Stock prices as on Dec 3, 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 718.15(712.85)915-541(6)
A C C 1434.25(1383.95)1514-1083(36)
Abbot 1455.0(1469.1)1807-1375(1)
Abirlanuv 1097.15(1064.7)1115-710(65)
Acl 209.65(207.7)220-135(101)
Adani Enter 259.35(239.8)455-151(866)
Allahabad Bank 146.8(143.4)211-103(193)
Alok Industr 11.21(11.29)23-10(3878)
Alstom Proje 417.7(418.45)441-280(7)
Andhra Bank 111.55(110.15)138-79(141)
Apollo Hosps 815.0(816.65)902-452(50)
Apollo Tyres 84.0(84.45)102-53(244)
Arvind 91.7(89.65)107-59(350)
Ashok Leyland 27.75(28.35)32-20(811)
Asian Paints 4350.4(4327.55)4380-2551(7)
Aurobindo Phar 191.0(188.05)192-83(317)
Axis Bank 1318.9(1316.35)1324-784(146)
B
B A S F India 738.75(732.0)750-427(8)
B H E L 237.05(233.35)328-195(525)
Bajajhoin 858.2(859.35)885-625(4)
Balaji Tele. 54.75(51.95)58-29(340)
Ballarpur Ind 23.45(23.5)26-17(146)
Bank Of India 280.6(280.8)408-253(78)
Bharat Earth. 289.4(283.8)702-270(22)
Bharat Elec 1184.7(1189.1)1665-1124(0)
Bharat Forge 266.55(265.7)347-231(45)
Bhartiartl 331.2(337.15)400-238(301)
Birla Corp 294.0(291.55)312-202(8)
Bk Of Baroda 758.35(763.05)881-606(36)
Bombay Dye 131.05(126.3)132-62(467)
Boschl 9050.0(9126.5)9400-6425(0)
Bpcl 344.95(347.55)394-229(47)
Brigade Enterprises 72.85(73.25)81-38(17)
Britannia Ind 495.15(496.35)599-400(8)
C
C E S C 316.05(309.55)345-186(90)
C M C 1147.9(1119.8)1191-685(4)
Cadila Health 843.5(836.8)964-629(14)
Cairn India 332.4(329.35)400-290(92)
Canara Bank 462.65(464.8)566-306(99)
Castrol India 295.1(296.25)338-192(33)
Central Bank Of India 78.5(76.75)111-62(256)
Century Enka 131.95(131.25)144-88(15)
Century Tex 420.0(414.45)423-215(213)
Chambal Fert 68.75(67.4)94-62(202)
Cipla 413.5(414.0)416-286(198)
Coal India Ltd 366.15(365.95)386-293(97)
Colgatepalm. 1462.8(1441.6)1479-932(33)
Corp Bank 417.75(422.3)528-335(12)
Crompton Gr. 115.35(114.4)167-102(178)
Cummins India 490.0(483.15)517-322(12)
D,E,F
Dabur India 129.0(127.8)140-92(82)
Dena Bank 113.2(111.1)115-47(369)
Dish Tv India 76.65(78.45)84-52(637)
Dlf 210.65(210.1)261-169(565)
Dr Reddy`s Lab 1831.6(1822.9)1849-1528(16)
E I H 73.25(71.95)103-69(33)
Edelweiss Capital 34.85(36.2)45-21(69)
Educomp Sol 152.35(150.15)262-128(235)
Eng India 229.45(228.95)288-195(9)
Escorts 68.7(66.35)93-55(658)
Essel Propack 40.6(40.85)43-23(25)
Exide Ind 146.95(142.1)166-98(227)
F D C 87.7(87.65)95-75(24)
Federal Bank 483.4(481.8)494-322(47)
Finolex Cables 54.9(52.4)55-21(183)
Finolex Ind 62.85(61.65)76-42(48)
G
G E Shipping 255.0(253.15)285-183(13)
Gail 348.6(352.35)404-303(27)
Geometric 107.35(105.9)125-42(102)
Gillette Ind 2420.0(2350.25)2624-1771(0)
Glaxo Smithk. 2021.95(2045.9)2338-1830(1)
Glaxocon 3723.6(3689.9)3894-2179(12)
Global Tele 30.9(29.35)61-23(587)
Gmr Infra 19.65(18.65)34-16(4610)
Godrej Cp 728.1(735.45)744-370(7)
Grasim Ind 3340.0(3359.65)3511-2216(4)
Great Offshore 104.25(101.2)140-70(204)
Gtl Infrastructure 8.51(8.23)14-6(655)
Guj. Min Deve 211.35(210.2)221-151(28)
Gujarat Gas 304.7(300.65)437-270(39)
Gujarat Narmada 83.8(81.4)92-70(34)
Gujarat St Petronet 75.45(73.6)92-62(212)
H
H C L Infosys 38.75(38.55)52-34(79)
H C L Tech 647.45(654.75)658-380(51)
H D F C Bank 687.0(703.65)705-400(271)
H M T 42.2(41.5)53-26(56)
Hdfc 835.65(841.45)848-600(108)
Hdil 113.9(112.9)135-52(2761)
Hero Honda 1820.7(1827.9)2278-1702(31)
Hexaware Tec 108.6(109.05)142-73(149)
Hind Petro 289.85(286.55)356-238(33)
Hind Zinc 141.8(139.25)149-113(181)
Hindalco Ind 117.6(116.35)164-100(654)
Hindujav 500.85(495.15)522-286(2)
Hpcl 289.85(286.55)356-238(33)
Hsng Dev Infra 113.9(112.9)135-52(2761)
Hsq Dev Fin 835.65(841.45)848-600(108)
Hul 536.05(538.35)579-375(72)
Hul 536.05(538.35)579-375(72)
I
I C I India 966.0(969.9)983-693(18)
I T C 296.15(298.25)299-192(206)
Icici Bank 1102.25(1098.6)1114-641(366)
Idbi 108.65(108.1)121-77(438)
Idea Cellular 97.0(97.15)102-71(119)
Idfc 169.35(173.05)174-90(522)
India Cements 89.1(85.75)118-65(269)
India Infoline 80.05(77.75)84-42(447)
Indiabulls Real Est 70.8(68.55)83-40(1932)
Indian Bank 185.25(183.15)265-152(23)
Indian Hotels 66.3(62.7)80-51(337)
Indian Ovrsea 80.85(78.35)119-66(206)
Indusind Bank 421.0(417.6)423-221(59)
Infosys Tech 2436.0(2436.6)2990-2101(40)
Ingersollrand 474.75(472.7)543-355(3)
Ingvysya 496.5(491.6)501-276(28)
Ioc 262.85(263.4)291-239(20)
Ipca Lab 462.55(456.65)495-245(8)
Ispat Ind 10.17(9.98)15-9(445)
J,K,L
J & K Bank 1373.65(1377.15)1432-645(14)
J B Chem 85.3(84.75)90-58(28)
Jaiprakash Ass 97.35(96.15)98-50(2401)
Jaypee Infratech Limited 48.0(46.9)61-33(114)
Jet Airways 555.9(528.7)598-167(1387)
Jindal 128.9(131.65)180-101(92)
Jindal Stainless 70.3(69.9)88-55(35)
Jindal Steel 405.1(402.0)663-321(202)
Jsw Steel 752.25(742.5)885-464(89)
Kfa 13.24(13.28)30-7(4286)
Kotakbank 665.35(668.7)673-418(31)
L I C Hsq Fin 266.4(265.7)290-208(295)
L&t 1666.15(1667.1)1719-971(112)
Lanco Infratech 13.9(13.89)25-8(3621)
Lupin 585.55(590.7)631-409(34)
M,N,O
M & M 955.7(944.85)964-621(81)
M&m 955.7(944.85)964-621(81)
Mangalore Ref 63.3(60.7)74-49(147)
Maruti 1489.3(1473.55)1514-905(53)
Mastek 146.0(141.05)185-74(17)
Merck 642.0(625.85)714-555(5)
Mphasis Bfl 400.9(388.4)439-295(76)
Mtnl 25.45(25.6)45-20(418)
Mtnl 25.45(25.6)45-20(418)
N T P C 160.65(162.1)190-138(85)
Nation.ferti 75.6(74.95)96-43(23)
National Alum 48.7(46.35)68-44(270)
Nestle Ind 4688.35(4765.45)5024-3930(3)
Novartis India 675.05(676.1)934-616(1)
O N G C 262.55(264.9)303-240(128)
Omaxe 165.1(165.8)171-128(61)
Oracle Fin 2900.95(2905.2)3125-1738(1)
Orchid Chem 102.85(101.4)197-95(209)
Oriental Bank 333.1(336.9)341-190(92)
P,Q,R
Parsvnath Dev 38.95(38.85)64-35(31)
Pfizer 1170.95(1164.7)1410-1071(1)
Pidilite Ind 215.2(214.15)224-133(146)
Piramalhe 492.6(496.35)562-355(4)
Pnb 782.5(785.6)1091-659(30)
Polaris Soft 124.7(125.05)175-102(70)
Power Fin Corp 193.75(192.4)223-131(231)
Power Grid Corp 118.85(118.0)124-95(227)
Punj Lloyd 54.65(54.35)65-37(597)
Ranbaxy Lab 501.1(503.25)578-366(75)
Rashtriya Chem 53.8(53.15)73-42(132)
Raymond 464.6(440.8)467-300(357)
Rcom 71.5(71.35)109-46(2573)
Reliance Capital 423.45(422.75)481-225(615)
Reliance Ind 803.7(793.9)881-671(299)
Reliance Power 97.25(97.05)139-68(926)
Relinfra 488.7(485.35)679-328(231)
Rolta India 62.2(62.35)108-50(129)
S
S A I L 81.7(80.85)115-73(186)
Satyam Comp 102.9(101.75)116-62(274)
Sbi 2203.3(2170.05)2474-1576(330)
Shipping Corp 54.45(53.35)81-46(120)
Siemens 678.0(670.6)838-627(26)
Skf 635.5(635.0)728-535(1)
Sobha Developers 364.5(365.45)398-185(3)
Sterlite Ind 108.45(108.5)138-86(573)
Sterlite Optical 31.5(30.95)46-27(258)
Sun Pharma 705.1(709.75)728-488(25)
Suntv 409.05(408.2)415-176(107)
Suzlon Energy 19.5(19.55)32-14(10200)
Syndicate Bnk 126.55(127.65)128-67(108)
T,U,V
Tata Chem 335.0(327.9)374-295(339)
Tata Elxsi 234.5(243.05)254-167(52)
Tata Power 107.45(107.55)121-80(221)
Tata Tea 168.35(165.7)181-83(753)
Tatacomm 229.75(238.55)266-185(32)
Tatamotors 272.05(274.25)320-167(1299)
Tcs 1314.85(1312.85)1438-1046(175)
Tech Mahindra 891.1(883.4)1043-537(48)
Thermax 605.6(590.05)639-388(64)
Tisco 390.65(385.4)500-332(501)
Titan Ind 306.2(311.75)313-154(147)
Tn Newsprint 110.15(111.35)121-75(10)
Torrent Pharma 683.65(665.5)727-504(5)
Torrent Power 162.45(160.25)252-146(37)
Tvs Motor 40.1(38.95)59-31(372)
Union Bank 237.6(242.4)273-150(266)
Unitedphos 125.4(119.2)168-105(946)
Vijaya Bank 60.55(58.55)68-43(521)
W,X,Y,Z
Welspunguj 104.6(105.6)156-64(159)
Wipro 394.6(392.95)452-325(200)
Wockhardt 1668.0(1601.2)1827-251(24)
Zeeenter 200.15(195.15)208-113(350)
GROUP B
A
Agarind 148.6(138.2)154-85(14)
3i Infotech 7.89(7.52)22-7(1074)
A P Paper 295.9(298.2)373-120(14)
Aarti Ind 93.0(92.35)98-43(13)
Aban Offsho 392.8(381.3)571-320(196)
Adani Power Ltd 54.4(52.9)96-36(826)
Adani Power Ltd 54.4(52.9)96-36(826)
Adhunik Metaliks 33.45(31.5)59-24(213)
Adlabs Films 98.15(96.4)103-49(1712)
Advanta India 859.25(856.9)882-222(2)
Aegis Logis 180.8(176.65)193-100(23)
Agro Tech Foods 468.95(466.75)517-340(4)
Ajanta Pharma 380.0(379.5)505-145(4)
Alembic Pharmaceuticals Ltd 66.65(63.7)78-34(68)
Alstom 198.25(197.45)230-132(7)
Ankit Metal 20.6(20.75)23-11(244)
Ankush Finstock Ltd 15.05(14.5)20-5(89)
Ansal Properties 32.95(32.8)41-21(89)
Anuh Pharma 149.75(150.8)164-110(8)
Apl Apollo Tubes Ltd 184.4(185.2)201-121(22)
Aptech 68.25(67.25)102-64(146)
Archies 28.25(26.9)35-20(180)
Arrow Webtex 81.45(77.6)87-52(2452)
Arshiya International Ltd. 127.0(125.85)171-111(35)
Ashapura Mine. 45.4(45.75)48-8(55)
Ashika Credit Capital Ltd 123.2(116.3)150-37(26)
Astra Micro 41.0(39.05)49-33(105)
Astra Zeneca 1510.0(1527.0)2649-1209(3)
Atlanta 39.45(39.25)70-32(34)
Atul Chem 427.8(424.85)448-135(6)
Autoline Industries 164.45(164.85)211-76(215)
Avaya 414.0(410.85)468-121(3)
B,C
B O C India 395.5(398.6)530-265(3)
Bajaj Auto Fin 1370.0(1380.05)1394-585(4)
Bajaj Hind 27.4(26.8)37-23(733)
Balmer Lawri. 664.05(662.95)709-463(1)
Balrampur Chini 63.75(63.9)74-32(118)
Bank Of Maha 56.3(55.8)58-37(57)
Bartronics India 22.4(22.65)46-18(48)
Bata India 922.75(920.2)989-492(32)
Bayer 1289.7(1276.8)1341-673(14)
Berger Paints 153.1(148.95)156-78(86)
Bgr Energy Systems 274.45(269.1)373-172(134)
Bhandari Hos. 44.9(45.75)59-21(24)
Bharati Shipyard 68.9(67.7)114-61(55)
Bhartiya Int 169.85(168.05)169-45(8)
Bhussteel 467.9(460.95)513-296(44)
Bilpowerq 19.7(19.1)48-14(93)
Biocon Ltd 294.05(286.45)329-208(150)
Bl Kashyap 9.74(9.84)15-7(146)
Blue Dart Ex. 1917.9(1954.85)2205-1389(1)
Blue Star 198.1(194.95)230-150(9)
Bombay Bur Trdg 122.85(122.75)137-67(17)
Bombay Rayon Fashions 266.0(258.7)286-199(308)
C R I S I L 1060.75(960.95)1261-750(140)
Can Fin Homes 134.3(138.35)147-87(11)
Ceat 105.05(104.45)125-66(51)
Cerasan 432.9(429.4)454-158(24)
Chirawa Cements 154.3(156.85)163-14(369)
Cholam. Inv 242.8(247.35)253-106(5)
Chromatic India 94.1(91.75)101-59(89)
Cinemax India 20.7(21.76)39-11(83)
City Union Bnk 55.85(52.05)58-33(660)
Core Project 313.0(315.25)345-245(20)
Coromandel Fert 275.55(273.65)313-234(19)
Cox And Kings(india) Ltd 137.4(136.95)207-119(57)
Crew B.o.s. Prod 20.7(19.4)40-19(178)
D,E,F
D C M Shr. Con 73.9(72.0)86-37(41)
D C W 23.95(23.2)26-7(457)
Daawat 60.3(58.0)69-32(19)
Dabur Pharma 91.1(92.05)176-78(26)
Decolight Ceramics 8.04(8.34)9-2(193)
Deepak Fert 126.5(125.95)170-118(8)
Den Networks Ltd 204.65(203.55)206-46(28)
Development Credit Bank 48.35(46.9)52-30(1585)
Dewan Hsq Fin 203.0(200.3)279-142(9)
Dhampur Sugar 60.85(61.0)75-27(17)
Dhanuka 128.3(125.95)140-80(15)
Dil 591.0(586.7)776-358(3)
Dishman Pharma 119.55(115.15)123-32(306)
Divi's Lab 1171.85(1174.75)1233-711(4)
Eicher Motors 2802.65(2730.15)3240-1376(2)
Elder Pharma 355.45(335.25)378-267(15)
Elecon Eng 47.6(47.85)70-39(59)
Electrosteel C. 25.4(25.9)29-15(114)
Emkayglof 21.35(20.5)52-20(71)
Empee Distilleries 86.55(85.2)96-52(23)
Entertainment Network India 260.0(257.35)276-194(11)
Ess Dee Aluminium 297.45(296.4)321-114(25)
Essar Oil 71.3(70.0)73-44(813)
Essarship 92.3(92.15)106-46(13)
Eveready Ind 23.9(24.35)32-16(133)
Everest 247.45(251.7)257-102(18)
Everest Kanto Cylinder 29.95(28.55)49-23(65)
Everonn Systems India 141.55(140.95)475-133(195)
Excel Crop 214.2(210.75)242-85(23)
Fairfield Atlas 130.95(126.8)187-62(28)
Fameindia 56.5(53.85)73-32(20)
Fedders Lloyd 47.0(46.2)73-41(28)
Fedmoggoe 196.7(198.15)335-190(6)
Fiem Industries 185.05(170.1)216-123(239)
Fineotex Chemical Ltd 52.05(49.1)105-17(67)
Firstsource Solutions 12.18(12.0)15-5(940)
Flexituff International Limited 234.3(248.3)384-175(89)
Fortis Healthcare 112.25(112.3)117-81(150)
Future Capital Holdings 225.3(220.55)234-101(260)
Future Ventures India Ltd 9.99(10.0)11-7(578)
G,H
G I C Hsq Fin 118.55(117.35)127-68(50)
Gallantt Metal 28.05(28.45)32-15(57)
Gammon India 39.0(38.35)63-35(44)
Gateway Distriparks 132.8(133.05)159-117(21)
Gati 35.45(35.0)49-23(97)
Gei Industrial Systems Ltd. 81.15(89.9)141-52(54)
Geodesic Inf 51.6(51.9)65-33(265)
Ghcl 38.45(37.65)44-27(38)
Gitanjali Gems 481.0(492.5)499-286(279)
Glenmark Phar 441.75(436.0)456-265(24)
Globus Spirits 123.25(123.05)137-87(8)
Glodyne 29.45(28.05)434-26(521)
Godrej Indus 305.65(306.5)327-168(124)
Goenka Diamond & Jewels Ltd. 29.05(30.7)31-2(327)
Goodyear India 329.8(309.3)412-276(32)
Gruh Fin 211.3(212.65)223-101(15)
Guj. Alkalies 138.7(137.8)145-100(24)
Guj. Fluoroch. 329.75(331.95)542-303(44)
Guj. Nre Coke 18.9(18.35)28-14(209)
Guj. State Fert 71.45(71.6)92-64(32)
H F C L 10.28(10.24)16-10(630)
Hanung Toys 165.85(166.25)172-76(147)
Harrisons Malay 65.5(65.35)86-49(40)
Havell`s India 583.55(573.45)672-365(28)
Henkel India 43.65(41.6)43-20(43)
Hercules Hoists 136.6(134.2)164-95(13)
Heritage Food 466.9(485.7)562-133(8)
Himatsingka S. 40.45(38.65)41-22(335)
Hind Con 18.35(18.3)33-14(593)
Hind Oil Exp 100.4(98.55)152-86(365)
Hind Sanitary 137.25(132.8)181-104(104)
Hondasiel 637.75(628.9)668-261(2)
Honeywell 2431.75(2359.2)3391-1620(6)
Hotel Leela 31.15(30.3)40-27(73)
Ht Media 109.9(103.1)149-82(24)
I,J
I F C I 31.95(31.35)49-19(3596)
I V R Cons 42.9(42.25)75-27(1096)
Ibn18 35.1(35.75)36-15(3906)
Icra 1576.0(1318.45)1582-797(74)
Iid Forgings 127.0(125.85)171-111(35)
Il&fs Transportation Networks Ltd. 195.2(194.75)224-143(21)
Inabs 690.0(695.3)850-566(7)
India Glycols 188.6(186.75)226-111(45)
Indiabulls Finan 245.8(251.1)270-128(472)
Indiabulls Power 14.28(12.66)20-8(3669)
Indian Infotech And Software 21.95(22.4)24-1(1427)
Indo Tech Transformers 140.05(141.3)148-69(8)
Indraprastha Gas 266.55(266.6)407-170(81)
Indswift Lab 50.7(48.75)133-39(44)
Info Edge India 372.0(366.2)400-274(5)
Inox Leisure 92.3(87.95)92-35(42)
Insecticides India 405.2(403.75)476-356(6)
Irb Infrastructure Developers 135.95(135.35)210-100(307)
Ismt 22.35(22.6)34-21(52)
Itdcem 248.85(258.0)275-111(5)
Ivrcl Infrastruc 42.9(42.25)75-27(1096)
J B F Ind 129.9(128.55)151-89(32)
J K Ind 115.2(115.5)131-58(9)
J Kumar Infraprojects 230.0(226.5)242-143(7)
Jagran Prakashan 103.65(101.95)114-78(11)
Jai Corp 61.05(59.95)117-45(1500)
Jain Irrigation 71.75(67.75)123-59(1474)
Jaiprakash Hydro 39.4(38.7)49-24(164)
Jay Shree Tea 114.1(118.9)123-78(50)
Jhaveri Weld 39.85(38.9)43-3(46)
Jindal Drilling 245.85(237.55)360-227(4)
Jindal South West Holdings 576.2(569.3)1092-356(40)
Jindpolyfm 190.2(189.5)240-143(45)
Jk Cement 291.2(298.0)334-96(8)
Jklakshmi 137.85(137.5)142-36(105)
Jubilant Org 213.0(209.5)243-154(34)
Jyothy Laboratories 192.2(188.85)208-72(99)
Jyoti Struct 48.1(47.6)58-35(80)
K,L
K R B L 27.35(26.9)28-12(515)
Kajaria Ceramic 258.95(256.95)259-90(81)
Kale Consult 372.7(375.75)407-91(11)
Kalpataru Pwr 83.4(83.2)134-64(19)
Kalyani Steels 57.2(55.8)70-32(400)
Kanani Industries Ltd 40.0(38.1)43-18(76)
Kansanero 1059.6(1081.75)1114-801(1)
Kar Vysy Bank 475.5(470.4)482-322(18)
Karnataka Bnk 183.7(175.15)186-64(3556)
Kaveri Seed Company 1340.0(1319.8)1355-420(3)
Kecil 65.15(64.8)80-31(22)
Kemrock Ind 55.8(56.7)570-54(25)
Kesoram Ind 143.0(140.3)170-83(14)
Kirloskar Ferro 30.0(30.35)33-20(73)
Kohinoor 29.7(29.1)44-25(46)
Kolte Patil Developers 84.75(78.7)86-26(405)
Kovai Medi. 163.0(164.45)169-89(14)
Kpitcumm 127.3(128.4)142-68(25)
Kpr Mill 132.65(129.35)148-75(9)
Kwality Dairy 32.6(33.35)51-25(206)
L K P Mer Fin 62.9(61.95)82-52(42)
La Opala Glass 206.75(190.0)211-89(42)
Lakshmi Machine 2085.0(2072.0)2204-1426(2)
Lakshmi Over 23.85(23.2)25-13(45)
Liberty Phosp 194.6(192.4)205-45(24)
Liberty Shoes 107.9(106.8)125-56(33)
Lincoln Pharmaceuticals 45.0(45.05)46-19(38)
Lovable Lingerie Ltd 383.1(375.95)479-278(211)
Lumax Ind 379.0(378.9)460-325(17)
M,N
M And B Switchgears Limited 218.0(210.85)221-50(62)
M R F 10899.1(10915.8)11570-6471(3)
Macmillan Ind 111.6(106.3)120-27(31)
Madras Cements 203.0(202.9)219-100(11)
Mahindra 1017.95(997.05)1024-590(7)
Mahinlife 416.95(414.7)452-235(3)
Man Infraconstruction Ltd. 169.0(165.4)229-90(54)
Manali Petro 11.73(11.43)14-7(541)
Manappuram Gen 36.3(36.55)60-18(375)
Mandhana Industries Ltd. 243.95(239.1)299-208(26)
Mangalam Cem 180.7(174.3)192-76(30)
Mangalore Chem 41.1(40.4)57-33(129)
Marico Ind 223.6(222.3)250-134(20)
Max India 243.0(239.5)250-140(28)
Mcleod Russel India 352.7(352.2)367-165(16)
Mcnally Bharat Engineering Company 98.6(97.65)128-79(15)
Mhril 339.7(323.6)346-255(63)
Mindtree 717.2(719.65)761-371(17)
Mirza 24.0(24.7)26-16(88)
Mmtc Ltd 672.55(677.8)1009-438(16)
Monsanto India 652.0(646.3)792-599(5)
Motherson Sumi 174.55(174.55)180-86(22)
Mundra Port 132.15(129.7)157-105(218)
Muthoot Cap 98.8(97.8)103-51(10)
Muthoot Finance Ltd 201.45(205.0)231-105(26)
Mysore Cem 54.35(53.15)56-25(123)
N I I T 31.85(31.25)56-29(155)
Nagarjuna Con 49.15(47.55)66-28(378)
Natco Pharma 439.0(440.1)468-216(8)
National Pero 512.3(502.8)535-312(3)
Navneet Pub 57.2(56.5)65-50(38)
Ndtv 82.2(78.65)82-24(114)
Nectar Lifescn 21.55(20.25)26-15(110)
Nelcast 24.4(22.95)36-19(72)
Nesco 724.9(704.3)775-499(11)
Network 18 Media 45.15(46.05)55-26(1361)
Nhpc 23.5(23.25)24-14(3372)
Nhpc Ltd 23.5(23.25)24-14(3372)
Niit Technologies 278.1(279.45)324-166(4)
Nilkamal Plast 248.0(238.6)274-177(38)
Nitesh Estates Ltd. 14.19(13.62)24-12(149)
Nitin Fire Protection Industries 67.85(68.05)83-23(254)
Nocil 16.8(16.75)20-15(247)
O,P,Q
Oil India Ltd 456.0(454.2)552-431(9)
Omkar Speciality Chemicals Ltd 121.0(123.95)131-49(50)
Omnitech Infosolutions 163.0(165.5)183-105(23)
Onelife Capital Advisors Limited 779.6(752.4)848-193(45)
Onmobile Global 42.3(43.65)84-28(258)
Opto Circu 108.6(108.1)225-97(224)
Orbit Corporation 58.9(57.5)68-25(746)
Orient Paper 86.6(84.35)90-44(160)
Orissa Minerals Development Company Ltd 3767.75(3752.1)6039-2555(4)
Oswal Agro 17.2(17.4)33-14(62)
Page Industries 3531.75(3346.9)3610-2275(2)
Pantaloon Ret 230.75(210.45)234-125(3584)
Pasupati Fincap 23.45(23.85)45-9(44)
Persistent Systems Ltd. 500.2(478.9)514-290(15)
Petronet Lng 162.85(162.3)179-122(325)
Pg Electroplast Ltd 275.0(271.0)301-123(52)
Phillips Carbon 94.9(95.0)121-77(12)
Pidrugs 186.1(184.7)199-51(12)
Pipavav Shipyard 85.15(84.15)88-52(908)
Plethico Pharmaceuticals 272.15(272.15)396-156(56)
Pnb Gilts 27.25(26.95)31-23(64)
Polyplex Corp 205.0(202.35)216-143(6)
Pradip Overseas Ltd. 33.25(34.95)127-33(36)
Praj Ind 49.95(47.9)92-40(583)
Prakash Constrowell Ltd 152.0(151.0)259-81(17)
Prakash Steelage Ltd 143.0(143.5)200-114(11)
Premier Auto 117.45(109.7)119-59(85)
Prime Focus 44.8(44.35)64-33(195)
Prism Cement 54.35(55.55)60-35(36)
Provogue (india) 16.1(15.16)36-11(692)
Pslltd 58.1(57.0)71-50(55)
Ptc 75.95(71.85)76-38(607)
Ptc India Financial Services Ltd 18.55(18.7)20-9(302)
Puravankara Projects 88.9(86.4)91-54(34)
Pvr 324.6(301.7)333-115(1536)
R
R Systems International 170.0(169.0)195-112(6)
Radico Khait 146.05(145.75)151-92(18)
Raj Television Network 181.75(183.75)257-63(11)
Rajesh Exp 125.95(125.85)148-110(15)
Rallis India 166.5(159.8)168-111(177)
Rapicut Carbides 109.8(102.0)114-42(20)
Ratnabali Cap 133.5(127.15)133-97(76)
Redington India 80.7(82.8)94-65(13)
Rei Agro 11.75(11.9)22-7(195)
Reliance Indust 437.85(432.55)565-272(344)
Reliance Media World Ltd 48.75(46.9)66-35(206)
Religare Enterprises 301.85(303.15)448-300(277)
Rohit Ferro Tech 31.15(32.3)44-21(67)
Ruchi Soya Ind 63.25(61.7)107-59(19)
Rural Electrification Corporation 233.75(230.35)251-142(249)
S
S Bk Of Bikaner 408.75(405.0)470-302(18)
S Bk Of Travan 535.0(522.15)671-451(7)
S R F 214.2(207.95)304-192(7)
Sanghvi Movers 89.0(89.0)125-84(35)
Saregama Ind 92.65(89.85)120-55(101)
Sasken Comm 115.0(114.0)151-91(14)
Se Investments 345.0(348.0)382-70(84)
Sesa Goa 182.45(182.15)270-148(191)
Shakti Pumps (india) Limited 65.9(66.85)68-29(16)
Shanthi Gears 60.55(58.0)76-30(44)
Shasun Chem 173.25(166.7)185-38(212)
Shlakshmi 88.6(84.3)156-58(12)
Shree Cement 4313.0(4374.75)4470-1881(0)
Shree Ganesh Jewellery House Ltd 119.2(118.2)133-65(28)
Shree Renuka Sugars 31.65(31.2)42-22(984)
Shrenuj & Co 63.8(60.4)90-50(67)
Shriram City 910.0(933.15)950-461(1)
Shriram Trans 672.3(668.35)677-416(6)
Signet 166.95(167.6)209-76(8)
Sintex Ind 63.95(63.7)104-50(434)
Sks Microfinance Ltd 157.7(165.95)174-54(756)
Solar Explosives 989.0(966.35)1024-667(5)
Sona Koyo St 13.15(13.7)15-9(86)
Sonata Soft 26.15(25.85)27-17(120)
Southind.bank 25.85(24.85)28-19(3804)
Sowbhagya Exports 15.75(15.55)27-13(81)
Spel Semicond 7.23(6.45)9-6(172)
Spicejet 43.4(41.2)46-15(6984)
Srei Int Fin 36.2(35.25)37-18(265)
Srs Ltd 43.0(41.85)48-26(186)
State Trading 218.35(220.1)333-110(28)
Strides Arcolab 1185.15(1132.9)1211-369(165)
Subexltd 14.82(14.78)35-11(239)
Sudar Garments Ltd 156.6(150.65)165-43(361)
Sujana Towers 7.5(7.58)10-3(372)
Sun Pharma Advanced Research Company 125.35(119.8)127-63(640)
Sundaram Fin 1009.35(1000.0)1030-420(5)
Sundaram Multi Pap Ltd. 16.35(15.11)18-12(621)
Sunflag Iron 22.05(21.05)27-19(66)
Sunteck Realty 390.0(390.6)422-242(3)
Superhouse Le 62.4(59.35)67-40(24)
Supreme Ind 287.15(286.2)301-160(3)
Suven 32.4(29.15)32-11(1059)
Swaraj Engin 445.0(432.8)476-349(3)
Swiss Glass 47.6(43.3)47-29(92)
T,U,V
T.v. Today 86.7(86.25)90-41(143)
Talwalkars Better Value Fitness Ltd. 206.75(204.7)223-108(54)
Tantia Constructions 51.8(50.55)64-31(32)
Tata Coffee 1389.8(1383.75)1562-711(54)
Tata Investment 448.4(439.8)535-410(7)
Tata Metaliks 64.35(62.85)78-51(33)
Tata Sponge 309.0(309.0)351-232(8)
Texmaco Rail & Engineering Ltd 64.35(65.35)78-47(25)
Thinksoft 88.35(90.85)123-35(39)
Thomas Cook 61.35(60.0)74-32(41)
Tide Water 7798.5(7802.05)8539-5676(1)
Time Technoplast 46.7(46.75)59-34(25)
Timken India 197.85(198.15)269-163(22)
Tinplate Of India 53.0(52.75)57-32(22)
Titanor Components 248.05(256.25)278-76(13)
Trent 1236.95(1212.3)1260-771(7)
Triveni Eng & Ind 20.8(20.9)24-12(107)
Ttk Prestige 3653.3(3523.9)3996-2151(23)
Ttml 12.15(12.45)18-10(443)
Tulip 37.6(35.85)134-34(147)
Ubholding 118.15(119.25)155-53(293)
Uco Bank 76.6(75.5)95-44(245)
Uflex 100.45(99.65)146-91(76)
Ultratech 1998.3(1954.5)2074-1093(20)
Unichem Lab 196.3(189.65)203-101(63)
Unitdspr 1999.8(1992.3)2149-450(523)
Unitech 32.45(31.7)37-17(7084)
United Bank Of India 75.3(74.6)87-45(303)
Unity Infraprojects 46.15(46.05)56-24(36)
Ushamartin 32.1(30.6)43-21(197)
Usher Agro Ltd. 61.4(61.35)104-34(56)
Uttam Steel 58.2(58.0)85-48(24)
V Guard Industries 521.45(524.0)538-141(30)
Vaibhav Gems 87.6(92.2)124-25(12)
Vardhman Poly 72.3(69.75)101-41(27)
Varun Shipping 15.9(15.75)22-14(82)
Venkys 491.75(489.95)621-322(15)
Videocon 238.8(212.8)246-161(1432)
Vikas Wsp 52.05(50.8)76-9(381)
Vikasglo 127.95(114.9)175-60(13)
Viseshin 19.3(19.63)19-2(89)
Vivmed Labs 345.0(344.15)444-213(17)
Voltas 111.15(108.2)138-71(165)
W,X,Y,Z
W P I L 347.35(357.55)458-169(3)
Welspun India 64.45(65.45)69-22(24)
West Coast Pap 113.05(118.35)122-44(96)
Whirlpool 265.0(264.35)272-141(14)
Wire & Wireless 22.85(23.15)26-5(1002)
Yes Bank 447.55(442.4)449-230(158)
Zandu Phar 1462.9(1442.3)1905-1199(2)
Zee News 16.9(17.07)19-8(178)
Zensar Tech 260.0(261.5)302-125(4)
Zenu Infotech 56.6(54.9)57-22(73)
Zodiac Cloth 194.6(185.25)233-164(5)
Zuari Ind 119.25(121.25)196-113(18)
Zylog Systems 71.7(68.3)340-65(362)
GROUP T
A
Aarti Drugs 215.25(216.75)230-72(13)
Amara Raja 253.0(250.55)267-89(23)
Andrew Yule 20.1(20.5)28-12(61)
Assam Company 7.24(7.32)10-4(223)
Atlas Cycles 383.1(386.9)466-247(4)
B
B P L 20.25(20.25)23-14(68)
Binani Ind 131.65(129.0)150-88(34)
Brilliant Securities 112.45(110.25)112-39(44)
C,D
Cerebra Int 22.5(23.8)37-21(79)
Commitment Cap 33.4(34.0)61-16(67)
Cubical Finan. 78.5(79.55)91-21(123)
Db Stock Brokers 96.2(96.2)112-90(37)
Dhanalakshmi Bk 69.25(65.85)79-42(2782)
E,F
E P C Ind 127.8(134.5)140-63(20)
Elder Health. 90.0(80.0)127-66(11)
Financial Tech 1137.75(1136.4)1223-518(28)
G,H
G E I Hamon In. 81.15(89.9)141-52(54)
Goodricke Group 162.65(167.55)174-103(21)
Guj. Sidhee Cem 14.68(14.73)16-6(285)
Hasti Finance Ltd 83.3(82.95)89-48(14)
Hind Dorr 24.95(22.7)56-21(73)
I,J
I F B Ind 112.3(110.85)130-58(19)
Inani Marb 611.75(629.95)630-93(30)
Intensive Air Systems 14.02(13.64)14-4(294)
Jayaswals Ne 13.4(13.17)22-9(131)
Jindal Worldwide 105.0(99.2)162-68(13)
K,L,M,N,O
Kotawala Ind 189.7(189.6)189-79(83)
Luminaire Technologies 43.3(43.45)43-11(2011)
Mount Ev Min 124.6(118.55)127-47(380)
Nelco 54.3(54.05)60-37(47)
Nirlon 50.8(49.1)61-30(35)
P,Q,R
Peninsula 71.5(68.6)84-27(199)
Polypro Fibrils (i) 14.5(13.4)15-8(86)
Prakash Ind 46.9(46.6)65-25(41)
R S Software 178.65(173.3)197-43(52)
Rollatainers 318.0(318.2)324-94(5)
S
S Kumars 15.22(13.7)40-12(2558)
Singer India 127.75(128.15)134-26(26)
Sri Adhikari 95.2(95.4)109-56(16)
Sunshield Chemicals 50.95(50.75)51-26(48)
Symphony Comfort 315.3(316.4)1250-173(7)
T,U
Tips Indus 85.0(80.5)88-37(38)
Umangdair 59.55(59.85)68-21(33)
V
Venus Remedies 292.0(282.45)316-141(21)
Viceroy Hotels 26.25(23.7)34-14(236)
Vikas Globalone Ltd 127.95(114.9)175-60(13)
Vindhya Tele 209.0(200.05)239-108(5)
W,X,Y,Z
Walchandnagar 82.1(81.15)111-57(153)
Welspun Syntex 12.9(12.46)16-8(304)
Ybrant Digital 72.1(72.15)141-65(54)
GROUP S
A
Accentech 54.1(52.05)77-48(19)
Ador Fontech 81.5(80.6)102-73(12)
Amrutanj 152.65(153.55)178-122(20)
Amrutanjan Health Care 152.65(153.55)178-122(20)
Amtek Auto 72.6(71.15)146-70(75)
Apw President Systems 236.35(228.5)261-182(48)
Atul Auto 157.65(162.6)168-66(27)
B
Bajaj Elect 204.75(207.75)234-132(13)
Balaji Amines 56.9(53.4)66-31(31)
Balkrishna Ind 253.0(254.45)303-151(13)
Bf Utilities 345.65(341.9)490-259(168)
Bhansali Eng Poly 15.35(15.08)27-14(122)
Bharat Bijlee 560.6(561.6)767-511(14)
Bi 213.95(214.75)267-132(33)
C,D,E,F
Camson Bio Technologies 55.95(54.7)68-36(36)
Cheviot 351.8(348.7)371-249(4)
Compucom Soft 20.6(19.52)21-9(746)
Controlpr 90.15(89.3)92-25(40)
Diamond Power Infrastructure Ltd 111.9(111.6)144-74(12)
Dolphin Off Ent 108.5(98.2)124-57(37)
Dynamatic Tech 812.05(773.95)1125-590(1)
Emami 611.05(600.8)654-320(14)
Eng Indian Clays 40.95(40.6)47-32(27)
Erainfra 141.0(139.6)149-91(91)
G,H,I,J
Geojit 25.5(24.5)26-14(180)
Granules Ind 179.4(175.6)234-55(30)
Gulf Oil Corp 82.9(82.45)103-52(56)
Haldyn Glass 17.0(16.4)21-10(75)
Hawkins Cook 2325.0(2214.45)2340-1215(3)
Helios & Matheson 57.65(58.15)61-18(46)
I.c.s.a. 16.35(15.95)40-12(270)
Int Travel House 192.5(189.65)236-155(10)
Jmfinan 17.5(17.4)19-11(440)
K,L,M
K Sera Prod 7.59(7.98)8-2(316)
Kennamet 848.55(840.65)1247-640(1)
Lambodhara Textile 143.0(144.8)178-27(51)
Linc Pen & Plastics 55.0(56.25)66-39(27)
Man Indus 137.05(140.1)238-91(20)
Mazdaltd 138.0(141.35)148-70(11)
Mercator Lines 21.45(20.25)33-15(430)
Micro Tech 50.0(50.3)91-38(41)
Modison Metals 48.1(46.95)51-26(136)
Mohit Industries 60.7(59.7)67-21(151)
N,O,P,Q,R
Navin 292.05(291.8)437-276(3)
Neuland Lab 160.8(159.3)197-59(10)
Oriental Carbon 135.55(132.4)186-82(9)
Ortin Laboratories 30.1(30.9)32-13(80)
Patel Eng 81.4(82.65)127-62(149)
Rainbow Papers 83.0(81.9)91-58(60)
Rajoo Eng 11.36(11.03)12-6(169)
Riga Sugar Company 27.75(27.25)28-13(59)
S
Sanwaria Agro 33.65(34.6)49-9(96)
Sarda Energy & Minerals Ltd 138.75(138.1)155-72(8)
Sardaen 138.75(138.1)155-72(8)
Shahi Shipping 134.3(132.45)153-58(19)
Shakti Pumps 65.9(66.85)68-29(16)
Sharon Bio-medicine 341.5(344.5)460-288(20)
Shivvani 121.2(120.8)224-117(17)
Simbhals 29.5(28.75)42-21(49)
Spanco Tele 22.3(20.3)130-18(88)
Sumeet Ind 21.7(19.6)28-12(109)
T,U,V,W,X,Y,Z
Tilaknagar Industries 70.95(70.7)74-30(98)
Unitedbrew 838.45(796.3)896-339(352)
V I P Ind 84.6(81.3)127-68(327)
V S T Tillers Tr 384.75(385.0)563-370(3)
Vadilal Ind 247.6(245.65)306-87(84)
Valecha Eng 58.05(56.1)83-42(48)
Wim Plast 412.0(390.55)418-170(13)
Zicom Elec Sec 96.25(91.3)96-25(71)
GROUP Z
A
Aarey Drugs 55.8(54.65)62-9(594)
Aci Infocom 164.1(161.9)176-45(60)
Agarwal Holdings 48.0(50.1)73-24(517)
Apeego 178.25(176.5)181-20(140)
Arcadia Mercantile Capital 15.3(15.92)16-6(119)
Ashutosh Paper Mills 43.75(43.25)172-20(149)
Associated Finlease 41.15(40.8)42-10(141)
Axon Infotech 15.7(15.0)15-8(307)
B,C,D,E,F
Barasia Holding & Trading Company 223.0(223.45)254-151(14)
Blue Circle Services 64.05(68.25)85-60(955)
Centron Ind 177.75(177.85)183-23(12)
Dhvanil Chemicals 74.45(75.05)86-26(273)
Esaar 54.3(56.4)64-10(139)
Finalysis Credit & Guarantee Company 103.65(101.75)103-30(63)
G,H
Gemstone Investment 15.1(15.45)20-7(1928)
Goyal Financials 58.8(56.0)58-13(30)
Grenada Investment & Trading Comapny 116.4(117.15)142-11(27)
Gujarat Reclaim 1560.0(1530.3)2020-1060(1)
Hind. Copper 152.6(153.2)320-146(362)
I,J,K
Imp Finance 40.0(38.1)43-18(76)
Infodrive Soft 9.31(9.79)23-5(130)
Insul Elec 390.0(390.6)422-242(3)
Intec Secur. 71.75(73.65)90-27(21)
Jain Marble Udhyog 25.75(26.24)26-9(67)
Jalan Metallurgical 354.0(349.7)354-52(82)
Jalgaon Reroll 111.25(115.35)128-40(259)
Kalefilms 31.0(31.65)49-17(1185)
L,M,N,O
Lesha Steels 77.5(80.15)145-75(16)
Mahanivesh 348.45(340.0)358-250(27)
Mppolyprole 170.0(171.0)178-88(6)
National Min 164.95(162.65)206-136(52)
Natraj Comm 119.45(120.3)128-35(119)
Ncl Research And Financial Services 891.65(887.05)999-94(17)
Osian Industries 34.55(35.25)174-34(65)
P,Q,R
Pflinfotc 30.45(29.0)263-15(37)
Polytex India 240.75(240.4)281-121(169)
Residency Hou 46.5(44.3)79-33(101)
Rosebud Commercial 43.3(44.05)54-17(26)
S
S V Electricals 7.28(7.43)13-3(199)
Sawaca Finance 205.95(206.6)234-18(56)
Secunderabad Healthcare 25.95(26.25)30-3(70)
Shree Nath 68.3(66.3)68-8(501)
Sulabh Eng 410.0(403.5)423-11(5)
Surya Industrial Corporation 75.2(75.95)77-64(27)
Svl Capitals 92.1(93.75)95-40(12)
Swan Mills 132.4(133.2)147-56(131)
T,U,V
Tilak Finance 75.25(73.8)75-9(33)
Toshika Chemicals 172.2(172.7)180-37(71)
Trendy Knitwear 13.48(13.47)19-4(492)
Tuni Textile Mills 205.0(207.5)284-29(322)
Unisys Software And Holding Industries 260.0(267.95)300-62(122)
Veerenrgy 14.77(14.65)17-1(1676)
Venusvent 12.53(12.73)26-6(206)
Vishal Cotspin 143.7(144.65)190-122(8)
W,X,Y,Z
Wyn Aqua Exp 20.0(19.95)21-5(168)

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!