Stock prices as on Jan 9, 2013

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 713.0(723.55)915-605(8)
A C C 1396.0(1415.05)1514-1101(18)
Abbot 1480.05(1473.45)1807-1375(1)
Abg Shipyard 403.6(410.4)463-295(14)
Abirlanuv 1134.7(1135.65)1150-726(34)
Acl 197.1(202.05)220-135(140)
Adani Enter 275.25(276.6)455-151(206)
Akruti City 186.15(185.4)240-161(7)
Allahabad Bank 180.85(184.1)211-103(152)
Alok Industr 12.13(12.14)23-10(2079)
Alstom Proje 397.65(402.5)441-315(4)
Andhra Bank 126.25(128.25)138-86(148)
Apollo Hosps 796.0(803.1)902-553(6)
Apollo Tyres 89.1(89.35)102-63(462)
Arvind 103.7(104.25)107-59(187)
Asahi Glass 51.8(52.45)74-51(134)
Ashok Leyland 26.75(26.7)32-20(546)
Asian Paints 4358.25(4385.85)4494-2645(4)
Aurobindo Phar 196.05(200.45)204-95(133)
Aventis Pharma 2350.0(2324.7)2423-2002(2)
Axis Bank 1348.8(1360.6)1396-865(82)
B

B A S F India 718.25(719.45)769-461(6)
B H E L 237.0(243.55)328-195(425)
Bajajhoin 1014.0(1015.9)1058-625(3)
Balaji Tele. 59.9(58.7)62-30(233)
Ballarpur Ind 23.25(23.3)26-17(119)
Bank Of India 368.85(364.9)408-253(143)
Bharat Earth. 281.8(284.45)702-270(25)
Bharat Elec 1328.0(1320.65)1665-1124(76)
Bharat Forge 257.0(260.6)347-245(35)
Bhartiartl 333.2(330.3)400-238(234)
Bk Of Baroda 867.0(881.5)899-606(36)
Bombay Dye 131.25(135.4)139-73(158)
Boschl 9221.0(9265.35)9590-7000(0)
Bpcl 384.4(380.7)394-235(156)
Brigade Enterprises 99.0(99.1)112-45(148)
Britannia Ind 504.6(499.7)599-400(6)
C

C E S C 315.4(316.7)345-213(22)
C M C 1283.35(1279.85)1305-685(4)
Cadila Health 897.8(894.15)964-629(19)
Cairn India 343.5(342.65)400-296(304)
Canara Bank 511.1(513.85)566-306(37)
Castrol India 312.5(311.35)338-193(32)
Central Bank Of India 93.35(94.75)111-62(184)
Century Enka 134.95(134.55)144-100(14)
Century Tex 434.35(442.95)470-225(77)
Chambal Fert 70.95(70.45)94-62(263)
Cipla 427.2(428.85)435-286(359)
Coal India Ltd 363.8(360.15)386-301(323)
Colgatepalm. 1539.45(1544.65)1580-932(10)
Corp Bank 477.75(480.2)528-362(14)
Crompton Gr. 122.25(123.1)167-102(334)
Cummins India 527.75(529.45)550-344(7)

D,E,F

Dabur India 128.3(128.8)140-92(111)
Dena Bank 124.45(125.8)128-54(180)
Dish Tv India 79.3(78.05)84-52(965)
Dlf 233.9(236.65)261-169(552)
Dr Reddy`s Lab 1910.0(1907.7)1925-1528(32)
Dredging Corp 238.25(242.95)321-223(4)
E I H 71.05(72.15)103-68(19)
Edelweiss Capital 35.7(36.5)45-25(56)
Educomp Sol 145.2(149.85)262-128(294)
Eng India 238.7(238.2)288-206(9)
Escorts 75.25(74.85)93-55(440)
Exide Ind 145.3(148.2)166-112(233)
F D C 94.65(95.25)105-75(156)
Federal Bank 524.05(520.6)550-335(61)
Finolex Cables 56.7(57.7)64-29(73)
Finolex Ind 61.7(61.9)76-46(51)

G

G E Shipping 272.7(273.6)291-211(7)
Gail 370.35(364.45)401-303(65)
Geometric 109.05(111.55)125-52(127)
Gillette Ind 2540.0(2533.4)2624-1840(0)
Glaxo Smithk. 2186.0(2186.9)2338-1916(1)
Glaxocon 3863.8(3858.3)3894-2179(7)
Global Tele 28.15(28.6)61-23(258)
Gmr Infra 21.0(21.05)34-16(3622)
Godrej Cp 712.8(724.7)767-384(3)
Grasim Ind 3153.35(3185.5)3511-2216(3)
Great Offshore 97.5(98.15)140-73(38)
Guj. Ind Power 75.2(76.2)84-56(22)
Guj. Min Deve 205.7(206.9)221-158(9)
Gujarat St Petronet 78.1(79.35)89-62(85)

H

H C L Infosys 39.45(39.95)51-34(76)
H C L Tech 634.25(634.65)658-396(28)
H D F C Bank 666.75(670.05)705-455(120)
H M T 42.1(42.25)53-33(48)
Hdfc 828.7(839.65)882-610(109)
Hdil 120.1(118.15)135-58(3532)
Hero Honda 1849.95(1879.1)2278-1734(26)
Hexaware Tec 87.25(88.95)142-78(368)
Hind Petro 337.25(322.85)356-242(219)
Hind Zinc 138.5(140.4)149-113(77)
Hindalco Ind 132.0(133.05)164-100(762)
Hpcl 337.25(322.85)356-242(219)
Hsng Dev Infra 120.1(118.15)135-58(3532)
Hsq Dev Fin 828.7(839.65)882-610(109)
Hul 520.35(525.15)579-375(65)
Hul 520.35(525.15)579-375(65)

I

I C I India 970.7(969.5)1015-770(2)
I T C 279.8(285.3)306-197(356)
Icici Bank 1179.9(1179.3)1188-751(743)
Idbi 116.45(116.2)121-82(380)
Idea Cellular 111.85(111.25)112-71(221)
Idfc 178.15(180.35)185-100(265)
India Cements 89.45(91.9)118-69(98)
India Infoline 87.35(88.35)93-44(199)
Indiabulls Real Est 78.6(79.75)83-41(2135)
Indian Bank 210.25(216.0)265-152(41)
Indian Hotels 66.15(66.8)80-51(147)
Indian Ovrsea 92.9(93.5)119-66(153)
Indusind Bank 434.2(434.8)440-247(383)
Infosys Tech 2328.2(2341.2)2990-2101(49)
Ingvysya 568.0(566.45)576-284(9)
Ioc 287.6(280.9)294-239(111)
Ipca Lab 512.0(511.6)537-273(9)
Ispat Ind 11.11(11.15)15-9(1210)

J,K,L

J & K Bank 1318.3(1316.45)1473-692(5)
J B Chem 89.95(91.4)96-58(30)
Jaiprakash Ass 97.7(99.25)106-53(1203)
Jaypee Infratech Limited 55.6(55.15)61-39(177)
Jet Airways 600.4(588.2)639-186(692)
Jindal 125.65(128.25)180-101(122)
Jindal Stainless 72.65(75.2)88-55(36)
Jindal Steel 448.35(455.45)663-321(98)
Jsw Steel 844.05(844.25)885-566(229)
Kfa 13.45(13.83)30-7(8140)
Kotakbank 648.55(652.05)676-455(21)
L I C Hsq Fin 283.85(289.65)300-228(211)
L&t 1550.2(1566.45)1719-1096(246)
Lanco Infratech 14.74(14.68)25-10(10274)
Lupin 592.9(597.6)631-412(74)

M,N,O

M & M 965.3(957.8)974-621(182)
M&m 965.3(957.8)974-621(182)
Mangalore Ref 66.5(66.85)74-49(102)
Maruti 1569.8(1574.5)1599-970(71)
Mastek 146.9(146.5)185-80(34)
Moser Baer 7.01(7.01)21-4(259)
Mphasis Bfl 401.8(396.95)439-317(32)
Mtnl 27.35(27.8)45-20(351)
Mtnl 27.35(27.8)45-20(351)
N T P C 155.65(157.25)190-138(82)
National Alum 49.55(50.4)68-44(94)
Nestle Ind 4942.0(4887.6)5040-3930(0)
Neyveli Lignite 85.25(84.5)105-70(17)
Novartis India 680.1(681.2)934-616(1)
O N G C 291.95(290.1)303-240(279)
Omaxe 167.0(166.55)171-136(33)
Oracle Fin 3322.4(3375.2)3409-1920(11)
Orchid Chem 101.7(102.7)197-95(96)
Oriental Bank 337.6(350.75)367-207(88)

P,Q,R

Parsvnath Dev 39.95(39.85)64-35(390)
Pfizer 1173.9(1169.15)1410-1073(4)
Pidilite Ind 227.5(228.7)239-133(88)
Piramalhe 570.75(562.2)617-384(22)
Pnb 887.4(896.4)1091-659(70)
Polaris Soft 115.7(115.7)175-102(59)
Power Fin Corp 207.1(206.5)223-139(223)
Power Grid Corp 115.25(116.15)124-98(308)
Punj Lloyd 62.9(61.25)65-41(1491)
Ranbaxy Lab 507.45(508.65)578-395(46)
Rashtriya Chem 55.65(56.0)73-47(123)
Raymond 444.45(446.85)488-311(46)
Rcom 82.3(84.05)109-46(2442)
Reliance Capital 497.55(501.65)508-262(527)
Reliance Ind 851.55(850.35)881-671(241)
Reliance Power 96.0(96.55)139-75(1362)
Relinfra 560.45(566.65)679-379(316)
Rolta India 65.0(65.8)108-58(98)

S

S A I L 95.6(97.2)115-75(600)
Satyam Comp 107.2(105.8)116-64(282)
Sbi 2521.65(2493.45)2535-1651(390)
Shipping Corp 59.2(59.15)81-48(642)
Siemens 677.15(679.65)838-630(12)
Sobha Developers 385.5(389.4)398-207(13)
Sterling Biotech 7.79(7.55)16-4(1439)
Sterlite Ind 117.15(118.9)138-88(324)
Sterlite Optical 34.8(35.95)46-27(559)
Sun Pharma 760.05(752.95)775-500(32)
Suntv 435.1(441.8)446-176(49)
Suzlon Energy 19.75(18.45)32-14(21726)
Syndicate Bnk 136.85(139.95)142-78(444)

T,U,V,W,X,Y

Tata Chem 374.4(376.0)381-295(74)
Tata Elxsi 236.8(234.65)254-190(5)
Tata Power 108.7(109.45)121-83(209)
Tata Tea 162.75(163.6)181-91(231)
Tatacomm 248.0(247.45)266-190(28)
Tatamotors 326.65(314.15)329-201(2430)
Tcs 1275.75(1298.3)1438-1046(77)
Tech Mahindra 938.5(926.2)1043-579(26)
Thermax 620.0(616.7)639-401(30)
Tisco 422.7(433.7)500-347(1106)
Titan Ind 268.05(272.05)313-177(366)
Torrent Pharma 750.0(744.6)760-534(55)
Torrent Power 185.7(187.9)252-146(44)
Tvs Motor 46.5(46.85)55-31(349)
Union Bank 271.85(275.85)288-150(104)
Unitedphos 136.25(137.65)168-105(248)
Vijaya Bank 65.65(66.45)68-46(324)
Welspunguj 106.6(107.9)156-83(152)
Wipro 397.2(398.3)452-325(52)
Wockhardt 1695.0(1669.8)1827-296(22)
Wyeth 871.1(878.15)1044-794(12)
Zeeenter 223.5(224.15)247-113(114)

GROUP B

A

3i Infotech 8.64(8.66)22-7(331)
A P Paper 295.7(287.45)373-132(114)
A.k.capital Services 234.0(233.55)273-131(28)
Aarti Ind 104.8(102.9)107-47(57)
Aban Offsho 393.3(398.85)571-320(111)
Action Construction Equipment 23.35(23.9)41-15(50)
Adani Power Ltd 63.85(64.1)96-36(379)
Adani Power Ltd 63.85(64.1)96-36(379)
Adhunik Metaliks 45.35(46.7)59-24(111)
Aegis Logis 193.1(190.7)210-110(44)
Aftek Ltd 9.9(10.43)14-5(1257)
Ajanta Pharma 399.05(400.0)505-152(6)
Akar Tools 25.8(26.75)43-19(56)
Alembic Pharmaceuticals Ltd 70.4(71.4)78-36(35)
Alstom 186.1(186.1)230-139(11)
Amar Remedies 45.6(45.1)163-28(252)
Amritbana 147.5(148.3)239-112(13)
Andhra Petroch 14.93(14.83)27-14(97)
Anikinds 36.4(36.3)40-24(117)
Ankit Metal 26.7(25.15)27-11(405)
Ankush Finstock Ltd 16.5(16.6)20-5(174)
Ansal Properties 39.3(39.7)42-21(96)
Apl Apollo Tubes Ltd 169.95(167.8)201-130(41)
Aptech 69.45(70.5)102-64(144)
Arrow Webtex 79.25(80.45)87-52(560)
Arshiya International Ltd. 97.4(121.7)171-97(1709)
Arvee Denims 72.95(69.05)78-30(41)
Asal 50.75(48.95)64-42(28)
Ashapura Mine. 47.3(48.55)57-8(40)
Ashika Credit Capital Ltd 104.0(106.8)150-37(33)
Astra Micro 42.3(42.65)49-33(48)
Astra Zeneca 1439.3(1404.9)2649-1310(12)
Atlanta 39.1(40.2)70-32(69)
Atul Chem 407.1(402.95)472-153(9)
Autoline Industries 140.65(144.25)211-113(170)
Avaya 221.6(219.25)234-61(10)

B,C,D

B O C India 380.0(380.1)530-280(8)
Bajaj Auto Fin 1377.0(1380.6)1431-613(5)
Bajaj Hind 24.95(25.05)37-24(644)
Balmer Lawri. 685.0(678.8)709-478(3)
Balrampur Chini 50.1(50.8)74-37(67)
Bank Of Maha 63.5(64.1)66-42(72)
Bannari Amman Spinning Mills 114.0(110.3)114-50(11)
Bartronics India 26.55(27.15)46-18(62)
Bata India 875.3(884.45)989-553(21)
Bayer 1238.0(1240.1)1341-736(1)
Bcc Finance Ltd 23.4(22.95)23-8(97)
Berger Paints 151.4(153.0)164-91(23)
Bgr Energy Systems 267.15(267.45)373-200(26)
Bhandari Hos. 42.0(41.15)59-22(38)
Bharati Shipyard 71.1(71.0)114-61(75)
Bhussteel 448.05(484.15)513-325(975)
Bil Energy Systems Ltd 109.0(108.95)123-44(28)
Biocon Ltd 291.5(294.95)321-208(102)
Blue Star 175.6(177.0)230-158(9)
Bombay Bur Trdg 130.65(123.4)137-73(146)
Bombay Rayon Fashions 251.1(253.4)286-220(123)
Brescon Crp Adv 120.75(120.7)132-48(10)
Can Fin Homes 181.65(178.4)186-94(27)
Ceat 110.35(111.05)125-75(53)
Cerasan 441.25(432.45)455-171(7)
Chemfab Alkalis 91.1(75.95)91-37(112)
Chirawa Cements 128.5(133.75)163-18(375)
Cholam. Inv 286.0(277.7)299-117(38)
Chromatic India 125.15(125.35)139-59(100)
City Union Bnk 58.3(58.95)60-35(74)
Colourchem 622.45(631.1)683-571(5)
Cox And Kings(india) Ltd 132.65(134.55)207-119(54)

D C W 21.3(21.55)26-8(206)
D S Kulkarni 81.45(80.65)88-51(63)
Dabur Pharma 108.35(106.3)176-78(131)
Decolight Ceramics 10.46(11.62)11-2(898)
Deep Industries 49.35(51.5)75-41(56)
Deepak Fert 127.25(128.95)170-123(16)
Den Networks Ltd 204.05(202.6)210-54(40)
Development Credit Bank 49.65(50.05)52-36(509)
Dewan Hsq Fin 214.1(215.7)279-142(69)
Dhampur Sugar 51.85(52.95)75-32(24)
Dhanuka 126.85(127.6)140-80(15)
Dishman Pharma 120.1(120.45)124-40(136)
Divi's Lab 1086.8(1078.2)1233-711(6)

E,F,G

E I Dparry 201.85(204.55)256-165(8)
Eicher Motors 2766.75(2788.4)3240-1482(2)
Elder Pharma 392.0(399.95)474-267(4)
Elecon Eng 47.65(48.4)70-39(53)
Electrosteel C. 27.65(27.55)29-16(655)
Empee Distilleries 81.0(80.65)96-54(39)
Ess Dee Aluminium 360.75(368.35)410-114(21)
Essar Oil 71.65(72.35)75-44(433)
Eveready Ind 23.9(24.05)32-16(310)
Everest 272.1(279.25)282-119(19)
Everonn Systems India 135.4(139.65)475-128(127)
Excel Crop 209.85(217.6)242-85(15)
Fiem Industries 204.9(194.25)219-123(612)
Firstsource Solutions 12.07(12.06)15-7(2452)
Flexituff International Limited 209.8(211.85)384-175(11)
Fortis Healthcare 113.3(115.0)119-89(33)
Future Capital Holdings 205.25(203.9)234-116(23)
G I C Hsq Fin 149.35(144.95)156-75(681)
Gallantt Metal 27.3(26.95)32-15(127)
Gammon India 42.0(41.9)63-35(48)
Gandhimathi Appliances 306.15(308.9)420-246(5)
Ganesh Poly 48.0(46.35)60-37(34)
Gangotri Iron 43.6(43.25)50-28(56)
Gateway Distriparks 138.4(136.9)159-126(8)
Gati 37.25(37.4)49-27(39)
Geodesic Inf 24.1(25.3)65-20(280)
Gitanjali Gems 567.5(585.35)607-296(223)
Glenmark Phar 543.05(542.45)550-286(102)
Globus Spirits 136.35(136.5)150-87(10)
Godawari Power 122.25(122.2)136-96(31)
Godrej Indus 325.2(330.1)331-179(61)
Goenka Diamond & Jewels Ltd. 30.0(30.05)31-3(935)
Greave 83.25(81.55)99-60(35)
Greenply Ind 395.3(393.4)420-151(4)
Gruh Fin 239.0(239.45)249-110(10)
Guj. Alkalies 150.7(149.75)154-100(85)
Guj. Fluoroch. 344.95(350.65)542-303(13)
Guj. Nre Coke 21.7(21.55)28-15(1601)
Guj. State Fert 72.0(72.25)91-64(154)
Gujapoind 115.55(116.4)158-112(10)

H,I,J

H F C L 10.31(10.48)16-9(293)
Hanung Toys 171.1(175.85)179-106(28)
Havell`s India 681.15(649.1)684-409(187)
Hercules Hoists 139.25(139.6)164-109(22)
Heritage Food 542.65(516.85)562-133(36)
Hikal 472.3(466.6)517-250(3)
Hind Con 20.05(19.8)33-14(2620)
Hind Motors 12.34(12.64)14-7(843)
Hind Oil Exp 110.1(105.5)152-92(1262)
Hind Sanitary 145.65(148.85)181-104(180)
Hindustan Media Ventures Ltd 154.5(150.0)158-104(18)
Hitech Gears 99.5(101.75)165-82(25)
Hondasiel 641.1(655.1)707-290(40)
Honeywell 2664.0(2662.95)3391-1750(0)
Hotel Leela 29.95(29.75)40-27(41)
Hyderabad Ind 525.7(530.6)547-282(4)
I F C I 37.85(39.15)49-23(4798)
I T I 23.6(24.05)32-18(56)
I V R Cons 45.5(46.45)75-33(1158)
Ibn18 36.55(36.35)38-15(1302)
Icra 1411.0(1437.95)1582-797(0)
Iid Forgings 97.4(121.7)171-97(1709)
Il&fs Transportation Networks Ltd. 219.75(214.15)227-156(161)
Inabs 723.2(728.4)850-566(4)
India Glycols 168.5(171.6)226-118(13)
Indiabulls Finan 331.95(325.25)339-151(736)
Indiabulls Power 14.8(15.14)20-9(3874)
Indian Infotech And Software 21.85(21.4)26-3(1617)
Indo Tech Transformers 178.1(177.45)185-72(56)
Indoco Remedies 62.95(62.5)83-50(175)
Indraprastha Gas 253.35(253.35)394-170(209)
Indswift Lab 57.85(58.65)133-39(62)
Innoventive Industries Ltd. 127.15(127.95)136-83(64)
Inox Leisure 87.45(89.35)96-43(53)
Insecticides India 411.0(417.1)476-356(6)
Irb Infrastructure Developers 132.6(135.9)210-100(474)
Ivrcl Infrastruc 45.5(46.45)75-33(1158)
J B F Ind 125.2(127.1)151-97(24)
J K Ind 124.6(125.6)131-64(9)
J Kumar Infraprojects 230.1(231.2)248-143(42)
Jai Corp 85.15(84.75)117-50(1785)
Jain Irrigation 84.2(83.2)121-59(1392)
Jaiprakash Hydro 40.05(39.55)49-24(814)
Jay Shree Tea 122.4(125.05)128-78(17)
Jindal South West Holdings 626.1(634.5)1092-437(72)
Jindpolyfm 177.15(179.35)240-153(18)
Jk Cement 326.0(332.75)369-98(56)
Jklakshmi 146.85(146.75)171-39(52)
Jmt Auto 51.5(55.05)68-44(35)
Jubilant Org 227.05(232.5)248-154(24)
Jyoti Struct 46.05(45.9)58-36(64)

K,L

Kale Consult 369.0(360.7)407-113(7)
Kalpataru Pwr 102.35(99.1)134-64(176)
Kalyani Steels 59.8(62.3)70-44(99)
Kamdhenu Ispat 34.8(35.1)36-12(46)
Kanani Industries Ltd 36.15(38.45)47-18(94)
Kansanero 1111.0(1112.0)1139-840(1)
Kar Vysy Bank 544.0(548.05)574-352(18)
Karnataka Bnk 176.4(180.8)198-70(794)
Kaveri Seed Company 1363.95(1378.7)1418-448(14)
Kecil 67.8(67.1)80-37(49)
Kesoram Ind 140.65(141.8)170-86(9)
Kirloskar Ferro 28.55(28.7)33-20(404)
Kolte Patil Developers 128.4(118.95)133-33(1889)
Kpitcumm 110.45(109.75)142-71(34)
Kpr Mill 140.25(136.55)148-75(27)
Kwality Credit & Leasing 99.15(100.05)151-24(16)
Kwality Dairy 34.65(35.8)47-25(138)
L M L 8.34(8.77)9-6(356)
La Opala Glass 280.85(293.85)302-89(32)
Lakshmi Machine 2304.6(2280.15)2330-1497(2)
Liberty Phosp 198.1(198.15)229-53(97)
Liberty Shoes 103.15(103.85)125-65(18)
Lincoln Pharmaceuticals 55.5(53.9)55-22(44)
Lloyds Steel Ind 13.75(13.98)14-8(87)
Lovable Lingerie Ltd 367.6(368.2)479-292(51)

M,N
M And B Switchgears Limited 25.2(25.75)27-5(847)
M R F 13796.9(13344.5)13850-7025(10)
Macmillan Ind 125.0(128.8)135-29(12)
Madhur Capital 13.73(13.08)37-6(110)
Madras Cements 241.0(239.5)253-103(6)
Magmafin 96.05(91.0)98-53(87)
Mah Scooter 517.35(522.65)555-275(7)
Mahindra 1149.4(1192.5)1224-602(15)
Mahindra Ugine 58.35(56.5)66-45(37)
Man Infraconstruction Ltd. 171.45(172.9)229-95(16)
Manali Petro 11.59(11.59)14-9(247)
Manappuram Gen 45.3(45.15)60-18(1416)
Mandhana Industries Ltd. 269.95(267.4)299-211(33)
Mangalam Cem 178.35(180.8)192-85(11)
Mangalore Chem 39.1(39.4)57-36(77)
Marg 52.0(49.55)103-47(137)
Marico Ind 228.75(230.9)250-146(27)
Max India 260.15(253.6)266-147(54)
Mcleod Russel India 351.1(352.1)372-175(19)
Mcnally Bharat Engineering Company 102.1(100.1)128-81(142)
Mhril 337.35(341.7)358-255(5)
Mindtree 714.05(701.5)761-371(13)
Mmtc Ltd 636.55(636.7)1009-571(13)
Monsanto India 667.0(648.2)792-599(6)
Motherson Sumi 199.0(197.0)208-88(386)
Mukand 32.5(32.8)38-24(108)
Mundra Port 135.5(137.75)157-105(93)
Muthoot Cap 128.0(129.8)138-56(17)
Muthoot Finance Ltd 225.45(230.9)246-105(126)
Mysore Cem 56.25(56.85)60-26(53)
N I I T 30.2(30.85)56-28(182)
Nagarjuna Con 58.9(59.85)66-28(701)
Nahar Spin 79.7(79.2)81-45(28)
National Pero 541.25(543.25)557-358(2)
Navneet Pub 65.9(67.0)70-51(77)
Nectar Lifescn 21.0(21.4)26-17(55)
Neocorp 30.9(29.0)49-21(110)
Nesco 812.1(801.0)827-572(21)
Network 18 Media 44.15(44.15)50-26(454)
Nhpc 25.35(25.0)26-14(5312)
Nhpc Ltd 25.35(25.0)26-14(5312)
Niit Technologies 258.1(258.1)324-196(16)
Nitesh Estates Ltd. 17.95(18.2)24-12(96)
Nitin Fire Protection Industries 67.15(67.35)83-27(32)
Nocil 18.6(18.55)20-15(227)
Noida Toll Bridge 23.35(23.05)29-20(108)

O,P,Q,R
Oil India Ltd 475.9(474.7)552-431(7)
Omkar Speciality Chemicals Ltd 144.05(141.4)147-50(114)
Omnitech Infosolutions 197.3(194.05)204-105(9)
Onelife Capital Advisors Limited 742.75(747.4)848-223(51)
Onmobile Global 47.15(46.95)84-28(808)
Opto Circu 107.1(111.0)225-97(206)
Orbit Corporation 57.4(56.8)68-32(791)
Orient Paper 79.7(80.4)102-48(21)
Orissa Minerals Development Company Ltd 3903.6(3922.85)6039-2555(5)
Page Industries 3494.25(3479.3)3610-2404(1)
Pantaloon Ret 266.2(266.75)271-126(777)
Paper Products 76.3(78.7)81-58(17)
Parabolic Drugs Ltd 13.7(13.71)40-9(227)
Parekh Aluminex 252.1(263.05)389-187(19)
Pearl Org 27.3(24.85)34-16(102)
Persistent Systems Ltd. 533.5(527.6)542-301(20)
Petronet Lng 165.3(166.35)179-122(62)
Pg Electroplast Ltd 371.0(383.25)392-132(77)
Pidrugs 218.0(224.35)257-51(16)
Pipavav Shipyard 86.1(90.6)98-52(1034)
Plethico Pharmaceuticals 332.25(309.2)396-156(126)
Pnb Gilts 29.55(29.5)31-23(81)
Poly Medicure 470.0(459.7)484-212(5)
Poly Medicure Ltd 470.0(459.7)484-212(5)
Polyplex Corp 216.05(217.9)226-143(8)
Praj Ind 50.2(51.85)92-40(311)
Prakash Steelage Ltd 139.6(139.9)200-116(13)
Pratibha Industries 57.45(54.5)58-35(222)
Premier Auto 144.65(142.1)151-62(88)
Pricol 19.3(20.25)22-13(73)
Prime Focus 46.5(47.6)64-41(292)
Prism Cement 49.05(49.7)60-39(32)
Provogue (india) 15.8(16.1)36-11(200)
Pslltd 58.65(59.25)71-54(25)
Ptc 79.2(77.55)79-43(204)
Ptc India Financial Services Ltd 18.0(18.1)20-10(346)
Puravankara Projects 106.9(103.9)111-55(296)
Pvr 296.5(308.1)341-126(259)
Radico Khait 143.1(139.45)155-92(617)
Raj Television Network 213.6(207.5)257-75(89)
Rajesh Exp 132.0(134.45)150-110(31)
Rallis India 148.9(148.85)168-111(45)
Rane Madras 149.25(143.45)165-106(9)
Rasoya Proteins Ltd 103.1(103.5)106-18(23)
Redington India 87.35(85.5)94-65(14)
Rei Agro 10.35(10.33)17-7(156)
Reliance Indust 481.35(486.35)565-323(199)
Rids Securities 16.21(15.44)64-9(76)
Ruchi Soya Ind 73.6(72.65)107-59(66)
Rural Electrification Corporation 256.65(257.55)267-142(107)

S

S Bk Of Bikaner 476.1(481.1)501-326(16)
S Bk Of Mysore 720.45(729.05)774-440(4)
S Bk Of Travan 616.0(620.0)671-470(7)
S R F 208.0(206.8)304-192(6)
Saintgobain 38.65(38.1)70-33(71)
Sandur Mang 493.0(492.6)590-322(18)
Sangam 54.8(53.8)66-33(50)
Saregama Ind 89.65(87.45)120-61(26)
Scooters India 40.05(36.45)42-24(112)
Se Investments 379.0(380.05)405-205(51)
Sesa Goa 197.3(200.1)270-158(154)
Shakti Pumps (india) Limited 69.35(66.9)73-35(27)
Shanthi Gears 67.15(70.4)76-33(85)
Sharp Ind 11.94(12.55)60-7(130)
Shasun Chem 141.05(136.75)185-46(250)
Shree Cement 4500.0(4539.65)4700-2034(0)
Shree Ganesh Jewellery House Ltd 133.0(135.85)139-65(189)
Shree Renuka Sugars 32.55(34.0)42-25(1782)
Shriram Epc 78.55(74.2)113-49(28)
Shriram Trans 780.95(768.85)791-475(26)
Signet 218.5(223.55)259-76(7)
Sintex Ind 69.0(70.05)104-50(921)
Sks Microfinance Ltd 184.15(178.65)198-54(778)
Solar Explosives 972.6(972.9)1069-736(8)
Sona Koyo St 13.34(13.03)15-9(107)
Southind.bank 29.05(29.6)30-20(1950)
Spicejet 45.55(45.55)50-17(3290)
Splash Mediaworks 14.0(14.04)34-13(106)
Sr Ray Alkalies 11.01(10.49)13-7(243)
Srei Int Fin 47.2(48.25)51-18(649)
Srs Ltd 45.05(44.55)51-26(85)
State Bank Of Mysore 720.45(729.05)774-440(4)
State Trading 232.3(232.7)333-197(18)
Strides Arcolab 1077.9(1082.05)1224-372(150)
Subexltd 14.17(14.38)35-11(139)
Sudar Garments Ltd 164.45(164.4)179-48(303)
Sun Pharma Advanced Research Company 137.85(139.65)145-65(117)
Sundaram Fin 512.0(513.1)559-257(14)
Sundaram Multi Pap Ltd. 21.5(21.5)24-12(59)
Sundram Fast 53.7(56.5)60-42(39)
Sunflag Iron 24.5(25.9)28-19(54)
Sunil Hitech 86.15(81.6)89-55(134)
Sunteck Realty 487.35(475.45)563-242(96)
Supreme Ind 300.1(298.7)305-172(9)
Supreme Infrastructure India 243.05(249.65)346-184(5)
Supreme Petro 61.25(61.4)70-36(21)
Surajdiamo 38.8(38.0)59-21(32)
Suryalak Cott 79.45(83.1)89-43(86)
Suryanagri Finlease 15.58(15.28)55-11(263)
Suven 31.05(31.6)35-13(164)
Swaraj Engin 505.0(502.55)528-382(11)
Swaraj Mazda 470.0(475.8)501-360(3)

T,U,V,W,X,Y

T.v. Today 86.25(87.85)93-49(41)
Talwalkars Better Value Fitness Ltd. 193.1(194.55)223-133(38)
Tantia Constructions 46.8(46.9)64-39(34)
Tata Coffee 1599.9(1627.7)1674-791(61)
Tata Metaliks 63.4(63.3)78-53(21)
Texmaco 35.25(34.35)41-24(107)
Texmaco Rail & Engineering Ltd 72.35(70.9)78-47(79)
Thinksoft 89.8(92.55)123-40(34)
Thirumalai Chem 123.0(123.05)145-42(17)
Thomas Cook 61.0(58.55)74-32(182)
Tide Water 8373.1(8324.1)8585-6318(7)
Timken India 203.5(202.85)269-172(33)
Tplplast 109.5(108.5)205-59(13)
Trent 1275.0(1285.05)1341-771(2)
Triveni Turbine Ltd 59.6(61.95)63-36(84)
Ttk Prestige 3570.1(3567.25)3996-2151(17)
Ttml 12.63(12.81)18-10(415)
Tube Invest 199.4(200.85)221-112(12)
Tulip 32.15(33.0)129-32(248)
Ubholding 106.2(105.2)155-53(390)
Uco Bank 84.55(85.95)95-49(423)
Uflex 102.3(103.85)146-91(70)
Ultratech 1967.3(2018.65)2074-1093(8)
Unichem Lab 200.65(192.65)204-124(132)
Unitdspr 1903.3(1877.15)2149-450(250)
Unitech 37.4(37.9)38-18(8945)
United Bank Of India 81.7(82.9)87-47(40)
Unity Infraprojects 46.6(46.65)56-34(832)
Ushdev Int 231.35(232.1)340-185(22)
Uttam Steel 65.25(66.7)85-55(48)
V Guard Industries 512.6(507.85)590-161(8)
Vaibhav Gems 144.0(137.15)144-31(9)
Vardhman Poly 76.1(74.75)101-41(19)
Vardhtext 270.5(264.9)271-171(5)
Varun Shipping 15.8(15.75)22-14(163)
Venkys 479.75(472.05)621-322(13)
Videocon 226.7(224.35)246-161(125)
Vikas Wsp 47.0(47.2)76-21(229)
Vikasglo 199.9(197.25)200-60(34)
Vinati Organics 156.7(155.55)164-70(7)
Visaka Ind 137.05(138.55)142-66(14)
Vivmed Labs 341.0(343.95)444-262(28)
Voltas 106.6(108.35)138-81(623)
W P I L 396.5(403.25)458-188(8)
Welspun India 66.35(63.95)69-30(85)
Wendt 1648.55(1595.3)2029-1413(1)
West Coast Pap 109.95(109.2)134-44(88)
Wire & Wireless 27.5(27.15)27-6(607)
Yes Bank 504.6(499.55)509-250(199)
Zandu Phar 1556.7(1605.5)1905-1282(3)
Zee News 18.45(17.6)19-9(286)
Zenu Infotech 71.0(72.55)83-22(35)
Zodiac Cloth 242.0(253.6)268-164(14)
Zuari Ind 106.55(109.1)196-101(19)
Zyden 48.5(48.65)50-10(30)
Zylog Systems 68.55(70.85)340-55(142)

GROUP T

A

Aarti Drugs 231.8(225.7)232-82(9)
Abm Knowledgeware 61.05(54.5)95-47(31)
Amara Raja 270.25(259.85)273-95(106)
Andrew Yule 20.4(20.45)28-18(151)
Assam Company 7.99(8.45)10-4(1964)
Atlas Cycles 378.45(377.85)466-284(5)

B,C

Binani Ind 137.95(138.35)157-95(19)
Brilliant Securities 136.9(135.1)138-41(24)
Choice International 51.0(50.95)54-28(90)
Cimmco Birla 44.0(46.35)80-40(53)
Commitment Cap 52.9(52.4)61-16(78)
Crestani 17.55(16.8)50-15(97)
Cubical Finan. 71.9(70.2)91-21(160)

D,E,F,G

Db Stock Brokers 95.9(95.95)112-90(40)
Decngold 22.65(22.05)26-15(56)
Dhanalakshmi Bk 70.25(71.25)79-42(527)
E P C Ind 160.85(152.9)166-80(137)
Energy Deve 23.45(25.1)52-22(66)
Financial Tech 1144.8(1156.45)1223-552(26)
Global Capit 21.0(21.2)22-6(206)

H

Hind Org Chem 19.65(19.65)25-16(65)
Hind Rectifiers 66.35(63.45)69-36(40)
Hitachih 164.6(164.2)171-98(67)

I

I F B Agro Ind 201.0(180.95)237-116(120)
I F B Ind 109.4(106.4)130-60(115)
Inani Marb 430.0(439.8)630-95(24)
Ind. Hume Pipe 131.4(131.9)146-87(8)
Intensive Air Systems 16.6(17.35)19-4(375)
It&t 77.7(78.0)108-63(23)

J,K,L,M,N

Jayaswals Ne 14.0(14.03)22-9(182)
Jindal Worldwide 146.75(147.45)172-75(12)
Kotawala Ind 195.95(195.35)196-79(98)
Luminaire Technologies 51.9(52.1)52-11(1320)
Mount Ev Min 144.15(146.35)150-65(26)
Nelco 52.9(54.25)60-38(33)
Nirlon 43.35(43.9)61-31(98)

O,P,Q,R

Oil Country 55.1(54.25)63-47(30)
Peninsula 76.2(77.1)84-27(250)
Prakash Ind 54.65(53.4)65-34(438)
R S Software 174.0(189.1)208-46(159)
Rollatainers 429.7(409.25)429-94(4)

S,T

S Kumars 15.41(14.39)40-12(5750)
S P L 111.25(106.8)112-32(20)
Shalibhadra Fin 50.1(50.75)79-38(23)
Shirp Gold Ref 90.15(93.3)146-67(14)
Shyam Star Gems 49.9(50.9)53-21(28)
Som Distilleries 203.3(201.7)294-117(20)
Symphony Comfort 343.1(346.85)1250-173(7)

U,V,W,X

Umangdair 62.85(63.85)69-26(22)
Upsurge Invest 46.2(45.15)83-22(37)
Vas Animations 30.45(29.0)57-18(78)
Venus Remedies 279.65(277.05)327-155(7)
Viceroy Hotels 25.85(26.2)34-14(55)
Vikas Globalone Ltd 199.9(197.25)200-60(34)
Walchandnagar 89.0(90.0)111-63(158)

Y,Z

Ybrant Digital 63.95(63.4)128-58(71)

GROUP S

A,B,C

Amrutanj 155.25(156.6)178-135(12)
Amrutanjan Health Care 155.25(156.6)178-135(12)
Amtek Auto 89.3(91.55)146-69(101)
Apw President Systems 186.1(193.95)261-183(56)
Atul Auto 205.65(174.75)209-71(172)
Balkrishna Ind 305.95(307.8)317-160(7)
Bf Utilities 368.9(375.15)490-302(124)
Bi 220.6(224.15)267-132(28)
Camson Bio Technologies 69.4(65.8)72-36(146)
Carnation Nutra 520.0(512.8)532-320(4)
Compucom Soft 18.95(19.05)29-9(1171)

D,E,F

Damodar Threads 47.85(45.9)56-25(27)
Diamond Power Infrastructure Ltd 106.5(108.35)144-85(10)
Dolphin Off Ent 122.95(123.0)128-71(32)
Emami 583.0(585.3)654-325(2)
Emco 30.95(31.5)42-20(49)
Erainfra 135.6(135.4)145-91(170)
Forcemot 475.3(484.15)579-405(4)

G,H,I,J

Gabriel India 27.75(28.25)33-20(46)
Genus 14.29(13.06)14-7(112)
Geojit 25.95(26.0)28-14(60)
Granules Ind 159.75(155.45)234-61(42)
Gulf Oil Corp 88.3(91.35)103-58(157)
Hawkins Cook 2434.0(2424.65)2435-1220(2)
Helios & Matheson 54.6(54.8)61-20(70)
Hind Nati.gl 196.0(195.0)220-150(50)
Ion Exchange 129.05(130.55)159-96(9)
Jmfinan 23.95(24.55)25-11(451)

K,L,M,N

K Sera Prod 13.41(12.78)13-2(288)
Kennamet 820.0(834.1)1247-688(4)
Kirloskar Bro 175.65(165.95)184-108(80)
Lambodhara Textile 111.95(110.35)178-30(14)
Madhucon Projects 40.45(40.6)74-27(194)
Man Indus 134.7(131.45)238-91(49)
Mercator Lines 21.95(22.25)33-16(1422)
Micro Tech 43.2(43.35)91-38(70)
Mohit Industries 57.75(55.85)68-21(47)
N C L Ind 42.4(40.1)53-35(63)

O,P,Q,R

Oriental Cont 21.05(20.95)38-17(322)
Ortin Laboratories 33.65(33.7)36-13(60)
Patel Eng 85.5(87.25)127-62(28)
Rainbow Papers 82.3(83.1)91-59(333)

S

Sanwaria Agro 40.2(36.15)49-12(90)
Sarda Energy & Minerals Ltd 139.55(141.05)155-95(18)
Sardaen 139.55(141.05)155-95(18)
Schenectady 1179.75(1180.25)2599-1090(1)
Shakti Pumps 69.35(66.9)73-35(27)
Shivvani 103.45(104.7)224-99(50)
Siyaram Silk 320.0(311.8)339-232(5)
Southern Ispat 9.16(8.73)9-2(238)
Steel Exchange India 78.65(78.9)104-70(55)
Subros 30.9(29.95)40-21(78)
Sukhjit Starch 263.65(257.7)271-145(10)

T,U,V,W,X,Y,Z

Tilaknagar Industries 80.2(81.0)86-34(225)
Timex 25.1(25.15)29-16(101)
Unitedbrew 852.15(894.65)1023-339(290)
V I P Ind 83.8(84.85)127-68(75)
Vadilal Ind 236.1(231.35)306-96(119)
Valecha Eng 63.6(62.65)83-45(192)
Vinati Organics 156.7(155.55)164-70(7)
Wim Plast 401.0(394.8)419-185(3)
Zydus Wellness Ltd 520.0(512.8)532-320(4)

GROUP Z

A,B

Birshledu 10.52(9.94)13-5(184)
Aarey Drugs 62.3(63.1)71-9(192)
Aci Infocom 159.95(162.7)176-45(55)
Agarwal Holdings 25.5(26.6)73-25(465)
Anuvin Industries 15.75(16.2)22-7(81)
Apeego 209.1(208.45)225-20(176)
Ashutosh Paper Mills 55.95(54.65)111-20(45)
Associated Finlease 42.0(42.2)44-10(184)
Barasia Holding & Trading Company 221.0(221.55)254-152(24)
Blue Circle Services 49.4(50.4)85-49(1257)

C,D,E,F,G

Caplin Point L. 89.6(85.35)89-22(20)
Confidence Trading Company 320.0(319.6)320-11(45)
Dhvanil Chemicals 79.65(78.45)86-29(101)
Elpro Packaging 12.6(12.01)47-9(150)
Empire Ind 718.0(716.4)787-590(2)
Esaar 62.0(61.0)65-10(252)
Eurogold Jewellery 102.0(105.0)119-13(25)
Finalysis Credit & Guarantee Company 158.45(151.05)158-30(135)
Gemstone Investment 15.25(15.3)20-7(677)
Gujarat Automotive Gears 1015.0(981.8)1328-605(4)

H,I,J,K,L,M

Hind. Copper 145.55(144.95)320-136(176)
Hingir Rampur 127.5(128.9)130-15(30)
Imp Finance 36.15(38.45)47-18(94)
Insul Elec 487.35(475.45)563-242(96)
Intec Secur. 79.2(77.95)90-37(21)
Interlink Petro 29.95(28.55)37-15(49)
Jalan Metallurgical 340.0(338.1)390-52(94)
Kalefilms 16.95(18.5)49-14(376)
Mahanivesh 436.0(416.0)466-207(96)
Margltd 52.0(49.55)103-47(137)
Mppolyprole 218.75(219.55)243-88(35)

N,O,P,Q,R

National Min 164.6(163.6)206-149(706)
Natraj Comm 124.75(127.1)137-36(12)
Ncl Research And Financial Services 1063.0(1019.95)1065-136(40)
Parikh Herbals 14.9(14.65)65-5(668)
Polytex India 251.0(252.3)281-131(106)
Rajath Finance 361.6(368.95)407-187(16)
Rammaica 38.75(38.85)40-9(34)
Rasoya Proteins 103.1(103.5)106-18(23)
Ravinay Trading Company 231.5(233.0)423-111(8)
Regency Trust 31.35(30.75)59-15(41)

S

S V Electricals 10.2(9.93)13-3(1010)
Sawaca Finance 143.7(124.4)234-34(63)
Secunderabad Healthcare 23.05(22.4)30-6(51)
Setco 122.0(124.95)169-106(153)
Shree Global Tradefin 46.85(49.3)240-30(76)
Shree Nath 81.2(81.0)81-8(1355)
Shubham Granites 18.7(19.05)50-13(67)
Star Leasing 64.5(63.25)64-9(19)
Sulabh Eng 440.0(425.0)440-16(4)
Surya Industrial Corporation 89.95(88.2)92-64(42)
Swan Mills 131.9(131.45)147-56(112)

T,U,V,W,X,Y,Z

Toshika Chemicals 186.0(184.0)195-56(54)
Trendy Knitwear 13.0(13.0)19-4(448)
Tuni Textile Mills 86.3(90.8)284-41(483)
Unno Ind 20.7(21.05)21-1(214)
Veerenrgy 16.85(17.85)19-2(621)
Vijay Shanthi B 23.1(24.15)40-13(179)
Vishal Cotspin 140.1(139.8)190-122(8)
Vision Tech 8.83(8.76)11-5(237)
Wyn Aqua Exp 20.45(20.2)21-5(97)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry