Stock prices as on Dec 5, 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 723.55(718.15)915-541(10)
A C C 1419.0(1434.25)1514-1083(23)
Abbot 1472.4(1452.8)1807-1375(0)
Abirlanuv 1102.15(1097.15)1124-710(35)
Acl 205.75(209.65)220-135(130)
Adani Enter 254.5(259.35)455-151(819)
Akruti City 172.25(173.55)240-161(10)
Allahabad Bank 147.5(146.8)211-103(202)
Alok Industr 11.13(11.21)23-10(3137)
Alstom Proje 427.6(417.65)441-280(6)
Andhra Bank 111.65(111.55)138-79(77)
Apollo Hosps 805.6(815.0)902-452(37)
Apollo Tyres 84.65(84.0)102-53(206)
Arvind 91.05(91.7)107-59(238)
Ashok Leyland 27.35(27.75)32-20(1857)
Asian Paints 4346.1(4350.4)4396-2551(11)
Aurobindo Phar 197.6(191.0)198-83(649)
Axis Bank 1321.5(1318.9)1327-784(110)
B

B A S F India 722.3(738.75)750-427(5)
B H E L 237.85(237.05)328-195(537)
Bajajhoin 864.3(859.9)885-625(2)
Balaji Tele. 55.6(54.75)58-29(211)
Ballarpur Ind 22.95(23.45)26-17(212)
Bank Of India 283.7(280.6)408-253(130)
Bharat Earth. 292.15(289.4)702-270(18)
Bharat Elec 1195.65(1184.7)1665-1124(1)
Bharat Forge 268.15(266.55)347-231(342)
Bhartiartl 329.35(331.2)400-238(249)
Bk Of Baroda 771.75(758.35)881-606(39)
Bombay Dye 131.2(131.05)137-62(555)
Boschl 9125.8(9050.55)9400-6425(0)
Bpcl 348.95(344.05)394-229(61)
Brigade Enterprises 71.55(72.85)81-38(28)
Britannia Ind 488.4(495.15)599-400(5)
C

C E S C 314.7(316.05)345-186(420)
C M C 1146.0(1146.1)1191-685(1)
Cadila Health 857.0(843.5)964-629(3)
Cairn India 332.3(332.4)400-290(128)
Canara Bank 472.7(462.65)566-306(74)
Castrol India 290.25(295.1)338-192(38)
Central Bank Of India 78.35(78.5)111-62(235)
Century Enka 138.5(131.95)144-88(87)
Century Tex 417.65(420.0)424-215(113)
Chambal Fert 69.8(68.75)94-62(333)
Chennai Petro 129.0(129.1)187-117(18)
Cipla 411.3(413.5)420-286(152)
Coal India Ltd 363.4(366.15)386-293(101)
Colgatepalm. 1472.05(1462.8)1482-932(13)
Corp Bank 417.3(417.75)528-335(9)
Crompton Gr. 118.05(115.35)167-102(2555)
Cummins India 485.75(489.65)517-322(8)
D,E,F

Dabur India 128.3(129.0)140-92(92)
Dena Bank 112.5(113.2)115-47(281)
Dish Tv India 78.0(76.65)84-52(569)
Dlf 212.8(210.65)261-169(817)
Dlink 52.05(51.65)62-42(21)
Dr Reddy`s Lab 1825.5(1831.6)1849-1528(57)
E I H 73.25(73.25)103-69(17)
Edelweiss Capital 34.85(34.85)45-21(93)
Educomp Sol 153.4(152.35)262-128(198)
Eng India 230.1(229.45)288-195(16)
Escorts 68.1(68.7)93-55(411)
Essel Propack 44.0(40.6)44-23(101)
Exide Ind 145.25(146.95)166-98(170)
F D C 87.25(87.45)95-75(27)
Federal Bank 483.1(483.4)494-322(27)
Finolex Cables 58.7(54.9)59-21(602)
Finolex Ind 64.1(62.85)76-42(85)
G

G E Shipping 258.8(255.0)285-183(7)
Gail 351.65(348.6)404-303(34)
Geometric 106.3(107.35)125-42(65)
Gillette Ind 2423.0(2420.0)2624-1771(61)
Glaxo Smithk. 2033.7(2023.7)2338-1830(2)
Glaxocon 3790.0(3721.35)3894-2179(10)
Global Tele 30.35(30.9)61-23(237)
Gmr Infra 19.25(19.65)34-16(2298)
Godrej Cp 738.4(728.1)744-370(8)
Grasim Ind 3279.25(3325.95)3511-2216(45)
Great Offshore 102.6(104.25)140-70(63)
Gtl Infrastructure 8.49(8.51)14-6(239)
Guj. Ind Power 68.9(68.15)84-56(27)
Guj. Min Deve 207.05(211.35)221-151(36)
Gujarat Gas 304.85(304.7)437-270(30)
Gujarat Narmada 85.4(83.8)92-70(34)
Gujarat St Petronet 76.15(75.45)92-62(94)
H

H C L Infosys 38.75(38.75)52-34(104)
H C L Tech 647.0(647.45)658-380(56)
H D F C Bank 684.65(687.0)705-400(134)
H M T 42.15(42.2)53-26(33)
Hdfc 840.95(835.65)848-600(183)
Hdil 116.0(113.9)135-52(3242)
Hero Honda 1810.55(1820.7)2278-1702(26)
Hexaware Tec 109.6(108.6)142-73(357)
Hind Petro 284.3(289.85)356-238(80)
Hind Zinc 141.0(141.8)149-113(123)
Hindalco Ind 116.9(117.6)164-100(307)
Hindujav 505.95(500.85)522-286(3)
Hpcl 284.3(289.85)356-238(80)
Hsng Dev Infra 116.0(113.9)135-52(3242)
Hsq Dev Fin 840.95(835.65)848-600(183)
Hul 532.85(536.05)579-375(60)
Hul 532.85(536.05)579-375(60)
I

I C I India 959.0(965.9)983-693(4)
I T C 295.0(296.15)299-192(999)
Icici Bank 1119.15(1102.25)1123-641(268)
Idbi 109.2(108.65)121-77(430)
Idea Cellular 97.6(97.0)102-71(131)
Idfc 171.55(169.35)174-90(468)
India Cements 88.55(89.1)118-65(147)
India Infoline 81.1(80.05)84-42(211)
Indiabulls Real Est 70.3(70.8)83-40(1688)
Indian Bank 186.3(185.25)265-152(34)
Indian Hotels 65.45(66.3)80-51(167)
Indian Ovrsea 82.35(80.85)119-66(227)
Indusind Bank 417.4(421.0)425-221(47)
Infosys Tech 2429.3(2436.0)2990-2101(37)
Ingersollrand 470.85(474.75)543-355(5)
Ingvysya 489.45(496.5)501-276(32)
Ioc 262.25(261.95)291-239(14)
Ipca Lab 464.2(462.55)495-245(6)
Ispat Ind 10.18(10.17)15-9(559)
J,K,L

J & K Bank 1391.75(1373.65)1432-645(20)
J B Chem 87.15(85.3)90-58(80)
Jaiprakash Ass 101.7(97.35)102-50(3686)
Jaypee Infratech Limited 47.9(48.0)61-33(140)
Jet Airways 527.15(555.9)598-167(3474)
Jindal 127.35(128.9)180-101(125)
Jindal Stainless 70.5(70.3)88-55(37)
Jindal Steel 408.05(405.1)663-321(202)
Jsw Steel 754.1(752.25)885-464(102)
Kfa 13.89(13.24)30-7(6208)
Kotakbank 669.0(665.35)674-418(48)
L I C Hsq Fin 270.05(266.4)290-208(295)
L&t 1658.55(1666.15)1719-971(113)
Lanco Infratech 13.93(13.9)25-8(2534)
Lupin 593.65(585.55)631-409(463)
M,N,O

M & M 938.95(955.7)964-621(61)
M&m 938.95(955.7)964-621(61)
Mangalore Ref 63.25(63.3)74-49(79)
Maruti 1477.0(1489.3)1514-905(24)
Mphasis Bfl 389.0(400.9)439-295(42)
Mtnl 25.3(25.45)45-20(614)
Mtnl 25.3(25.45)45-20(614)
N T P C 158.5(160.65)190-138(681)
Nation.ferti 76.55(75.6)96-43(60)
National Alum 48.5(48.7)68-44(79)
Nestle Ind 4767.65(4688.35)5024-3930(1)
Neyveli Lignite 81.65(81.3)105-69(16)
Novartis India 685.0(675.05)934-616(4)
O N G C 265.1(262.55)303-240(297)
Omaxe 164.45(165.1)171-128(57)
Oracle Fin 2907.1(2900.95)3125-1738(4)
Orchid Chem 103.55(102.85)197-95(164)
Oriental Bank 336.45(333.1)341-190(40)
P,Q,R

P & G Hygiene 2530.05(2500.4)2669-1600(60)
Parsvnath Dev 39.0(38.95)64-35(35)
Pfizer 1155.1(1170.75)1410-1071(1)
Pidilite Ind 210.6(215.2)224-133(41)
Piramalhe 499.1(492.6)562-361(6)
Pnb 790.0(782.5)1091-659(71)
Polaris Soft 123.0(124.8)175-102(25)
Power Fin Corp 193.05(193.75)223-131(155)
Power Grid Corp 120.35(118.85)124-95(270)
Punj Lloyd 55.0(54.65)65-37(484)
Ranbaxy Lab 512.05(501.1)578-366(104)
Rashtriya Chem 54.75(53.8)73-42(274)
Raymond 454.4(464.6)468-300(179)
Rcom 72.7(71.5)109-46(3311)
Reliance Capital 435.6(423.45)481-225(1036)
Reliance Ind 823.7(803.7)881-671(562)
Reliance Power 98.2(97.25)139-68(3586)
Relinfra 498.05(488.7)679-328(397)
Rolta India 63.2(62.2)108-50(168)
S

S A I L 81.5(81.7)115-73(194)
Satyam Comp 102.65(102.9)116-62(197)
Sbi 2238.25(2203.3)2474-1576(411)
Shipping Corp 55.15(54.45)81-46(190)
Siemens 681.95(676.05)838-627(16)
Sobha Developers 354.3(362.6)398-185(5)
Sterlite Ind 107.05(108.45)138-86(297)
Sterlite Optical 31.85(31.5)46-27(289)
Sun Pharma 706.0(705.1)728-488(17)
Suntv 414.05(409.05)421-176(130)
Suzlon Energy 18.8(19.5)32-14(6318)
Syndicate Bnk 125.1(126.55)128-67(79)
T,U,V

Tata Chem 352.4(335.0)374-295(798)
Tata Elxsi 237.2(234.5)254-167(20)
Tata Power 111.75(107.45)121-80(660)
Tata Tea 166.3(168.35)181-83(317)
Tatacomm 229.7(229.75)266-185(15)
Tatamotors 271.3(272.05)320-167(955)
Tcs 1298.45(1314.85)1438-1046(78)
Tech Mahindra 890.1(891.1)1043-537(22)
Thermax 611.3(605.6)639-388(23)
Tisco 389.35(390.65)500-332(373)
Titan Ind 305.25(306.2)313-154(107)
Tn Newsprint 112.05(110.05)121-75(31)
Torrent Pharma 685.5(683.65)727-504(1)
Torrent Power 168.6(162.45)252-146(619)
Tvs Motor 40.45(40.1)59-31(429)
Union Bank 245.9(237.6)273-150(250)
Unitedphos 124.1(125.4)168-105(698)
Vijaya Bank 60.55(60.55)68-43(367)
W,X,Y,Z

Welspunguj 105.05(104.6)156-64(110)
Wipro 388.1(394.6)452-325(214)
Wockhardt 1725.7(1668.0)1827-251(16)
Wyeth 912.0(934.95)1044-794(1)
Zeeenter 209.15(200.15)211-113(1022)
GROUP B

A

Agarind 140.1(148.6)154-85(14)
3i Infotech 8.28(7.89)22-7(703)
A P Paper 302.4(295.9)373-120(68)
Aarti Ind 98.15(92.95)99-43(168)
Aban Offsho 396.0(392.8)571-320(204)
Adani Power Ltd 54.95(54.4)96-36(961)
Adani Power Ltd 54.95(54.4)96-36(961)
Adhunik Metaliks 36.0(33.45)59-24(490)
Adlabs Films 88.45(98.15)103-49(1076)
Advanta India 854.7(859.25)882-222(1)
Aegis Logis 183.6(180.8)193-100(43)
Aftek Ltd 8.12(7.66)14-5(475)
Ajanta Pharma 378.8(378.2)505-145(9)
Aksh Optifibre 17.4(17.5)19-6(91)
Alembic Pharmaceuticals Ltd 67.05(66.3)78-34(60)
Allsec Technologies 68.6(65.35)68-9(28)
Andhra Petroch 15.4(15.45)27-14(72)
Anil Products 226.0(220.2)277-190(10)
Ankit Metal 20.05(20.6)23-11(218)
Ankush Finstock Ltd 15.33(14.98)20-5(89)
Ansal Properties 32.7(32.95)41-21(105)
Anuh Pharma 151.05(149.85)164-110(7)
Apcotex 245.1(235.3)256-125(8)
Apl Apollo Tubes Ltd 186.5(184.4)201-121(20)
Aptech 70.1(68.25)102-64(469)
Archies 28.1(28.25)34-20(74)
Arrow Webtex 80.45(81.45)87-52(1523)
Arshiya International Ltd. 128.6(126.35)171-111(96)
Ashapura Mine. 45.5(45.4)48-8(34)
Ashika Credit Capital Ltd 102.1(120.8)150-37(32)
Astra Micro 40.8(41.0)49-33(62)
Astra Zeneca 1517.05(1515.2)2649-1209(3)
Atlanta 40.0(39.8)70-32(49)
Atul Chem 439.2(427.8)461-135(71)
Autoline Industries 163.2(164.45)211-83(105)
Avaya 420.0(407.8)468-121(6)

B,C,D

B O C India 399.7(395.45)530-265(8)
Bajaj Auto Fin 1365.05(1369.85)1394-585(3)
Bajaj Hind 27.25(27.4)37-23(821)
Balmer Lawri. 663.0(665.2)709-463(1)
Balrampur Chini 62.15(63.75)74-32(50)
Bank Of Maha 57.55(56.3)58-37(98)
Bata India 919.15(922.75)989-492(19)
Bayer 1248.05(1289.7)1341-673(4)
Berger Paints 153.85(153.1)156-78(76)
Bgr Energy Systems 272.45(274.45)373-172(56)
Bhandari Hos. 44.75(44.9)59-21(87)
Bharati Shipyard 67.5(68.9)114-61(57)
Bhartiya Int 173.5(168.65)173-45(28)
Bhussteel 473.0(466.5)513-296(52)
Biocon Ltd 289.5(294.05)329-208(96)
Blue Dart Ex. 1972.1(1917.9)2205-1402(2)
Bombay Bur Trdg 128.5(122.85)137-67(219)
Bombay Rayon Fashions 262.0(264.0)286-199(4)
C R I S I L 1006.75(1060.75)1261-750(19)
Can Fin Homes 140.3(133.65)147-87(36)
Ceat 105.0(105.05)125-66(50)
Cerasan 419.85(433.85)454-158(45)
Chirawa Cements 152.95(154.3)163-14(302)
Chromatic India 94.5(94.1)101-59(50)
City Union Bnk 55.9(55.85)58-33(396)
Core Project 309.95(315.85)345-245(190)
Cox And Kings(india) Ltd 137.9(137.4)207-119(48)
Crew B.o.s. Prod 20.9(20.7)40-19(81)
D C M Shr. Con 73.95(73.9)86-37(18)
D C W 23.65(23.95)26-7(291)
D S Kulkarni 79.05(76.9)79-48(22)
Dabur Pharma 95.0(91.1)176-78(104)
Decolight Ceramics 7.65(8.04)9-2(757)
Deepak Fert 127.65(126.5)170-118(22)
Den Networks Ltd 200.8(204.65)206-46(31)
Development Credit Bank 47.8(48.35)52-30(824)
Dewan Hsq Fin 199.1(202.85)279-142(10)
Dhanuka 129.05(128.3)140-80(48)
Disa India 2850.1(2849.95)3944-1450(1)
Dishman Pharma 120.9(119.55)123-32(334)
Divi's Lab 1172.15(1171.85)1233-711(10)

E,F

Eicher Motors 2841.0(2802.65)3240-1376(108)
Elder Pharma 426.5(355.45)426-267(204)
Elecon Eng 48.5(47.6)70-39(41)
Electrosteel C. 24.95(25.4)29-15(82)
Empee Distilleries 81.6(86.6)96-52(98)
Entertainment Network India 260.5(260.5)276-194(14)
Ess Dee Aluminium 304.25(297.45)325-114(104)
Essar Oil 71.25(71.3)73-44(692)
Essarship 91.5(92.6)106-46(14)
Eveready Ind 23.6(23.9)32-16(118)
Everest 242.15(247.45)257-102(5)
Everest Kanto Cylinder 29.85(29.95)49-23(65)
Everonn Systems India 141.25(141.55)475-133(118)
Excel Crop 215.65(214.2)242-85(7)
Fag Bearings 1705.0(1697.9)1826-978(10)
Fameindia 54.6(56.5)73-32(27)
Fedders Lloyd 47.1(47.0)73-41(50)
Fiem Industries 181.55(185.05)216-123(81)
Fineotex Chemical Ltd 50.15(52.05)105-17(40)
First Leasing 59.05(57.4)74-46(29)
Firstsource Solutions 12.07(12.18)15-5(1296)
Flexituff International Limited 235.2(234.3)384-175(22)
Fortis Healthcare 112.55(112.25)117-81(99)
Future Capital Holdings 220.0(225.3)234-101(105)
Future Ventures India Ltd 10.0(9.99)11-7(170)

G,H

G I C Hsq Fin 120.9(118.55)127-68(229)
Gallantt Metal 28.0(28.05)32-15(182)
Gammon India 39.0(39.0)63-35(37)
Gangotri Iron 36.95(36.45)51-28(77)
Gati 35.9(35.45)49-23(135)
Gayatri Projects 115.5(118.9)168-75(9)
Gei Industrial Systems Ltd. 74.25(81.15)141-52(48)
Gemini Comm 7.85(7.31)28-7(204)
Geodesic Inf 46.5(51.6)65-33(532)
Ghcl 38.4(38.4)44-27(52)
Gitanjali Gems 479.1(486.55)499-286(155)
Glenmark Phar 437.85(441.75)456-265(25)
Globus Spirits 132.85(123.15)137-87(100)
Glodyne 30.9(29.45)434-26(809)
Godrej Indus 315.7(305.65)327-168(117)
Goenka Diamond & Jewels Ltd. 28.8(29.05)31-2(179)
Goodyear India 330.0(329.8)412-276(17)
Greave 76.6(76.9)99-60(19)
Gruh Fin 208.0(211.3)223-101(27)
Guj. Alkalies 141.5(138.7)145-100(35)
Guj. Amb Exp 25.35(25.5)27-16(48)
Guj. Fluoroch. 332.6(329.75)542-303(37)
Guj. Nre Coke 19.25(18.9)28-14(267)
Guj. State Fert 71.65(71.45)91-64(215)
H F C L 10.8(10.28)16-10(2839)
Hanung Toys 167.15(165.85)172-76(138)
Havell`s India 602.0(583.55)672-365(96)
Henkel India 44.7(43.65)45-20(71)
Hercules Hoists 136.0(136.45)164-95(11)
Heritage Food 463.45(466.9)562-133(8)
Himatsingka S. 40.75(40.45)41-22(120)
Hind Con 18.4(18.35)33-14(740)
Hind Motors 10.13(10.13)14-7(184)
Hind Oil Exp 100.3(100.4)152-86(222)
Hind Sanitary 136.7(137.25)181-104(40)
Hondasiel 635.2(626.8)668-261(1)
Honeywell 2393.8(2431.75)3391-1620(1)
Hotel Leela 31.5(31.15)40-27(139)
Ht Media 107.1(109.2)149-82(529)

I,J

I F C I 33.3(31.95)49-19(5620)
I V R Cons 43.75(42.9)75-27(1282)
Ibn18 34.85(35.1)36-15(2485)
Ibretails 50.15(47.8)54-8(26)
Icra 1432.15(1576.0)1582-797(36)
Iid Forgings 128.6(126.35)171-111(96)
Il&fs Transportation Networks Ltd. 193.55(195.2)224-143(22)
Ilfs Venture 24.05(24.25)32-23(80)
Inabs 700.0(693.95)850-566(3)
India Glycols 186.7(188.6)226-111(13)
Indiabulls Finan 252.6(245.8)270-128(1282)
Indiabulls Power 13.82(14.28)20-8(1628)
Indian Infotech And Software 22.9(21.9)24-1(2143)
Indraprastha Gas 265.0(266.55)407-170(51)
Indswift Lab 51.55(50.7)133-39(53)
Inox Leisure 92.2(92.3)96-35(229)
Insecticides India 406.0(405.2)476-356(5)
Irb Infrastructure Developers 135.95(135.95)210-100(246)
Itdcem 243.15(248.85)275-111(4)
Ivrcl Infrastruc 43.75(42.9)75-27(1282)
J B F Ind 132.35(129.9)151-89(26)
J Kumar Infraprojects 235.0(229.75)242-143(8)
Jagatjit Ind 70.7(68.6)79-49(31)
Jai Corp 63.75(61.05)117-45(1673)
Jain Irrigation 71.95(71.75)123-59(722)
Jaiprakash Hydro 43.25(39.4)49-24(2448)
Jay Shree Tea 115.0(114.55)123-78(21)
Jayant Agro Org 140.0(138.3)156-78(36)
Jhaveri Weld 39.95(38.3)43-3(38)
Jindal South West Holdings 578.0(576.2)1092-356(39)
Jindpolyfm 190.7(190.2)240-143(57)
Jk Cement 288.9(291.2)334-96(8)
Jk Paper 38.85(37.1)43-32(123)
Jklakshmi 135.95(137.85)142-36(24)
Jubilant Org 220.7(213.0)243-154(65)
Jyothy Laboratories 191.5(192.2)208-72(22)
Jyoti Struct 47.9(48.1)58-35(198)

K,L

K R B L 27.15(27.35)28-12(79)
Kajaria Ceramic 259.05(258.95)260-90(4)
Kale Consult 355.15(372.7)407-91(11)
Kalpataru Pwr 84.5(83.5)134-64(21)
Kalyani Steels 57.2(57.2)70-32(102)
Kamanwala Ind 35.2(33.8)45-25(34)
Kamat Hotels 131.5(127.0)135-80(36)
Kanani Industries Ltd 39.5(40.0)43-18(106)
Kanoria Chem 38.5(37.2)39-23(85)
Kar Vysy Bank 491.85(475.5)499-322(32)
Karnataka Bnk 172.65(183.7)187-64(4608)
Kaveri Seed Company 1323.25(1335.35)1355-420(1)
Kecil 66.6(65.15)80-31(37)
Kei Ind 17.9(18.0)22-12(78)
Kesoram Ind 146.85(143.0)170-83(16)
Kirloskar Ferro 29.4(30.0)33-20(102)
Kolte Patil Developers 83.55(84.75)86-28(157)
Koutons Retail India 9.06(8.63)21-5(275)
Kpitcumm 124.9(126.3)142-68(20)
Kpr Mill 132.8(132.65)148-75(9)
Kwality Dairy 32.05(32.6)48-25(216)
L K P Mer Fin 61.0(62.9)82-52(25)
L M L 7.14(6.53)10-6(408)
La Opala Glass 220.8(206.75)227-89(67)
Lakshmi Machine 2089.85(2094.2)2204-1426(1)
Lanco Ind 28.25(27.3)32-17(132)
Liberty Phosp 188.75(194.6)205-45(76)
Liberty Shoes 110.75(107.9)125-56(79)
Lincoln Pharmaceuticals 45.55(45.4)46-19(44)
Lovable Lingerie Ltd 377.45(383.1)479-278(114)

M

M And B Switchgears Limited 217.4(219.1)225-50(31)
M R F 11180.7(10899.1)11570-6471(5)
Macmillan Ind 117.15(111.6)120-27(26)
Madras Cements 204.0(201.1)219-100(5)
Mahindra 1004.65(1015.05)1024-590(3)
Mahinlife 417.45(416.95)452-235(17)
Man Infraconstruction Ltd. 172.0(169.95)229-90(59)
Manaksia 47.15(46.35)66-36(23)
Manali Petro 11.7(11.73)14-7(291)
Manappuram Gen 36.05(36.3)60-18(906)
Mandhana Industries Ltd. 245.05(243.95)299-208(168)
Mangalam Cem 184.0(180.7)192-76(20)
Mangalore Chem 43.1(41.1)57-33(401)
Marico Ind 221.5(223.6)250-134(12)
Max India 246.0(242.75)250-140(38)
Mcdowell Holdings 87.8(83.65)99-31(31)
Mcleod Russel India 357.2(352.7)367-165(23)
Mcnally Bharat Engineering Company 99.85(98.7)128-79(33)
Mhril 331.95(339.7)346-255(19)
Midpoint Software & Electro Systems 55.6(51.15)56-17(51)
Mindtree 710.05(717.2)761-371(9)
Mirza 24.15(24.1)26-16(51)
Mmtc Ltd 669.15(672.55)1009-438(15)
Monsanto India 627.3(652.0)792-599(3)
Motherson Sumi 171.85(173.35)180-86(88)
Mundra Port 134.45(132.15)157-105(320)
Muthoot Finance Ltd 202.55(201.45)231-105(47)
Mysore Cem 53.2(54.35)56-25(41)

N,O

N I I T 31.5(31.85)56-29(156)
Nagarjuna Con 48.45(49.15)66-28(311)
Nandan Exim 28.25(29.25)31-16(43)
Natco Pharma 439.5(439.0)468-222(13)
National Pero 514.95(512.3)535-312(7)
Navneet Pub 57.65(57.2)65-50(19)
Ndtv 80.15(82.2)85-24(35)
Nectar Lifescn 21.8(21.55)26-15(70)
Nelcast 26.15(24.4)36-19(98)
Neocorp 32.25(32.25)49-21(106)
Nesco 721.7(724.9)775-499(7)
Network 18 Media 46.35(45.15)55-26(651)
Nhpc 23.55(23.5)24-14(1597)
Nhpc Ltd 23.55(23.5)24-14(1597)
Nile 102.75(103.35)193-88(14)
Nilkamal Plast 254.85(248.0)274-177(8)
Nitesh Estates Ltd. 14.4(14.19)24-12(1230)
Nitin Fire Protection Industries 67.0(67.85)83-23(50)
Nocil 17.1(16.8)20-15(262)
Noida Toll Bridge 23.9(24.4)29-19(45)
Oil India Ltd 454.8(457.35)552-431(55)
Omkar Speciality Chemicals Ltd 119.75(121.45)131-49(28)
Omnitech Infosolutions 163.3(162.95)183-105(24)
Onelife Capital Advisors Limited 771.1(779.6)848-193(24)
Onmobile Global 44.25(42.3)84-28(1293)
Opto Circu 106.15(108.6)225-97(236)
Orbit Corporation 59.15(58.9)68-25(746)
Orient Paper 85.85(86.6)90-44(50)
Orissa Minerals Development Company Ltd 3727.15(3767.75)6039-2555(3)

P,Q,R

Page Industries 3525.0(3531.75)3610-2275(0)
Pantaloon Ret 230.2(230.75)236-125(2848)
Parekh Aluminex 308.55(295.65)389-165(9)
Persistent Systems Ltd. 504.95(500.2)514-290(5)
Petronet Lng 161.7(162.85)179-122(53)
Pg Electroplast Ltd 278.0(274.9)301-123(213)
Phoenix Mills 217.2(214.05)232-149(6)
Pidrugs 186.9(186.1)199-51(27)
Pipavav Shipyard 86.45(84.85)88-52(279)
Plethico Pharmaceuticals 273.0(272.45)396-156(63)
Pnb Gilts 27.1(27.25)31-23(87)
Polyplex Corp 205.0(204.85)216-143(10)
Pradip Overseas Ltd. 31.6(33.25)127-31(36)
Praj Ind 51.5(49.95)92-40(884)
Prakash Steelage Ltd 143.6(143.45)200-114(11)
Pratibha Industries 52.15(51.05)58-27(51)
Premier Auto 136.35(117.45)138-59(440)
Prime Focus 45.65(44.8)64-33(175)
Prism Cement 54.95(54.35)60-35(23)
Provogue (india) 16.25(16.1)36-11(388)
Pslltd 57.85(58.1)71-50(45)
Ptc 75.0(75.95)76-38(300)
Ptc India Financial Services Ltd 18.5(18.55)20-9(234)
Puravankara Projects 87.85(88.9)91-54(16)
Pvr 327.85(324.6)341-115(557)
Radico Khait 152.0(146.05)153-92(98)
Raj Television Network 181.4(181.75)257-63(10)
Rallis India 164.25(166.5)168-111(72)
Rama Newsprint 15.98(14.24)17-7(652)
Ramco Ind 62.9(60.9)74-33(17)
Rasoya Proteins Ltd 90.35(89.7)94-18(122)
Ratnabali Cap 132.8(132.05)133-97(98)
Redington India 80.05(81.0)94-65(145)
Rei Agro 11.77(11.74)22-7(161)
Reliance Indust 460.2(437.85)565-272(576)
Reliance Media World Ltd 46.9(48.75)66-35(98)
Ricoh India 51.6(51.15)91-24(26)
Rohit Ferro Tech 30.8(31.15)44-21(53)
Ruchi Soya Ind 70.25(62.8)107-59(279)
Rural Electrification Corporation 234.0(233.75)251-142(319)

S

S Bk Of Bikaner 408.9(408.75)470-302(3)
S R F 216.05(214.2)304-192(94)
Sandur Mang 413.0(426.7)590-261(4)
Sanghvi Movers 89.55(89.0)125-84(20)
Saregama Ind 92.1(92.65)120-55(41)
Sasken Comm 115.0(114.55)151-91(20)
Se Investments 344.0(345.4)382-70(56)
Sesa Goa 180.7(182.45)270-148(127)
Sh Precoated St 120.3(126.55)145-85(15)
Shakti Pumps (india) Limited 66.45(65.9)68-29(18)
Shanthi Gears 61.1(60.5)76-30(55)
Sharp Ind 11.75(11.86)60-11(114)
Shasun Chem 179.8(173.25)185-38(538)
Shree Cement 4197.55(4328.95)4470-1881(0)
Shree Ganesh Jewellery House Ltd 120.05(118.7)132-65(93)
Shree Renuka Sugars 31.65(31.65)42-22(1172)
Shriram Trans 684.15(672.3)688-416(12)
Sintex Ind 63.55(63.95)104-50(338)
Sks Microfinance Ltd 156.75(157.7)174-54(390)
Solar Explosives 996.65(980.65)1069-667(9)
Sonata Soft 25.9(26.15)27-17(43)
Southind.bank 26.15(25.85)28-19(1902)
Sowbhagya Exports 16.55(15.8)27-13(65)
Spicejet 43.35(43.4)46-15(12324)
Splash Mediaworks 14.02(14.35)34-13(108)
Srei Int Fin 35.9(36.2)37-18(345)
Srs Ltd 46.65(42.3)48-26(221)
State Trading 218.4(218.35)333-110(20)
Strides Arcolab 1194.85(1185.15)1211-369(204)
Subexltd 14.38(14.82)35-11(231)
Sudar Garments Ltd 171.6(156.6)173-43(327)
Sun Pharma Advanced Research Company 121.9(125.35)128-63(229)
Sundaram Fin 1005.5(1009.35)1030-420(3)
Sundaram Multi Pap Ltd. 17.55(16.35)18-12(1820)
Sunteck Realty 387.8(388.25)422-242(4)
Superhouse Le 61.25(62.4)67-40(17)
Supreme Ind 289.0(287.15)301-160(4)
Supreme Infrastructure India 250.0(256.5)346-152(5)
Suven 34.25(32.4)35-11(1134)
Swaraj Engin 452.75(446.95)476-349(2)
Swiss Glass 48.75(47.6)52-29(313)

T,U

T.v. Today 87.3(86.7)90-41(120)
Talwalkars Better Value Fitness Ltd. 212.3(206.75)223-108(102)
Tantia Constructions 53.6(52.25)64-31(27)
Tata Coffee 1380.15(1389.8)1562-711(24)
Tata Investment 454.2(448.4)535-410(4)
Tata Metaliks 62.9(64.35)78-51(20)
Thinksoft 89.45(88.35)123-35(90)
Thirumalai Chem 114.2(113.35)145-42(21)
Thomas Cook 61.1(61.2)74-32(45)
Tide Water 7795.0(7798.5)8539-5676(0)
Time Technoplast 46.7(46.7)59-34(23)
Timken India 188.05(197.85)269-163(81)
Titanor Components 260.3(248.05)278-76(36)
Tplplast 127.75(135.5)205-59(11)
Transport Co 76.25(71.5)79-52(25)
Trent 1218.9(1236.95)1260-771(6)
Triveni Turbine Ltd 54.2(52.45)59-32(359)
Ttk Prestige 3608.05(3653.3)3996-2151(13)
Ttml 12.2(12.15)18-10(293)
Tulip 38.5(37.6)134-34(359)
Ubholding 124.0(118.15)155-53(1231)
Uco Bank 77.45(76.6)95-44(170)
Uflex 101.8(100.45)146-91(86)
Ultratech 1976.0(1998.3)2074-1093(8)
Unichem Lab 197.9(196.3)203-101(30)
Unitdspr 1996.95(1999.8)2149-450(420)
Unitech 33.65(32.45)37-17(7414)
United Bank Of India 76.55(75.3)87-45(241)
Ushamartin 33.75(32.1)43-21(296)
Ushdev Int 228.0(229.8)349-185(13)
Usher Agro Ltd. 62.35(61.4)104-34(52)
Uttam Steel 60.65(58.2)85-48(107)
V,W,X,Y,Z

V Guard Industries 525.55(521.45)538-141(27)
V S T Ind 1894.2(1841.0)2025-1025(2)
Vaibhav Gems 83.8(87.6)124-25(20)
Vardhman Poly 75.0(72.25)101-41(17)
Vardhtext 251.0(244.9)265-155(256)
Venkys 486.45(491.75)621-322(4)
Videocon 231.1(238.8)246-161(387)
Vikas Wsp 54.85(52.05)76-9(998)
Vinati Organics 125.05(121.2)135-60(11)
Viseshin 19.25(19.35)19-2(129)
Vishal Retail 15.45(14.26)20-8(80)
Vivmed Labs 350.9(346.4)444-213(11)
Voltas 114.5(111.15)138-71(258)
W P I L 342.75(350.35)458-169(23)
Waterbase 12.01(10.62)20-10(104)
West Coast Pap 118.7(113.05)122-44(26)
Wire & Wireless 22.9(22.85)26-5(924)
Yes Bank 450.6(447.55)453-230(200)
Zandu Phar 1465.0(1462.9)1905-1199(0)
Zee News 17.7(16.9)19-8(229)
Zensar Tech 263.45(260.0)302-125(24)
Zenu Infotech 55.5(56.5)57-22(79)
Zuari Ind 123.05(119.25)196-113(88)
Zylog Systems 73.2(71.7)340-65(301)
GROUP T
A,B
Amara Raja 255.0(252.9)267-89(11)
Arvind Remedies 29.5(28.9)40-18(38)
Assam Company 7.81(7.24)10-4(617)
B P L 20.5(20.25)23-14(70)
Binani Ind 131.6(131.65)150-88(14)
Blissgvs 39.75(39.95)44-20(28)
Brilliant Securities 112.7(112.45)114-39(41)
C,D
Cerebra Int 21.55(22.05)37-21(56)
Choice International 39.7(40.0)50-28(31)
Commitment Cap 34.3(34.4)61-16(33)
Crestani 15.85(15.95)50-15(107)
Cubical Finan. 77.0(78.0)91-21(80)
Db Stock Brokers 96.2(96.2)112-90(34)
Dhanalakshmi Bk 66.4(69.25)79-42(1610)
E,F,G
Elder Health. 105.2(87.7)127-66(153)
Financial Tech 1141.85(1137.75)1223-518(50)
G E I Hamon In. 74.25(81.15)141-52(48)
G M Breweries 89.1(83.95)101-56(28)
Goodricke Group 163.45(162.65)174-103(24)
Guj. Sidhee Cem 14.52(14.68)16-6(256)
H,I
Hind Dorr 25.25(24.95)56-21(112)
Hind Org Chem 20.05(19.5)25-15(188)
I F B Ind 111.8(112.3)130-58(10)
I G Petrochem 39.0(37.75)44-13(33)
Inani Marb 581.2(611.75)630-93(10)
Intensive Air Systems 14.5(14.02)14-4(195)
J,K,L
Jayaswals Ne 13.15(13.4)22-9(110)
Jindal Worldwide 109.95(105.0)162-68(13)
Jvlagro 18.1(15.35)21-12(175)
Keralayur 41.85(40.45)54-33(44)
Kopran 23.3(22.45)24-13(71)
Kotawala Ind 189.35(189.65)189-79(77)
Luminaire Technologies 43.3(43.3)43-11(1957)
M,N,O,P,Q,R
Mount Ev Min 125.75(124.6)127-47(73)
Nelco 54.1(54.3)60-37(49)
Nirlon 49.95(50.8)61-30(44)
Peninsula 70.85(71.5)84-27(73)
Prakash Ind 52.05(46.9)65-25(745)
R S Software 188.95(178.65)197-43(80)
Rollatainers 317.0(318.0)324-94(5)
S
S Kumars 15.73(15.22)40-12(2548)
Saveraind 47.95(43.75)51-29(47)
Shirp Gold Ref 79.85(81.7)146-65(21)
Singer India 126.2(127.75)134-26(11)
Sri Adhikari 95.5(95.5)109-56(18)
Sunshield Chemicals 50.6(50.95)51-26(34)
Symphony Comfort 321.8(315.3)1250-173(11)
T,U,V,W,X
Tips Indus 86.7(85.0)88-37(87)
U B Eng 43.55(37.45)55-27(429)
Umangdair 66.05(59.55)68-21(133)
Venus Remedies 298.75(291.65)316-141(31)
Viceroy Hotels 27.95(26.25)34-14(1038)
Walchandnagar 83.45(82.1)111-57(187)
Welspun Syntex 13.47(12.9)16-8(727)
Y,Z
Ybrant Digital 73.3(72.1)141-65(43)
GROUP S
A
Amrutanj 152.65(152.65)178-122(7)
Amrutanjan Health Care 152.65(152.65)178-122(7)
Amtek Auto 72.8(72.6)146-70(50)
Apw President Systems 245.45(236.35)261-182(91)
Atul Auto 163.9(157.65)168-66(36)
B,C
Bajaj Elect 207.15(204.75)234-132(11)
Balkrishna Ind 250.3(253.0)303-151(24)
Bf Utilities 367.55(345.65)490-259(838)
Bharat Bijlee 560.3(560.6)767-511(2)
Bi 222.4(213.95)267-132(92)
Cheviot 353.1(351.8)371-249(5)
Compucom Soft 21.0(20.6)21-9(472)
Controlpr 90.5(90.2)93-25(101)
D,E,F
Deepak Nitrite 265.05(267.15)269-139(5)
Diamond Power Infrastructure Ltd 114.15(111.9)144-74(43)
Dolphin Off Ent 106.7(108.5)124-57(10)
Dynamatic Tech 852.65(812.05)1108-590(1)
Emami 605.7(612.4)654-320(7)
Erainfra 141.2(140.95)149-91(112)
Forbes Gokak 703.55(662.35)1005-385(15)
Forcemot 475.15(474.35)579-387(3)
G,H,I,J
Geojit 25.2(25.5)26-14(52)
Granules Ind 181.25(179.4)234-55(14)
Gulf Oil Corp 84.7(82.9)103-52(140)
Haldyn Glass 16.5(17.1)21-10(92)
Hawkins Cook 2355.1(2321.2)2370-1215(4)
Hbl Power 16.0(15.75)23-13(99)
Helios & Matheson 56.55(57.65)61-18(67)
Int Travel House 192.0(192.25)236-155(6)
Jmfinan 17.4(17.5)19-11(401)
K,L
K Sera Prod 7.96(7.59)8-2(545)
Krone Comm 169.7(159.0)170-110(12)
Lambodhara Textile 140.05(143.1)178-29(38)
M,N
Madhucon Projects 33.5(33.85)74-27(36)
Man Indus 136.4(139.15)238-91(8)
Matsushita Lakh 45.0(45.6)60-44(26)
Mayur Uniquo 478.25(462.1)485-155(13)
Mercator Lines 21.6(21.45)33-15(333)
Micro Tech 50.35(50.0)91-38(28)
Mohit Industries 61.6(61.65)68-21(21)
N C L Ind 42.65(40.65)53-31(135)
Neuland Lab 163.05(160.8)197-59(36)
O,P,Q,R
Oriental Cont 19.7(19.6)39-17(204)
Ortin Laboratories 30.0(30.1)32-13(41)
Patel Eng 82.6(81.4)127-62(48)
Rainbow Papers 82.55(82.35)91-58(70)
Relaxo Footwear 772.25(792.0)908-235(2)
Riga Sugar Company 27.75(27.8)29-13(110)
S
Sanwaria Agro 34.2(34.0)49-9(119)
Sarda Energy & Minerals Ltd 139.0(138.85)155-72(16)
Sardaen 139.0(138.85)155-72(16)
Shahi Shipping 133.8(134.3)153-58(34)
Shakti Pumps 66.45(65.9)68-29(18)
Sharon Bio-medicine 340.8(341.65)460-288(7)
Simbhals 31.7(29.5)42-21(86)
Spanco Tele 24.5(22.3)130-18(64)
Sumeet Ind 22.5(21.7)28-12(104)
T,U,V,W,X,Y,Z
Tilaknagar Industries 80.45(70.95)83-30(1482)
Timex 18.85(18.7)29-16(91)
Unitedbrew 999.4(838.45)1006-339(1730)
V I P Ind 85.65(84.6)127-68(274)
Vadilal Ind 253.2(247.6)306-87(120)
Valecha Eng 58.55(58.05)83-42(37)
Vinati Organics 125.05(121.2)135-60(11)
Wim Plast 400.0(411.9)418-170(3)
Zicom Elec Sec 96.85(96.25)99-25(65)
GROUP Z
A
Aarey Drugs 54.75(55.8)62-9(351)
Aci Infocom 157.15(164.05)176-45(49)
Agarwal Holdings 49.2(48.85)73-24(345)
Amulya Leas 31.15(31.5)42-27(104)
Apeego 180.2(178.25)182-20(247)
Ashutosh Paper Mills 42.65(43.75)172-20(59)
Associated Finlease 41.8(41.15)42-10(155)
B,C,D,E,F
Barasia Holding & Trading Company 219.2(221.7)254-151(13)
Blue Circle Services 63.4(64.05)85-60(604)
Centron Ind 177.3(177.75)183-23(23)
Country Club 9.15(8.14)10-5(233)
Dhvanil Chemicals 72.85(74.6)86-26(50)
Esaar 58.4(54.3)64-10(83)
Finalysis Credit & Guarantee Company 105.7(103.65)105-30(60)
G,H
Gemstone Investment 14.8(15.1)20-7(1207)
Grenada Investment & Trading Comapny 117.1(116.4)142-11(26)
Gujarat Automotive Gears 901.0(941.0)1328-514(6)
Hind. Copper 150.95(152.6)320-146(319)
I
Imp Finance 39.5(40.0)43-18(106)
Inca Finlease 7.8(7.43)80-7(1547)
Infodrive Soft 8.95(9.31)23-5(160)
Insul Elec 387.8(388.25)422-242(4)
Intec Secur. 72.3(71.75)90-27(20)
J,K,L
Jain Marble Udhyog 26.0(26.05)26-9(61)
Jalan Metallurgical 355.35(353.75)356-52(38)
Jalgaon Reroll 111.5(111.4)128-41(159)
Kalefilms 31.0(31.7)49-17(389)
Kosha Cubidor 23.75(24.95)26-4(119)
M,N,O
Mahanivesh 360.0(348.45)360-250(24)
Mediaone 44.25(43.3)115-42(54)
Mppolyprole 179.0(173.3)181-88(7)
National Min 163.7(164.95)206-136(32)
Natraj Comm 118.0(119.45)128-35(242)
Ncl Research And Financial Services 885.0(891.65)999-94(24)
P,Q,R
P I Industries 535.0(524.15)595-424(222)
Polytex India 241.2(240.75)281-121(124)
Rajath Finance 224.0(214.0)224-187(26)
Ram Kaashyap 19.5(17.3)36-16(152)
Rasoya Proteins 90.35(89.7)94-18(122)
S
S V Electricals 7.29(7.29)13-3(491)
Sawaca Finance 203.0(205.6)234-19(110)
Secunderabad Healthcare 24.7(25.95)30-4(106)
Shree Nath 69.75(68.3)70-8(479)
Shubham Granites 15.0(14.92)50-5(190)
Swan Mills 130.4(132.4)147-56(165)
T,U,V
Toshika Chemicals 173.2(171.8)180-37(61)
Trendy Knitwear 13.43(13.48)19-4(573)
Tuni Textile Mills 206.8(204.55)284-30(348)
Unisys Software And Holding Industries 264.0(260.2)300-62(123)
Veerenrgy 14.65(14.77)17-1(666)
Venusvent 12.95(13.28)26-6(157)
Vishal Cotspin 146.9(143.7)190-122(10)
W,X,Y,Z
Wyn Aqua Exp 20.6(19.95)21-5(67)

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!