Stock prices as on Mar 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 574.4(570.85)878-558(5)
A C C 1268.05(1271.1)1514-1105(24)
Abg Shipyard 304.45(302.55)422-232(89)
Abirlanuv 1039.0(1006.9)1190-726(13)
Acl 192.25(191.85)220-135(112)
Adani Enter 211.05(216.0)374-151(319)
Allahabad Bank 137.35(138.0)207-103(270)
Alok Industr 8.0(8.56)21-7(2374)
Alstom Proje 305.05(310.95)433-305(4)
Andhra Bank 93.9(91.6)138-89(142)
Apollo Hosps 822.0(826.05)902-556(6)
Apollo Tyres 85.45(82.95)102-73(145)
Arvind 76.1(74.95)107-59(316)
Asahi Glass 49.5(49.6)74-47(13)
Ashok Leyland 23.2(22.2)32-20(581)
Asian Paints 4335.0(4290.45)4670-3004(7)
Aurobindo Phar 160.4(161.5)204-99(256)
Axis Bank 1361.2(1343.3)1519-922(183)

B

B A S F India 592.0(598.6)769-488(3)
B H E L 200.9(201.2)306-195(482)
Bajajhoin 951.65(949.95)1058-730(0)
Bank Of India 317.75(320.1)394-253(140)
Bharat Earth. 218.85(225.2)702-218(23)
Bharat Elec 1164.1(1130.95)1665-1124(1)
Bharat Forge 216.15(213.75)347-208(49)
Bhartiartl 310.95(323.55)370-238(880)
Bk Of Baroda 708.7(702.9)899-606(99)
Bombay Dye 91.0(91.85)139-78(65)
Boschl 8560.05(8771.1)9590-7452(1)
Bpcl 384.25(371.8)449-315(120)
Brigade Enterprises 68.6(69.3)112-45(15)
Britannia Ind 499.85(480.3)599-400(6)

C

C E S C 280.1(279.4)345-243(37)
C M C 1322.0(1349.65)1446-685(0)
Cadila Health 765.0(759.1)964-683(11)
Cairn India 293.0(298.0)380-290(844)
Canara Bank 417.05(416.05)550-306(46)
Castrol India 320.55(318.95)338-236(56)
Central Bank Of India 70.3(71.35)111-62(181)
Century Enka 106.15(107.25)144-100(5)
Century Tex 325.9(324.95)470-253(105)
Chambal Fert 57.05(56.0)90-53(103)
Cipla 369.4(360.75)435-286(136)
Coal India Ltd 314.2(310.3)386-301(245)
Colgatepalm. 1300.0(1275.65)1580-1021(12)
Container Corp 1040.2(1027.8)1097-830(2)
Corp Bank 398.05(398.7)499-362(7)
Crompton Gr. 94.05(90.75)152-88(145)
Cummins India 497.0(479.85)550-396(15)

D,E,F

Dabur India 129.6(126.45)140-101(194)
Dena Bank 90.0(89.0)128-80(321)
Dish Tv India 68.1(65.35)84-52(437)
Dlf 259.5(276.8)287-169(1439)
Dr Reddy`s Lab 1735.2(1760.5)1968-1528(11)
E I H 62.25(63.45)103-62(13)
Edelweiss Capital 32.3(31.6)45-25(20)
Educomp Sol 80.65(83.3)216-78(511)
Eng India 190.15(190.4)284-189(16)
Escorts 58.95(60.6)84-55(229)
Essel Propack 34.6(34.7)46-27(19)
Exide Ind 127.4(124.85)166-112(52)
F D C 91.1(91.45)105-75(9)
Federal Bank 485.0(493.6)550-335(114)
Finolex Cables 48.9(47.55)64-29(38)
Finolex Ind 86.9(87.0)92-46(107)

G

G E Shipping 232.6(238.5)291-225(49)
Gail 332.1(332.6)396-303(91)
Geometric 99.2(96.8)125-60(33)
Glaxo Smithk. 2091.75(2110.1)2520-1916(10)
Glaxocon 4010.35(3956.5)4334-2179(1)
Global Tele 19.35(19.85)53-19(119)
Gmr Infra 17.95(17.9)34-16(465)
Godrej Cp 749.1(723.2)767-431(7)
Grasim Ind 2957.0(2964.35)3511-2216(16)
Great Offshore 69.4(68.95)124-68(14)
Guj. Min Deve 184.55(185.15)221-158(13)
Gujarat Gas 274.45(277.2)437-270(7)
Gujarat Narmada 76.1(76.45)90-75(6)
Gujarat St Petronet 66.25(64.95)84-62(86)

H

H C L Infosys 31.15(31.55)51-30(38)
H C L Tech 722.0(724.6)735-453(41)
H D F C Bank 621.55(625.6)705-482(177)
H M T 34.2(35.5)50-33(37)
Hdfc 774.1(760.4)882-610(71)
Hdil 58.75(60.45)123-58(5248)
Hero Honda 1646.05(1667.8)2278-1616(33)
Hexaware Tec 87.9(86.05)142-72(329)
Hind Petro 302.45(289.8)381-275(364)
Hind Zinc 118.1(115.4)147-113(151)
Hindalco Ind 99.0(99.35)155-97(1130)
Hindujav 464.95(464.5)595-341(4)
Hpcl 302.45(289.8)381-275(364)
Hsng Dev Infra 58.75(60.45)123-58(5248)
Hsq Dev Fin 774.1(760.4)882-610(71)
Hul 452.95(443.9)579-376(133)
Hul 452.95(443.9)579-376(133)

