Stocks as on Feb 20, 2013

Stocks prices as on Feb 20, 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 610.9(609.8)906-606(2)
A C C 1311.0(1297.4)1514-1105(26)
Abbot 1401.25(1367.25)1807-1352(0)
Abg Shipyard 365.95(367.85)440-295(9)
Abirlanuv 1088.0(1059.35)1190-726(19)
Acl 199.25(193.65)220-135(137)
Adani Enter 236.55(237.55)427-151(171)
Allahabad Bank 149.9(152.5)211-103(167)
Alok Industr 10.06(10.02)23-8(1162)
Alstom Proje 341.0(338.5)433-327(2)
Andhra Bank 103.75(105.1)138-89(83)
Apollo Hosps 813.35(823.6)902-553(2)
Apollo Tyres 89.05(88.2)102-73(158)
Arvind 87.6(87.65)107-59(165)
Ashok Leyland 23.4(23.05)32-20(463)
Asian Paints 4564.4(4544.55)4670-3004(5)
Aurobindo Phar 186.85(186.65)204-99(125)
Aventis Pharma 2295.2(2298.3)2450-2002(0)
Axis Bank 1438.15(1440.4)1519-922(83)
B
B A S F India 628.8(628.25)769-488(1)
B H E L 210.8(211.8)328-195(231)
Bajajhoin 981.0(970.15)1058-730(1)
Ballarpur Ind 19.45(19.7)26-17(31)
Bank Of India 343.3(349.05)408-253(95)
Bharat Earth. 244.05(242.7)702-236(8)
Bharat Elec 1202.0(1204.2)1665-1124(0)
Bharat Forge 227.15(228.55)347-208(41)
Bhartiartl 304.55(307.75)370-238(396)
Bk Of Baroda 762.6(765.5)899-606(84)
Bombay Dye 100.25(98.8)139-78(250)
Boschl 9030.0(9005.35)9590-7452(0)
Bpcl 393.0(381.65)449-302(133)
Brigade Enterprises 80.55(81.45)112-45(13)
Britannia Ind 498.5(498.9)599-400(4)
C
C E S C 298.7(302.5)345-243(33)
C M C 1276.55(1286.2)1446-685(0)
Cadila Health 773.05(774.55)964-681(3)
Cairn India 307.7(310.35)400-296(139)
Canara Bank 451.3(457.45)564-306(50)
Castrol India 312.0(310.3)338-193(18)
Central Bank Of India 76.85(77.2)111-62(56)
Century Enka 116.0(114.15)144-100(8)
Century Tex 378.15(378.35)470-253(48)
Chambal Fert 64.55(64.85)92-62(112)
Chennai Petro 128.8(127.75)184-117(17)
Cipla 381.85(386.95)435-286(101)
Coal India Ltd 342.6(338.8)386-301(233)
Colgatepalm. 1354.2(1349.5)1580-1000(9)
Container Corp 1007.95(1014.45)1097-830(0)
Corp Bank 415.3(411.65)520-362(7)
Crompton Gr. 99.45(100.35)163-95(209)
Cummins India 504.25(503.75)550-396(118)
D,E,F
Dabur India 131.95(132.0)140-101(28)
Dena Bank 103.05(104.0)128-79(161)
Dish Tv India 69.2(70.15)84-52(691)
Dlf 279.7(270.0)281-169(1930)
Dr Reddy`s Lab 1839.95(1823.45)1968-1528(16)
Dredging Corp 218.95(220.65)318-181(6)
E I H 67.2(66.95)103-65(9)
Edelweiss Capital 32.25(32.1)45-25(37)
Educomp Sol 112.35(113.0)243-111(301)
Eng India 204.5(204.95)284-195(5)
Escorts 64.85(64.5)89-55(111)
Essel Propack 37.3(37.55)46-27(20)
Exide Ind 132.15(132.4)166-112(76)
F D C 92.6(93.3)105-75(22)
Federal Bank 500.15(504.9)550-335(10)
Finolex Cables 53.8(52.8)64-29(96)
Finolex Ind 86.3(86.45)87-46(202)
G
G E Shipping 241.5(244.25)291-224(7)
Gail 337.8(334.5)396-303(51)
Geometric 107.8(102.95)125-60(210)
Gillette Ind 2195.0(2230.0)2624-1981(0)
Glaxo Smithk. 2124.45(2102.1)2338-1916(22)
Glaxocon 3830.0(3830.6)3894-2179(0)
Global Tele 22.45(22.45)61-21(53)
Gmr Infra 18.7(18.6)34-16(513)
Godrej Cp 748.35(747.65)767-420(4)
Grasim Ind 3061.85(3047.0)3511-2216(2)
Great Offshore 79.9(78.6)132-71(14)
Guj. Min Deve 189.9(192.05)221-158(5)
Gujarat Gas 292.2(292.0)437-270(4)
Gujarat St Petronet 71.2(73.2)84-62(96)
H
H C L Infosys 35.0(35.05)51-32(23)
H C L Tech 722.0(706.35)725-453(126)
H D F C Bank 677.5(673.8)705-482(97)
H M T 39.05(39.05)52-33(71)
Hdfc 819.75(822.15)882-610(66)
Hdil 69.9(71.45)135-59(3765)
Hero Honda 1693.8(1672.65)2278-1645(14)
Hexaware Tec 87.35(85.35)142-72(462)
Hind Petro 317.65(311.55)381-275(194)
Hind Zinc 122.55(122.4)147-113(36)
Hindalco Ind 111.7(112.2)157-100(861)
Hpcl 317.65(311.55)381-275(194)
Hsng Dev Infra 69.9(71.45)135-59(3765)
Hsq Dev Fin 819.75(822.15)882-610(66)
Hul 476.7(477.0)579-376(82)
Hul 476.7(477.0)579-376(82)
I
I C I India 1004.65(1004.25)1019-790(26)
I T C 300.0(301.7)310-203(262)
Icici Bank 1120.65(1131.3)1231-767(238)
Idbi 99.85(100.35)120-82(146)
Idea Cellular 109.15(109.4)124-71(223)
Idfc 160.25(163.25)185-110(320)
India Cements 83.7(84.2)118-70(84)
India Infoline 75.65(75.6)93-44(21)
Indiabulls Real Est 72.55(71.4)83-41(1792)
Indian Bank 184.7(183.9)265-152(6)
Indian Hotels 60.85(60.4)77-51(48)
Indian Ovrsea 77.0(77.55)119-66(87)
Indusind Bank 439.25(442.75)448-288(51)
Infosys Tech 2819.85(2819.0)2990-2101(50)
Ingersollrand 430.0(419.75)543-409(2)
Ingvysya 575.25(576.6)601-310(3)
Ioc 317.9(314.2)375-239(108)
Ipca Lab 472.85(478.0)537-316(5)
Ispat Ind 10.65(10.69)15-9(1448)
J,K,L
J & K Bank 1321.15(1308.6)1473-782(4)
Jaiprakash Ass 74.55(75.25)106-58(1324)
Jaypee Infratech Limited 47.75(48.75)61-39(46)
Jet Airways 583.2(589.3)688-267(393)
Jindal 100.15(101.25)180-93(26)
Jindal Stainless 60.35(59.95)88-54(120)
Jindal Steel 370.75(376.3)654-321(186)
Jsw Steel 809.45(812.85)893-566(82)
Kfa 11.05(10.53)28-7(623)
Kotakbank 669.0(673.7)694-511(32)
L I C Hsq Fin 246.15(248.25)300-228(292)
L&t 1456.8(1465.25)1719-1106(120)
Lanco Infratech 12.03(11.82)24-10(1845)
Lupin 595.25(599.75)631-459(27)
M,N,O
M & M 898.4(899.1)974-621(40)
M&m 898.4(899.1)974-621(40)
Mangalore Ref 60.2(59.8)73-49(80)
Maruti 1508.0(1512.2)1637-1052(160)
Mastek 141.45(140.85)185-86(4)
Mphasis Bfl 368.75(362.6)439-317(8)
Mtnl 23.15(22.95)45-20(292)
Mtnl 23.15(22.95)45-20(292)
N T P C 152.25(153.5)189-138(307)
Nation.ferti 70.45(69.15)96-66(31)
National Alum 46.45(46.3)68-44(14)
Nestle Ind 4593.55(4593.0)5040-4305(3)
Neyveli Lignite 78.85(78.35)102-70(9)
Novartis India 617.9(609.55)934-600(1)
O N G C 328.95(330.25)354-240(434)
Omaxe 155.5(154.45)171-142(123)
Oracle Fin 3094.8(2959.05)3414-2095(10)
Orchid Chem 73.75(74.0)194-70(56)
Oriental Bank 302.0(307.75)367-207(63)
P,Q,R
Parsvnath Dev 43.3(43.1)62-35(119)
Pfizer 1090.0(1085.95)1410-1073(0)
Pidilite Ind 260.5(255.05)264-145(123)
Piramalhe 558.55(570.0)617-395(3)
Pnb 866.1(861.35)1090-659(62)
Polaris Soft 125.45(124.2)175-102(35)
Power Fin Corp 214.85(218.2)227-139(1002)
Power Grid Corp 108.1(108.3)124-100(377)
Punj Lloyd 48.45(48.45)65-41(365)
Ranbaxy Lab 421.3(421.3)578-395(95)
Rashtriya Chem 52.2(51.6)71-47(76)
Raymond 358.65(356.6)488-327(56)
Rcom 72.75(73.1)109-46(2331)
Reliance Capital 410.75(414.1)508-282(931)
Reliance Ind 875.35(848.8)954-671(495)
Reliance Power 80.7(81.45)139-75(1537)
Relinfra 490.8(492.2)679-416(356)
Rolta India 66.2(65.85)108-58(80)
S
S A I L 78.95(78.65)114-75(1846)
Satyam Comp 120.5(118.75)125-65(1031)
Sbi 2251.4(2273.7)2550-1804(309)
Shipping Corp 49.45(49.6)78-47(38)
Siemens 567.0(572.8)838-560(20)
Sobha Developers 415.0(421.35)472-253(18)
Sterlite Ind 102.1(102.65)135-88(390)
Sterlite Optical 30.25(30.0)46-27(112)
Sun Pharma 802.95(792.1)803-535(130)
Suntv 443.35(444.7)493-176(53)
Suzlon Energy 23.55(23.0)32-14(7195)
Syndicate Bnk 129.25(129.95)145-84(96)
T,U,V
Tata Chem 338.2(340.7)381-299(16)
Tata Elxsi 214.4(206.75)254-193(20)
Tata Power 97.3(96.9)121-83(131)
Tata Tea 145.25(146.35)181-100(742)
Tatacomm 229.95(233.55)266-190(21)
Tatamotors 303.95(306.9)337-202(715)
Tcs 1452.1(1442.7)1455-1046(112)
Tech Mahindra 1049.95(1034.0)1068-579(108)
Thermax 570.5(580.95)639-401(1)
Tisco 380.05(386.8)500-347(520)
Titan Ind 258.95(263.9)313-203(250)
Torrent Pharma 711.05(707.8)766-546(1)
Torrent Power 174.15(174.4)243-146(18)
Tvs Motor 42.45(42.25)54-31(796)
Union Bank 236.6(240.05)288-150(112)
Unitedphos 126.9(126.75)162-105(112)
Vijaya Bank 55.15(55.3)68-46(134)
W,X,Y,Z
Welspunguj 87.2(91.6)156-83(1357)
Wipro 412.0(409.75)450-325(75)
Wockhardt 1916.05(1895.55)1935-455(9)
Wyeth 870.0(871.7)1044-820(0)
Zeeenter 219.85(220.55)247-118(135)
GROUP B
A
Agarind 139.4(134.35)154-85(19)
3i Infotech 7.33(7.33)21-6(363)
3m India Ltd 3850.0(3815.0)4529-3200(0)
A P Paper 219.95(217.95)373-146(30)
A.k.capital Services 214.5(219.7)273-131(3)
Aban Offsho 320.1(323.65)560-312(50)
Abg Heavy Ind 93.5(94.8)240-89(9)
Action Construction Equipment 15.95(16.2)39-13(61)
Adani Power Ltd 51.3(51.4)96-36(527)
Adani Power Ltd 51.3(51.4)96-36(527)
Adhunik Metaliks 38.15(37.55)58-24(36)
Adlabs Films 68.55(67.95)103-49(15)
Aegis Logis 149.2(147.4)210-110(13)
Agro Tech Foods 521.0(508.85)536-400(2)
Ajanta Pharma 600.45(609.3)674-170(34)
Akar Tools 23.0(23.65)43-19(50)
Alembic 17.0(17.0)20-14(38)
Alembic Pharmaceuticals Ltd 76.95(76.1)80-41(46)
Alstom 167.9(166.95)230-139(3)
Amar Remedies 33.7(33.9)163-28(19)
Andhra Petroch 14.9(14.33)27-12(813)
Anikinds 32.3(32.0)40-24(82)
Anil Products 196.7(199.75)277-187(18)
Ankush Finstock Ltd 7.29(7.34)20-5(140)
Ansal Properties 31.65(31.15)42-21(49)
Aptech 53.6(49.75)98-46(423)
Arrow Webtex 69.5(69.6)87-52(210)
Arshiya International Ltd. 32.7(31.15)167-30(94)
Asahi Songwon Colors 64.0(62.7)101-58(40)
Asahi Songwon Colors Ltd 64.0(62.7)101-58(40)
Ashapura Mine. 39.8(40.55)57-8(23)
Ashika Credit Capital Ltd 98.0(100.7)150-37(22)
Astec Life Sciences Ltd 26.05(23.7)37-21(134)
Astra Zeneca 1136.65(1162.55)2649-1025(2)
Astral Poly Technik 401.0(409.0)423-175(1)
Atlanta 50.4(51.1)70-32(79)
Atul Chem 339.2(341.3)472-175(3)
Autoline Industries 101.25(103.15)211-96(18)
B,C
Bajaj Auto Fin 1282.8(1271.1)1416-735(13)
Bajaj Hind 23.95(23.85)37-21(515)
Balrampur Chini 49.4(51.65)74-42(208)
Bank Of Maha 55.8(56.15)66-42(17)
Bartronics India 17.65(17.6)46-17(87)
Bata India 769.15(786.55)989-649(23)
Bayer 1147.05(1119.8)1341-749(11)
Bengal&assam 269.0(267.45)330-191(10)
Berger Paints 201.85(197.95)204-99(211)
Bgr Energy Systems 224.4(217.65)373-199(63)
Bhagwati Banquets 73.0(76.05)102-57(8)
Bhandari Hos. 36.9(37.75)59-31(138)
Bharati Shipyard 50.8(50.2)107-49(16)
Bhussteel 464.0(464.35)505-361(111)
Biocon Ltd 284.9(287.9)321-208(54)
Blue Dart Ex. 2193.0(2198.9)2300-1530(0)
Bombay Bur Trdg 119.95(118.35)158-85(26)
Bombay Rayon Fashions 245.0(242.0)278-220(51)
Borosil Glass 779.2(708.4)1001-700(10)
C R I S I L 972.0(965.15)1261-855(9)
Ceat 100.9(101.65)125-82(14)
Cerasan 421.0(416.5)463-207(4)
Chettinad Cem 849.05(826.55)1071-525(2)
Chirawa Cements 63.45(62.5)163-36(234)
City Union Bnk 58.35(58.2)65-38(56)
Colourchem 544.55(542.6)683-537(2)
Core Project 293.5(295.95)345-260(180)
Coromandel Fert 211.1(211.45)313-207(4)
Cox And Kings(india) Ltd 130.5(130.8)196-119(9)
Cupid Trad 222.0(217.65)275-65(5)
D,E,F
D C M Shr. Con 59.0(58.95)86-39(13)
D C W 17.2(17.1)26-9(117)
Dabur Pharma 120.8(121.9)176-78(28)
Decolight Ceramics 12.26(12.35)13-2(90)
Deep Industries 42.5(41.75)75-40(14)
Den Networks Ltd 218.3(215.1)238-88(43)
Development Credit Bank 44.25(44.45)52-36(86)
Dewan Hsq Fin 190.55(192.35)279-142(3)
Dhampur Sugar 48.0(48.9)75-36(25)
Dhanuka 126.8(125.3)140-80(18)
Dishman Pharma 83.0(82.25)124-41(156)
Divi's Lab 1057.6(1055.05)1233-711(4)
E I Dparry 168.85(171.85)256-142(15)
Eicher Motors 2815.45(2838.75)3240-1620(2)
Elder Pharma 340.75(341.15)474-267(2)
Elecon Eng 37.6(35.9)68-35(438)
Electrosteel C. 22.45(22.5)29-16(681)
Empee Distilleries 76.5(75.15)96-58(40)
Ess Dee Aluminium 350.35(368.35)410-114(56)
Essar Oil 90.35(90.15)96-46(1041)
Essar Shipping Ltd 23.45(23.4)35-22(53)
Eveready Ind 20.1(20.5)32-16(48)
Everest 226.0(228.45)282-119(3)
Everest Kanto Cylinder 23.95(24.1)47-23(28)
Everonn Systems India 83.55(84.95)319-75(638)
Excel Crop 184.15(180.05)242-85(43)
Fairfield Atlas 108.35(103.2)187-95(14)
Fiem Industries 190.35(190.45)219-123(7)
Firstsource Solutions 10.98(11.03)15-8(93)
Flexituff International Limited 214.75(210.1)384-175(62)
Fortis Healthcare 101.75(101.3)119-89(54)
Foseco India 454.0(460.55)791-441(1)
Future Capital Holdings 165.4(164.75)234-116(6)
G,H
G I C Hsq Fin 125.0(124.7)156-83(78)
Gallantt Metal 22.15(23.0)32-15(193)
Gammon India 29.7(28.8)60-26(79)
Gandhimathi Appliances 305.55(276.7)418-240(6)
Gangotri Iron 46.25(46.55)51-35(22)
Gati 33.4(33.0)45-27(56)
Geodesic Inf 14.05(13.4)65-12(208)
Gitanjali Gems 568.3(568.3)614-296(146)
Glenmark Phar 500.45(510.0)550-286(37)
Globus Spirits 108.2(106.9)150-87(6)
Glodyne 14.8(14.1)434-13(468)
Godawari Power 104.0(102.95)136-96(8)
Godrej Indus 303.0(310.4)331-216(42)
Goenka Diamond & Jewels Ltd. 34.0(33.75)34-4(468)
Gokaldas Exports 57.0(57.05)92-56(22)
Golden Securities 14.84(14.68)45-12(67)
Gruh Fin 217.95(219.4)249-122(35)
Guj. Alkalies 138.2(135.25)154-100(4)
Guj. Fluoroch. 282.15(279.6)542-250(27)
Guj. Nre Coke 20.05(20.25)28-15(1069)
Guj. State Fert 64.75(64.2)91-62(48)
Gujapoind 104.55(102.6)158-92(5)
H F C L 8.53(8.73)16-8(338)
Hanung Toys 137.45(138.9)179-106(19)
Harrisons Malay 58.75(58.05)84-53(13)
Havell`s India 683.1(675.9)704-490(8)
Henkel India 34.7(34.0)45-22(21)
Hercules Hoists 129.5(132.6)164-109(66)
Hikal 412.95(399.15)517-260(6)
Himatsingka S. 35.0(34.15)45-26(32)
Hind Con 17.05(17.15)32-14(252)
Hind Oil Exp 76.15(77.25)152-75(321)
Hind Sanitary 110.55(112.2)181-104(49)
Hondasiel 461.75(465.8)707-361(4)
Hotel Leela 26.1(27.0)39-24(95)
House Of Pearl Fashions 114.5(114.5)144-67(5)
Hyderabad Ind 411.3(410.15)547-318(1)
I,J
I F C I 32.5(32.5)49-24(2822)
I T I 22.35(22.45)32-18(47)
I V R Cons 30.55(31.3)75-28(1244)
Ibn18 27.1(28.4)38-15(3552)
Icra 1300.25(1289.0)1582-1040(0)
Iid Forgings 32.7(31.15)167-30(94)
Il&fs Transportation Networks Ltd. 199.0(199.95)227-156(4)
Ilfs Venture 21.85(21.75)32-21(32)
Inabs 603.0(613.85)850-555(12)
India Glycols 139.2(138.95)226-118(7)
Indiabulls Finan 285.7(284.25)345-178(488)
Indiabulls Power 11.68(11.91)20-9(1946)
Indian Infotech And Software 23.35(23.2)26-5(1095)
Indoco Remedies 63.6(61.25)83-50(12)
Indraprastha Gas 266.65(263.75)391-170(82)
Indswift Lab 47.3(47.1)120-39(37)
Innoventive Industries Ltd. 135.7(138.9)147-100(22)
Inox Leisure 77.0(77.2)96-46(35)
Int Combustion 164.1(162.05)295-160(3)
Irb Infrastructure Developers 119.5(118.1)210-100(391)
Ismt 17.7(18.0)34-17(43)
Itdcem 207.65(207.0)275-152(12)
Ivrcl Infrastruc 30.55(31.3)75-28(1244)
J B F Ind 106.45(105.25)151-97(13)
J Kumar Infraprojects 220.2(224.05)248-143(44)
Jai Corp 71.0(67.2)117-50(1195)
Jain Irrigation 65.9(65.4)121-59(263)
Jaiprakash Hydro 30.75(32.85)48-24(1356)
Jay Bh Maruti 56.95(57.0)78-41(20)
Jhs Svendgaard Laboratories 18.4(19.15)48-17(57)
Jindal Drilling 234.05(246.35)343-213(12)
Jindal South West Holdings 549.7(550.2)1024-474(78)
Jindalph 120.3(119.55)176-98(146)
Jindpolyfm 167.35(162.95)229-135(356)
Jk Cement 317.0(313.3)369-123(2)
Jk Paper 31.25(31.65)46-30(20)
Jklakshmi 133.9(131.25)171-58(23)
Jubilant Org 202.2(204.95)248-154(4)
Jyothy Laboratories 150.8(146.55)208-78(70)
Jyoti Struct 37.1(36.85)57-36(65)
K,L
K R B L 25.1(24.5)28-16(75)
K S B Pumps 189.95(185.4)266-177(4)
Kadvani Sec 43.85(41.8)43-17(389)
Kalpataru Pwr 86.65(83.2)127-64(30)
Kalyani Steels 50.25(51.9)70-45(19)
Kamdhenu Ispat 30.85(31.45)36-13(27)
Kanani Industries Ltd 22.45(21.85)43-16(65)
Kansanero 1145.0(1141.8)1176-861(1)
Kar Vysy Bank 499.0(496.85)592-352(7)
Karnataka Bnk 161.65(162.85)198-70(1104)
Kecil 55.4(55.2)80-47(24)
Kesoram Ind 105.6(104.9)170-91(462)
Kirloskar Ferro 27.65(27.75)33-20(45)
Kirloskar Oil 400.9(400.0)455-255(1)
Kolte Patil Developers 102.9(104.15)136-33(121)
Koutons Retail India 8.08(7.35)18-5(86)
Kpitcumm 110.0(110.95)142-73(28)
Kwality Dairy 35.1(34.95)47-25(197)
La Opala Glass 292.6(289.95)334-89(15)
Lakshmi Machine 2099.4(2090.7)2330-1497(1)
Lakshmi Over 20.7(20.25)27-14(55)
Lanco Ind 24.55(24.4)31-20(39)
Liberty Phosp 226.25(228.1)229-62(155)
Liberty Shoes 99.65(88.25)125-81(297)
Lloyds Steel Ind 13.05(12.75)16-8(93)
Lovable Lingerie Ltd 298.25(296.45)424-282(78)
Lumax Auto Technologies 149.0(146.5)173-132(14)
Lumax Ind 369.95(373.5)460-325(2)
M
M And B Switchgears Limited 23.45(24.0)27-5(256)
M R F 12698.6(12621.7)13850-9211(2)
Macmillan Ind 146.0(139.55)146-38(23)
Madras Cements 251.15(243.6)253-133(68)
Magmafin 85.5(83.9)110-54(15)
Mah Scooter 492.95(420.15)555-300(19)
Mahforg 47.5(44.7)72-39(152)
Mahindra 213.55(216.75)244-120(70)
Man Infraconstruction Ltd. 180.2(180.3)229-124(107)
Manaksia 48.75(46.45)64-36(11)
Manappuram Gen 37.0(37.2)48-18(56)
Mandhana Industries Ltd. 259.3(259.15)309-211(31)
Mangalore Chem 33.8(34.0)57-32(21)
Marg 32.3(30.8)99-25(30)
Mathew Easow 41.25(40.55)87-25(36)
Max India 243.65(242.65)266-154(4)
Mcleod Russel India 382.45(374.2)383-210(61)
Mcnally Bharat Engineering Company 81.35(78.5)121-75(7)
Menon Pistons 64.95(68.7)113-64(14)
Mindtree 837.35(816.2)847-421(38)
Mmtc Ltd 580.5(596.05)890-506(150)
Monsanto India 606.25(610.1)759-599(1)
Motherson Sumi 200.8(199.4)209-103(12)
Mukand 27.95(26.95)38-24(41)
Mundra Port 150.3(152.45)162-105(126)
Muthoot Finance Ltd 216.65(218.25)246-105(4)
Mysore Cem 44.4(43.85)60-26(67)
N,O
N I I T 25.7(25.05)56-24(68)
Nagarjuna Con 42.9(42.65)65-28(152)
Natco Pharma 439.2(442.0)505-252(1)
Natsteel 17.5(18.35)20-12(43)
Nectar Lifescn 16.9(17.05)25-16(35)
Neocorp 26.1(26.5)44-21(21)
Net 4 India 113.8(114.0)180-50(7)
Network 18 Media 34.65(34.95)50-26(128)
Nhpc 28.9(29.05)29-14(1286)
Nhpc Ltd 28.9(29.05)29-14(1286)
Niit Technologies 260.3(261.0)324-227(5)
Nikki Global Finance 588.5(583.35)608-121(5)
Nitin Fire Protection Industries 64.7(64.85)83-36(14)
Nucleus Soft 79.35(78.65)97-60(9)
Oil India Ltd 545.7(549.7)617-431(18)
Omkar Speciality Chemicals Ltd 129.1(128.45)150-55(20)
Omnitech Infosolutions 186.0(186.0)204-105(62)
Onelife Capital Advisors Limited 738.25(737.75)848-223(4)
Onmobile Global 36.65(36.4)83-28(176)
Opto Circu 61.45(60.25)224-58(1183)
Orbit Corporation 40.65(39.9)68-33(249)
Orbit Exp 67.95(66.6)79-41(50)
Orissa Minerals Development Company Ltd 3710.4(3680.35)6039-2555(6)
Oswal Agro 15.05(14.0)33-13(61)
P,Q,R
Page Industries 3359.5(3331.6)3610-2424(0)
Panacea Biotec 142.1(144.95)149-63(23)
Pantaloon Ret 223.0(220.3)275-126(587)
Paper Products 67.9(68.2)81-58(9)
Parekh Aluminex 138.7(138.05)389-114(5)
Persistent Systems Ltd. 549.95(531.0)589-301(16)
Petronet Lng 154.8(151.3)179-122(178)
Pg Electroplast Ltd 336.45(342.25)394-132(95)
Pidrugs 165.0(164.8)257-66(8)
Pipavav Shipyard 84.45(84.45)98-52(345)
Plethico Pharmaceuticals 347.7(345.85)396-156(314)
Polyplex Corp 179.95(179.85)226-143(4)
Pradeep Metl 21.7(21.9)28-13(28)
Praj Ind 44.0(44.3)92-40(46)
Prakash Steelage Ltd 99.5(98.9)200-92(11)
Pratibha Industries 46.8(44.9)58-35(26)
Premier Auto 92.8(91.15)151-62(8)
Prime Focus 43.0(43.15)61-41(53)
Pslltd 42.3(42.25)71-40(26)
Ptc 69.2(70.4)81-49(60)
Ptc India Financial Services Ltd 16.0(16.0)20-13(84)
Puravankara Projects 109.3(102.9)122-55(495)
Pvr 281.55(276.4)341-135(53)
R Systems International 228.05(230.25)232-135(3)
Radico Khait 139.4(140.5)155-92(12)
Raj Television Network 224.0(223.1)257-95(41)
Rajesh Exp 119.5(124.2)150-110(183)
Rallis India 124.35(125.1)168-111(13)
Ramco Ind 64.55(67.0)78-41(9)
Ramkrishna Forgings 101.95(99.85)149-91(8)
Rasoya Proteins Ltd 101.55(101.9)108-18(25)
Rei Agro 9.94(9.78)17-7(123)
Reliance Indust 410.7(403.15)565-342(189)
Rswmltd 118.0(116.1)125-60(9)
Ruby Mills 277.15(277.85)433-210(10)
Ruchi Infrast 22.95(22.75)28-13(34)
Ruchi Soya Ind 66.05(67.3)102-59(10)
Ruchira Papers 17.35(17.0)19-8(35)
Rural Electrification Corporation 243.1(240.8)267-142(198)
S
S Bk Of Bikaner 457.3(455.5)501-326(15)
S Bk Of Travan 572.0(569.7)653-470(1)
S R F 202.15(197.75)304-186(5)
Saintgobain 31.95(30.1)70-29(23)
Sandur Mang 447.3(446.8)557-385(3)
Sathavahana Ispat 50.05(48.05)55-26(29)
Se Investments 386.5(387.75)405-205(45)
Sesa Goa 169.9(170.95)258-158(180)
Shakti Pumps (india) Limited 60.25(58.95)73-35(19)
Shanthi Gears 64.0(60.8)76-36(11)
Shasun Chem 88.05(85.2)185-73(140)
Shree Cement 4386.0(4400.15)4800-2270(0)
Shree Ganesh Jewellery House Ltd 109.2(108.8)139-65(188)
Shree Renuka Sugars 28.85(28.75)42-25(1483)
Shrenuj & Co 61.5(61.1)90-52(10)
Shriram Trans 757.75(754.95)800-475(73)
Signet 237.65(233.35)259-89(20)
Sintex Ind 60.15(59.8)100-50(449)
Sks Microfinance Ltd 146.7(144.75)198-54(270)
Solar Explosives 1070.0(1079.9)1099-736(7)
Sonata Soft 27.3(24.85)27-17(7411)
Southind.bank 25.45(25.5)30-20(424)
Spicejet 40.45(41.35)50-20(2715)
Splash Mediaworks 13.98(14.01)34-13(55)
Srei Int Fin 37.1(37.7)51-18(173)
Srs Ltd 42.5(41.85)51-26(112)
State Trading 214.75(218.75)325-185(127)
Strides Arcolab 984.05(976.15)1224-512(124)
Subexltd 12.11(12.29)35-10(93)
Sudar Garments Ltd 151.8(150.5)184-48(149)
Sun Pharma Advanced Research Company 120.05(119.2)145-65(151)
Sundaram Fin 516.85(489.3)559-293(134)
Sundaram Multi Pap Ltd. 19.85(20.05)24-12(186)
Sundram Fast 45.35(45.15)60-42(24)
Sunteck Realty 482.45(480.0)563-302(4)
Supreme Ind 322.05(315.55)325-188(5)
Supreme Infrastructure India 230.0(229.8)346-195(8)
Supreme Petro 63.15(62.2)71-36(14)
Suryanagri Finlease 25.3(25.3)55-11(55)
Suven 25.05(24.8)35-13(51)
T,U
T.v. Today 76.7(77.3)93-49(17)
Talwalkars Better Value Fitness Ltd. 165.45(167.2)223-141(9)
Tata Coffee 1516.4(1513.25)1674-791(24)
Tata Investment 440.95(438.6)535-416(2)
Tata Sponge 308.5(304.8)351-252(1)
Texmaco 31.8(31.8)41-24(17)
Texmaco Rail & Engineering Ltd 62.7(60.85)74-47(25)
Thinksoft 78.85(78.95)123-40(16)
Thirumalai Chem 112.85(114.25)145-42(5)
Thomas Cook 54.5(54.3)74-50(17)
Tide Water 7729.45(7730.1)8585-6611(0)
Time Technoplast 44.7(43.15)59-34(11)
Timken India 169.7(166.75)269-159(8)
Titanor Components 228.5(223.5)286-98(12)
Tplplast 181.7(167.4)205-77(104)
Transformers 104.65(102.95)209-100(16)
Trent 1132.6(1139.95)1345-771(1)
Triveni Eng & Ind 17.05(17.4)24-12(134)
Ttk Prestige 3429.1(3445.7)3996-2623(2)
Ttml 11.0(10.84)18-10(202)
Tulip 13.0(12.7)129-11(714)
Ubholding 64.7(64.1)155-53(538)
Uco Bank 66.85(67.2)93-61(208)
Uflex 83.5(81.1)140-79(72)
Ultratech 1948.7(1946.7)2074-1254(3)
Unichem Lab 178.6(180.15)216-124(5)
Unitdspr 1843.0(1876.75)2149-478(256)
Unitech 30.05(30.9)40-18(13937)
United Bank Of India 67.8(67.7)85-49(22)
Unity Infraprojects 35.8(36.0)56-34(75)
Ushamartin 27.05(27.1)43-21(40)
Ushdev Int 270.2(263.45)325-185(52)
Usher Agro Ltd. 58.0(57.85)68-47(33)
Uttam Steel 83.45(80.5)125-56(188)
V,W,X,Y,Z
V Guard Industries 483.2(484.05)590-168(2)
Vadilal Ent 136.15(134.0)193-86(4)
Venkys 514.4(497.4)621-322(65)
Videocon 192.25(193.5)246-161(25)
Vikas Wsp 32.05(32.15)76-31(288)
Vinati Organics 108.2(108.15)180-78(5)
Vivmed Labs 329.7(329.85)444-310(13)
Voltas 89.15(90.0)138-86(200)
Vyapar 25.2(25.1)32-20(37)
Wellworth Fin 69.55(66.25)69-31(9)
Welspun India 79.5(78.6)82-35(7)
Wendt 1298.85(1315.15)2029-1290(0)
West Coast Pap 83.15(82.85)134-44(37)
Wheels India 745.6(746.3)967-362(14)
Wire & Wireless 24.75(25.55)30-7(194)
Yes Bank 508.95(505.25)539-294(134)
Zandu Phar 1382.75(1369.6)1905-1282(2)
Zee News 16.1(16.35)19-9(66)
Zensar Tech 245.0(237.7)302-175(10)
Zenu Infotech 75.0(74.5)83-22(26)
Zylog Systems 67.4(64.2)340-37(80)
GROUP T
A,B,C
Amara Raja 288.55(288.7)328-128(20)
Arvind Remedies 27.65(28.05)40-20(44)
Assam Company 7.46(7.7)9-4(158)
Atlas Cycles 329.6(341.6)466-286(62)
B P L 19.8(19.05)25-14(80)
Binani Ind 121.75(109.85)157-96(212)
Choice International 52.9(52.75)54-28(34)
Commitment Cap 46.6(49.0)61-16(63)
Compulearn 7.5(7.89)25-5(89)
D,E,F,G,H
Db Stock Brokers 95.7(95.7)112-93(38)
Dhanalakshmi Bk 58.0(58.5)79-42(92)
Financial Tech 966.55(949.3)1223-552(56)
Global Capit 244.1(232.1)251-66(36)
Goodricke Group 145.0(140.95)174-120(16)
Guj. Sidhee Cem 8.03(8.16)16-7(299)
Hind Rectifiers 63.25(64.85)69-36(11)
I,J,K,L
I F B Ind 100.8(98.0)130-60(7)
Inani Marb 406.0(413.05)630-121(9)
Ind. Hume Pipe 113.95(110.8)146-92(11)
Invicta 17.6(18.5)41-8(38)
It&t 66.7(64.5)108-54(8)
Jayaswals Ne 11.86(12.8)20-9(156)
Jolly Board 705.0(708.1)884-287(3)
Kotawala Ind 202.35(202.0)206-103(83)
Luminaire Technologies 52.4(51.9)52-20(1194)
M,N,O,P,Q
Manoj Housing Finance 57.0(57.5)64-33(17)
Mount Ev Min 123.9(125.35)150-68(16)
Nelco 43.1(43.7)58-38(40)
Nfl Infotech 39.2(40.05)64-24(20)
Oasis Securities 97.65(93.05)114-75(8)
Peninsula 61.55(61.25)84-27(92)
Polypro Fibrils (i) 15.6(15.78)18-8(68)
Prakash Ind 41.85(42.55)64-34(45)
R
R S Software 140.1(139.65)208-55(15)
Rain 36.15(36.2)48-31(21)
S
S Kumars 10.28(10.21)39-9(707)
S P L 72.8(71.55)114-33(45)
Shalibhadra Fin 51.0(51.75)79-44(18)
Shyam Star Gems 46.6(46.5)53-22(69)
Singer India 82.8(83.75)134-29(12)
Som Distilleries 210.0(213.25)294-125(25)
Sri Adhikari 88.05(88.6)109-64(7)
Subuthi Finance 95.0(95.0)119-43(9)
Synergy Multibase 42.9(40.9)50-30(13)
T,U,V,W,X,Y,Z
Telephoto Ent 22.9(21.9)38-14(75)
U B Eng 22.15(23.1)52-21(57)
Umangdair 49.55(48.3)69-33(19)
Valley Indiana Leisure 11.21(10.68)38-9(193)
Venus Remedies 273.1(271.3)327-155(4)
Walchandnagar 70.05(69.4)111-63(156)
Ybrant Digital 48.0(47.0)117-44(39)
GROUP S
A,B
Accentech 44.95(45.3)77-43(43)
Albright & Wil 382.0(378.5)440-347(1)
Alphageo 41.15(44.15)80-39(15)
Amrutanj 137.05(136.9)178-134(6)
Amrutanjan Health Care 137.05(136.9)178-134(6)
Amtek Auto 71.25(72.3)146-69(36)
Amtek India 91.2(93.35)126-80(186)
Atul Auto 203.8(200.95)226-72(33)
Bajaj Elect 184.75(185.15)234-165(5)
Balkrishna Ind 266.0(268.1)317-220(4)
Bf Utilities 277.4(275.65)490-262(68)
Bi 156.3(158.1)267-132(21)
C,D,E,F,G
Camson Bio Technologies 61.2(61.2)73-36(17)
Cmifpe 525.1(483.9)880-451(8)
Compucom Soft 11.02(11.31)29-9(67)
Deepak Nitrite 267.0(259.95)325-139(4)
Diamond Power Infrastructure Ltd 91.85(91.05)144-85(6)
Dolphin Off Ent 115.0(114.3)129-71(5)
Emami 631.55(629.65)654-361(1)
Erainfra 134.95(135.2)145-91(156)
Flex Foods 25.1(25.85)33-23(30)
Fulford 781.0(785.0)957-526(2)
Genus 13.48(13.87)14-7(71)
Granules Ind 119.05(116.6)234-71(13)
H,I,J,K,L
Hawkins Cook 2189.0(2199.6)2485-1280(1)
Hbl Power 12.95(13.5)19-12(66)
Helios & Matheson 51.95(52.1)65-22(16)
I.c.s.a. 10.41(9.49)28-7(240)
Int Travel House 174.5(173.55)236-165(3)
Ion Exchange 120.5(121.0)159-100(11)
Jmfinan 18.85(18.45)25-11(360)
K Sera Prod 11.02(10.5)14-2(75)
Kennamet 535.0(505.75)1247-482(7)
Kirloskar Bro 157.05(160.95)184-108(3)
Lambodhara Textile 132.3(134.95)178-45(72)
M,N,O,P,Q
Man Indus 124.0(127.7)238-91(19)
Mayur Uniquo 429.25(426.9)505-191(1)
Mercator Lines 18.1(17.4)33-16(127)
Micro Tech 38.55(38.85)91-37(62)
Modison Metals 39.3(37.1)51-32(17)
Mohit Industries 50.2(49.4)68-24(19)
Nakoda Tex 10.8(10.02)13-7(50)
Navin 256.4(254.65)437-238(3)
Ortin Laboratories 35.75(35.75)36-13(57)
Parenteral Drugs 103.0(101.45)129-51(6)
Parenteral Drugs (india) Ltd. 103.0(101.45)129-51(6)
Patel Eng 72.0(70.2)125-62(22)
R
Rainbow Papers 81.0(81.9)91-63(259)
Rajoo Eng 12.18(11.02)12-7(516)
Relaxo Footwear 667.45(681.05)916-285(4)
Riga Sugar Company 29.25(29.45)33-13(74)
S
Sanwaria Agro 30.6(31.15)49-14(73)
Sarda Energy & Minerals Ltd 120.8(121.0)155-111(6)
Sardaen 120.8(121.0)155-111(6)
Schenectady 606.3(609.5)2599-570(13)
Shahi Shipping 126.2(125.85)153-70(10)
Shakti Pumps 60.25(58.95)73-35(19)
Sharon Bio-medicine 353.0(351.95)460-324(11)
Shivvani 73.35(69.9)219-49(157)
Southern Ispat 10.64(10.14)10-2(140)
Steel Exchange India 79.9(81.4)104-70(103)
Sukhjit Starch 215.55(206.85)275-145(13)
Syncom Form 81.1(80.1)84-33(33)
T,U,V,W,X,Y,Z
Tilaknagar Industries 71.9(71.65)86-40(70)
Ultramarine & Pig 54.8(53.05)65-41(12)
Unitedbrew 687.55(701.2)1023-429(189)
V I P Ind 74.0(74.1)127-68(24)
V S T Tillers Tr 368.65(371.0)563-358(2)
Vadilal Ind 191.85(176.15)306-96(190)
Vinati Organics 108.2(108.15)180-78(5)
GROUP Z
A,B
Aarey Drugs 36.5(36.65)71-9(74)
Aci Infocom 22.0(22.1)23-6(665)
Agarwal Holdings 31.8(30.3)73-20(353)
Akai Asian 457.0(454.5)459-63(17)
Apeego 121.1(120.4)124-11(424)
Arcotech 50.0(49.9)55-24(132)
Barasia Holding & Trading Company 202.0(204.2)254-161(10)
Beryl Drugs 32.95(31.6)37-14(101)
Blue Circle Services 19.75(20.5)85-19(2690)
C,D,E,F
Confidence Trading Company 316.0(317.55)326-11(16)
Empire Ind 682.95(674.7)787-641(0)
Esaar 57.2(54.05)65-10(14)
Eurogold Jewellery 92.0(91.5)119-13(7)
Finalysis Credit & Guarantee Company 178.2(179.7)188-30(18)
First Financial Services 274.0(272.5)274-5(23)
G,H,I
Gemstone Investment 14.86(14.83)20-7(851)
Global Securities 132.0(131.5)135-11(100)
Goyal Financials 60.2(61.4)114-15(14)
Gujarat Reclaim 1149.0(1100.5)2020-975(0)
Hind. Copper 126.7(126.85)310-121(149)
Hingir Rampur 150.5(150.5)165-24(551)
Imp Finance 22.45(21.85)43-16(65)
Insul Elec 482.45(480.0)563-302(4)
Interlink Petro 25.2(24.0)36-15(37)
J,K,L,M
Jalan Metallurgical 133.65(136.35)390-52(167)
Jalgaon Reroll 28.25(29.65)128-28(561)
Kalefilms 14.5(15.0)49-13(44)
Mahanivesh 480.0(503.85)539-207(200)
Margltd 32.3(30.8)99-25(30)
Midland Polymers 180.7(184.35)203-25(12)
Mppolyprole 185.75(188.55)243-88(37)
N,O,P,Q
National Min 151.4(153.15)203-142(126)
Natraj Comm 106.9(111.5)137-41(63)
Ncl Research And Financial Services 1211.0(1225.85)1244-167(15)
P I Industries 634.4(616.9)693-425(1)
Parikh Herbals 25.75(25.3)65-13(773)
Paro Leasing 14.19(14.12)45-9(238)
Pee Jay International 9.17(9.65)10-2(60)
Polytex India 252.1(252.1)281-133(173)
R
Rajesh Strips 39.0(39.0)43-20(21)
Rajkamal Synth 31.5(31.1)34-6(39)
Ram Kaashyap 19.75(20.35)36-16(71)
Rasoya Proteins 101.55(101.9)108-18(25)
Responind 95.05(96.9)125-77(25)
Riba Textiles 31.4(30.75)35-13(25)
Rosebud Commercial 48.2(49.55)62-17(20)
Rosette Resorts 53.75(53.65)54-0(83)
Rutron International 232.0(228.0)232-5(14)
S
Sai Wires India 8.16(8.0)117-7(141)
Secunderabad Healthcare 30.2(29.0)30-6(31)
Shaktiman Mercantile 54.0(57.65)85-32(12)
Shree Global Tradefin 33.2(31.65)173-29(16)
Shree Nath 47.6(50.0)88-8(1271)
Surya Industrial Corporation 105.0(110.45)137-64(55)
Swan Mills 124.25(121.95)147-69(337)
T,U,V,W,X,Y,Z
Thakker`s Dev 202.0(194.95)217-96(11)
Toshika Chemicals 193.7(193.2)195-83(27)
Trendy Knitwear 13.92(13.94)17-4(104)
Turbo 400.0(409.6)422-37(65)
Unno Ind 23.85(23.9)24-3(114)
Veerenrgy 13.7(13.07)19-2(711)
Vishal Cotspin 135.6(138.2)188-122(8)
Vision Tech 10.6(10.53)12-5(351)
Wyn Aqua Exp 21.5(21.25)22-5(229)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry