Stock prices as on Feb 26, 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 567.6(587.2)878-558(9)
A C C 1295.35(1304.05)1514-1105(23)
Abbot 1362.45(1371.05)1807-1352(0)
Abg Shipyard 312.3(288.05)423-232(365)
Abirlanuv 1050.65(1081.95)1190-726(10)
Acl 197.25(199.8)220-135(69)
Adani Enter 217.25(223.35)380-151(143)
Allahabad Bank 143.1(145.7)207-103(109)
Alok Industr 8.88(9.28)21-8(1491)
Alstom Proje 321.0(330.05)433-316(4)
Andhra Bank 94.8(97.65)138-89(150)
Apollo Hosps 806.0(810.15)902-553(4)
Apollo Tyres 85.0(88.75)102-73(140)
Arvind 76.8(80.4)107-59(234)
Ashok Leyland 22.65(23.3)32-20(655)
Asian Paints 4395.95(4500.1)4670-3004(4)
Aurobindo Phar 171.8(173.4)204-99(178)
Axis Bank 1367.9(1404.65)1519-922(57)

B

B A S F India 603.9(617.6)769-488(5)
B H E L 202.1(207.55)323-195(537)
Bajajhoin 962.0(961.8)1058-730(0)
Ballarpur Ind 18.35(18.6)26-17(36)
Bank Of India 328.5(338.8)394-253(70)
Bharat Earth. 241.65(248.6)702-236(77)
Bharat Elec 1138.65(1183.6)1665-1124(2)
Bharat Forge 213.6(218.4)347-208(26)
Bhartiartl 311.3(307.05)370-238(860)
Birla Corp 261.0(259.15)341-202(3)
Bk Of Baroda 726.05(730.65)899-606(45)
Bombay Dye 93.5(96.5)139-78(107)
Boschl 8851.0(8914.5)9590-7452(0)
Bpcl 375.35(382.35)449-315(67)
Brigade Enterprises 75.05(75.85)112-45(13)
Britannia Ind 490.0(497.4)599-400(7)

C

C E S C 287.75(287.85)345-243(15)
C M C 1377.7(1312.05)1446-685(10)
Cadila Health 765.25(774.95)964-683(3)
Cairn India 307.0(307.85)389-296(731)
Canara Bank 429.5(433.75)550-306(45)
Castrol India 317.25(317.85)338-233(21)
Central Bank Of India 72.65(74.2)111-62(53)
Century Enka 110.9(110.65)144-100(9)
Century Tex 338.55(355.9)470-253(90)
Chambal Fert 61.7(63.05)92-61(112)
Chennai Petro 128.6(130.05)177-117(5)
Cipla 361.5(370.35)435-286(284)
Coal India Ltd 315.05(325.75)386-301(204)
Colgatepalm. 1294.35(1304.3)1580-1021(12)
Container Corp 1012.95(990.9)1097-830(4)
Corp Bank 398.85(403.7)499-362(7)
Crompton Gr. 93.0(93.15)152-90(250)
Cummins India 485.7(482.1)550-396(3)

D,E,F

Dabur India 129.0(128.55)140-101(216)
Dena Bank 95.1(98.0)128-79(176)
Dish Tv India 63.25(65.25)84-52(318)
Dlf 269.35(271.7)283-169(1154)
Dr Reddy`s Lab 1765.9(1804.2)1968-1528(8)
Dredging Corp 211.0(213.0)318-181(4)
E I H 65.1(66.1)103-64(12)
Edelweiss Capital 29.95(32.4)45-25(61)
Educomp Sol 92.6(104.6)217-92(1060)
Eng India 192.95(194.2)284-192(12)
Escorts 61.5(62.2)84-55(73)
Exide Ind 125.65(125.2)166-112(373)
F D C 92.6(92.8)105-75(23)
Federal Bank 493.65(495.55)550-335(18)
Finolex Cables 49.25(51.15)64-29(54)
Finolex Ind 89.6(90.45)92-46(132)

G

G E Shipping 232.4(238.65)291-224(12)
Gail 340.25(343.3)396-303(50)
Geometric 98.8(100.45)125-60(46)
Gillette Ind 2154.6(2183.4)2624-1981(5)
Glaxo Smithk. 2092.15(2103.0)2520-1916(0)
Glaxocon 3900.0(3903.3)4334-2179(0)
Global Tele 20.85(21.25)53-20(140)
Gmr Infra 18.2(18.15)34-16(664)
Godrej Cp 715.0(726.3)767-431(30)
Grasim Ind 3057.6(3025.9)3511-2216(6)
Great Offshore 73.15(74.3)124-71(11)
Guj. Min Deve 187.5(186.05)221-158(14)
Gujarat Gas 280.45(287.35)437-270(5)
Gujarat St Petronet 66.4(67.75)84-62(137)

H

H C L Infosys 33.3(33.85)51-32(75)
H C L Tech 725.75(733.0)735-453(42)
H D F C Bank 648.75(656.2)705-482(62)
H M T 37.05(37.75)50-33(43)
Hdfc 772.15(802.15)882-610(112)
Hdil 63.2(66.1)123-59(3728)
Hero Honda 1690.2(1703.35)2278-1645(25)
Hexaware Tec 85.2(86.9)142-72(754)
Hind Petro 300.35(311.7)381-275(117)
Hind Zinc 116.8(116.3)147-113(118)
Hindalco Ind 102.0(106.8)155-100(1948)
Hpcl 300.35(311.7)381-275(117)
Hsng Dev Infra 63.2(66.1)123-59(3728)
Hsq Dev Fin 772.15(802.15)882-610(112)
Hul 453.0(452.0)579-376(135)
Hul 453.0(452.0)579-376(135)

I

I C I India 998.0(1000.6)1040-790(1)
I T C 290.55(292.05)310-203(202)
Icici Bank 1063.5(1093.8)1231-767(187)
Idbi 93.75(95.3)118-82(118)
Idea Cellular 118.0(113.8)124-71(986)
Idfc 152.45(156.95)185-110(499)
India Cements 85.0(85.0)118-70(83)
India Infoline 66.0(69.5)93-44(56)
Indiabulls Real Est 63.45(66.35)82-41(592)
Indian Bank 178.1(184.65)265-152(5)
Indian Hotels 56.9(57.7)72-51(75)
Indian Ovrsea 72.8(74.05)107-66(75)
Indusind Bank 422.3(427.0)448-288(54)
Infosys Tech 2960.1(2917.2)2970-2101(170)
Ingvysya 542.05(546.1)627-310(3)
Ioc 294.35(306.75)375-239(199)
Ipca Lab 492.2(487.75)551-320(11)
Ispat Ind 10.08(10.1)14-9(571)

J,K,L

J & K Bank 1282.2(1293.1)1473-806(6)
J B Chem 81.75(81.4)96-58(13)
Jaiprakash Ass 68.5(68.0)106-58(2144)
Jaypee Infratech Limited 42.25(43.95)61-39(140)
Jet Airways 448.45(504.55)688-267(1390)
Jindal 89.9(92.25)180-88(40)
Jindal Stainless 56.15(57.15)88-54(20)
Jindal Steel 353.65(356.6)625-321(150)
Jsw Steel 763.3(767.2)893-566(135)
Kfa 10.74(11.3)25-7(209)
Kotakbank 660.0(659.35)694-511(10)
L I C Hsq Fin 240.4(248.6)300-228(239)
L&t 1367.3(1401.5)1719-1106(245)
Lanco Infratech 10.98(11.34)23-10(1712)
Lupin 596.9(609.9)631-460(47)

M,N

M & M 865.1(895.1)974-621(47)
M&m 865.1(895.1)974-621(47)
Mah Seamless 203.6(206.0)402-199(8)
Mangalore Ref 57.2(58.1)72-49(40)
Maruti 1406.15(1442.45)1637-1052(49)
Merck 633.9(630.3)714-555(3)
Mphasis Bfl 374.95(375.15)439-317(8)
Mtnl 23.1(24.5)45-20(541)
Mtnl 23.1(24.5)45-20(541)
N T P C 151.0(149.9)184-138(212)
Nation.ferti 64.55(66.0)96-64(9)
National Alum 44.95(45.6)64-44(32)
Nestle Ind 4611.0(4641.65)5040-4305(0)
Neyveli Lignite 75.2(78.45)94-70(16)
Novartis India 602.9(618.45)934-600(4)

O,P,Q

O N G C 306.3(318.2)354-240(282)
Omaxe 150.9(150.7)171-140(128)
Oracle Fin 2961.4(2962.3)3414-2360(4)
Orchid Chem 65.0(66.65)194-64(83)
Oriental Bank 274.0(284.25)367-207(46)
P & G Hygiene 2537.0(2542.55)2784-1901(14)
Parsvnath Dev 42.7(43.7)62-35(89)
Pfizer 1092.0(1085.55)1410-1073(0)
Pidilite Ind 242.5(248.85)278-148(42)
Piramalhe 557.65(564.5)617-395(155)
Pnb 829.45(844.0)1035-659(49)
Polaris Soft 114.25(120.15)175-102(65)
Power Fin Corp 199.0(205.4)227-139(133)
Power Grid Corp 111.0(112.0)124-100(9226)
Punj Lloyd 42.7(44.15)64-41(700)

R

Ranbaxy Lab 417.3(433.15)578-395(254)
Rashtriya Chem 48.45(49.55)69-47(56)
Raymond 334.35(339.25)488-327(308)
Rcom 67.85(69.25)101-46(1575)
Reliance Capital 389.3(406.7)508-282(801)
Reliance Ind 823.95(853.95)954-671(401)
Reliance Power 77.45(78.6)139-75(1088)
Relinfra 457.1(470.6)679-416(301)
Rolta India 66.0(66.15)108-58(85)

S

S A I L 72.8(74.85)106-72(284)
Satyam Comp 117.2(118.5)125-65(285)
Sbi 2199.0(2220.85)2550-1804(338)
Shipping Corp 47.15(47.6)73-47(67)
Siemens 531.35(546.0)838-525(32)
Skf 516.2(533.2)728-510(1)
Sobha Developers 382.0(398.0)472-253(28)
Sterlite Ind 95.05(96.75)125-88(404)
Sterlite Optical 28.4(28.6)46-27(136)
Sun Pharma 799.2(820.65)825-535(48)
Suntv 423.0(427.1)493-176(51)
Suzlon Energy 21.3(22.25)30-14(5992)
Syndicate Bnk 121.3(125.55)145-84(78)

T,U,V

Tata Chem 331.45(330.85)381-299(30)
Tata Elxsi 199.4(213.9)254-193(7)
Tata Power 97.3(98.15)117-83(140)
Tata Tea 131.9(133.45)181-100(451)
Tatacomm 220.3(223.05)266-190(16)
Tatamotors 289.2(299.05)337-202(827)
Tcs 1494.3(1471.3)1498-1046(141)
Tech Mahindra 1029.0(1036.85)1068-579(23)
Thermax 580.05(588.6)684-401(2)
Tisco 349.85(360.95)482-347(1039)
Titan Ind 250.05(252.15)313-203(119)
Torrent Pharma 694.5(696.65)766-546(0)
Torrent Power 168.3(174.9)232-146(14)
Tvs Motor 39.75(40.8)50-31(57)
Union Bank 216.4(222.15)288-150(121)
Unitedphos 121.0(123.45)156-105(231)
Vijaya Bank 52.1(53.6)68-46(155)

W,X,Y,Z

Welspunguj 61.75(67.2)150-56(2303)
Wipro 415.7(419.25)450-325(78)
Wockhardt 1895.7(1897.9)1965-455(9)
Zeeenter 215.4(218.55)247-118(2502)


GROUP B

A


3m India Ltd 3650.0(3794.95)4529-3200(1)
A P Paper 206.95(207.2)373-147(6)
A.k.capital Services 189.4(200.4)273-131(3)
Aarti Ind 87.0(87.65)108-50(10)
Aban Offsho 290.3(300.2)526-289(60)
Action Construction Equipment 12.9(13.7)35-12(91)
Adani Power Ltd 46.5(47.65)82-36(319)
Adani Power Ltd 46.5(47.65)82-36(319)
Adlabs Films 63.0(65.8)103-49(13)
Advanta India 1015.0(1000.2)1176-315(9)
Aegis Logis 133.2(142.15)210-110(11)
Agro Tech Foods 500.0(505.55)536-400(1)
Ajanta Pharma 574.45(597.0)674-170(27)
Akar Tools 20.45(21.35)43-19(32)
Aksh Optifibre 16.9(17.8)20-6(80)
Alembic Pharmaceuticals Ltd 80.75(80.25)81-41(56)
Alstom 159.85(160.65)230-139(10)
Amar Remedies 29.95(30.85)163-28(23)
Amritbana 146.65(146.65)239-112(9)
Anikinds 30.25(31.9)40-24(82)
Ankit Metal 17.45(21.75)30-11(60)
Ankush Finstock Ltd 7.25(6.91)20-5(179)
Ansal Properties 27.0(28.8)42-21(79)
Apcotex 202.0(205.4)294-134(6)
Aptech 48.5(50.55)98-46(70)
Arrow Webtex 60.35(62.85)84-52(386)
Arshiya International Ltd. 34.35(36.15)163-30(92)
Asahi Songwon Colors 60.9(59.1)101-58(50)
Asahi Songwon Colors Ltd 60.9(59.1)101-58(50)
Ashapura Mine. 37.9(39.4)57-8(22)
Ashika Credit Capital Ltd 91.0(98.35)150-37(23)
Astra Zeneca 991.35(1001.2)2649-980(5)
Astral Poly Technik 399.9(400.0)423-175(9)
Atlanta 46.4(47.5)68-32(44)
Atul Chem 325.75(336.95)472-175(13)
Autoline Industries 90.45(94.05)211-89(25)
Avaya 124.8(127.25)235-68(10)


B,C


B O C India 290.3(302.1)530-288(7)
Bajaj Auto Fin 1270.0(1274.05)1416-735(2)
Bajaj Hind 22.4(22.95)37-21(221)
Balmer Lawri. 624.65(627.65)710-503(1)
Balrampur Chini 45.3(47.5)74-42(79)
Bank Of Maha 53.0(54.1)66-42(33)
Bartronics India 16.1(16.2)41-15(244)
Bata India 759.1(786.65)989-658(33)
Bayer 1117.65(1132.1)1341-749(0)
Bengal&assam 274.9(277.0)330-191(4)
Berger Paints 194.55(188.15)210-99(132)
Bgr Energy Systems 210.85(216.0)373-199(20)
Bhagwati Banquets 51.45(64.25)102-51(25)
Bhandari Hos. 33.75(35.25)59-31(49)
Bharati Shipyard 44.55(46.15)95-44(23)
Bhartiya Int 174.5(176.5)192-45(19)
Bhussteel 462.3(463.95)505-363(47)
Bihar Caustic 87.0(87.7)116-62(15)
Biocon Ltd 279.55(282.8)321-208(35)
Blue Dart Ex. 2249.9(2265.35)2300-1530(0)
Bombay Bur Trdg 105.4(114.1)158-87(62)
Bombay Rayon Fashions 238.45(237.2)278-220(6)
Carbon Everflow 83.15(81.5)99-76(39)
Ceat 95.05(97.45)125-82(26)
Cerasan 414.5(402.05)463-207(1)
Chettinad Cem 902.7(911.7)1071-525(33)
Chirawa Cements 58.6(61.7)163-36(210)
Cholam. Inv 289.0(288.7)299-159(917)
City Union Bnk 57.0(58.2)65-38(32)
Colourchem 546.85(554.15)683-532(1)
Core Project 111.85(110.95)345-99(2844)
Coromandel Fert 201.15(206.2)313-200(9)
Cox And Kings(india) Ltd 124.45(127.75)195-119(108)
Cupid Trad 239.65(238.55)275-65(9)


D,E,F


D C W 15.4(15.85)26-9(121)
Dabur Pharma 115.05(117.15)176-78(34)
Decolight Ceramics 13.12(13.09)13-2(237)
Deepak Fert 108.5(115.15)167-105(19)
Den Networks Ltd 210.05(213.3)238-88(32)
Development Credit Bank 40.1(43.4)52-36(574)
Dewan Hsq Fin 172.8(179.65)279-142(21)
Dhanuka 123.65(124.8)140-80(18)
Dishman Pharma 71.3(77.65)124-41(146)
Divi's Lab 1029.85(1042.45)1233-711(6)
E I Dparry 147.95(154.3)256-142(10)
Easun Reyrolle 59.55(64.35)83-48(24)
Eclerx Services 631.0(633.8)900-570(1)
Eicher Motors 2759.95(2771.0)3240-1620(1)
Elder Pharma 326.5(345.35)474-267(4)
Elecon Eng 35.1(35.95)66-34(38)
Electrosteel C. 20.2(20.5)29-16(88)
Elgi Equip. 81.5(88.0)99-70(9)
Empee Distilleries 67.5(71.0)96-58(15)
Esab India 443.0(445.1)568-420(2)
Ess Dee Aluminium 325.75(330.3)410-114(27)
Essar Oil 83.2(84.9)96-46(442)
Essarship 85.0(84.8)106-59(1919)
Eveready Ind 19.1(19.8)32-16(101)
Everest 213.4(217.2)282-119(4)
Everonn Systems India 69.0(74.0)305-68(186)
Excel Crop 177.1(176.95)242-85(5)
Fag Bearings 1440.0(1415.1)1826-1349(0)
Firstsource Solutions 10.56(10.78)14-8(202)
Flexituff International Limited 159.6(164.3)384-152(216)
Fortis Healthcare 99.4(101.05)119-89(33)
Foseco India 472.0(466.4)791-441(1)
Future Capital Holdings 159.15(163.65)234-116(11)
Future Ventures India Ltd 9.4(9.5)11-7(250)


G


G I C Hsq Fin 115.8(119.55)156-83(30)
Gallantt Metal 24.7(24.75)32-15(83)
Gammon India 27.4(27.9)54-26(28)
Gandhimathi Appliances 280.0(280.35)418-240(2)
Gangotri Iron 44.5(45.75)51-35(135)
Gateway Distriparks 133.7(134.9)159-126(21)
Gati 30.4(32.4)45-27(55)
Geodesic Inf 12.25(12.85)59-12(154)
Ghcl 36.15(36.5)44-28(31)
Gitanjali Gems 577.05(573.3)614-296(181)
Glenmark Phar 508.1(508.95)550-286(19)
Glodyne 17.9(17.05)434-13(48)
Godawari Power 95.0(98.95)136-93(17)
Godrej Indus 279.45(285.35)331-221(43)
Goenka Diamond & Jewels Ltd. 31.1(32.95)34-4(1886)
Goodyear India 288.95(286.25)412-271(3)
Greave 74.95(76.8)88-60(8)
Greenply Ind 353.55(372.85)450-180(3)
Gruh Fin 214.0(215.65)249-122(5)
Guj. Alkalies 133.6(133.95)154-100(4)
Guj. Amb Exp 23.95(25.45)31-18(32)
Guj. Fluoroch. 288.5(300.0)542-250(8)
Guj. Nre Coke 19.35(19.75)26-15(365)
Guj. State Fert 59.8(61.25)91-59(42)
Gujapoind 109.65(116.1)158-92(21)
Gujarat Pipavav Port Ltd 45.95(44.7)62-41(37)
Gwalior Chemical Industries 32.5(33.4)53-32(21)


H,I


H E G 182.5(189.2)262-181(4)
H F C L 8.28(8.3)16-8(219)
Hanung Toys 129.9(137.85)179-106(39)
Hatsun Agro 82.5(83.25)99-66(9)
Havell`s India 640.2(650.55)704-490(9)
Henkel India 36.1(36.55)45-22(16)
Hercules Hoists 118.55(122.35)164-109(11)
Heritage Food 418.5(431.5)569-133(3)
Hikal 390.0(407.15)517-260(1)
Hind Con 16.1(16.55)30-14(340)
Hind Motors 9.05(9.39)14-7(198)
Hind Oil Exp 65.0(68.25)140-64(316)
Hind Sanitary 99.75(103.8)181-98(54)
Hotel Leela 24.0(24.8)39-23(23)
Hyderabad Ind 383.0(391.45)547-318(45)
I F C I 30.95(32.95)46-24(3485)
I F G L Refract 32.0(35.2)54-31(26)
I T I 21.1(21.3)32-18(33)
I V R Cons 27.75(28.05)75-27(877)
Ibn18 24.65(25.25)38-15(3295)
Iid Forgings 34.35(36.15)163-30(92)
Il&fs Transportation Networks Ltd. 197.8(200.25)227-156(12)
Inabs 606.05(612.0)850-555(0)
India Glycols 133.1(132.95)226-118(6)
Indiabulls Finan 264.9(272.3)345-178(254)
Indiabulls Power 10.67(11.0)20-9(802)
Indian Infotech And Software 22.15(22.1)26-6(1880)
Indoco Remedies 66.25(65.6)83-50(204)
Indraprastha Gas 262.55(260.1)391-170(32)
Indswift Lab 47.0(47.45)109-39(47)
Innoventive Industries Ltd. 126.95(130.35)147-100(6)
Inox Leisure 68.5(72.6)96-46(9)
Irb Infrastructure Developers 115.5(118.3)207-100(284)
Ivrcl Infrastruc 27.75(28.05)75-27(877)


J,K


J B F Ind 106.25(106.3)151-97(19)
J Kumar Infraprojects 212.25(214.45)248-143(5)
Jai Corp 63.65(66.1)108-50(264)
Jain Irrigation 62.3(63.45)113-59(179)
Jaiprakash Hydro 30.75(30.6)46-24(383)
Jay Shree Tea 97.75(102.15)128-78(17)
Jhaveri Weld 61.1(62.45)74-13(28)
Jhs Svendgaard Laboratories 17.45(18.85)48-17(37)
Jindal Drilling 213.05(223.0)329-211(3)
Jindal South West Holdings 500.05(522.25)889-474(21)
Jindalph 113.0(119.45)176-98(32)
Jindpolyfm 158.65(165.85)229-135(62)
Jk Cement 310.0(311.65)369-123(7)
Jk Paper 30.6(31.0)46-30(218)
Jklakshmi 125.2(130.2)171-58(12)
Jubilant Org 185.55(198.85)248-154(26)
Jyothy Laboratories 155.6(157.0)208-78(8)
Jyoti Struct 34.85(35.25)53-34(26)
K C P 30.35(33.3)47-27(28)
K R B L 24.1(24.6)28-16(48)
K S B Pumps 199.5(200.7)259-177(4)
Kadvani Sec 45.35(47.7)48-17(156)
Kale Consult 320.95(337.8)407-116(5)
Kalpataru Pwr 76.25(80.35)118-64(14)
Kalyani Steels 46.15(47.7)66-45(32)
Kanani Industries Ltd 22.2(22.5)43-16(47)
Kansanero 1152.8(1142.95)1176-865(1)
Kar Vysy Bank 479.35(485.65)592-352(4)
Karnataka Bnk 150.8(154.55)198-70(1100)
Kaveri Seed Company 1330.0(1361.15)1491-519(1)
Kecil 49.95(53.0)80-47(49)
Kesoram Ind 104.6(101.2)170-91(35)
Kgnind 11.15(11.9)28-10(299)
Kirloskar Ferro 25.6(26.65)33-20(39)
Kirloskar Oil 415.0(382.9)455-255(119)
Kirlpnu 476.0(479.95)550-400(5)
Kolte Patil Developers 97.5(99.15)136-33(86)
Kpitcumm 105.75(109.9)142-73(28)
Kwality Dairy 34.0(35.2)47-25(75)

L,M


La Opala Glass 256.4(270.8)334-89(10)
Lakshmi Machine 2029.0(2050.25)2330-1497(0)
Lakshmi Over 21.75(21.8)27-14(79)
Liberty Phosp 224.1(227.6)229-62(95)
Liberty Shoes 89.2(90.15)125-81(16)
Lloyd Elect 44.5(45.6)74-38(35)
Lloyds Steel Ind 12.0(12.4)16-8(56)
Lovable Lingerie Ltd 243.3(269.6)407-220(254)
M And B Switchgears Limited 20.6(22.85)27-5(80)
M R F 12181.0(12282.6)13850-9211(1)
Macmillan Ind 129.25(141.0)152-38(5)
Madras Cements 244.75(244.35)254-133(10)
Magmafin 81.1(81.7)110-54(14)
Mah Scooter 437.0(449.8)555-300(2)
Mahindra 193.15(200.5)244-120(186)
Mahindra Ugine 54.0(55.35)70-45(17)
Man Infraconstruction Ltd. 175.9(179.05)229-124(24)
Manappuram Gen 34.9(35.55)48-18(57)
Mandhana Industries Ltd. 250.95(258.7)309-211(80)
Mangalam Cem 139.7(143.0)192-120(9)
Mangalore Chem 29.6(30.35)57-29(74)
Marico Ind 219.05(221.05)250-155(3)
Mathew Easow 47.3(45.05)87-25(57)
Max India 238.6(244.25)266-154(6)
Mcleod Russel India 366.2(371.5)386-214(14)
Mcnally Bharat Engineering Company 75.45(76.1)121-74(12)
Mhril 275.0(284.55)358-255(8)
Mindtree 859.9(865.15)873-421(11)
Mmtc Ltd 488.35(513.7)890-485(124)
Motherson Sumi 192.8(192.95)209-103(47)
Motilal Oswal Financial Services 85.25(86.7)137-84(24)
Mundra Port 141.35(147.9)162-105(189)
Muthoot Finance Ltd 214.05(214.05)246-105(32)
Mysore Cem 42.6(43.3)60-26(24)


N,O

N I I T 24.05(24.55)56-23(59)
Nagarjuna Con 37.4(38.35)61-28(151)
Nahar Spin 72.7(73.9)90-45(17)
Natco Pharma 419.45(425.85)505-258(1)
Navneet Pub 61.8(62.4)70-51(14)
Neocorp 27.55(28.95)41-21(115)
Nesco 770.0(766.9)827-577(3)
Net 4 India 111.85(112.7)180-50(9)
Network 18 Media 30.65(32.4)47-26(75)
Nhpc 28.55(28.85)29-14(827)
Nhpc Ltd 28.55(28.85)29-14(827)
Niit Technologies 254.25(253.6)324-227(20)
Nikki Global Finance 580.0(589.25)608-121(5)
Nile 90.0(89.65)163-88(11)
Nitin Fire Protection Industries 64.3(66.8)83-36(82)
Nocil 15.6(15.85)20-15(70)
Noida Toll Bridge 22.25(22.65)29-21(90)
O C L India 150.85(150.7)169-75(5)
Oil India Ltd 525.4(532.05)617-431(31)
Omkar Speciality Chemicals Ltd 127.5(130.3)150-55(4)
Omnitech Infosolutions 172.1(181.7)204-105(40)
Onelife Capital Advisors Limited 595.05(743.8)848-223(62)
Onmobile Global 34.65(34.7)73-28(151)
Opto Circu 51.2(53.35)218-48(835)
Orbit Corporation 33.2(33.75)65-31(320)
Orbit Exp 69.6(72.8)79-41(86)
Orient Paper 70.15(70.3)102-53(14)
Orissa Minerals Development Company Ltd 3385.75(3549.7)6039-2555(5)


P,Q,R


Page Industries 3300.0(3303.7)3610-2424(0)
Panacea Biotec 140.05(152.9)158-63(52)
Pantaloon Ret 200.15(208.4)275-126(523)
Paper Products 65.0(66.05)81-58(11)
Parekh Aluminex 123.5(128.75)372-114(17)
Pasupati Fincap 9.18(9.36)45-8(97)
Persistent Systems Ltd. 563.9(563.35)589-301(10)
Petronet Lng 141.35(146.95)175-122(151)
Pg Electroplast Ltd 273.2(341.45)394-132(33)
Pidrugs 151.0(157.95)257-66(9)
Pioneer Agro Extracts 30.0(30.2)33-14(21)
Pipavav Shipyard 81.8(82.85)98-52(1848)
Plethico Pharmaceuticals 332.25(356.9)396-156(111)
Praj Ind 41.2(42.2)83-40(64)
Prakash Steelage Ltd 96.9(98.1)200-82(14)
Premier Auto 86.5(86.7)151-62(6)
Premier Expl 60.5(57.45)92-52(22)
Prime Focus 42.35(43.0)58-41(126)
Prism Cement 41.5(41.25)60-40(17)
Provogue (india) 11.85(12.21)36-11(59)
Pslltd 38.15(39.4)71-37(67)
Ptc 67.05(68.0)81-49(47)
Ptc India Financial Services Ltd 14.75(15.7)20-13(206)
Puravankara Projects 101.5(105.75)122-55(200)
Pvr 257.45(258.65)341-135(27)
R Systems International 230.0(229.8)232-135(8)
Radico Khait 138.8(138.8)155-92(39)
Raj Television Network 215.0(221.75)257-103(36)
Rajesh Exp 127.0(129.5)150-110(77)
Rallis India 119.65(122.25)168-111(41)
Rasoya Proteins Ltd 100.4(100.35)108-18(101)
Redington India 85.0(84.95)94-65(30)
Rei Agro 9.24(9.61)16-7(185)
Reliance Indust 378.65(388.85)517-342(51)
Religare Enterprises 276.0(293.85)419-268(3)
Ricoh India 37.2(38.5)91-31(30)
Rohit Ferro Tech 22.6(23.2)37-22(120)
Ruchi Soya Ind 64.65(64.2)96-59(12)
Rupa & Company Ltd 163.65(154.85)183-130(21)
Rural Electrification Corporation 238.95(243.25)267-142(168)


S


S Bk Of Bikaner 432.65(443.7)501-326(6)
S Bk Of Mysore 600.0(603.25)774-440(1)
S R F 187.25(190.15)277-185(5)
Saksoft 34.8(34.65)82-33(32)
Sandur Mang 412.0(429.4)557-385(4)
Sangam 44.15(47.6)66-39(17)
Se Investments 386.9(387.0)405-205(42)
Sesa Goa 158.7(160.6)218-157(153)
Shasun Chem 80.55(85.3)185-73(44)
Shivatex 29.9(30.0)36-16(19)
Shree Cement 4335.0(4344.75)4800-2270(0)
Shree Ganesh Jewellery House Ltd 105.95(108.75)139-65(111)
Shree Renuka Sugars 26.05(27.1)40-25(909)
Shrenuj & Co 59.9(59.55)90-52(48)
Shriram City 1096.65(1118.85)1187-564(0)
Shriram Trans 699.9(710.45)800-475(9)
Signet 231.8(238.95)259-89(17)
Sintex Ind 56.95(58.3)91-50(381)
Sks Microfinance Ltd 133.7(139.7)198-54(219)
Sms Pharmaceuticals 215.0(213.45)223-128(7)
Solar Explosives 993.25(992.3)1099-736(8)
Sonata Soft 24.95(26.35)27-17(83)
South India 61.95(65.0)75-60(24)
Southind.bank 24.45(24.85)30-20(420)
Spicejet 34.6(35.8)50-20(3067)
Splash Mediaworks 14.09(14.09)34-13(52)
Srei Int Fin 35.05(37.45)51-18(318)
Srs Ltd 42.05(41.85)51-26(129)
State Bank Of Mysore 600.0(603.25)774-440(1)
State Trading 200.55(205.1)325-185(47)
Strides Arcolab 972.8(1031.2)1224-512(173)
Subexltd 10.83(11.23)32-10(112)
Sudar Garments Ltd 94.65(118.3)184-48(340)
Sun Pharma Advanced Research Company 112.4(117.2)145-65(73)
Sundaram Fin 503.0(512.1)559-303(1)
Sunteck Realty 479.0(475.55)563-302(4)
Supreme Ind 315.5(321.6)331-188(2)
Supreme Infrastructure India 214.8(222.0)346-195(121)
Suryanagri Finlease 25.3(25.8)55-11(34)
Suven 23.35(23.8)35-13(56)
Swaraj Mazda 331.0(347.2)501-325(4)


T,U


T.v. Today 69.2(73.6)93-49(36)
Talwalkars Better Value Fitness Ltd. 153.1(159.35)223-141(12)
Tata Coffee 1463.25(1485.1)1674-791(16)
Tata Investment 436.75(436.4)535-416(1)
Tci Fin 30.1(29.7)45-26(21)
Texmaco 29.0(29.95)41-24(74)
Texmaco Rail & Engineering Ltd 54.6(61.6)74-47(246)
Thinksoft 74.1(77.6)123-40(38)
Thomas Cook 51.7(53.65)74-50(17)
Tide Water 7599.75(7641.3)8585-6611(0)
Timken India 155.7(161.5)269-155(8)
Tinplate Of India 44.55(45.95)57-36(20)
Tourism Fin 24.55(23.25)30-21(56)
Tplplast 166.9(172.55)205-77(8)
Trent 1106.1(1118.85)1345-771(2)
Triveni Eng & Ind 16.35(16.35)24-12(62)
Ttk Prestige 3407.55(3402.7)3996-2623(12)
Ttml 9.86(10.57)16-9(532)
Tulip 10.85(11.4)129-10(150)
Ubholding 54.6(57.45)155-53(22)
Uco Bank 62.85(64.6)90-61(146)
Uflex 78.85(81.55)139-78(28)
Ultratech 1905.25(1911.2)2074-1254(4)
Uni Abex Alloy 139.25(134.0)188-121(60)
Unichem Lab 169.1(173.55)216-124(8)
Unitdspr 1800.65(1822.65)2149-478(245)
Unitech 28.65(29.3)40-18(2814)
United Bank Of India 66.25(67.2)84-49(623)
Unity Infraprojects 32.6(34.05)53-32(55)
Ushamartin 25.05(25.8)40-21(2077)
Ushdev Int 271.2(280.5)325-185(32)
Usher Agro Ltd. 57.5(57.35)68-47(46)
Uttam Steel 73.55(77.2)125-56(25)


V,W,X,Y,Z

V Guard Industries 453.65(454.85)590-168(5)
V S T Ind 1624.1(1660.1)2025-1250(0)
Vaibhav Gems 112.5(112.75)151-35(16)
Vardhman Poly 77.4(71.45)101-41(38)
Vardhtext 280.0(284.95)291-187(100)
Venkys 475.5(492.8)621-322(5)
Vesuvius 329.5(326.5)464-310(2)
Videocon 197.05(199.55)246-161(237)
Vikas Wsp 30.0(30.75)76-29(453)
Vivmed Labs 290.7(318.55)444-277(44)
Voltas 83.55(85.9)138-83(214)
W P I L 360.0(359.55)458-188(13)
Welspun India 73.5(78.0)82-35(39)
West Coast Pap 72.25(76.05)134-44(23)
Wheels India 677.25(714.4)967-372(1)
Wire & Wireless 22.65(23.75)30-7(222)
Yes Bank 472.0(480.6)539-294(329)
Zandu Phar 1296.85(1328.9)1905-1282(0)
Zee News 14.65(15.2)19-9(68)
Zensar Tech 222.95(240.45)302-176(8)
Zenu Infotech 77.0(73.95)83-22(118)


GROUP T


A,B,C


Amara Raja 259.9(269.95)328-128(31)
Andrew Yule 16.8(16.45)27-15(52)
Assam Company 7.75(7.06)9-4(744)
Atlas Cycles 290.55(306.05)466-286(11)
Binani Ind 109.25(113.15)157-96(14)
Blissgvs 31.8(33.05)44-20(35)
Brilliant Securities 129.4(127.35)138-49(23)
Cerebra Int 19.75(21.9)37-16(28)
Choice International 51.8(52.75)54-28(53)
Cubical Finan. 32.65(32.2)91-21(44)

D,E,F,G,H


D C M 65.6(70.8)206-65(33)
Db Stock Brokers 95.6(95.65)112-93(39)
Decngold 17.65(17.55)26-15(31)
Dhanalakshmi Bk 53.5(55.5)79-42(90)
Financial Tech 883.2(931.4)1223-552(62)
Global Capit 258.6(269.05)273-66(22)
Goodricke Group 141.55(146.3)174-120(14)
Hind Rectifiers 60.5(66.35)70-36(73)
Hitachih 130.85(136.15)171-98(6)


I,J,K,L,M


I F B Agro Ind 176.95(178.1)220-116(4)
I F B Ind 94.65(96.2)130-60(25)
Inani Marb 377.2(397.05)630-121(8)
It&t 60.0(65.25)108-54(21)
Jayaswals Ne 10.6(11.19)18-9(157)
Kaypowr 11.2(10.69)11-4(64)
Kinetic Eng 103.0(103.0)124-52(7)
Kotawala Ind 201.35(201.4)206-103(92)
Luminaire Technologies 53.55(53.35)53-20(1247)
Mount Ev Min 109.0(118.65)150-68(46)

N,O,P,Q,R


Nfl Infotech 36.25(36.95)64-24(18)
Nirlon 45.7(46.2)61-31(28)
Onward Tech 41.9(45.0)51-34(13)
Peninsula 51.25(54.65)84-27(54)
Polypro Fibrils (i) 16.0(16.86)18-8(42)
Prakash Ind 36.25(37.95)64-34(57)
R S Software 125.85(135.05)208-55(19)
Rain 34.7(35.15)48-31(231)
Rollatainers 410.0(402.5)489-94(32)

S


S Kumars 9.44(9.79)37-9(683)
S P L 63.15(66.45)114-33(31)
Safari Ind 287.0(276.65)300-150(2)
Shalibhadra Fin 48.5(49.75)79-44(19)
Sharyans Res 51.1(54.2)67-44(24)
Shirp Gold Ref 67.0(68.5)146-66(20)
Shyam Star Gems 46.2(44.7)53-22(497)
Som Distilleries 208.9(197.8)294-125(41)
Sri Adhikari 87.0(87.25)109-64(11)
Symphony Comfort 361.6(361.75)473-173(3)

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


Telephoto Ent 24.05(23.4)38-14(60)
Umangdair 44.15(46.85)69-33(27)
Venus Remedies 265.0(272.9)327-155(8)
Walchandnagar 63.85(65.3)105-63(47)
Wintac 90.65(90.75)95-30(24)
Ybrant Digital 55.0(54.95)112-44(59)


GROUP S


A


Abc India 133.0(133.15)171-99(7)
Accentech 40.3(42.2)77-39(33)
Alkyl Amines 144.0(142.85)210-75(9)
Amtek Auto 69.0(70.15)146-67(26)
Amtek India 93.45(93.45)126-80(607)
Atul Auto 185.75(195.75)226-72(40)


B,C,D


Bajaj Elect 176.8(181.4)234-165(6)
Balkrishna Ind 254.7(258.95)317-220(5)
Bf Utilities 247.3(260.7)490-245(59)
Bharat Bijlee 490.0(497.0)712-486(1)
Bi 148.25(150.7)267-132(26)
Camson Bio Technologies 55.4(57.55)73-36(55)
Carnation Nutra 479.7(496.2)532-320(2)
Compucom Soft 10.95(10.9)29-9(104)
Controlpr 71.3(78.2)95-28(8)
Deepak Nitrite 265.0(272.8)325-139(2)


E,F,G,H,I,J


Ece Industries 134.8(132.0)148-96(6)
Emami 606.0(614.25)743-361(2)
Erainfra 134.25(134.85)145-91(111)
Granules Ind 109.85(109.95)234-71(7)
Gulf Oil Corp 66.55(69.7)103-66(33)
Hawkins Cook 2157.5(2180.95)2485-1280(1)
Helios & Matheson 51.25(52.55)65-22(20)
Ion Exchange 112.15(113.95)159-100(6)
Jmfinan 16.5(17.4)25-11(324)


K,L,M,N,O,P,Q


K Sera Prod 10.59(10.96)14-2(158)
Kennamet 498.0(503.55)1247-482(2)
Kirloskar Bro 151.05(154.55)184-108(6)
Mayur Uniquo 421.1(425.55)505-192(2)
Mazdaltd 121.0(122.15)148-80(4)
Mercator Lines 15.5(16.95)31-15(200)
Micro Tech 34.4(36.9)91-34(22)
Navin 240.85(244.6)437-237(2)
Ortin Laboratories 34.75(34.9)36-13(83)
Patel Eng 66.0(65.7)124-62(19)


R


Rainbow Papers 79.0(78.8)91-63(28)
Rajapalayam Mills 250.1(243.55)294-175(7)
Rajoo Eng 11.19(11.24)12-7(122)
Relaxo Footwear 613.2(610.9)916-285(0)
Riga Sugar Company 29.85(29.0)33-13(117)


S


Sanwaria Agro 29.1(29.0)49-14(27)
Sarda Energy & Minerals Ltd 111.05(116.05)155-111(6)
Sardaen 111.05(116.05)155-111(6)
Schenectady 610.3(610.2)2599-570(16)
Shahi Shipping 115.0(122.05)153-70(14)
Sharon Bio-medicine 347.0(347.85)460-324(3)
Shivvani 68.8(72.35)217-49(25)
Southern Ispat 12.91(12.3)12-2(703)
Steel Exchange India 79.0(80.05)104-70(57)
Syncom Form 84.1(88.5)91-33(14)


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

Tilaknagar Industries 65.25(67.55)86-40(139)
Ultramarine & Pig 55.0(54.6)65-41(11)
Unitedbrew 597.0(617.15)1023-429(220)
V I P Ind 69.95(71.25)112-68(28)
V S T Tillers Tr 349.0(365.45)563-345(3)
Vadilal Ind 171.0(179.15)306-96(19)
Zicom Elec Sec 82.45(79.1)100-33(25)
Zydus Wellness Ltd 479.7(496.2)532-320(2)

GROUP Z


A,B,C,D,E


Agarwal Holdings 33.3(35.05)73-20(425)
Akai Asian 452.35(456.5)459-63(30)
Apeego 105.5(122.65)124-14(446)
Arcotech 49.5(49.6)55-24(192)
Barasia Holding & Trading Company 203.5(205.4)254-161(10)
Beryl Drugs 29.45(31.9)37-14(78)
Blue Circle Services 17.8(18.45)85-17(3707)
Centron Ind 66.25(67.6)214-23(16)
Confidence Trading Company 318.9(318.9)326-11(88)
Esaar 55.1(57.85)65-10(859)


F,G,H,I,J,K


Finalysis Credit & Guarantee Company 169.7(172.45)188-30(48)
First Financial Services 278.5(276.0)278-5(17)
Gemstone Investment 14.54(14.61)20-7(306)
Global Securities 146.85(140.75)147-11(160)
Grenada Investment & Trading Comapny 69.0(70.85)142-15(12)
Hind. Copper 119.95(121.8)310-119(146)
Hingir Rampur 136.35(143.5)165-26(404)
Imp Finance 22.2(22.5)43-16(47)
Insul Elec 479.0(475.55)563-302(4)
Jalan Metallurgical 123.35(125.85)390-52(124)
Jalgaon Reroll 23.85(25.05)128-23(834)

L,M,N,O


Lesha Steels 81.0(80.05)145-66(7)
Mahanivesh 508.5(515.45)539-207(202)
Mediaone 37.35(38.0)98-36(91)
Mppolyprole 184.25(179.05)243-88(75)
National Min 139.3(142.65)203-138(355)
Natraj Comm 100.05(105.7)137-41(125)
New Bom Prtg 9.8(9.7)43-7(132)


P,Q


P I Industries 627.0(631.95)693-425(0)
Parikh Herbals 27.75(27.25)65-13(753)
Pee Jay International 9.45(9.48)10-2(241)
Pflinfotc 52.55(53.6)54-15(42)
Polytex India 251.25(252.8)281-133(142)


R


Rajath Finance 190.1(193.95)407-187(3)
Rajkamal Synth 30.0(30.25)34-6(21)
Ram Kaashyap 18.45(18.65)36-16(467)
Rammaica 44.0(44.75)45-9(13)
Rasoya Proteins 100.4(100.35)108-18(101)
Ravinay Trading Company 437.95(420.6)437-111(2)
Responind 97.0(94.55)125-77(25)
Riba Textiles 31.1(31.7)35-13(25)
Rosebud Commercial 47.75(47.75)62-17(50)
Rosette Resorts 55.35(54.5)55-0(309)
Rutron International 240.8(236.1)240-5(16)


S,T


Secunderabad Healthcare 30.95(32.05)33-6(27)
Shaktiman Mercantile 51.6(53.5)85-32(13)
Shree Nath 39.6(41.5)88-8(1842)
Shubham Granites 12.7(12.2)50-11(182)
Sulabh Eng 59.5(59.5)60-1(27)
Swan Mills 120.0(120.45)147-83(126)
Tilak Finance 176.1(168.9)177-9(3)
Toshika Chemicals 192.0(193.75)195-86(79)
Trendy Knitwear 12.61(13.15)17-4(136)
Tuni Textile Mills 28.85(29.4)284-28(3184)
Turbo 418.0(417.8)430-37(61)


U,V,W,X,Y,Z


Unno Ind 24.25(24.6)24-3(327)
Vax Housing Finance Corporation 9.98(9.62)16-6(74)
Veerenrgy 10.11(12.63)19-2(566)
Vishal Cotspin 137.0(135.5)188-122(7)
Vision Tech 9.98(10.1)12-5(162)
Vsfproj 31.4(30.75)48-27(26)
Wyn Aqua Exp 21.3(21.0)22-5(271)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry