Stock Prices as on Feb 14, 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 622.6(637.95)915-620(6)
A C C 1245.65(1249.9)1514-1105(20)
Abbot 1363.4(1378.55)1807-1352(1)
Abg Shipyard 370.2(383.05)463-295(13)
Abirlanuv 1057.95(1049.25)1190-726(41)
Acl 189.0(189.95)220-135(43)
Adani Enter 215.4(226.75)427-151(343)
Allahabad Bank 145.1(143.15)211-103(362)
Alok Industr 10.09(9.98)23-9(1988)
Alstom Proje 338.0(348.6)441-327(3)
Andhra Bank 100.5(101.45)138-89(111)
Apollo Hosps 816.8(839.7)902-553(5)
Apollo Tyres 84.9(84.25)102-72(192)
Arvind 85.25(91.15)107-59(326)
Ashok Leyland 22.7(23.1)32-20(437)
Asian Paints 4524.95(4474.4)4670-3004(3)
Aurobindo Phar 181.5(181.1)204-99(252)
Axis Bank 1431.7(1477.05)1519-922(157)
B
B A S F India 646.0(649.15)769-488(8)
B H E L 204.25(205.9)328-195(240)
Bajajhoin 959.0(982.25)1058-730(9)
Ballarpur Ind 20.1(20.65)26-17(43)
Bank Of India 337.75(336.3)408-253(93)
Bharat Earth. 244.55(250.3)702-243(16)
Bharat Elec 1234.0(1260.15)1665-1124(1)
Bharat Forge 217.7(219.95)347-208(27)
Bhartiartl 312.4(325.5)370-238(252)
Bk Of Baroda 757.55(760.9)899-606(70)
Bombay Dye 97.8(101.9)139-78(193)
Boschl 8941.15(8981.7)9590-7389(0)
Bpcl 387.4(401.8)449-295(160)
Brigade Enterprises 80.0(78.55)112-45(30)
Britannia Ind 492.9(482.35)599-400(8)
C
C E S C 292.3(302.65)345-243(46)
C M C 1325.25(1330.6)1446-685(5)
Cadila Health 741.4(761.8)964-681(9)
Cairn India 312.4(314.85)400-296(95)
Canara Bank 433.55(439.55)566-306(55)
Castrol India 306.0(305.6)338-193(12)
Central Bank Of India 74.9(76.6)111-62(79)
Century Enka 112.3(117.5)144-100(14)
Century Tex 366.0(376.3)470-253(90)
Chambal Fert 63.7(64.7)93-62(75)
Cipla 381.9(388.0)435-286(88)
Coal India Ltd 351.0(347.8)386-301(601)
Colgatepalm. 1311.15(1334.15)1580-1000(13)
Container Corp 976.5(997.85)1097-830(6)
Corp Bank 410.05(410.25)528-362(15)
Crompton Gr. 98.35(103.0)167-97(338)
Cummins India 480.4(490.7)550-396(26)
D,E,F
Dabur India 133.2(133.85)140-101(526)
Dena Bank 100.15(100.55)128-79(313)
Dish Tv India 68.3(71.75)84-52(1798)
Dlf 253.95(258.5)279-169(981)
Dr Reddy`s Lab 1878.15(1905.6)1968-1528(41)
Dredging Corp 215.15(226.95)318-181(18)
E I H 67.5(69.35)103-65(18)
Edelweiss Capital 33.8(32.9)45-25(250)
Educomp Sol 115.9(117.15)245-112(221)
Eng India 200.5(207.25)284-199(20)
Escorts 63.3(65.85)93-55(154)
Essel Propack 36.55(38.65)46-27(33)
Exide Ind 128.8(130.9)166-112(70)
F D C 93.0(92.8)105-75(22)
Federal Bank 497.5(507.6)550-335(13)
Finolex Cables 50.45(56.15)64-29(191)
Finolex Ind 78.65(79.05)81-46(133)
G
G E Shipping 240.5(244.85)291-224(18)
Gail 334.35(327.9)401-303(183)
Geometric 97.65(98.6)125-60(96)
Glaxo Smithk. 2097.65(2095.75)2338-1916(21)
Glaxocon 3835.0(3833.2)3894-2179(51)
Global Tele 22.1(23.05)61-21(126)
Gmr Infra 17.8(18.05)34-16(1136)
Godrej Cp 710.95(705.75)767-420(2)
Grasim Ind 3063.95(3045.85)3511-2216(2)
Great Offshore 72.95(77.7)140-72(20)
Guj. Ind Power 75.0(75.05)84-56(33)
Guj. Min Deve 193.7(194.95)221-158(7)
Gujarat Gas 289.1(292.45)437-270(11)
Gujarat St Petronet 70.7(69.8)87-62(104)
H
H C L Infosys 35.75(35.6)51-34(45)
H C L Tech 705.3(707.55)720-453(42)
H D F C Bank 674.9(663.95)705-482(475)
H M T 37.65(38.8)52-33(36)
Hdfc 814.05(814.55)882-610(43)
Hdil 67.6(68.25)135-59(4172)
Hero Honda 1669.2(1693.55)2278-1660(19)
Hexaware Tec 80.8(83.6)142-72(590)
Hind Petro 313.15(317.1)381-275(145)
Hind Zinc 123.05(123.2)149-113(322)
Hindalco Ind 110.5(110.4)164-100(611)
Hindujav 529.95(528.0)595-341(1)
Hpcl 313.15(317.1)381-275(145)
Hsng Dev Infra 67.6(68.25)135-59(4172)
Hsq Dev Fin 814.05(814.55)882-610(43)
Hul 464.25(454.1)579-376(144)
Hul 464.25(454.1)579-376(144)
I
I C I India 990.0(983.75)1015-790(2)
I T C 300.5(300.15)310-202(111)
Icici Bank 1123.85(1142.55)1231-767(162)
Idbi 97.4(99.0)121-82(167)
Idea Cellular 109.1(110.45)124-71(388)
Idfc 154.4(157.65)185-110(262)
India Cements 80.3(82.25)118-70(222)
India Infoline 77.25(79.6)93-44(55)
Indiabulls Real Est 68.5(69.2)83-41(860)
Indian Hotels 60.55(61.75)80-51(52)
Indian Ovrsea 74.1(75.5)119-66(137)
Indusind Bank 440.25(440.65)448-288(118)
Infosys Tech 2812.95(2789.3)2990-2101(77)
Ingersollrand 417.9(423.35)543-414(2)
Ingvysya 577.05(590.2)601-310(1)
Ioc 316.15(319.85)375-239(151)
Ipca Lab 473.5(479.7)537-309(7)
Ispat Ind 10.42(10.7)15-9(438)
J,K,L
J & K Bank 1292.45(1296.3)1473-782(3)
J B Chem 82.05(82.05)96-58(16)
Jaiprakash Ass 71.3(70.8)106-58(2014)
Jaypee Infratech Limited 42.3(44.15)61-39(57)
Jet Airways 595.55(583.4)688-267(457)
Jindal 95.2(99.0)180-93(56)
Jindal Stainless 55.8(56.45)88-55(35)
Jindal Steel 390.05(389.7)663-321(76)
Jsw Steel 786.0(806.2)893-566(129)
Kfa 10.06(10.58)28-7(764)
Kotakbank 667.05(667.25)694-511(14)
L I C Hsq Fin 252.15(267.9)300-228(619)
L&t 1442.2(1482.55)1719-1106(163)
Lanco Infratech 11.73(11.81)25-10(2088)
Lupin 590.25(594.2)631-459(67)
M,N
M & M 899.2(896.65)974-621(53)
M&m 899.2(896.65)974-621(53)
Mangalore Ref 58.55(60.5)74-49(35)
Maruti 1484.8(1535.4)1637-1052(90)
Mastek 142.9(144.2)185-86(6)
Merck 618.0(616.2)714-555(1)
Mphasis Bfl 344.2(357.65)439-317(10)
Mtnl 22.7(23.25)45-20(295)
Mtnl 22.7(23.25)45-20(295)
N T P C 149.35(148.2)190-138(1469)
National Alum 45.65(46.4)68-44(26)
Nestle Ind 4598.4(4609.65)5040-4305(1)
Neyveli Lignite 79.45(81.3)105-70(16)
Novartis India 614.6(640.0)934-611(9)
O,P,Q
O N G C 321.65(323.6)354-240(466)
Omaxe 154.95(156.15)171-142(21)
Oracle Fin 2935.2(2986.85)3414-2095(2)
Orchid Chem 72.25(77.0)194-71(196)
Oriental Bank 292.2(299.35)367-207(48)
P & G Hygiene 2525.0(2520.05)2784-1887(4)
Parsvnath Dev 42.45(43.3)64-35(125)
Pidilite Ind 254.3(250.75)261-145(107)
Piramalhe 564.0(558.15)617-395(12)
Pnb 850.65(850.25)1091-659(53)
Polaris Soft 124.3(122.0)175-102(91)
Power Fin Corp 214.0(216.7)227-139(254)
Power Grid Corp 105.85(110.05)124-100(344)
Punj Lloyd 48.65(49.0)65-41(419)
R
Ranbaxy Lab 412.75(423.6)578-395(102)
Rashtriya Chem 50.15(51.4)73-47(82)
Raymond 342.0(357.3)488-327(143)
Rcom 67.2(70.2)109-46(4072)
Reliance Capital 397.4(419.75)508-282(1269)
Reliance Ind 855.15(878.25)954-671(254)
Reliance Power 79.75(82.95)139-75(2032)
Relinfra 470.0(479.8)679-416(386)
Rolta India 63.0(62.25)108-58(143)
S
S A I L 77.55(78.8)115-75(278)
Satyam Comp 115.95(117.45)125-65(195)
Sbi 2214.35(2255.05)2550-1804(1043)
Shipping Corp 50.85(53.15)81-48(104)
Siemens 576.5(604.05)838-573(74)
Sobha Developers 422.4(452.75)472-253(112)
Sterlite Ind 98.05(99.15)138-88(814)
Sterlite Optical 29.05(30.05)46-27(62)
Sun Pharma 778.8(775.25)783-535(51)
Suntv 446.3(438.5)493-176(61)
Suzlon Energy 23.75(22.9)32-14(9306)
Syndicate Bnk 124.05(127.35)145-84(94)
T,U,V
Tata Chem 334.95(339.9)381-299(97)
Tata Elxsi 208.5(212.95)254-193(10)
Tata Power 95.0(94.25)121-83(197)
Tata Tea 139.15(141.7)181-100(491)
Tatacomm 225.35(226.8)266-190(12)
Tatamotors 296.7(304.6)337-202(644)
Tcs 1447.0(1430.55)1455-1046(227)
Tech Mahindra 1002.2(999.9)1043-579(43)
Thermax 571.35(572.6)639-401(1)
Tisco 380.55(376.15)500-347(1169)
Titan Ind 268.7(269.85)313-203(88)
Torrent Power 167.5(166.15)252-146(22)
Tvs Motor 39.8(40.6)55-31(98)
Union Bank 232.2(232.85)288-150(176)
Unitedphos 118.45(125.6)168-105(202)
Vijaya Bank 53.1(54.5)68-46(252)
W,X,Y,Z
Welspunguj 86.9(91.55)156-83(112)
Wipro 395.95(409.6)452-325(143)
Wockhardt 1728.75(1766.15)1828-453(16)
Zeeenter 226.2(228.15)247-118(559)
GROUP B
A
A P Paper 199.1(188.05)373-146(19)
Aarti Ind 90.0(89.6)108-50(8)
Aban Offsho 316.7(322.8)571-316(54)
Accurate Transformers 35.2(33.8)61-26(31)
Adani Power Ltd 52.4(54.45)96-36(459)
Adani Power Ltd 52.4(54.45)96-36(459)
Adhunik Metaliks 36.15(37.6)59-24(28)
Adlabs Films 65.85(66.7)103-49(11)
Advanta India 999.5(994.95)1065-315(4)
Aegis Logis 141.75(146.65)210-110(4)
Aftek Ltd 7.53(7.85)14-5(82)
Agro Tech Foods 496.0(497.65)536-400(3)
Ajanta Pharma 545.2(565.25)674-170(24)
Akar Tools 25.45(25.4)43-19(38)
Aksh Optifibre 17.35(17.55)20-6(56)
Alembic Pharmaceuticals Ltd 73.25(74.1)80-41(34)
Amar Remedies 34.55(36.25)163-28(52)
Andhra Petroch 13.78(13.93)27-12(56)
Anikinds 33.9(33.05)40-24(121)
Ankit Metal 24.85(24.0)30-11(206)
Ankush Finstock Ltd 7.98(7.95)20-5(115)
Ansal Properties 29.5(31.3)42-21(53)
Anukaran 60.5(59.8)60-2(440)
Aptech 48.6(50.75)98-48(102)
Archies 20.4(22.85)34-20(91)
Arrow Webtex 70.45(73.25)87-52(550)
Arshiya International Ltd. 31.95(33.45)169-30(177)
Ashapura Mine. 42.5(44.7)57-8(36)
Ashika Credit Capital Ltd 101.8(99.75)150-37(23)
Astra Micro 39.85(39.75)49-33(34)
Astra Zeneca 1192.45(1188.15)2649-1025(11)
Astral Poly Technik 385.8(382.2)423-175(6)
Atlanta 47.45(48.25)70-32(36)
Atul Chem 329.05(330.35)472-175(12)
Autoline Industries 101.55(108.0)211-100(47)
Avaya 128.05(136.0)235-68(7)
B,C
Bajaj Auto Fin 1291.85(1258.95)1416-735(3)
Bajaj Hind 22.15(22.7)37-21(307)
Balmer Lawri. 628.0(632.3)709-503(3)
Balrampur Chini 46.7(48.05)74-42(96)
Bank Of Maha 54.3(55.55)66-42(33)
Bannari Amman 900.0(900.0)1048-498(1)
Bartronics India 20.45(21.2)46-18(41)
Bata India 778.2(796.6)989-649(22)
Bayer 1090.05(1108.5)1341-749(1)
Bengal&assam 270.0(286.75)330-191(25)
Berger Paints 182.5(182.75)193-99(28)
Bgr Energy Systems 209.25(218.3)373-208(25)
Bhandari Hos. 34.9(39.35)59-31(45)
Bharati Shipyard 52.4(56.05)114-51(30)
Bhussteel 463.9(464.4)505-361(45)
Bihar Caustic 94.9(94.85)116-62(11)
Biocon Ltd 280.4(284.4)321-208(84)
Blue Dart Ex. 2135.0(2072.0)2300-1530(0)
Blue Star 173.0(171.8)230-158(11)
Bombay Bur Trdg 118.7(120.05)158-83(38)
C R I S I L 970.0(964.4)1261-855(1)
Can Fin Homes 150.9(158.35)187-96(4)
Carbon Everflow 86.35(84.1)99-76(83)
Ceat 98.9(100.05)125-82(24)
Cerasan 415.0(409.0)463-204(1)
Chettinad Cem 825.1(826.9)1071-525(5)
Chirawa Cements 60.55(64.65)163-36(550)
Cholam. Inv 270.25(280.1)299-156(2)
Chromatic India 141.05(143.1)156-63(72)
City Union Bnk 59.6(59.75)65-38(28)
Colourchem 542.8(546.35)683-538(9)
Core Project 296.0(300.5)345-260(18)
Cox And Kings(india) Ltd 130.0(130.45)196-119(94)
Cupid Trad 221.0(219.4)275-65(15)
D,E,F
D C W 16.25(17.0)26-9(150)
Dabur Pharma 111.95(108.45)176-78(250)
Decolight Ceramics 12.35(11.89)13-2(250)
Deepak Fert 112.8(111.6)170-106(20)
Den Networks Ltd 216.3(222.85)238-88(20)
Development Credit Bank 43.55(45.3)52-36(247)
Dewan Hsq Fin 187.3(194.4)279-142(15)
Dhanuka 123.15(126.45)140-80(21)
Dil 496.1(553.95)776-453(3)
Disa India 2800.0(2780.0)3944-1835(0)
Dishman Pharma 86.3(91.6)124-41(96)
Divi's Lab 1044.85(1071.05)1233-711(11)
Dwarikesh Sugar Industries 32.55(31.4)52-28(30)
E I Dparry 162.25(164.9)256-160(18)
Eicher Motors 2692.75(2620.15)3240-1620(4)
Elecon Eng 36.45(35.65)70-35(150)
Electrosteel C. 23.55(23.7)29-16(82)
Elgi Equip. 84.45(86.65)99-70(27)
Elpro Int 255.2(257.1)427-210(14)
Entertainment Network India 230.0(226.3)276-194(2)
Ess Dee Aluminium 294.75(299.05)410-114(5)
Essar Oil 88.7(90.65)96-46(756)
Essarship 83.5(86.4)106-59(11)
Eveready Ind 20.5(20.85)32-16(167)
Everest 218.7(222.95)282-119(3)
Everonn Systems India 80.55(84.75)333-80(170)
Expo Gas Cont 13.58(13.34)14-4(99)
Fag Bearings 1396.0(1420.65)1826-1349(1)
Fairfield Atlas 99.0(103.85)187-95(6)
Fiem Industries 188.1(190.75)219-123(7)
Firstsource Solutions 11.0(10.49)15-8(558)
Flexituff International Limited 208.0(207.45)384-175(30)
Fortis Healthcare 100.1(102.55)119-89(112)
Foseco India 444.25(444.6)791-441(2)
Future Capital Holdings 168.0(174.5)234-116(7)
Future Ventures India Ltd 9.6(9.6)11-7(463)
G,H
G I C Hsq Fin 118.15(118.25)156-83(48)
Gallantt Metal 26.65(27.3)32-15(237)
Gammon India 32.1(33.85)63-32(23)
Gangotri Iron 48.8(49.45)51-35(231)
Gateway Distriparks 133.0(136.6)159-126(2521)
Gati 32.65(33.85)45-27(28)
Geodesic Inf 14.6(15.35)65-14(198)
Ghcl 37.05(36.65)44-28(26)
Gitanjali Gems 571.95(574.0)614-296(169)
Glenmark Phar 502.55(506.65)550-286(24)
Glodyne 14.6(15.35)434-14(104)
Godawari Power 98.0(103.6)136-97(15)
Godrej Indus 312.55(316.3)331-202(54)
Goenka Diamond & Jewels Ltd. 33.45(32.95)34-4(493)
Goodyear India 297.45(300.9)412-295(2)
Greenply Ind 390.0(398.55)450-180(2)
Gruh Fin 218.75(220.25)249-122(7)
Guj. Alkalies 135.75(134.0)154-100(5)
Guj. Amb Exp 27.45(28.25)31-18(67)
Guj. Fluoroch. 261.1(272.1)542-250(287)
Guj. Nre Coke 19.8(20.8)28-15(208)
Guj. State Fert 64.1(64.1)91-62(37)
H F C L 8.8(8.88)16-8(522)
Hanung Toys 140.4(143.45)179-106(17)
Havell`s India 694.2(682.65)699-490(28)
Hikal 382.05(387.25)517-260(21)
Hind Con 16.75(17.0)33-14(429)
Hind Motors 9.66(10.02)14-7(94)
Hind Oil Exp 89.5(96.95)152-88(413)
Hind Sanitary 107.6(110.0)181-104(25)
Hotel Leela 24.65(25.1)40-24(33)
Ht Media 104.15(101.75)149-82(7)
Hyderabad Ind 405.05(418.9)547-318(1)
I,J
I F C I 30.25(32.0)49-24(3559)
I V R Cons 29.4(30.4)75-28(1177)
Ibn18 28.2(32.8)38-15(12370)
Iid Forgings 31.95(33.45)169-30(177)
Il&fs Transportation Networks Ltd. 190.5(194.1)227-156(6)
Inabs 587.05(598.4)850-555(3)
India Glycols 134.0(137.65)226-118(7)
Indiabulls Finan 268.75(276.0)345-178(1188)
Indiabulls Power 11.3(11.47)20-9(1735)
Indian Infotech And Software 24.0(22.65)26-5(1561)
Indoco Remedies 60.5(60.35)83-50(12)
Indraprastha Gas 257.0(258.65)391-170(19)
Indswift Lab 47.65(48.2)127-39(20)
Innoventive Industries Ltd. 128.0(129.2)147-100(9)
Irb Infrastructure Developers 113.85(115.8)210-100(296)
Ismt 19.8(20.5)34-19(193)
Itdcem 201.25(204.95)275-152(23)
Ivrcl Infrastruc 29.4(30.4)75-28(1177)
J B F Ind 105.5(106.6)151-97(22)
J K Ind 109.7(113.1)131-69(12)
J Kumar Infraprojects 225.0(224.95)248-143(42)
Jai Corp 63.5(67.0)117-50(373)
Jain Irrigation 63.0(61.85)121-59(1421)
Jaiprakash Hydro 29.4(31.75)49-24(733)
Jhaveri Weld 64.3(66.1)74-9(27)
Jindal South West Holdings 488.95(505.65)1092-485(23)
Jindpolyfm 143.35(154.15)229-142(21)
Jk Cement 312.65(316.65)369-123(9)
Jklakshmi 129.8(132.85)171-58(33)
Jyothy Laboratories 143.25(141.35)208-78(103)
Jyoti Struct 36.55(37.3)58-36(36)
K,L
K G Denim 13.5(14.0)17-8(61)
K R B L 25.6(26.2)28-16(88)
Kadvani Sec 36.25(34.55)37-17(68)
Kajaria Ceramic 205.0(208.4)261-133(35)
Kale Consult 352.25(350.9)407-116(5)
Kalpataru Pwr 84.75(87.2)134-64(13)
Kalyani Steels 47.1(48.55)70-46(22)
Kamdhenu Ispat 32.0(32.15)36-13(123)
Kanani Industries Ltd 24.7(25.95)43-16(47)
Kar Vysy Bank 490.6(495.6)592-352(4)
Karnataka Bnk 149.4(149.85)198-70(1647)
Kaveri Seed Company 1345.2(1390.8)1491-515(2)
Kecil 56.15(55.9)80-47(13)
Kesoram Ind 102.9(107.35)170-102(8)
Kewal Kiran Clothing 720.0(710.1)779-490(0)
Kgnind 14.0(14.55)28-13(122)
Kirloskar Ferro 28.0(28.05)33-20(41)
Kirloskar Oil 401.9(395.05)455-255(1)
Kirlpnu 485.0(482.0)550-400(2)
Kolte Patil Developers 103.3(102.25)136-33(643)
Kpitcumm 108.15(105.5)142-73(51)
Kwality Credit & Leasing 95.0(98.9)151-24(60)
Kwality Dairy 34.95(35.4)47-25(158)
La Opala Glass 296.25(311.05)334-89(16)
Lakshmi Machine 2050.0(2065.5)2330-1497(1)
Lakshmi Over 21.1(24.25)27-14(85)
Liberty Phosp 226.0(224.45)229-62(56)
Livewell Home Fin 54.5(54.4)197-44(24)
Lloyd Elect 49.55(50.4)74-38(129)
Lloyds Steel Ind 12.85(13.1)16-8(49)
Lovable Lingerie Ltd 296.75(307.7)427-292(21)
Lumax Ind 369.75(372.8)460-325(6)
M
M And B Switchgears Limited 23.45(24.5)27-5(344)
M R F 12323.7(12904.0)13850-9211(4)
Macmillan Ind 122.45(116.65)135-38(21)
Madras Cements 241.55(240.95)253-133(15)
Mahindra 1009.9(1018.1)1224-602(28)
Mahindra Ugine 57.3(59.65)70-45(12)
Man Infraconstruction Ltd. 179.0(172.05)229-118(82)
Manappuram Gen 35.1(37.0)48-18(198)
Mandhana Industries Ltd. 259.0(258.1)309-211(73)
Mangalore Chem 33.1(34.85)57-32(158)
Marico Ind 208.9(217.05)250-155(14)
Mathew Easow 38.0(38.4)87-25(77)
Max India 240.85(247.8)266-154(13)
Mcleod Russel India 351.5(347.35)372-209(5)
Mcnally Bharat Engineering Company 77.55(82.9)124-77(20)
Menon Pistons 66.9(70.0)115-64(102)
Mhril 291.7(298.4)358-255(2)
Mindtree 792.8(797.85)814-421(3)
Mmtc Ltd 575.85(601.1)890-506(80)
Monsanto India 609.35(617.15)781-599(1)
Morganite 322.0(332.3)431-315(1)
Motherson Sumi 202.15(203.2)209-103(85)
Msp Steel&pow 21.5(22.75)39-21(30)
Mukand 27.15(27.2)38-24(32)
Mundra Port 148.5(154.35)162-105(497)
Muthoot Cap 121.2(121.4)138-58(11)
Muthoot Finance Ltd 214.8(215.05)246-105(8)
N,O
N I I T 24.85(25.25)56-24(79)
Nagarjuna Con 40.5(43.0)66-28(165)
Nahar Spin 76.05(77.55)90-45(13)
Natco Pharma 433.75(455.6)505-252(8)
National Pero 476.0(477.0)557-358(3)
Navneet Pub 63.0(63.8)70-51(14)
Ndtv 68.65(71.3)85-36(24)
Nectar Lifescn 17.05(17.65)25-16(49)
Neocorp 26.05(26.3)49-21(225)
Nesco 780.35(795.65)827-577(4)
Net 4 India 113.65(111.8)180-50(6)
Network 18 Media 32.75(35.55)50-26(546)
Nhpc 29.0(28.55)29-14(1818)
Nhpc Ltd 29.0(28.55)29-14(1818)
Niit Technologies 260.05(261.25)324-227(3)
Nikki Global Finance 601.8(597.9)603-121(6)
Nitin Fire Protection Industries 64.3(66.4)83-36(220)
Nocil 16.25(16.25)20-15(49)
Noida Toll Bridge 22.75(22.65)29-21(56)
O C L India 150.95(151.0)169-75(5)
Oil India Ltd 544.2(542.5)617-431(31)
Omkar Speciality Chemicals Ltd 126.5(128.8)150-50(12)
Omnitech Infosolutions 187.05(185.85)204-105(24)
Onelife Capital Advisors Limited 725.75(723.65)848-223(26)
Onmobile Global 36.8(36.45)84-28(373)
Opto Circu 61.75(68.85)225-61(1837)
Orbit Corporation 39.7(40.85)68-33(581)
Orient Paper 73.0(73.75)102-53(27)
Orissa Minerals Development Company Ltd 3650.85(3733.05)6039-2555(3)
P,Q,R
P.m. Telelinnks 14.15(14.4)195-13(56)
Page Industries 3365.6(3259.75)3610-2424(1)
Panacea Biotec 122.2(124.9)149-63(5)
Pankaj Polymers 8.57(9.0)11-4(93)
Pantaloon Ret 215.4(229.4)275-126(565)
Paper Products 66.3(68.1)81-58(11)
Parekh Aluminex 144.3(137.45)389-114(40)
Persistent Systems Ltd. 535.0(535.0)589-301(1)
Petronet Lng 151.05(147.05)179-122(111)
Pg Electroplast Ltd 339.65(343.45)394-132(89)
Phoenix Mills 268.0(266.65)286-155(4)
Pidrugs 154.1(162.3)257-66(8)
Pipavav Shipyard 85.35(85.45)98-52(868)
Plethico Pharmaceuticals 345.0(349.7)396-156(105)
Polyplex Corp 181.4(193.5)226-143(35)
Praj Ind 42.55(43.45)92-40(42)
Prakash Steelage Ltd 98.05(99.6)200-92(14)
Pratibha Industries 42.0(43.65)58-35(25)
Premier Auto 92.4(98.35)151-62(9)
Prime Focus 44.25(44.45)61-41(70)
Pslltd 42.7(43.25)71-40(24)
Ptc 70.3(70.55)81-49(223)
Ptc India Financial Services Ltd 15.5(15.95)20-13(90)
Puravankara Projects 87.9(96.0)122-55(231)
Pvr 256.6(258.4)341-135(34)
Radico Khait 138.8(140.55)155-92(21)
Raj Television Network 220.6(211.95)257-90(67)
Rajesh Exp 118.5(119.15)150-110(50)
Rallis India 124.5(127.05)168-111(20)
Rasoya Proteins Ltd 102.0(101.45)108-18(114)
Redington India 85.35(85.0)94-65(7)
Rei Agro 9.42(9.81)17-7(173)
Reliance Indust 394.1(407.0)565-342(70)
Reliance Media World Ltd 33.35(36.8)66-33(71)
Ricoh India 40.5(42.35)91-31(16)
Ruchi Soya Ind 67.4(66.05)107-59(39)
Rupa & Company Ltd 140.05(140.0)168-130(5)
Rural Electrification Corporation 234.1(240.75)267-142(123)
S
S Bk Of Bikaner 451.75(456.5)501-326(11)
S Bk Of Travan 556.0(563.55)671-470(1)
S R F 188.95(190.35)304-187(4)
Saksoft 37.7(38.1)82-33(36)
Sakuma Exports 13.0(12.26)16-10(52)
Sandur Mang 444.85(468.2)557-385(3)
Saregama Ind 74.05(74.0)120-71(8)
Sasken Comm 127.75(127.65)151-108(14)
Sayaji Hotels 124.0(122.15)164-107(11)
Se Investments 387.0(387.25)405-205(46)
Sesa Goa 163.05(165.9)270-158(187)
Shasun Chem 77.6(82.4)185-73(108)
Shilpi Cable Technologies Ltd 16.7(17.3)25-8(39)
Shree Cement 4411.1(4506.35)4800-2270(0)
Shree Ganesh Jewellery House Ltd 106.0(111.4)139-65(36)
Shree Renuka Sugars 26.35(27.2)42-25(885)
Shrenuj & Co 60.5(63.8)90-52(11)
Shriram Trans 733.85(749.65)800-475(40)
Signet 236.6(239.4)259-89(31)
Sintex Ind 56.55(59.75)104-50(743)
Sks Microfinance Ltd 137.8(139.95)198-54(171)
Solar Explosives 980.0(1059.3)1087-736(8)
Sona Koyo St 11.15(11.35)15-9(76)
Sonata Soft 24.25(24.25)27-17(67)
Southind.bank 25.1(26.15)30-20(827)
Spicejet 40.95(41.85)50-20(2683)
Splash Mediaworks 14.11(14.1)34-13(432)
Srei Int Fin 36.1(37.1)51-18(728)
Srs Ltd 40.85(42.05)51-26(154)
State Trading 205.75(218.85)325-185(47)
Strides Arcolab 979.85(1007.95)1224-512(157)
Suashish Dia 173.05(175.0)197-98(5)
Subexltd 11.66(12.28)35-11(130)
Sudar Garments Ltd 151.9(150.05)184-48(129)
Sun Pharma Advanced Research Company 113.1(114.05)145-65(101)
Sundaram Fin 474.75(470.55)559-293(1)
Sundaram Multi Pap Ltd. 20.1(20.25)24-12(119)
Sunil Hitech 68.9(70.1)90-55(12)
Sunteck Realty 472.0(480.1)563-302(2)
Supreme Ind 321.2(321.35)325-188(5)
Supreme Infrastructure India 203.5(210.75)346-195(4)
Surya Roshni 72.85(74.4)84-44(9)
Suryanagri Finlease 25.7(25.2)55-11(61)
Suven 25.25(26.65)35-13(107)
Swaraj Mazda 382.0(399.85)501-360(1)
T,U,V
T.v. Today 74.2(76.6)93-49(100)
Taj Gvk 66.5(66.75)97-55(16)
Talwalkars Better Value Fitness Ltd. 161.55(166.15)223-141(18)
Tantia Constructions 38.95(39.15)64-37(28)
Tata Coffee 1477.6(1492.95)1674-791(10)
Tata Investment 437.0(443.55)535-416(2)
Technofab Engineering Ltd 120.6(119.95)178-111(5)
Texmaco 31.45(31.6)41-24(27)
Texmaco Rail & Engineering Ltd 61.1(64.5)76-47(21)
Thinksoft 80.3(80.5)123-40(36)
Thirumalai Chem 102.15(104.9)145-42(11)
Thomas Cook 50.65(52.2)74-50(14)
Tide Water 7725.0(7808.5)8585-6611(0)
Timken India 163.9(169.2)269-162(9)
Tinplate Of India 47.05(47.6)57-36(16)
Tplplast 167.65(159.0)205-77(102)
Triveni Eng & Ind 15.95(16.15)24-12(72)
Ttk Prestige 3409.15(3469.3)3996-2623(4)
Ttml 10.61(11.05)18-10(309)
Tulip 13.35(14.0)129-13(384)
Ubholding 66.75(70.25)155-53(37)
Uco Bank 64.45(65.3)95-61(254)
Uflex 81.4(83.55)141-81(19)
Ultratech 1950.0(1935.65)2074-1254(6)
Unichem Lab 173.95(178.8)216-124(16)
Unitdspr 1894.2(1862.45)2149-478(433)
Unitech 29.6(28.75)40-18(11240)
United Bank Of India 67.55(68.25)87-49(17)
Unity Infraprojects 37.05(36.4)56-34(120)
Ushamartin 26.3(27.65)43-21(85)
Ushdev Int 253.5(251.8)325-185(38)
Usher Agro Ltd. 57.25(58.5)68-47(47)
Uttam Steel 76.05(80.05)125-56(95)
V Guard Industries 467.0(467.15)590-168(2)
Vardhman Poly 61.35(64.0)101-41(14)
Vardhtext 274.15(279.35)291-187(5)
Venkys 490.2(488.55)621-322(20)
Videocon 183.0(192.05)246-161(59)
Vikas Wsp 31.95(36.0)76-28(736)
Vinati Organics 105.95(110.35)180-78(8)
Vivmed Labs 317.7(328.3)444-310(18)
Voltas 88.9(93.2)138-88(343)
Vyapar 26.45(25.2)32-20(26)
W,X,Y,Z
Welspun India 75.05(75.35)82-35(20)
West Coast Pap 78.35(80.05)134-44(34)
Wheels India 745.0(745.0)967-362(9)
Wire & Wireless 23.25(24.5)30-7(398)
Yes Bank 501.65(513.25)539-294(241)
Zandu Phar 1353.25(1379.45)1905-1282(0)
Zee News 15.7(16.2)19-9(179)
Zensar Tech 245.0(241.35)302-175(18)
Zenu Infotech 73.5(75.95)83-22(34)
Zuari Ind 82.6(81.3)196-79(11)
Zylog Systems 55.5(52.9)340-37(45)
GROUP T
A,B
Amara Raja 294.45(294.1)328-128(18)
Andrew Yule 17.4(17.75)27-17(40)
Assam Company 7.72(8.18)9-4(254)
Bharat Ferti 121.9(129.1)150-39(8)
Binani Ind 107.65(112.15)157-96(14)
Blissgvs 35.5(36.6)44-20(28)
C,D
Choice International 52.0(52.15)54-28(40)
Commitment Cap 49.4(48.9)61-16(47)
Cressanda Solutions 13.0(13.0)13-4(121)
Cubical Finan. 30.8(31.0)91-21(47)
Db Stock Brokers 95.7(95.75)112-93(38)
Dhanalakshmi Bk 58.35(59.7)79-42(140)
E,F,G
E P C Ind 137.0(142.75)166-81(6)
Financial Tech 929.3(964.5)1223-552(191)
Global Capit 214.0(203.95)232-66(48)
Goodricke Group 135.8(139.15)174-119(4)
Guj. Sidhee Cem 8.26(8.7)16-7(144)
H,I
Hind Rectifiers 68.55(65.9)69-36(28)
Hitachih 130.65(136.8)171-98(4)
I F B Ind 97.0(100.75)130-60(8)
Inani Marb 401.45(422.55)630-105(18)
It&t 56.5(59.3)108-54(23)
J,K,L
Jayaswals Ne 10.5(10.95)20-9(72)
Jolly Board 715.0(706.05)884-287(1)
Kaypowr 10.58(10.64)12-4(67)
Keralayur 38.4(39.0)52-33(18)
Kotawala Ind 201.45(201.35)206-103(83)
Luminaire Technologies 51.65(51.75)52-19(1002)
M,N,O,P,Q
Mount Ev Min 120.4(124.25)150-68(17)
Nirlon 45.05(44.05)61-31(18)
Peninsula 58.3(59.25)84-27(72)
Polypro Fibrils (i) 16.0(16.24)17-8(90)
Prakash Ind 37.15(37.3)65-34(37)
R
R S Software 138.9(142.75)208-55(18)
Rain 35.65(35.65)48-31(31)
Rander Fin 113.3(111.3)153-47(250)
S,T
S Kumars 10.24(10.34)40-9(763)
S S I 7.45(7.8)8-3(114)
Shyam Star Gems 46.0(47.85)53-22(114)
Singer India 83.5(86.85)134-29(9)
Som Distilleries 207.1(213.65)294-125(26)
Sri Adhikari 89.0(89.45)109-64(11)
U,V,W,X,Y,Z
U B Eng 24.0(26.85)52-23(27)
Upsurge Invest 54.85(57.7)83-22(54)
Venus Remedies 269.8(270.95)327-155(12)
Viceroy Hotels 22.05(23.4)34-14(28)
Walchandnagar 67.2(69.75)111-63(56)
Wintac 91.25(90.7)95-30(31)
GROUP S
A
Albert David 107.15(119.0)147-80(14)
Amrutanj 137.4(139.3)178-136(7)
Amrutanjan Health Care 137.4(139.3)178-136(7)
Amtek Auto 71.1(73.3)146-69(28)
Amtek India 97.55(97.75)126-80(193)
Atul Auto 201.55(202.3)226-72(35)
Automob.corp 230.5(228.05)379-220(3)
B,C
Bajaj Elect 189.4(195.8)234-165(9)
Balkrishna Ind 277.65(276.9)317-220(5)
Banco Products 47.7(48.8)76-47(17)
Bf Utilities 269.25(279.35)490-266(64)
Bi 158.1(156.4)267-132(20)
Camson Bio Technologies 61.5(61.95)73-36(62)
Carnation Nutra 503.45(495.3)532-320(4)
Compucom Soft 11.45(12.05)29-9(369)
Controlpr 86.6(80.4)95-28(36)
D,E,F,G,H
Diamond Power Infrastructure Ltd 92.25(95.25)144-85(7)
Dolphin Off Ent 112.5(115.3)129-71(10)
Dynamatic Tech 799.0(813.85)949-590(1)
Emami 620.0(617.15)654-361(6)
Emco 25.65(25.3)42-20(24)
Erainfra 135.2(136.45)145-91(30)
Forbes Gokak 617.5(650.35)1005-407(1)
Gulf Oil Corp 72.85(74.4)103-69(27)
Harita Seating Systems 98.95(98.0)134-85(9)
Hawkins Cook 2173.75(2199.75)2485-1280(1)
Helios & Matheson 51.95(52.35)65-22(12)
I,J,K,L
Ion Exchange 122.0(125.15)159-100(10)
Jmfinan 18.65(19.1)25-11(266)
K Sera Prod 10.11(10.64)14-2(82)
Kavveri Telecom 73.8(71.95)271-69(41)
Kennamet 509.65(522.75)1247-505(4)
Kirloskar Bro 161.6(163.05)184-108(6)
M,N,O
Madhucon Projects 29.55(31.2)74-27(25)
Mayur Uniquo 455.1(465.25)505-191(3)
Medicaps 60.75(61.4)66-42(10)
Mercator Lines 17.85(18.35)33-16(198)
Micro Tech 38.6(39.85)91-37(56)
Mohit Industries 50.0(51.0)68-24(48)
Nakoda Tex 10.21(10.49)13-7(61)
Navin 257.1(265.15)437-255(4)
Orient Abrasive 9.69(9.25)11-6(98)
Oriental Cont 18.0(18.75)38-16(106)
Ortin Laboratories 34.25(34.4)36-13(90)
P,Q,R
Patel Eng 66.1(67.95)127-62(46)
Rainbow Papers 81.0(81.8)91-63(36)
Rajoo Eng 10.8(11.03)12-7(240)
Riga Sugar Company 28.0(28.8)33-13(50)
S
Sanwaria Agro 31.4(33.5)49-14(98)
Sarda Energy & Minerals Ltd 119.8(124.6)155-111(6)
Sardaen 119.8(124.6)155-111(6)
Schenectady 587.1(587.5)2599-570(60)
Shahi Shipping 121.4(125.85)153-70(14)
Sharon Bio-medicine 351.3(358.4)460-324(6)
Shivvani 55.4(55.5)220-49(128)
Southern Ispat 8.8(9.04)9-2(101)
Steel Exchange India 83.85(82.0)104-70(235)
Sterling Tools 100.0(99.85)126-84(8)
Suprajit Eng 33.0(32.65)39-18(24)
T,U,V,W,X,Y,Z
Tilaknagar Industries 69.85(71.55)86-40(125)
Unitedbrew 649.4(642.5)1023-429(1039)
V I P Ind 75.25(76.85)127-68(70)
V S T Tillers Tr 379.25(390.9)563-358(2)
Vadilal Ind 176.75(188.4)306-96(12)
Vinati Organics 105.95(110.35)180-78(8)
Wim Plast 374.5(371.65)427-185(1)
Z F Steer Gear 242.05(247.85)415-242(3)
Zicom Elec Sec 86.5(90.1)100-33(101)
Zydus Wellness Ltd 503.45(495.3)532-320(4)
GROUP Z
A,B
Aarey Drugs 40.3(39.8)71-9(28)
Aci Infocom 22.05(21.85)22-6(808)
Agarwal Holdings 27.15(25.9)73-20(23)
Akai Asian 450.1(458.3)459-63(23)
Apeego 117.5(117.15)121-11(421)
Arcotech 50.0(49.95)55-24(28)
Ashutosh Paper Mills 39.8(38.95)76-20(59)
Barasia Holding & Trading Company 210.0(217.25)254-161(15)
Beryl Drugs 30.35(31.5)37-14(99)
Blue Circle Services 21.9(23.65)85-21(3213)
C,D,E,F,G,H
Confidence Trading Company 316.0(320.0)326-11(162)
Esaar 53.0(54.35)65-10(173)
Eurogold Jewellery 96.5(98.2)119-13(9)
Finalysis Credit & Guarantee Company 179.9(177.45)188-30(43)
First Financial Services 267.4(270.25)271-5(38)
Gemstone Investment 14.58(14.56)20-7(1384)
Global Securities 118.4(113.05)118-11(214)
Gujarat Meditech 17.4(17.35)67-13(56)
Hind. Copper 124.55(127.4)310-121(147)
Hingir Rampur 153.95(159.95)165-23(175)
I,J,K,L,M
Imp Finance 24.7(25.95)43-16(47)
Insul Elec 472.0(480.1)563-302(2)
Intec Secur. 74.3(73.4)90-40(8)
Jalan Metallurgical 156.0(164.0)390-52(146)
Jalgaon Reroll 32.9(31.75)128-30(200)
Kosha Cubidor 13.9(14.6)34-7(125)
Krishnadeep Trade 33.3(35.0)80-33(42)
Mahanivesh 503.95(503.75)539-207(27)
Mediaone 41.4(41.8)98-40(53)
Mppolyprole 190.0(195.0)243-88(78)
N,O,P,Q
National Min 148.25(146.75)206-142(377)
Natraj Comm 127.1(120.35)137-41(66)
Ncl Research And Financial Services 1243.0(1225.0)1244-162(37)
P I Industries 621.9(629.95)693-425(3)
Parikh Herbals 23.95(23.5)65-11(1518)
Paro Leasing 16.01(15.83)45-9(70)
Pee Jay International 9.89(9.5)10-2(206)
Pflinfotc 47.3(47.75)48-15(111)
Polytex India 251.9(252.5)281-133(170)
R
Rajesh Strips 34.75(38.15)43-20(23)
Rajkamal Synth 31.65(31.2)34-6(60)
Ram Kaashyap 20.2(21.45)36-16(440)
Rasoya Proteins 102.0(101.45)108-18(114)
Regency Trust 28.35(28.2)58-15(61)
Responind 95.85(93.35)125-77(25)
Riba Textiles 28.9(29.75)35-13(32)
Rosebud Commercial 48.5(47.75)62-17(16)
Rosette Resorts 52.9(52.85)54-0(131)
Rutron International 224.45(220.05)224-5(18)
S
Secunderabad Healthcare 28.5(27.35)30-6(104)
Shaktiman Mercantile 59.8(59.95)85-32(62)
Shree Nath 55.2(58.95)88-8(314)
Shree Ram Mills 121.1(124.8)165-112(10)
Sirhind Enterprises 24.75(24.45)25-7(93)
Sterlite Projects 11.75(11.38)13-6(190)
Sulabh Eng 57.0(55.65)59-1(121)
Surya Industrial Corporation 124.05(123.35)137-64(97)
Swan Mills 126.5(130.75)147-63(119)
T,U,V,W,X,Y,Z
Toshika Chemicals 192.95(190.95)195-78(73)
Trendy Knitwear 13.56(13.85)17-4(118)
Turbo 395.2(376.55)395-37(39)
Unisys Software And Holding Industries 260.0(269.85)313-148(20)
Unno Ind 23.9(23.45)23-3(316)
Veerenrgy 11.36(12.5)19-2(355)
Venusvent 9.75(10.18)26-8(82)
Vishal Cotspin 137.5(137.4)188-122(5)
Vision Tech 10.13(10.47)12-5(369)
Wyn Aqua Exp 20.7(19.8)21-5(241)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry