Stocks prices as on Feb 1, 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 646.3(650.9)915-638(9)
A C C 1316.5(1322.55)1514-1105(12)
Abbot 1443.5(1449.85)1807-1375(0)
Abg Shipyard 396.15(381.7)463-295(70)
Abirlanuv 1124.9(1137.75)1190-726(18)
Acl 199.15(202.3)220-135(182)
Adani Enter 245.8(249.85)443-151(443)
Allahabad Bank 159.55(163.5)211-103(323)
Alok Industr 10.86(10.78)23-10(949)
Alstom Proje 361.7(358.05)441-327(4)
Andhra Bank 110.8(112.2)138-89(73)
Apollo Hosps 810.75(804.55)902-553(12)
Apollo Tyres 87.0(86.3)102-68(151)
Arvind 94.2(94.5)107-59(170)
Ashok Leyland 24.65(24.45)32-20(776)
Asian Paints 4540.9(4502.05)4565-2898(96)
Aurobindo Phar 191.95(187.65)204-99(174)
Axis Bank 1507.7(1505.2)1519-922(136)
B
B H E L 225.35(227.7)328-195(2004)
Bajajhoin 968.25(967.2)1058-667(1)
Balaji Tele. 50.0(49.9)63-32(16)
Ballarpur Ind 23.05(22.7)26-17(67)
Bank Of India 353.85(352.7)408-253(264)
Bharat Earth. 266.95(266.05)702-262(8)
Bharat Elec 1270.0(1273.4)1665-1124(0)
Bharat Forge 230.75(229.6)347-227(25)
Bhartiartl 330.5(339.4)400-238(1686)
Bk Of Baroda 867.15(867.4)899-606(72)
Bombay Dye 117.35(119.5)139-78(100)
Boschl 9199.85(9244.0)9590-7220(1)
Bpcl 422.0(410.5)449-282(166)
Brigade Enterprises 78.65(78.6)112-45(20)
Britannia Ind 472.5(483.55)599-400(6)
C
C E S C 324.2(311.3)345-243(27)
C M C 1377.9(1364.15)1446-685(0)
Cadila Health 858.2(864.4)964-650(6)
Cairn India 326.45(323.8)400-296(125)
Canara Bank 470.55(481.1)566-306(47)
Castrol India 309.15(303.2)338-193(31)
Central Bank Of India 82.55(84.15)111-62(106)
Century Tex 388.15(389.95)470-253(161)
Chambal Fert 66.6(66.65)94-62(97)
Cipla 413.65(407.2)435-286(136)
Coal India Ltd 355.75(353.55)386-301(433)
Colgatepalm. 1345.55(1350.8)1580-991(21)
Container Corp 918.65(929.7)1097-830(165)
Corp Bank 427.85(456.2)528-362(128)
Crompton Gr. 106.3(106.9)167-100(281)
Cummins India 502.35(488.55)550-396(75)
D,E,F
Dabur India 133.2(131.75)140-95(1058)
Dena Bank 107.5(111.0)128-68(354)
Dish Tv India 73.25(71.95)84-52(249)
Dlf 267.95(277.8)279-169(1213)
Dr Reddy`s Lab 1946.7(1918.25)1968-1528(13)
Dredging Corp 211.15(214.95)321-210(3)
E I H 69.75(69.7)103-65(13)
Edelweiss Capital 33.15(33.35)45-25(31)
Educomp Sol 126.6(127.75)262-124(112)
Eng India 220.4(220.8)288-206(6)
Escorts 68.9(68.05)93-55(163)
Essel Propack 35.7(36.4)46-27(54)
Exide Ind 122.4(122.95)166-112(123)
F D C 92.75(92.15)105-75(10)
Federal Bank 511.15(506.1)550-335(156)
Finolex Cables 57.7(58.05)64-29(47)
Finolex Ind 76.55(78.7)81-46(100)
G
G E Shipping 239.35(244.65)291-224(4)
Gail 342.65(342.45)401-303(70)
Geometric 101.25(101.7)125-60(35)
Glaxo Smithk. 2039.75(2051.1)2338-1916(1)
Glaxocon 3805.0(3768.35)3894-2179(1)
Global Tele 23.65(23.55)61-22(102)
Gmr Infra 20.2(18.9)34-16(2286)
Godrej Cp 711.45(708.45)767-420(6)
Grasim Ind 3007.7(3006.7)3511-2216(3)
Great Offshore 82.5(83.25)140-73(18)
Guj. Min Deve 193.65(192.5)221-158(13)
Gujarat Gas 312.85(312.45)437-270(15)
Gujarat Narmada 81.25(82.65)92-75(8)
Gujarat St Petronet 71.95(72.5)89-62(124)
H
H C L Infosys 36.7(36.75)51-34(45)
H C L Tech 688.7(688.85)720-438(19)
H D F C Bank 640.15(643.4)705-482(446)
H M T 38.5(38.85)53-33(18)
Hdfc 778.65(786.65)882-610(387)
Hdil 78.0(76.65)135-59(5001)
Hero Honda 1813.35(1823.4)2278-1720(23)
Hexaware Tec 76.75(79.2)142-72(331)
Hind Petro 338.0(328.9)381-275(327)
Hind Zinc 128.25(128.6)149-113(43)
Hindalco Ind 113.45(115.75)164-100(883)
Hpcl 338.0(328.9)381-275(327)
Hsng Dev Infra 78.0(76.65)135-59(5001)
Hsq Dev Fin 778.65(786.65)882-610(387)
Hul 465.0(472.95)579-376(112)
Hul 465.0(472.95)579-376(112)
I
I T C 309.15(307.4)309-197(1199)
Icici Bank 1171.0(1190.85)1231-767(306)
Idbi 105.75(107.6)121-82(146)
Idea Cellular 111.85(112.6)124-71(568)
Idfc 168.25(169.75)185-110(350)
India Cements 87.9(86.25)118-70(56)
India Infoline 83.85(83.7)93-44(33)
Indiabulls Real Est 78.55(76.85)83-41(3167)
Indian Bank 206.0(201.25)265-152(7)
Indian Hotels 61.8(61.7)80-51(82)
Indian Ovrsea 80.25(80.9)119-66(109)
Indo Rama Sy 24.35(24.85)35-19(26)
Indusind Bank 438.5(435.4)445-287(61)
Infosys Tech 2770.95(2788.75)2990-2101(69)
Ingersollrand 455.0(459.7)543-438(2)
Ingvysya 586.45(590.85)600-310(60)
Ioc 336.55(327.3)375-239(263)
Ipca Lab 493.05(492.85)537-309(13)
Ispat Ind 11.53(11.57)15-9(793)
J,K,L
J & K Bank 1380.0(1368.55)1473-782(6)
J B Chem 86.25(84.2)96-58(14)
Jaiprakash Ass 83.3(86.95)106-58(1914)
Jaypee Infratech Limited 49.75(49.95)61-39(22)
Jet Airways 622.65(622.1)688-256(1705)
Jindal 109.8(109.0)180-101(73)
Jindal Stainless 64.0(63.6)88-55(26)
Jindal Steel 415.5(420.35)663-321(123)
Jsw Steel 877.25(882.95)893-566(159)
Kfa 12.83(12.78)30-7(1948)
Kotakbank 671.2(677.95)684-498(374)
L I C Hsq Fin 283.25(281.55)300-228(117)
L&t 1534.9(1542.9)1719-1106(144)
Lanco Infratech 12.8(12.49)25-10(3110)
Lupin 609.05(604.45)631-412(177)
M,N
M & M 885.95(890.25)974-621(70)
M&m 885.95(890.25)974-621(70)
Mangalore Ref 61.8(64.1)74-49(215)
Maruti 1608.7(1582.65)1634-1052(106)
Mastek 158.35(160.85)185-86(24)
Merck 643.65(661.15)714-555(2)
Mphasis Bfl 373.0(373.35)439-317(2)
Mtnl 24.6(24.6)45-20(269)
Mtnl 24.6(24.6)45-20(269)
N T P C 156.75(156.6)190-138(197)
Nation.ferti 70.75(70.65)96-66(8)
National Alum 48.6(49.4)68-44(51)
Nestle Ind 4719.05(4757.4)5040-4170(2)
Neyveli Lignite 84.15(83.75)105-70(17)
Novartis India 636.15(644.6)934-631(3)
O,P,Q
O N G C 332.45(339.65)354-240(593)
Omaxe 162.2(163.5)171-139(59)
Oracle Fin 3148.85(3195.65)3414-2035(2)
Orchid Chem 87.15(87.55)197-86(87)
Oriental Bank 321.75(334.35)367-207(65)
P & G Hygiene 2500.0(2498.0)2784-1835(0)
Parsvnath Dev 41.7(41.0)64-35(118)
Pfizer 1148.1(1152.05)1410-1073(1)
Pidilite Ind 245.9(232.0)261-133(805)
Piramalhe 563.0(564.65)617-395(2)
Pnb 899.4(912.45)1091-659(401)
Polaris Soft 115.0(114.3)175-102(37)
Power Fin Corp 207.3(210.35)223-139(133)
Power Grid Corp 110.4(110.2)124-100(96)
Punj Lloyd 54.4(53.05)65-41(825)
R
Ranbaxy Lab 448.65(447.7)578-395(78)
Rashtriya Chem 53.05(53.05)73-47(38)
Raymond 379.1(376.65)488-327(55)
Rcom 81.25(82.65)109-46(2122)
Reliance Capital 474.15(474.8)508-282(490)
Reliance Ind 893.45(886.55)954-671(301)
Reliance Power 91.9(92.25)139-75(847)
Relinfra 515.85(515.55)679-416(256)
Rolta India 63.1(62.8)108-58(52)
S
S A I L 87.0(86.8)115-75(254)
Satyam Comp 117.65(119.9)125-65(674)
Sbi 2409.9(2436.6)2550-1804(271)
Shipping Corp 53.8(53.9)81-48(66)
Siemens 644.55(654.5)838-630(26)
Skf 577.15(576.5)728-557(22)
Sobha Developers 424.3(427.8)450-252(26)
Sterlite Ind 111.95(113.9)138-88(371)
Sterlite Optical 31.4(31.6)46-27(64)
Sun Pharma 719.8(718.25)775-532(280)
Suntv 479.6(470.75)483-176(96)
Suzlon Energy 25.15(24.5)32-14(24334)
Syndicate Bnk 133.35(134.5)145-84(160)
T,U,V,W,X,Y
Tata Chem 360.75(357.9)381-299(23)
Tata Power 102.65(101.2)121-83(3699)
Tata Tea 146.85(149.6)181-100(650)
Tatacomm 230.0(233.25)266-190(15)
Tatamotors 285.0(298.0)337-202(1612)
Tcs 1346.4(1342.75)1438-1046(98)
Tech Mahindra 1004.8(999.4)1043-579(25)
Thermax 581.55(579.55)639-401(129)
Tisco 400.75(404.8)500-347(588)
Titan Ind 285.8(279.55)313-190(894)
Torrent Pharma 693.05(702.4)766-546(1)
Torrent Power 171.95(168.2)252-146(35)
Tvs Motor 42.6(43.7)55-31(440)
Union Bank 248.75(255.1)288-150(225)
Unitedphos 131.6(133.05)168-105(263)
Vijaya Bank 58.25(59.45)68-46(212)
Welspunguj 98.6(100.6)156-83(396)
Wipro 407.8(411.2)452-325(53)
Wockhardt 1755.0(1746.4)1827-381(11)
Zeeenter 230.5(230.35)247-118(438)
GROUP B
A
Agarind 130.0(130.45)154-85(5)
3i Infotech 8.04(7.87)22-7(310)
A P Paper 224.7(230.7)373-146(15)
A.k.capital Services 218.6(212.85)273-131(12)
Aban Offsho 347.35(350.8)571-320(63)
Adani Power Ltd 60.2(60.85)96-36(326)
Adani Power Ltd 60.2(60.85)96-36(326)
Adhunik Metaliks 37.65(37.4)59-24(30)
Adlabs Films 73.6(73.25)103-49(15)
Advanta India 1012.05(991.5)1065-307(8)
Aegis Logis 168.35(168.85)210-110(10)
Aftek Ltd 8.66(8.67)14-5(92)
Agro Tech Foods 517.7(515.15)536-400(1)
Ajanta Pharma 599.05(617.15)674-170(81)
Akar Tools 24.55(24.25)43-19(25)
Aksh Optifibre 17.6(18.2)20-6(60)
Alembic 17.3(18.1)20-14(59)
Alembic Pharmaceuticals Ltd 76.15(78.0)80-39(55)
Alstom 176.05(181.05)230-139(5)
Amar Remedies 37.0(37.95)163-28(62)
Anikinds 36.95(36.85)40-24(26)
Anjani Fabrics 8.95(8.6)21-7(106)
Ankit Metal 25.0(25.7)30-11(37)
Ansal Properties 34.35(34.65)42-21(31)
Apar 130.85(134.6)185-124(6)
Apl Apollo Tubes Ltd 224.95(223.05)231-131(18)
Aptech 58.15(58.35)98-57(55)
Archies 23.45(23.5)34-20(51)
Arrow Webtex 72.7(73.7)87-52(370)
Asahi Songwon Colors 70.95(68.85)105-66(15)
Asahi Songwon Colors Ltd 70.95(68.85)105-66(15)
Ashapura Mine. 45.4(46.5)57-8(18)
Ashika Credit Capital Ltd 103.0(99.65)150-37(32)
Astra Micro 40.25(38.95)49-33(40)
Astra Zeneca 1341.85(1346.5)2649-1310(1)
Atlanta 49.5(49.0)70-32(94)
Atul Chem 369.0(363.35)472-175(12)
Autoline Industries 130.4(118.9)211-116(334)
B,C
B O C India 340.5(355.4)530-313(2)
Bajaj Auto Fin 1290.0(1290.6)1416-729(1)
Bajaj Hind 23.9(23.4)37-21(577)
Balmer Lawri. 657.75(660.25)709-503(1)
Balrampur Chini 46.55(45.75)74-42(297)
Bank Of Maha 58.6(59.0)66-42(34)
Bata India 780.5(788.5)989-649(27)
Bayer 1198.9(1201.4)1341-749(10)
Berger Paints 179.85(173.9)182-98(131)
Bgr Energy Systems 244.35(242.75)373-230(13)
Bhagwati Banquets 85.2(85.55)102-57(9)
Bharati Shipyard 61.8(61.55)114-60(20)
Bhussteel 446.95(450.25)505-344(46)
Bihar Caustic 102.05(98.05)116-62(17)
Biocon Ltd 281.3(280.1)321-208(707)
Blue Dart Ex. 1995.0(2023.95)2300-1530(0)
Blue Star 165.9(166.8)230-158(4)
Bombay Bur Trdg 131.8(128.6)158-78(28)
Bombay Rayon Fashions 255.8(254.0)278-220(199)
C J Gelatine 41.5(39.95)41-5(24)
C R I S I L 994.5(1001.55)1261-855(0)
Carbon Everflow 84.65(84.1)99-74(110)
Carborun. Univ 146.9(149.0)175-141(41)
Ceat 104.55(105.3)125-82(27)
Chirawa Cements 113.7(115.2)163-28(296)
Cholam. Inv 283.05(282.75)299-151(3)
Chromatic India 141.5(137.5)148-59(53)
City Union Bnk 62.4(61.65)65-36(99)
Colourchem 567.0(575.2)683-548(1)
Core Project 304.8(300.95)345-253(26)
Coromandel Fert 227.15(223.15)313-210(9)
Cox And Kings(india) Ltd 135.0(136.4)201-119(12)
Cupid Trad 232.0(233.4)275-65(3)
D,E,F
D C M Shr. Con 65.15(66.55)86-39(9)
D C W 18.45(18.15)26-9(150)
Dabur Pharma 106.8(107.25)176-78(25)
Decolight Ceramics 10.93(11.0)13-2(119)
Deepak Fert 112.65(112.7)170-111(13)
Den Networks Ltd 223.05(226.6)238-77(11)
Development Credit Bank 46.2(46.6)52-36(200)
Dewan Hsq Fin 211.2(206.7)279-142(21)
Dhanuka 125.1(125.0)140-80(19)
Dishman Pharma 110.6(108.6)124-41(123)
Divi's Lab 1065.45(1049.95)1233-711(14)
E I Dparry 178.65(178.7)256-165(28)
Eclerx Services 625.0(629.6)900-570(1)
Eicher Motors 2831.5(2810.05)3240-1620(1)
Elder Pharma 380.55(384.8)474-267(3)
Electrosteel C. 25.25(25.6)29-16(156)
Elgi Equip. 91.45(97.6)99-68(9)
Empee Distilleries 80.1(81.0)96-58(48)
Ess Dee Aluminium 315.0(326.4)410-114(5)
Essar Oil 91.85(85.6)92-46(5079)
Essarship 89.0(87.35)106-59(18)
Eveready Ind 21.9(21.3)32-16(121)
Everest 240.25(244.65)282-119(4)
Everonn Systems India 96.65(97.8)333-90(166)
Excel Crop 182.9(181.55)242-85(3)
Excel Info 30.05(30.95)31-17(32)
Fairfield Atlas 113.5(118.1)187-95(19)
Fedmoggoe 200.0(198.5)335-181(4)
Fiem Industries 192.1(192.9)219-123(18)
Firstsource Solutions 11.56(10.79)15-8(411)
Flexituff International Limited 208.0(215.4)384-175(14)
Fortis Healthcare 108.85(109.95)119-89(18)
Future Capital Holdings 178.8(183.4)234-116(8)
Future Ventures India Ltd 9.7(9.7)11-7(507)
G,H
G I C Hsq Fin 134.95(135.75)156-83(41)
Gallantt Metal 26.95(27.0)32-15(239)
Gandhimathi Appliances 268.5(266.75)420-260(4)
Gangotri Iron 45.5(45.8)50-35(88)
Gati 34.8(34.95)49-27(33)
Geodesic Inf 16.3(15.55)65-14(421)
Gillanders Arbuthnot 78.25(81.75)92-57(12)
Gillanders Arbuthnot&co-ltd 78.25(81.75)92-57(12)
Gitanjali Gems 579.2(568.0)614-296(256)
Glenmark Phar 513.6(501.95)550-286(95)
Globus Spirits 115.45(113.5)150-87(6)
Glodyne 16.8(16.05)434-15(210)
Godawari Power 106.8(108.05)136-98(7)
Godfrey Phi. 3305.0(3355.2)3944-2650(2)
Godrej Indus 302.8(304.25)331-195(70)
Goenka Diamond & Jewels Ltd. 31.65(31.5)34-4(689)
Greave 85.9(82.15)99-60(76)
Gruh Fin 221.35(223.3)249-119(8)
Gufic Biosciences 9.12(8.24)9-4(71)
Guj. Fluoroch. 296.25(291.2)542-270(14)
Guj. Nre Coke 20.3(20.55)28-15(659)
Guj. State Fert 65.05(66.35)91-64(49)
H F C L 9.29(9.46)16-9(241)
Hanung Toys 146.45(147.7)179-106(13)
Harrisons Malay 57.6(57.0)86-56(22)
Hatsun Agro 84.55(85.4)99-66(8)
Havell`s India 654.95(657.1)699-477(21)
Hind Con 18.35(17.8)33-14(1379)
Hind Motors 10.57(10.26)14-7(149)
Hind Oil Exp 102.35(102.8)152-92(130)
Hind Sanitary 118.3(125.15)181-104(81)
Honeywell 2520.1(2536.4)3391-2230(0)
Hotel Leela 27.1(27.2)40-26(45)
Hov Services 34.3(35.45)56-27(20)
Ht Media 102.45(103.75)149-82(11)
Hyderabad Ind 450.0(452.05)547-318(2)
I,J
I F C I 34.65(35.35)49-24(3210)
I V R Cons 34.0(34.35)75-30(1266)
Ibn18 34.55(33.55)38-15(1200)
Il&fs Transportation Networks Ltd. 199.2(197.8)227-156(5)
Ilfs Venture 22.6(22.95)32-22(31)
India Glycols 156.8(156.15)226-118(10)
Indiabulls Finan 318.7(327.0)345-173(202)
Indiabulls Power 12.61(12.56)20-9(717)
Indian Infotech And Software 24.85(24.85)26-4(1011)
Indoco Remedies 62.55(60.85)83-50(16)
Indraprastha Gas 259.45(259.75)391-170(246)
Indswift Lab 51.3(51.55)133-39(21)
Inox Leisure 80.25(81.35)96-46(8)
Int Combustion 211.35(192.25)295-190(7)
Irb Infrastructure Developers 117.4(121.55)210-100(405)
Ivrcl Infrastruc 34.0(34.35)75-30(1266)
J Kumar Infraprojects 228.2(226.3)248-143(40)
Jagran Prakashan 106.6(107.9)117-78(6)
Jai Corp 76.95(73.35)117-50(811)
Jain Irrigation 73.1(74.45)121-59(323)
Jaiprakash Hydro 34.75(35.05)49-24(141)
Jay Shree Tea 114.25(116.05)128-78(12)
Jhaveri Weld 65.8(62.95)68-6(115)
Jindal South West Holdings 604.15(602.3)1092-495(16)
Jindpolyfm 168.05(169.55)240-153(14)
Jk Cement 322.1(320.1)369-116(2)
Jk Paper 37.4(35.05)46-32(93)
Jklakshmi 143.4(145.8)171-47(27)
Jubilant Org 212.15(216.4)248-154(3)
Jyothy Laboratories 147.75(151.35)208-78(5)
Jyoti Struct 41.5(40.75)58-36(34)
K,L
K R B L 26.5(26.9)28-16(35)
K S B Pumps 185.0(186.75)266-177(150)
Kadvani Sec 32.5(31.6)34-17(90)
Kajaria Ceramic 215.1(212.05)261-118(11)
Kale Consult 368.0(369.05)407-116(1)
Kalpataru Pwr 93.0(95.2)134-64(13)
Kalyani Steels 54.5(54.5)70-46(76)
Kamdhenu Ispat 32.7(30.95)36-13(78)
Kanani Industries Ltd 28.0(26.72)43-16(53)
Kanoria Chem 39.25(38.75)40-28(20)
Kansanero 1097.85(1080.3)1139-861(1)
Kar Vysy Bank 518.9(529.5)592-352(43)
Karnataka Bnk 162.55(164.75)198-70(676)
Kaveri Seed Company 1363.7(1360.4)1491-480(4)
Kecil 59.55(60.95)80-47(14)
Kesoram Ind 120.5(121.7)170-106(6)
Kirloskar Ferro 29.0(28.75)33-20(37)
Kirlpnu 482.0(483.0)574-400(4)
Kolte Patil Developers 112.9(112.5)136-33(130)
Kpitcumm 110.95(112.2)142-73(31)
Kpr Mill 136.5(139.05)148-75(4)
Kwality Credit & Leasing 104.7(100.3)151-24(21)
Kwality Dairy 34.0(33.85)47-25(57)
La Opala Glass 235.3(232.55)302-89(9)
Lakshmi Machine 2201.0(2178.55)2330-1497(1)
Lakshmi Precision 37.95(36.25)49-35(25)
Liberty Phosp 212.75(208.85)229-57(254)
Lloyd Elect 49.9(48.95)74-38(14)
Lloyds Steel Ind 15.05(15.47)16-8(250)
Lovable Lingerie Ltd 323.45(324.45)479-292(16)
M
M And B Switchgears Limited 23.95(23.0)27-5(147)
M R F 13220.1(13151.0)13850-8127(2)
Madhur Capital 17.6(17.86)37-6(80)
Madras Cements 238.6(240.3)253-117(8)
Magmafin 96.0(91.1)110-54(12)
Mah Scooter 460.0(480.35)555-290(1)
Mahforg 46.7(47.05)73-46(31)
Mahindra 1055.5(1052.15)1224-602(11)
Mahindra Ugine 65.75(64.75)70-45(91)
Man Infraconstruction Ltd. 180.0(181.95)229-109(25)
Manali Petro 9.42(10.56)14-9(468)
Manappuram Gen 43.3(43.5)60-18(140)
Mandhana Industries Ltd. 261.65(264.2)309-211(41)
Mangalam Cem 157.0(158.05)192-102(4)
Mangalore Chem 36.3(36.1)57-35(38)
Marg 29.05(31.65)103-28(74)
Marico Ind 230.1(227.35)250-151(146)
Mathew Easow 37.05(38.8)87-25(47)
Max India 247.2(249.65)266-154(5)
Mcleod Russel India 356.45(361.9)372-189(14)
Mcnally Bharat Engineering Company 88.9(91.65)128-81(24)
Mhril 302.2(305.9)358-255(2)
Midfield Industries Ltd 13.4(15.55)51-12(170)
Mindtree 798.7(787.15)814-413(6)
Mirza 23.0(23.55)26-17(45)
Mmtc Ltd 558.7(559.75)922-556(12)
Monsanto India 635.65(642.8)792-599(1)
Moonlac Trading & Finance 18.0(18.3)30-15(80)
Morarjtex 13.11(12.49)15-8(56)
Motherson Sumi 199.2(197.0)208-103(7)
Mundra Port 149.9(150.0)157-105(525)
Muthoot Cap 123.8(125.6)138-58(34)
Muthoot Finance Ltd 227.5(227.75)246-105(53)
Mysore Cem 48.25(48.55)60-26(27)
N,O
N I I T 26.85(27.05)56-26(57)
Nagarjuna Con 46.9(46.75)66-28(138)
Nahar Spin 85.55(81.1)88-45(51)
Natco Pharma 458.3(460.9)505-252(5)
Navneet Pub 64.1(64.45)70-51(13)
Nbventure 200.0(195.75)226-147(23)
Neocorp 29.7(30.0)49-21(66)
Nesco 789.0(791.8)827-577(2)
Net 4 India 115.5(116.15)180-50(10)
Network 18 Media 39.2(37.95)50-26(223)
Nhpc 28.2(28.9)29-14(2089)
Nhpc Ltd 28.2(28.9)29-14(2089)
Niit Technologies 254.7(261.35)324-207(6)
Nikki Global Finance 578.9(569.0)579-121(4)
Nilkamal Plast 212.9(213.9)274-193(6)
Nitin Fire Protection Industries 70.55(71.0)83-35(34)
Nocil 16.7(16.8)20-15(65)
Noida Toll Bridge 22.3(22.3)29-22(31)
Oil India Ltd 525.55(539.2)617-431(320)
Omkar Speciality Chemicals Ltd 139.9(140.05)150-50(37)
Omnitech Infosolutions 195.0(197.2)204-105(43)
Onelife Capital Advisors Limited 737.55(720.6)848-223(91)
Onmobile Global 40.8(39.75)84-28(346)
Opto Circu 79.8(79.4)225-78(463)
Orbit Corporation 43.8(43.8)68-33(130)
Orbit Exp 75.35(73.6)75-41(15)
Orient Paper 78.05(79.1)102-53(20)
Orissa Minerals Development Company Ltd 3879.25(3865.25)6039-2555(4)
P,Q,R
Page Industries 3410.0(3450.0)3610-2424(0)
Panacea Biotec 129.35(133.95)149-63(80)
Pantaloon Ret 245.8(248.2)275-126(368)
Paper Products 69.3(69.6)81-58(8)
Parekh Aluminex 153.35(146.05)389-114(115)
Pasupati Fincap 11.08(11.23)45-9(80)
Persistent Systems Ltd. 536.2(549.75)589-301(5)
Petronet Lng 150.75(151.8)179-122(69)
Pg Electroplast Ltd 367.6(361.8)394-132(161)
Phoenix Mills 278.6(272.35)286-155(123)
Pidrugs 179.0(179.65)257-66(3)
Pipavav Shipyard 88.85(87.85)98-52(1466)
Plethico Pharmaceuticals 354.8(354.8)396-156(174)
Pnb Gilts 27.95(27.7)31-23(23)
Polyplex Corp 199.75(197.95)226-143(4)
Praj Ind 45.8(46.0)92-40(84)
Prakash Constrowell Ltd 23.05(22.9)24-8(59)
Prakash Steelage Ltd 102.7(102.7)200-92(15)
Pratibha Industries 48.75(50.1)58-35(15)
Premier Auto 101.8(101.3)151-62(20)
Prime Focus 47.65(48.3)64-41(55)
Pslltd 52.0(52.05)71-51(13)
Ptc 74.15(76.5)81-48(139)
Ptc India Financial Services Ltd 16.8(15.9)20-13(222)
Puravankara Projects 102.75(104.4)122-55(174)
Pvr 267.35(261.95)341-135(16)
Radico Khait 146.8(148.45)155-92(17)
Raj Television Network 212.75(211.65)257-81(35)
Rajesh Exp 135.0(134.85)150-110(69)
Rallis India 131.95(130.2)168-111(54)
Rasoya Proteins Ltd 100.2(100.25)106-18(62)
Redington India 87.1(90.25)94-65(14)
Rei Agro 9.83(9.96)17-7(254)
Reliance Indust 443.6(438.4)565-342(128)
Reliance Media World Ltd 37.15(37.35)66-35(21)
Ricoh India 49.5(51.0)91-29(89)
Rural Electrification Corporation 236.85(241.8)267-142(103)
S
S Bk Of Bikaner 478.65(471.4)501-326(144)
S Bk Of Mysore 670.4(667.05)774-440(4)
S Bk Of Travan 583.95(590.85)671-470(10)
Sabero Org Guj 97.35(89.1)174-62(30)
Sandur Mang 475.0(469.95)590-383(1)
Sanghi Ind 22.4(21.7)28-13(3426)
Sasken Comm 125.0(124.6)151-103(7)
Savita Chem 521.25(515.75)551-402(4)
Sayaji Hotels 128.0(122.15)164-107(70)
Se Investments 387.0(385.65)405-205(59)
Sesa Goa 183.55(186.45)270-158(193)
Sh Precoated St 121.45(117.1)145-96(4)
Shasun Chem 106.4(106.5)185-58(139)
Shree Cement 4413.0(4470.55)4700-2256(0)
Shree Ganesh Jewellery House Ltd 113.25(114.45)139-65(28)
Shree Renuka Sugars 29.75(29.25)42-25(1698)
Shriram City 1125.0(1103.4)1135-545(0)
Shriram Trans 775.85(789.9)800-475(6)
Signet 233.6(232.7)259-79(11)
Sintex Ind 62.4(62.5)104-50(348)
Sks Microfinance Ltd 154.8(155.45)198-54(289)
Solar Explosives 1066.05(1067.6)1075-736(6)
Sona Koyo St 12.05(12.14)15-9(72)
Sonata Soft 25.0(25.05)27-17(24)
South India 65.15(65.45)78-64(160)
Southind.bank 27.6(27.1)30-20(645)
Spicejet 47.45(47.3)50-20(5794)
Splash Mediaworks 13.97(14.09)34-13(56)
Srei Int Fin 37.1(36.75)51-18(360)
Srs Ltd 44.7(43.3)51-26(219)
State Bank Of Mysore 670.4(667.05)774-440(4)
State Trading 215.0(215.45)333-213(8)
Strides Arcolab 1078.65(1083.75)1224-490(61)
Subexltd 11.76(11.82)35-11(148)
Sudar Garments Ltd 166.25(168.45)184-48(190)
Sun Pharma Advanced Research Company 116.15(117.15)145-65(87)
Sundaram Fin 480.0(487.75)559-280(3)
Sundaram Multi Pap Ltd. 20.25(20.2)24-12(106)
Superhouse Le 54.7(55.9)67-44(11)
Supreme Ind 304.6(305.8)314-173(4)
Supreme Petro 66.0(66.35)71-36(14)
Sutlej Textiles 232.0(232.7)247-143(2)
Suven 26.45(26.7)35-13(112)
T,U
T.v. Today 76.55(74.9)93-49(14)
Talwalkars Better Value Fitness Ltd. 179.5(177.65)223-139(21)
Tata Coffee 1520.3(1502.55)1674-791(36)
Tata Investment 450.35(450.2)535-416(1)
Tata Metaliks 59.4(59.1)78-53(11)
Tata Sponge 311.0(310.2)351-252(2)
Tci Fin 34.7(37.55)53-26(16)
Thinksoft 83.1(83.0)123-40(23)
Thirumalai Chem 121.8(124.05)145-42(5)
Thomas Cook 55.95(55.1)74-40(11)
Tide Water 8110.15(8092.75)8585-6611(0)
Tinplate Of India 51.95(51.15)57-36(193)
Tplplast 160.65(161.6)205-77(42)
Trent 1142.15(1145.0)1345-771(1)
Triveni Eng & Ind 16.7(16.45)24-12(38)
Triveni Turbine Ltd 56.55(57.8)63-37(179)
Ttk Prestige 3338.6(3344.5)3996-2285(6)
Ttml 11.71(11.68)18-10(180)
Tube Invest 193.5(196.4)221-120(28)
Tulip 18.8(18.9)129-17(127)
Ubholding 86.5(83.1)155-53(346)
Uco Bank 74.55(75.85)95-61(184)
Uflex 91.75(93.25)146-91(35)
Ultratech 1860.85(1902.15)2074-1238(30)
Unichem Lab 187.0(188.15)216-124(3)
Unitdspr 1865.7(1805.0)2149-478(369)
Unitech 36.6(36.7)40-18(4782)
United Bank Of India 74.0(74.0)87-49(21)
Unity Infraprojects 39.55(39.85)56-34(46)
Ushamartin 29.7(29.95)43-21(26)
Ushdev Int 232.0(229.55)325-185(28)
Usher Agro Ltd. 60.35(60.0)68-44(31)
Uttam Steel 107.5(115.25)125-56(760)
V,W,X,Y,Z
V Guard Industries 486.95(484.9)590-168(5)
V S T Ind 1730.0(1776.45)2025-1215(0)
Vardhman Poly 70.85(69.1)101-41(45)
Vardhtext 281.4(272.3)282-187(94)
Venkys 419.55(415.45)621-322(2)
Videocon 213.7(204.05)246-161(265)
Vikas Wsp 40.55(41.35)76-28(193)
Vikasglo 175.05(169.65)245-60(44)
Vikram Thermo 67.55(67.65)72-29(12)
Vinati Organics 131.5(137.85)180-76(7)
Vivmed Labs 334.5(337.35)444-319(5)
Voltas 98.2(97.8)138-88(168)
W P I L 350.1(313.05)458-188(28)
Welspun India 78.15(80.7)82-35(40)
West Coast Pap 92.8(88.4)134-44(24)
Whirlpool 236.95(236.5)289-172(5)
Wire & Wireless 26.85(25.7)30-7(569)
Yes Bank 531.6(522.05)536-294(378)
Zee News 18.35(18.35)19-9(70)
Zenu Infotech 70.95(70.5)83-22(83)
Zuari Ind 91.55(89.2)196-85(31)
Zylog Systems 38.2(40.2)340-38(421)
GROUP T
A
Aarti Drugs 227.0(226.0)241-82(3)
Ahlcon Parent 368.0(358.05)449-130(3)
Amara Raja 301.05(307.8)328-109(39)
Arvind Remedies 29.5(30.25)40-20(28)
Assam Company 7.6(7.4)9-4(282)
Atlas Cycles 330.25(332.65)466-286(1)
B
B & A Ltd 170.85(174.5)255-90(3)
Bharat Ferti 138.15(142.15)150-39(6)
Binani Ind 122.1(122.45)157-96(7)
Brilliant Securities 132.35(129.8)138-45(33)
C,D,E,F
Choice International 50.3(50.75)54-28(111)
Commitment Cap 53.0(53.9)61-16(22)
Compulearn 8.1(7.72)25-5(161)
Db Stock Brokers 95.6(95.65)112-93(28)
Dhanalakshmi Bk 63.2(63.95)79-42(124)
Financial Tech 1116.55(1119.7)1223-552(33)
G,H
Global Capit 223.0(218.5)228-66(15)
Goodricke Group 146.25(148.8)174-117(7)
Guj. Sidhee Cem 9.79(9.58)16-7(371)
Hitachih 141.05(141.35)171-98(8)
I
I F B Agro Ind 203.0(201.45)237-116(8)
I F B Ind 101.95(106.65)130-60(13)
Inani Marb 482.95(500.3)630-95(17)
Intensive Air Systems 11.65(11.1)19-4(636)
J,K,L
Jayaswals Ne 11.03(11.08)22-9(57)
Jindal Worldwide 164.0(164.95)188-75(8)
Jolly Board 842.3(802.2)842-280(1)
Kinetic Eng 108.0(108.55)111-52(6)
Kotawala Ind 205.1(205.25)206-99(102)
Luminaire Technologies 51.8(51.9)52-12(866)
M,N,O
Maharashtra Pol 9.26(9.95)17-8(79)
Malar Hosps 36.5(37.5)47-24(64)
Mount Ev Min 124.7(126.75)150-68(28)
Nalwa 812.45(771.4)950-612(3)
Nelco 50.95(51.05)60-38(42)
Nirlon 43.1(41.2)61-31(17)
P,Q,R
Peninsula 66.15(67.1)84-27(56)
Polypro Fibrils (i) 14.68(13.6)15-8(125)
Prakash Ind 45.85(45.95)65-41(56)
R S Software 146.3(139.75)208-54(25)
Rain 34.0(33.85)48-29(19)
Rollatainers 444.5(439.4)489-94(4)
S
S Kumars 11.51(11.56)40-11(1321)
Shalibhadra Fin 50.05(50.15)79-43(43)
Shirp Gold Ref 82.0(83.9)146-79(7)
Som Distilleries 215.0(211.5)294-125(21)
Sri Adhikari 90.0(90.0)109-64(8)
Subuthi Finance 108.7(107.5)119-43(6)
T,U,V
Tips Indus 87.0(86.05)90-43(8)
U B Eng 28.35(27.3)55-27(30)
Umangdair 60.1(61.65)69-33(14)
Venus Remedies 243.85(253.6)327-155(7)
Viceroy Hotels 23.8(24.15)34-14(26)
Vikas Globalone Ltd 175.05(169.65)245-60(44)
W,X,Y,Z
Walchandnagar 78.0(76.55)111-63(96)
Wintac 90.0(89.95)95-25(9)
GROUP S
A,B
Amtek Auto 76.05(76.7)146-69(22)
Amtek India 98.3(99.35)126-80(77)
Atul Auto 206.55(202.2)222-72(42)
Bajaj Elect 194.0(196.7)234-165(4)
Balkrishna Ind 279.9(280.1)317-190(5)
Bf Utilities 322.4(322.3)490-311(59)
Bharat Bijlee 542.05(550.75)767-528(4)
Bi 174.6(171.75)267-132(44)
C,D,E,F
Camphor&allied 189.8(187.65)199-91(122)
Camson Bio Technologies 64.3(62.5)73-36(16)
Cheviot 317.5(316.2)371-300(3)
Compucom Soft 13.5(14.1)29-9(455)
Deepak Nitrite 257.6(257.65)325-139(2)
Dynamatic Tech 855.0(861.15)1009-590(0)
Erainfra 134.2(133.45)145-91(83)
Forbes Gokak 620.1(636.1)1005-407(21)
G,H,I,J
Gabriel India 25.15(25.25)33-20(113)
Granules Ind 125.25(124.35)234-69(7)
Gulf Oil Corp 77.35(77.8)103-68(47)
Haldyn Glass 15.8(15.95)21-11(49)
Hawkins Cook 2456.1(2441.8)2485-1280(3)
Helios & Matheson 55.95(55.4)65-22(91)
I.c.s.a. 10.44(10.45)31-10(88)
Ion Exchange 118.85(119.8)159-100(5)
Jmfinan 20.75(20.45)25-11(385)
K,L
K Sera Prod 11.0(11.24)14-2(57)
Kallam Spinning Mills 40.4(38.75)42-24(15)
Kennamet 602.05(690.45)1247-580(61)
Lambodhara Textile 138.0(131.45)178-34(5)
M,N
Man Indus 120.85(118.55)238-91(19)
Matsushita Lakh 51.5(49.05)60-44(11)
Mayur Uniquo 479.0(475.1)505-191(1)
Mazdaltd 139.95(137.25)148-80(10)
Mercator Lines 19.6(19.85)33-16(65)
Micro Tech 40.0(38.75)91-37(69)
Mohit Industries 53.0(53.0)68-24(56)
Navin 272.5(273.3)437-270(3)
O,P,Q,R
Oriental Carbon 112.15(121.5)186-98(79)
Ortin Laboratories 34.65(33.1)36-13(162)
Patel Eng 72.7(73.2)127-62(22)
Rainbow Papers 81.0(82.4)91-61(53)
Rajoo Eng 10.39(11.01)12-7(129)
Riga Sugar Company 28.0(28.4)33-13(31)
S
Sanwaria Agro 34.0(34.3)49-14(92)
Sarda Energy & Minerals Ltd 125.15(126.8)155-111(8)
Sardaen 125.15(126.8)155-111(8)
Shahi Shipping 128.05(123.9)153-70(25)
Sharon Bio-medicine 360.0(360.05)460-318(9)
Shivvani 61.95(62.6)224-60(90)
Southern Ispat 9.0(9.0)9-2(107)
Steel Exchange India 82.1(81.85)104-70(59)
Syncom Form 68.0(65.1)79-33(19)
T,U,V,W,X,Y,Z
Tcplpack 77.5(74.85)81-36(9)
Tilaknagar Industries 79.0(78.9)86-40(151)
Timex 20.75(21.8)29-16(40)
Unitedbrew 747.05(728.95)1023-429(236)
V I P Ind 81.1(81.0)127-68(37)
Vadilal Ind 215.45(219.45)306-96(14)
Vinati Organics 131.5(137.85)180-76(7)
Warren Tea 407.0(413.25)560-313(1)
Zicom Elec Sec 92.85(89.35)100-33(11)
GROUP Z
A,B,C
Aci Infocom 17.0(16.2)17-4(916)
Agarwal Holdings 20.9(20.9)73-20(2978)
Akai Asian 359.0(343.55)360-63(12)
Apeego 116.3(116.1)119-10(288)
Associated Finlease 23.9(25.05)44-10(141)
Barasia Holding & Trading Company 213.25(209.8)254-156(16)
Beryl Drugs 28.8(28.5)37-14(105)
Blue Circle Services 34.35(36.2)85-34(1648)
Clarus 33.4(33.45)64-19(32)
Concept Productions 27.9(27.9)37-16(130)
Confidence Trading Company 319.8(320.0)326-11(72)
D,E,F,G,H
Dhvanil Chemicals 79.0(77.75)86-37(515)
Elpro Packaging 15.45(16.26)47-9(46)
Empire Ind 672.2(705.0)787-641(1)
Esaar 56.35(54.95)65-10(71)
Finalysis Credit & Guarantee Company 178.9(175.05)182-30(70)
Gemstone Investment 14.9(14.85)20-7(2178)
Global Securities 97.9(94.5)99-11(147)
Goodluck Steel Tubes 19.8(20.85)24-15(104)
Grenada Investment & Trading Comapny 109.0(109.65)142-12(11)
Hind. Copper 129.0(129.65)320-128(67)
Hingir Rampur 159.95(154.6)159-20(239)
I,J,K,L,M,N,O
Imp Finance 28.0(26.72)43-16(53)
Intec Secur. 74.1(73.5)90-40(15)
Jalan Metallurgical 216.75(228.15)390-52(98)
Jalgaon Reroll 41.0(40.5)128-40(245)
Kosha Cubidor 17.75(18.1)34-7(33)
Mahanivesh 505.0(505.0)539-207(108)
Margltd 29.05(31.65)103-28(74)
Mppolyprole 191.8(201.85)243-88(64)
National Min 154.75(154.35)206-149(185)
Natraj Comm 117.0(118.1)137-41(141)
Ncl Research And Financial Services 1110.0(1063.1)1189-141(23)
P,Q
P I Industries 605.9(618.65)693-425(1)
Parikh Herbals 20.2(19.84)65-7(948)
Paro Leasing 13.9(13.27)45-9(158)
Pee Jay International 9.63(9.21)10-2(206)
Polytex India 252.0(251.85)281-133(110)
R
Rajesh Strips 38.9(40.7)42-20(36)
Rajkamal Synth 33.6(33.5)34-6(28)
Rammaica 39.0(40.0)41-9(41)
Rasoya Proteins 100.2(100.25)106-18(62)
Regency Trust 29.95(30.65)59-15(78)
Responind 100.0(93.8)135-77(28)
Riba Textiles 31.3(31.2)35-13(27)
S
S P Capital Financing 49.25(46.95)139-31(27)
S V Electricals 7.53(7.23)12-3(237)
Sawaca Finance 183.5(181.85)234-39(41)
Secunderabad Healthcare 28.4(27.2)30-6(159)
Shree Nath 67.0(69.15)88-8(2509)
Shubham Granites 18.15(18.8)50-13(183)
Sirhind Enterprises 19.8(20.44)21-7(234)
Sterlite Projects 12.4(12.4)13-6(90)
Sulabh Eng 494.0(476.0)494-17(6)
Surya Industrial Corporation 119.85(117.85)126-64(28)
Swan Mills 128.0(126.4)147-59(113)
T,U,V,W,X,Y,Z
Toshika Chemicals 190.15(190.15)195-71(38)
Trendy Knitwear 14.04(13.69)19-4(204)
Unisys Software And Holding Industries 262.0(260.15)300-134(34)
Unno Ind 22.45(22.45)23-3(202)
Veerenrgy 12.6(13.05)19-2(488)
Venusvent 10.71(10.74)26-8(60)
Vishal Cotspin 138.0(136.4)188-122(8)
Vision Tech 11.88(11.99)12-5(260)
Wyn Aqua Exp 19.7(19.7)21-5(130)

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!