I

I C I India 982.35(992.25)1040-790(0)
I T C 290.9(295.1)310-203(321)
Icici Bank 1056.35(1040.3)1231-767(189)
Idbi 88.95(88.7)118-82(352)
Idea Cellular 116.65(117.3)124-71(355)
Idfc 145.8(149.25)185-110(825)
India Cements 84.05(84.35)118-70(216)
India Infoline 62.4(66.15)93-44(45)
Indiabulls Real Est 60.9(59.75)82-41(2048)
Indian Bank 174.0(177.1)265-152(16)
Indian Hotels 56.05(54.25)72-51(156)
Indian Ovrsea 70.8(69.9)107-66(156)
Indusind Bank 401.0(414.0)448-288(521)
Infosys Tech 2908.45(2906.0)2970-2101(51)
Ingersollrand 414.55(405.95)543-401(2)
Ingvysya 535.0(533.8)627-310(11)
Ioc 296.5(292.85)375-239(66)
Ipca Lab 495.6(497.4)551-320(3)
Ispat Ind 9.81(9.74)14-9(1734)

J,K,L

J & K Bank 1280.75(1264.8)1473-806(5)
J B Chem 81.15(81.7)96-58(16)
Jaiprakash Ass 72.05(69.65)106-58(1782)
Jaypee Infratech Limited 43.95(44.8)61-39(92)
Jet Airways 537.8(540.1)688-267(741)
Jindal 94.0(89.7)180-88(33)
Jindal Stainless 55.1(55.1)88-54(8)
Jindal Steel 358.85(348.85)625-321(204)
Jsw Steel 747.85(738.2)893-566(72)
Kfa 9.63(9.7)25-7(2483)
Kotakbank 653.35(657.7)694-511(19)
L I C Hsq Fin 237.25(231.95)300-228(288)
L&t 1400.1(1365.8)1719-1106(238)
Lanco Infratech 10.37(10.64)23-10(2901)
Lupin 590.2(585.2)631-475(112)

M,N,O

M & M 886.65(871.05)974-621(106)
M&m 886.65(871.05)974-621(106)
Mangalore Ref 58.8(59.05)72-49(78)
Maruti 1424.2(1356.65)1637-1052(83)
Merck 618.3(628.7)714-555(0)
Mphasis Bfl 379.5(373.8)437-317(19)
Mtnl 21.2(21.45)45-20(371)
Mtnl 21.2(21.45)45-20(371)
N T P C 149.7(150.75)182-138(249)
Nation.ferti 61.95(62.75)96-61(11)
National Alum 43.8(44.15)64-43(28)
Nestle Ind 4675.0(4752.85)5040-4305(1)
Neyveli Lignite 72.2(72.15)94-70(12)
Novartis India 609.0(604.7)934-600(1)
O N G C 314.85(313.35)354-240(341)
Omaxe 149.6(150.15)171-140(73)
Oracle Fin 2884.35(2823.75)3414-2360(6)
Orchid Chem 58.85(61.45)194-58(119)
Oriental Bank 277.25(275.5)367-207(60)

P,Q,R

P & G Hygiene 2525.1(2524.5)2784-1901(0)
Parsvnath Dev 43.0(43.3)62-35(46)
Pfizer 1053.1(1058.65)1410-1051(0)
Pidilite Ind 249.3(240.95)278-149(35)
Piramalhe 550.0(567.1)617-395(159)
Pnb 789.0(787.9)1035-659(98)
Polaris Soft 117.8(118.9)175-102(23)
Power Fin Corp 191.75(200.8)227-139(260)
Power Grid Corp 107.85(104.2)124-100(170)
Punj Lloyd 41.7(40.65)64-39(582)
Ranbaxy Lab 384.7(379.65)578-370(173)
Rashtriya Chem 45.7(47.35)69-45(82)
Raymond 316.95(313.35)488-309(46)
Rcom 61.65(61.15)101-46(3339)
Reliance Capital 364.7(360.6)508-282(966)
Reliance Ind 809.5(814.65)954-671(395)
Reliance Power 72.65(72.2)139-71(1462)
Relinfra 432.5(419.55)679-414(498)
Rolta India 63.5(65.4)108-58(115)

S

S A I L 71.55(71.1)104-70(249)
Satyam Comp 123.6(118.55)125-65(1073)
Sbi 2089.3(2085.4)2550-1804(509)
Shipping Corp 46.95(47.0)73-46(63)
Siemens 495.0(505.15)838-494(73)
Skf 509.9(511.25)728-504(2)
Sobha Developers 377.5(388.15)472-264(7)
Sterlite Ind 93.15(93.9)125-88(338)
Sterlite Optical 27.3(27.7)46-27(126)
Sun Pharma 799.75(802.5)825-535(45)
Suntv 437.75(413.05)493-176(174)
Suzlon Energy 18.95(16.05)30-13(21176)
Syndicate Bnk 116.6(116.75)145-84(113)

T,U,V

Tata Chem 324.65(326.75)381-299(27)
Tata Elxsi 188.0(195.8)254-188(14)
Tata Power 96.7(94.6)117-83(340)
Tata Tea 128.05(125.1)181-100(554)
Tatacomm 222.05(222.95)266-190(7)
Tatamotors 288.65(287.4)337-202(683)
Tcs 1499.55(1514.75)1520-1046(94)
Tech Mahindra 1102.1(1046.7)1111-590(144)
Thermax 585.0(581.3)684-401(4)
Tisco 341.6(342.35)482-338(735)
Titan Ind 273.65(260.35)313-203(607)
Torrent Power 166.6(164.35)223-146(18)
Tvs Motor 38.85(38.6)50-31(64)
Union Bank 220.65(212.15)288-150(171)
Unitedphos 119.3(115.8)155-105(160)
Vijaya Bank 50.4(49.75)67-46(279)

W,X,Y,Z

Welspunguj 58.75(58.5)150-56(576)
Wipro 421.2(416.5)450-325(101)
Wockhardt 1921.0(1936.1)1965-476(27)
Wyeth 852.9(862.05)1044-820(16)
Zeeenter 221.15(217.95)247-118(104)

GROUP B

A

A P Paper 195.05(199.15)373-151(6)
Aarti Ind 85.0(83.75)108-50(16)
Aban Offsho 273.0(280.55)526-272(60)
Action Construction Equipment 12.0(12.0)35-11(72)
Adani Power Ltd 45.15(44.55)79-36(356)
Adani Power Ltd 45.15(44.55)79-36(356)
Adhunik Metaliks 34.4(33.75)56-24(83)
Adlabs Films 56.65(59.6)103-49(41)
Advanta India 1096.7(1049.85)1176-320(2)
Aegis Logis 128.0(129.0)210-110(6)
Ajanta Pharma 619.05(590.35)674-170(56)
Aksh Optifibre 17.5(17.7)20-6(30)
Alang Industrial Gases 74.6(73.15)76-26(17)
Alembic Pharmaceuticals Ltd 82.9(83.25)84-41(42)
Alstom 159.5(165.0)230-139(5)
Anikinds 28.65(27.65)40-24(94)
Ankush Finstock Ltd 8.29(7.9)20-5(60)
Ansal Properties 27.45(27.15)42-21(28)
Anukaran 68.85(67.55)70-3(425)
Apcotex 200.2(211.15)294-134(4)
Apl Apollo Tubes Ltd 193.05(185.15)231-131(16)
Aptech 46.2(46.85)98-45(97)
Arrow Webtex 54.85(56.1)84-52(540)
Arshiya International Ltd. 31.75(33.35)163-30(42)
Asahi Songwon Colors 69.3(68.15)101-58(7)
Asahi Songwon Colors Ltd 69.3(68.15)101-58(7)
Ashapura Mine. 35.55(37.4)57-8(26)
Ashika Credit Capital Ltd 85.85(90.55)150-37(23)
Asian Granito India 37.5(40.35)52-35(118)
Astra Micro 39.55(39.05)49-33(34)
Astra Zeneca 898.2(950.9)2649-890(7)
Astral Poly Technik 402.0(399.25)423-175(18)
Atlanta 46.05(45.65)68-32(11)
Atul Chem 334.15(320.45)472-175(3)
Autoline Industries 78.05(84.8)211-77(93)

B,C

B O C India 290.0(283.6)530-281(5)
Bajaj Auto Fin 1272.0(1274.7)1416-736(1)
Bajaj Hind 20.85(21.0)37-20(557)
Balmer Lawri. 601.1(614.3)710-503(4)
Balrampur Chini 47.05(47.35)74-42(89)
Bank Of Maha 52.4(52.9)66-42(47)
Bannari Amman 915.0(900.0)1048-498(0)
Bartronics India 14.3(15.2)41-14(69)
Bata India 756.0(747.3)989-658(39)
Bayer 1105.0(1096.15)1341-749(0)
Berger Paints 192.4(190.0)210-100(52)
Bgr Energy Systems 208.1(208.85)373-199(21)
Bhagwati Banquets 45.9(41.75)102-37(90)
Bharati Shipyard 43.15(43.7)95-43(11)
Bhartiya Int 181.5(175.0)192-45(15)
Bhussteel 462.0(461.5)505-363(79)
Biocon Ltd 274.85(273.7)321-208(47)
Blue Dart Ex. 2320.0(2296.75)2320-1530(0)
Bombay Bur Trdg 105.8(105.3)158-94(7)
Bombay Rayon Fashions 240.5(237.05)278-220(51)
C R I S I L 937.2(962.1)1261-855(1)
Carbon Everflow 84.25(83.75)99-76(18)
Ceat 93.05(91.55)125-82(23)
Chettinad Cem 919.85(906.3)1071-525(23)
Chirawa Cements 60.1(58.0)163-36(88)
Cholam. Inv 295.15(303.8)307-160(8)
City Union Bnk 56.2(55.1)65-38(37)
Colourchem 550.5(554.45)683-532(5)
Core Project 65.15(54.85)345-49(10308)
Coromandel Fert 200.55(202.0)313-198(2)
Cox And Kings(india) Ltd 130.6(128.75)195-119(132)

D,E,F

D C W 14.35(13.1)26-9(404)
Dabur Pharma 114.4(114.25)176-78(50)
Deep Industries 43.65(42.0)71-40(32)
Deepak Fert 102.25(104.2)162-100(16)
Den Networks Ltd 185.85(185.5)238-88(37)
Development Credit Bank 40.35(40.05)52-36(216)
Dewan Hsq Fin 176.55(166.85)279-142(16)
Dhanuka 123.4(122.2)140-80(12)
Disa India 2798.0(2725.0)3944-2276(0)
Dishman Pharma 68.1(69.05)124-41(97)
Divi's Lab 1040.45(1013.6)1233-714(9)
E I Dparry 147.0(145.05)256-142(14)
Easun Reyrolle 60.0(58.6)83-48(29)
Eclerx Services 625.0(605.9)900-570(15)
Eicher Motors 2765.25(2756.0)3240-1620(1)
Elder Pharma 306.9(319.0)474-267(1)
Elecon Eng 33.65(34.3)66-33(35)
Electrosteel C. 19.6(19.85)29-16(55)
Emkayglof 19.25(18.45)38-15(30)
Empee Distilleries 60.45(59.3)96-55(12)
Entertainment Network India 222.85(216.6)276-194(5)
Esab India 442.0(441.0)568-420(1)
Ess Dee Aluminium 339.15(324.4)410-114(24)
Essar Oil 82.4(83.6)96-46(417)
Eveready Ind 18.1(18.55)32-16(86)
Everest 214.95(217.2)282-119(2)
Everest Kanto Cylinder 22.05(22.4)39-21(45)
Everonn Systems India 67.65(66.25)305-60(289)
Fag Bearings 1530.0(1521.95)1826-1349(0)
Fairfield Atlas 150.85(143.7)187-95(23)
Firstsource Solutions 10.3(10.3)14-8(223)
Flexituff International Limited 167.95(152.75)384-132(50)
Fortis Healthcare 100.0(97.1)119-89(79)
Foseco India 464.0(463.05)791-441(1)
Future Capital Holdings 146.2(152.2)234-116(18)

G,H

G I C Hsq Fin 119.85(117.5)156-83(27)
Gallantt Metal 23.45(24.45)32-15(156)
Gammon India 27.0(25.65)54-24(30)
Gandhimathi Appliances 280.0(276.2)418-240(1)
Ganesh Poly 41.0(41.0)60-37(16)
Gangotri Iron 43.0(44.05)51-35(59)
Gateway Distriparks 129.0(134.7)159-126(5)
Gati 28.55(27.4)45-26(68)
Geodesic Inf 10.55(11.1)59-10(143)
Ghcl 35.6(36.1)44-28(30)
Gitanjali Gems 587.85(581.3)617-296(168)
Glenmark Phar 495.4(502.15)550-286(51)
Godawari Power 89.5(90.3)136-88(16)
Godrej Indus 272.4(270.85)331-221(63)
Goenka Diamond & Jewels Ltd. 28.8(28.95)34-5(881)
Goodyear India 278.35(284.85)412-271(2)
Greenply Ind 350.5(344.2)450-180(7)
Gruh Fin 212.05(212.45)249-122(14)
Guj. Alkalies 137.2(134.65)154-100(11)
Guj. Fluoroch. 294.9(278.35)542-250(13)
Guj. Nre Coke 18.15(18.85)26-15(252)
Guj. State Fert 59.2(58.95)91-58(68)
Gujapoind 106.55(107.4)158-92(8)
H F C L 8.23(8.27)15-8(247)
Hanung Toys 127.8(128.3)179-106(13)
Harrisons Malay 53.1(53.75)84-52(9)
Havell`s India 617.0(634.05)704-510(26)
Henkel India 35.4(35.0)45-22(25)
Hercules Hoists 120.85(120.9)164-109(8)
Heritage Food 421.55(411.0)569-133(2)
Hikal 399.95(388.7)517-260(1)
Himatsingka S. 31.4(32.05)45-26(24)
Hind Con 15.3(15.3)30-14(362)
Hind Motors 9.01(9.0)14-7(144)
Hind Oil Exp 55.75(58.1)140-55(376)
Hind Sanitary 92.5(97.95)181-92(47)
Honeywell 2590.0(2600.1)3391-2230(0)
Hotel Leela 23.2(23.4)39-23(35)
House Of Pearl Fashions 110.5(110.05)144-67(7)
Ht Media 102.2(104.1)145-82(12)

I,J

I F C I 29.35(29.15)46-24(3939)
I T I 19.0(19.25)32-18(28)
I V R Cons 24.9(25.7)75-24(1976)
Ibn18 24.7(24.65)38-15(1487)
Iid Forgings 31.75(33.35)163-30(42)
Il&fs Transportation Networks Ltd. 192.6(190.25)227-156(4)
India Glycols 133.0(130.25)226-118(10)
Indiabulls Finan 258.75(250.75)345-178(480)
Indiabulls Power 10.07(10.08)20-9(1121)
Indian Infotech And Software 22.75(21.95)26-6(1402)
Indoco Remedies 62.1(64.7)83-50(14)
Indraprastha Gas 261.35(256.35)391-170(27)
Indswift Lab 47.95(46.65)108-39(47)
Inox Leisure 70.0(69.9)96-46(8)
Insecticides India 392.0(392.65)461-356(1)
Irb Infrastructure Developers 115.75(114.6)207-100(299)
Ismt 14.53(14.6)30-14(35)
Ivrcl Infrastruc 24.9(25.7)75-24(1976)
J B F Ind 105.4(105.8)151-97(110)
J K Ind 101.95(103.8)131-69(5)
Jai Corp 59.35(60.4)108-50(329)
Jain Irrigation 63.05(60.2)113-57(563)
Jaiprakash Hydro 29.55(28.7)46-24(361)
Jay Shree Tea 99.6(97.65)128-78(5)
Jhs Svendgaard Laboratories 17.0(16.55)48-16(74)
Jindal South West Holdings 487.4(480.6)873-470(16)
Jindalph 105.45(109.0)176-98(9)
Jindpolyfm 155.2(158.05)229-135(31)
Jk Cement 305.5(315.85)369-123(2)
Jklakshmi 124.65(131.3)171-58(13)
Jmt Auto 90.0(89.9)97-44(5)
Jubilant Org 171.25(169.85)248-154(5)
Jyothy Laboratories 157.8(158.0)208-78(3)
Jyoti Struct 33.3(32.5)53-31(37)

K,L

K R B L 24.05(24.05)28-16(27)
Kale Consult 311.05(308.6)407-116(2)
Kalpataru Pwr 73.5(73.7)118-64(12)
Kanani Industries Ltd 22.25(22.4)43-16(56)
Kansanero 1195.0(1154.85)1220-865(1)
Kar Vysy Bank 465.05(468.4)592-352(7)
Karnataka Bnk 136.2(140.35)198-70(1498)
Kaveri Seed Company 1350.0(1348.85)1491-519(1)
Kecil 49.25(50.65)80-47(37)
Kemrock Ind 50.5(52.9)535-48(10)
Kewal Kiran Clothing 680.0(697.9)779-490(5)
Kgnind 10.0(9.5)28-8(129)
Kirloskar Ferro 25.7(25.7)33-20(225)
Kohinoor 25.15(23.95)40-23(23)
Kolte Patil Developers 97.7(96.65)136-33(49)
Kpitcumm 107.0(107.3)142-73(20)
Kwality Dairy 32.2(31.85)47-25(61)
La Opala Glass 258.5(256.25)334-89(5)
Lakshmi Machine 1997.0(1988.95)2330-1497(3)
Liberty Phosp 223.45(223.55)229-62(21)
Liberty Shoes 86.55(87.3)125-81(11)
Lincoln Pharmaceuticals 29.75(28.4)58-22(16)
Livewell Home Fin 50.5(52.6)197-44(12)
Lloyd Elect 41.5(43.0)74-38(35)
Lloyds Steel Ind 11.5(11.5)16-8(76)
Lovable Lingerie Ltd 243.1(231.95)405-220(42)
Lumax Ind 341.95(349.05)460-325(7)

M

M And B Switchgears Limited 18.55(18.85)27-5(227)
M R F 11639.0(11491.4)13850-9453(2)
Macmillan Ind 121.0(121.8)152-38(7)
Madras Cements 243.95(242.75)254-133(9)
Magmafin 85.3(81.55)110-54(23)
Mah Scooter 435.05(446.15)555-300(1)
Mahforg 42.9(43.25)72-39(18)
Mahindra 185.25(187.95)244-120(93)
Man Infraconstruction Ltd. 175.0(171.05)229-124(3)
Manaksia 42.1(43.65)64-36(23)
Manappuram Gen 34.5(34.6)48-18(57)
Mandhana Industries Ltd. 255.0(248.6)309-211(31)
Mangalam Cem 139.9(141.95)192-120(4)
Mangalore Chem 28.6(29.35)57-28(37)
Manjal Auto 34.55(36.25)62-33(29)
Marg 28.6(28.25)93-25(18)
Marico Ind 218.9(213.55)250-155(10)
Max India 236.1(242.85)266-159(4)
Mcleod Russel India 368.55(356.7)386-227(19)
Mindtree 886.0(857.6)895-421(18)
Mmtc Ltd 406.6(430.1)890-405(163)
Monsanto India 593.7(600.35)755-590(2)
Motherson Sumi 192.05(196.2)209-103(7)
Mundra Port 139.85(138.55)162-105(125)
Munjal Showa 63.15(63.55)88-61(7)
Muthoot Cap 114.15(114.6)138-58(7)
Muthoot Finance Ltd 211.2(207.65)246-105(5)
Mysore Cem 42.2(41.95)60-26(20)
N,O
N I I T 23.3(23.1)56-23(50)
N R B Bearings 32.0(30.35)39-26(34)
Nagarjuna Con 36.9(37.5)61-28(221)
Nahar Spin 74.1(74.5)90-45(17)
Natco Pharma 421.0(409.35)505-273(5)
Navneet Pub 62.3(61.7)70-51(19)
Neha International Ltd. 7.57(7.96)61-7(126)
Neocorp 26.75(27.45)41-21(388)
Nesco 770.0(771.95)827-577(3)
Net 4 India 105.4(104.8)180-50(10)
Network 18 Media 31.1(30.1)47-26(248)
Nhpc 24.15(27.0)29-14(5063)
Nhpc Ltd 24.15(27.0)29-14(5063)
Niit Technologies 262.55(263.25)324-227(22)
Nikki Global Finance 570.0(570.0)608-121(6)
Nitin Fire Protection Industries 64.0(65.45)83-40(21)
Nocil 15.25(15.35)20-15(33)
Noida Toll Bridge 21.15(22.05)29-20(67)
Nucleus Soft 80.0(75.4)97-60(12)
O C L India 147.0(150.4)169-75(19)
Oil India Ltd 528.85(528.1)617-431(114)
Omkar Speciality Chemicals Ltd 125.3(126.65)150-55(47)
Omnitech Infosolutions 169.0(167.85)204-105(6)
Onmobile Global 33.9(34.8)71-28(202)
Opto Circu 52.65(49.75)218-43(1382)
Orbit Corporation 33.5(33.6)65-30(249)
Orient Paper 73.55(70.25)102-53(31)
Orissa Minerals Development Company Ltd 3222.9(3264.65)6039-2555(3)

P,Q

Page Industries 3316.05(3298.25)3610-2505(0)
Panacea Biotec 139.95(141.05)158-63(11)
Pantaloon Ret 174.3(177.9)275-126(1383)
Paper Products 63.05(63.9)81-58(9)
Parabolic Drugs Ltd 8.2(8.26)35-7(72)
Parekh Aluminex 124.6(123.4)372-114(7)
Persistent Systems Ltd. 542.1(550.45)589-301(2)
Petronet Lng 142.0(140.85)175-122(95)
Pg Electroplast Ltd 190.0(196.75)394-132(142)
Phoenix Mills 244.0(251.8)286-155(5)
Pidrugs 158.4(154.55)257-66(19)
Pipavav Shipyard 70.25(73.9)98-52(156)
Piramglas 84.65(84.3)121-82(8)
Pnb Gilts 25.45(25.65)31-23(46)
Pochiraju Industries 8.51(9.5)18-8(154)
Poly Medicure 458.2(455.0)490-212(1)
Poly Medicure Ltd 458.2(455.0)490-212(1)
Polyplex Corp 172.1(173.05)226-143(5)
Praj Ind 39.25(39.95)82-38(77)
Prakash Steelage Ltd 93.9(92.1)200-82(11)
Premier Expl 58.0(57.3)92-52(27)
Prime Focus 41.55(41.85)58-41(33)
Prism Cement 41.6(41.55)60-40(24)
Provogue (india) 11.2(11.38)36-10(71)
Pslltd 41.2(37.35)71-35(74)
Ptc 64.5(65.4)81-49(88)
Ptc India Financial Services Ltd 14.6(14.1)20-13(119)
Puravankara Projects 98.65(96.5)122-55(168)
Pvr 281.0(266.7)341-135(18)

R

R Systems International 230.0(229.6)232-135(2)
Radico Khait 137.8(136.5)155-92(7)
Raj Television Network 191.3(201.1)257-110(18)
Rajasthan Tube 23.65(22.55)28-10(51)
Rajesh Exp 127.8(126.45)150-110(56)
Rallis India 117.35(113.4)168-111(75)
Rama Newsprint 8.4(9.0)17-7(56)
Rasoya Proteins Ltd 100.3(100.1)108-18(87)
Rei Agro 8.98(9.04)15-7(143)
Reliance Indust 367.15(367.9)517-342(52)
Reliance Media World Ltd 27.4(28.05)61-27(65)
Religare Enterprises 272.5(271.7)419-256(1)
Ruchi Soya Ind 61.1(61.05)96-59(42)
Rural Electrification Corporation 214.35(228.45)267-142(337)

S

S Bk Of Bikaner 432.6(427.75)501-326(8)
S Bk Of Travan 538.0(543.1)648-470(0)
S R F 184.1(183.2)274-182(4)
Saintgobain 27.9(29.1)70-27(24)
Saksoft 37.5(37.35)82-33(43)
Sandur Mang 410.2(408.35)557-385(4)
Sathavahana Ispat 48.2(50.0)55-26(15)
Savita Chem 495.95(500.0)551-423(2)
Sayaji Hotels 123.0(123.5)164-107(16)
Se Investments 387.0(386.0)405-207(53)
Seamecltd 59.0(60.7)102-58(9)
Sesa Goa 153.8(154.5)216-152(178)
Shasun Chem 74.35(75.45)185-72(52)
Shlakshmi 46.7(58.35)156-46(60)
Shree Cement 4300.0(4357.55)4800-2270(5)
Shree Ganesh Jewellery House Ltd 101.35(103.55)139-65(26)
Shree Renuka Sugars 24.25(23.55)40-22(1276)
Shrenuj & Co 58.6(59.85)90-52(9)
Shriram Trans 699.95(690.35)800-475(28)
Signet 233.7(232.0)259-89(17)
Sintex Ind 55.75(54.95)91-50(371)
Sks Microfinance Ltd 132.75(131.3)198-54(84)
Sms Pharmaceuticals 212.0(221.0)239-128(3)
Solar Explosives 974.85(982.85)1099-736(6)
Sonata Soft 25.2(25.4)27-17(23)
Southind.bank 24.45(25.1)30-20(301)
Spicejet 34.25(35.45)50-20(3070)
Splash Mediaworks 13.77(13.84)34-13(40)
Srei Int Fin 33.6(33.15)51-18(303)
Srs Ltd 40.5(41.05)51-26(113)
State Trading 193.55(194.7)325-185(37)
Strides Arcolab 870.95(917.8)1224-538(616)
Subexltd 10.14(10.42)32-10(166)
Sun Pharma Advanced Research Company 108.8(107.0)145-65(75)
Sundaram Fin 485.3(483.45)559-303(1)
Sundaram Multi Pap Ltd. 18.9(18.8)24-12(89)
Supreme Ind 302.4(315.25)331-188(5)
Supreme Infrastructure India 207.95(204.5)346-186(11)
Supreme Petro 58.3(58.0)71-36(8)
Suven 22.9(22.35)35-13(37)

T,U

T.v. Today 67.2(69.1)93-49(14)
Talwalkars Better Value Fitness Ltd. 157.7(156.45)223-141(7)
Tantia Constructions 30.0(34.0)64-29(23)
Tata Coffee 1417.45(1442.9)1674-798(13)
Tata Investment 435.0(434.25)535-416(2)
Td Power Systems Limited 250.0(251.2)341-205(22)
Texmaco Rail & Engineering Ltd 54.2(55.6)74-47(16)
Thinksoft 69.35(70.05)123-40(13)
Tide Water 7574.95(7550.15)8585-6611(0)
Timken India 153.0(152.95)269-152(5)
Tinplate Of India 43.5(42.25)57-36(11)
Titanor Components 184.75(190.4)286-98(5)
Tourism Fin 23.35(23.45)30-21(26)
Trent 1104.65(1104.55)1345-812(1)
Triveni Eng & Ind 16.25(16.1)24-12(49)
Triveni Turbine Ltd 53.0(51.15)63-37(9)
Ttk Prestige 3397.7(3310.45)3996-2623(8)
Ttml 9.72(9.74)16-8(175)
Tulip 9.44(9.9)129-9(246)
Ubholding 46.9(49.35)155-46(269)
Ucal Fuel 57.25(60.55)82-56(11)
Uco Bank 59.2(56.75)90-54(498)
Uflex 72.15(75.7)139-72(32)
Ultratech 1866.0(1870.15)2074-1254(6)
Unichem Lab 168.85(168.55)216-124(9)
Unitdspr 1877.85(1840.7)2149-478(469)
Unitech 26.05(27.2)40-18(5522)
United Bank Of India 61.7(62.05)84-49(1436)
Unity Infraprojects 30.35(30.8)53-30(40)
Ushamartin 24.0(23.65)37-21(20)
Ushdev Int 294.5(292.4)325-185(44)
Usher Agro Ltd. 57.0(56.55)68-47(64)
Uttam Steel 68.1(69.95)125-56(18)

V,W,X,Y,Z

V Guard Industries 467.0(453.65)590-168(13)
V S T Ind 1560.3(1598.3)2025-1250(0)
Vardhman Poly 73.0(76.25)101-41(23)
Vardhtext 277.0(279.35)291-187(2)
Venkys 475.7(484.6)621-322(3)
Videocon 193.95(192.45)246-161(40)
Vikas Wsp 29.2(29.6)76-28(307)
Vikasglo 138.5(115.75)245-60(10)
Vivmed Labs 297.0(278.45)444-254(32)
Voltas 81.7(79.35)138-77(206)
Wellworth Fin 62.7(60.1)73-32(52)
Welspun India 69.5(71.8)82-35(14)
Wendt 1222.25(1193.9)2029-1180(1)
West Coast Pap 67.0(68.45)134-44(78)
Whirlpool 218.5(218.95)289-176(3)
Winsome Yarns 15.8(15.05)33-14(85)
Wire & Wireless 22.25(21.55)30-7(357)
Yes Bank 473.1(472.5)539-294(275)
Zandu Phar 1256.9(1256.2)1905-1245(0)
Zee News 14.81(14.75)19-9(44)
Zenu Infotech 79.9(77.3)83-22(151)
Zodiac Cloth 200.5(200.0)268-164(2)
Zuari Ind 72.75(75.35)196-71(7)
Zylog Systems 51.0(53.25)340-37(81)

GROUP T

A,B,C

Amara Raja 276.95(271.2)328-128(51)
Andrew Yule 16.6(15.85)27-15(35)
Atlas Cycles 288.15(295.65)466-280(18)
B & A Ltd 127.25(128.15)255-90(9)
Binani Ind 108.65(108.0)157-96(8)
Chartered Cap 41.0(39.45)58-35(115)
Choice International 51.1(52.4)54-28(75)
Commitment Cap 39.9(38.0)61-16(133)
Cubical Finan. 31.4(32.0)91-21(39)

D,E,F,G,H

D C M 62.0(63.45)206-60(12)
D G P Windsor 13.22(12.51)20-11(340)
Db Stock Brokers 96.0(95.8)112-93(35)
Dhanalakshmi Bk 50.65(50.75)79-42(136)
E P C Ind 138.0(140.45)166-81(3)
Financial Tech 848.85(844.4)1223-552(51)
Global Capit 235.75(248.15)273-66(52)
Hitachih 129.35(131.2)171-98(3)

I,J,K,L,M,N,O

Inani Marb 356.9(342.1)630-124(39)
Invicta 17.4(18.0)41-8(34)
Kotawala Ind 202.45(203.15)206-103(119)
Luminaire Technologies 53.75(53.5)53-20(1379)
Moldtek 30.8(31.95)57-29(34)
Mount Ev Min 110.0(105.6)150-68(17)
Nelco 39.15(40.8)58-38(20)
Nirlon 45.55(45.15)61-31(44)

P,Q,R

Peninsula 51.75(51.35)84-27(48)
Polypro Fibrils (i) 16.45(16.72)18-8(35)
Prakash Ind 33.65(33.4)64-32(132)
R S Software 124.7(125.45)208-55(10)
Rain 35.2(35.3)48-31(30)
Rander Fin 146.35(139.4)146-47(13)
Rich Capital 24.0(23.5)39-14(20)
Rollatainers 160.0(167.35)195-37(8)

S,T

S Kumars 8.95(9.02)37-8(747)
Saveraind 48.6(43.3)60-32(12)
Singer India 73.95(73.35)134-29(9)
Som Distilleries 198.95(199.65)294-125(38)
Sri Adhikari 84.8(86.0)109-64(8)
Subhkam 225.7(221.3)225-83(6)
Subuthi Finance 90.2(94.9)119-43(5)
Sunshield Chemicals 60.0(59.9)76-26(11)
Symphony Comfort 370.0(368.3)473-173(1)

U,V,W,X,Y,Z

Upsurge Invest 36.55(38.45)83-22(33)
Venus Remedies 277.5(271.3)327-155(3)
Viceroy Hotels 20.0(20.25)34-14(24)
Vikas Globalone Ltd 138.5(115.75)245-60(10)
Walchandnagar 61.8(62.5)105-61(38)
Welspun Syntex 12.85(12.8)16-8(49)
Wintac 94.0(90.95)95-30(15)

GROUP S

A,B

Accentech 39.6(39.75)77-38(37)
Amtek Auto 66.65(68.65)146-66(37)
Amtek India 93.15(94.65)126-80(342)
Atul Auto 180.5(184.15)226-72(28)
Bajaj Elect 190.5(180.05)234-165(19)
Balkrishna Ind 252.5(247.95)317-227(3)
Bf Utilities 223.05(226.6)490-218(73)
Bi 139.6(145.1)267-132(33)

C,D,E,F

Camphor&allied 152.0(153.0)199-91(9)
Camson Bio Technologies 58.0(56.5)73-36(35)
Chembond Chem 141.0(146.35)213-139(4)
Clutch Auto 21.15(21.3)35-20(33)
Compucom Soft 10.8(10.47)29-9(94)
Emami 587.95(592.4)743-366(6)
Erainfra 133.15(133.65)145-91(98)
Forbes Gokak 680.0(619.65)1005-407(2)

G,H

Gabriel India 21.75(21.7)33-20(128)
Geojit 22.5(22.0)28-14(26)
Granules Ind 106.1(103.9)234-71(7)
Gulf Oil Corp 65.9(64.8)103-64(16)
Hawkins Cook 2150.0(2148.95)2485-1341(1)
Helios & Matheson 47.6(48.5)65-22(21)
Hind Tin Works 23.3(25.5)78-23(126)

I,J,K,L

I.c.s.a. 7.91(8.07)26-7(63)
Ion Exchange 105.65(108.65)159-100(6)
Jmfinan 17.45(16.4)25-11(648)
K Sera Prod 10.08(10.47)14-2(396)
Kennamet 530.0(509.1)1247-482(7)

M,N,O

Madhucon Projects 26.8(26.15)68-25(20)
Maharaja Shre 118.6(118.0)164-110(6)
Manugrap 34.25(35.7)57-29(199)
Mazdaltd 119.7(118.45)148-80(10)
Mercator Lines 16.15(15.85)31-15(69)
Micro Tech 38.0(38.4)91-34(88)
Mohit Industries 47.75(46.35)68-24(13)
Ortin Laboratories 34.6(34.55)36-13(110)

P,Q,R

Patel Eng 65.15(65.2)124-62(20)
Punjchem 50.0(49.15)90-45(10)
Rainbow Papers 79.9(79.45)91-63(14)
Rajoo Eng 10.78(10.8)12-7(154)
Relaxo Footwear 630.0(635.8)916-285(6)
Riga Sugar Company 29.7(28.65)33-13(35)

S

Sarda Energy & Minerals Ltd 103.25(101.15)155-98(4)
Sardaen 103.25(101.15)155-98(4)
Schenectady 648.65(644.65)2599-570(14)
Shahi Shipping 110.55(111.3)153-70(15)
Sharon Bio-medicine 349.0(351.0)460-324(7)
Shivvani 63.7(65.75)216-49(18)
Steel Exchange India 76.5(78.9)104-70(147)
Syncom Form 82.0(85.6)91-33(6)

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

Tilaknagar Industries 65.3(65.2)86-40(106)
Unitedbrew 624.6(609.65)1023-445(170)
V I P Ind 68.3(67.1)112-64(30)
V S T Tillers Tr 350.0(345.8)563-341(1)
Vadilal Ind 163.0(167.15)306-96(12)
Valecha Eng 46.3(45.6)70-45(10)
Warren Tea 355.0(372.85)560-313(1)

GROUP Z

A,B,C,D

Aci Infocom 17.05(17.9)23-6(101)
Agarwal Holdings 31.0(32.5)73-20(440)
Akai Asian 454.0(455.2)459-63(24)
Associated Textile Rubber Products 29.8(30.35)32-2(57)
Barasia Holding & Trading Company 209.0(207.85)254-161(24)
Beryl Drugs 27.5(28.95)37-14(136)
Blue Circle Services 15.8(16.6)85-15(4243)
Centron Ind 62.45(63.7)214-23(38)
Confidence Trading Company 318.4(320.0)326-11(85)

E,F

Eastern Sugar 9.28(9.05)13-6(128)
Ekam Leasing And Finance 9.76(10.27)33-6(60)
Esaar 54.95(55.0)65-10(373)
Eurogold Jewellery 93.0(95.5)119-13(7)
Finalysis Credit & Guarantee Company 165.0(159.8)188-30(47)
First Financial Services 281.25(281.25)282-5(62)

G,H,I

Gemstone Investment 14.5(14.53)20-7(832)
Global Securities 151.2(150.65)156-11(303)
Govindji Tri 265.0(254.9)269-10(11)
Goyal Financials 70.9(70.35)114-15(8)
Gujarat Meditech 15.1(14.95)67-14(59)
Hind. Copper 114.55(114.15)310-112(117)
Hingir Rampur 117.5(123.5)165-28(136)
Imp Finance 22.25(22.4)43-16(56)
Intec Secur. 90.05(89.15)104-40(9)

J,K,L

Jalan Metallurgical 116.2(118.5)390-52(264)
Jalgaon Reroll 21.5(22.35)128-21(582)
Kalefilms 13.2(13.8)49-13(64)
Kapil Cotex 99.65(98.35)103-27(20)
Kosha Cubidor 9.51(9.7)34-8(823)
Krishnadeep Trade 27.1(27.25)80-25(166)
Lesha Steels 80.0(77.75)145-66(18)

M,N,O

Mahanivesh 499.0(501.5)539-207(97)
Margltd 28.6(28.25)93-25(18)
Monotype India 165.0(167.0)260-121(15)
Mppolyprole 164.8(173.45)243-88(32)
Mudit Finlease 229.0(228.05)248-54(4)
National Min 138.25(137.0)203-134(307)
Natraj Comm 99.0(100.55)137-41(130)
Ncl Research And Financial Services 1350.0(1396.05)1450-169(26)
Neha International 7.57(7.96)61-7(126)

P,Q

P I Industries 639.0(617.45)693-425(2)
Parikh Herbals 29.3(28.8)65-13(921)
Pee Jay International 9.82(9.77)10-2(254)
Polytex India 252.0(251.85)281-133(145)

R

Rajkamal Synth 28.05(28.6)34-6(28)
Ram Kaashyap 17.8(17.25)36-14(30)
Rasoya Proteins 100.3(100.1)108-18(87)
Ravinay Trading Company 485.0(463.45)485-111(5)
Regency Trust 26.95(25.7)51-15(62)
Responind 94.95(92.95)119-77(30)
Riba Textiles 29.0(29.35)35-13(28)
Rosebud Commercial 52.45(50.05)62-17(22)
Rosette Resorts 56.9(55.95)56-0(417)
Rutron International 248.0(243.8)248-5(8)

S

Sawaca Finance 52.35(55.1)234-47(290)
Secunderabad Healthcare 27.95(29.4)33-6(74)
Shree Nath 34.25(36.0)88-8(420)
Sirhind Enterprises 22.25(23.25)25-7(24)
Sterlite Projects 8.4(8.84)13-6(100)
Sulabh Eng 59.5(59.55)60-1(158)
Surya Industrial Corporation 73.5(77.35)137-64(30)
Swan Mills 118.55(119.3)147-87(92)

T,U

Tilak Finance 189.9(187.4)191-9(80)
Toshika Chemicals 193.05(192.55)195-86(119)
Trendy Knitwear 11.9(12.52)17-4(465)
Tuni Textile Mills 27.35(27.9)284-27(1400)
Turbo 413.0(415.0)430-37(91)
Tyroon Tea 55.75(54.25)61-24(18)
Unisys Software And Holding Industries 260.0(260.0)313-150(7)
Unno Ind 24.5(24.6)24-3(462)

V,W,X,Y,Z

Veerenrgy 8.48(8.42)19-2(63)
Venusvent 8.03(8.45)26-5(69)
Vijay Shanthi B 20.1(19.15)36-13(55)
Vishal Cotspin 134.9(134.5)188-109(12)
Vision Tech 10.0(9.97)12-5(345)
Vsfproj 29.85(29.35)48-27(19)
Wyn Aqua Exp 21.45(22.15)22-5(162)

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!