)139-38(14)
S V Electricals 7.86(8.19)13-3(136)
Sai Wires India 26.05(27.15)117-13(55)
Sawaca Finance 201.0(199.35)234-15(70)
Secunderabad Healthcare 26.5(26.3)27-2(119)
Shilpamedca 306.0(302.45)328-135(2)
Shree Nath 55.45(53.05)55-8(42)
Shubham Granites 14.9(15.25)50-5(133)
Sulabh Eng 410.0(410.0)419-11(4)
Swan Mills 136.25(134.2)147-56(223)
T,U,V
Toshika Chemicals 164.1(164.75)165-26(84)
Trendy Knitwear 13.9(14.87)19-4(930)
Tuni Textile Mills 207.85(212.55)284-27(394)
Tyroon Tea 42.7(41.25)43-24(17)
Unisys Software And Holding Industries 265.9(269.5)300-58(27)
Unno Ind 16.35(16.2)16-1(128)
Veerenrgy 13.1(13.15)17-1(930)
Venusvent 12.96(12.67)26-6(151)
Vishal Cotspin 140.0(141.85)190-122(7)
Vision Tech 9.14(9.15)10-5(200)
W,X,Y,Z
Wyn Aqua Exp 19.95(20.55)21-5(109)

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!