Stock prices as on May 7, 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 524.9(518.35)830-469(14)
A C C 1229.8(1249.35)1514-1105(56)
Abg Shipyard 317.7(321.25)415-232(1)
Abirlanuv 1032.9(1048.65)1190-726(8)
Adani Enter 222.1(218.65)296-151(306)
Allahabad Bank 131.75(136.9)190-103(254)
Alstom Proje 341.25(323.65)433-297(18)
Andhra Bank 91.6(93.2)130-88(272)
Arvind 78.8(78.7)107-59(188)
Axis Bank 1474.05(1516.65)1528-922(218)
B
B A S F India 585.65(593.3)769-543(2)
B H E L 191.5(191.7)272-174(388)
Bajajhoin 899.25(904.85)1058-730(0)
Bank Of India 326.85(334.25)392-253(131)
Bharat Earth. 159.8(160.95)536-136(13)
Bharat Elec 1206.4(1195.3)1463-1107(3)
Bharat Forge 229.25(228.35)347-196(16)
Birla Corp 253.65(255.0)341-202(0)
Bk Of Baroda 699.2(710.5)899-606(129)
Bombay Dye 83.55(85.1)139-78(91)
Britannia Ind 574.2(575.5)595-400(14)
C,D
C E S C 296.7(293.0)345-248(13)
C M C 1346.9(1343.5)1523-685(0)
Castrol India 328.3(328.75)338-236(12)
Central Bank Of India 69.65(71.15)97-62(88)
Century Enka 113.45(111.95)144-95(16)
Century Tex 286.55(291.35)470-253(85)
Chambal Fert 48.9(49.55)81-47(293)
Cipla 401.3(408.9)435-300(118)
Coal India Ltd 317.95(317.05)386-291(70)
Colgatepalm. 1508.95(1504.9)1580-1098(19)
Corp Bank 376.45(382.05)494-362(14)
Crompton Gr. 94.45(93.2)141-87(233)
Dabur India 160.45(150.6)162-101(521)
Dena Bank 91.0(93.15)128-80(339)
Dlf 231.5(239.1)289-169(1182)
Dr Reddy`s Lab 2001.0(2009.3)2035-1528(5)
E,F,G
Edelweiss Capital 29.55(30.0)45-26(6)
Educomp Sol 65.0(66.95)197-55(111)
Eng India 176.8(179.7)257-150(8)
Escorts 61.7(60.25)76-48(566)
Essel Propack 34.3(35.1)46-29(11)
G E Shipping 228.0(220.45)291-204(7)
Geometric 96.65(94.65)125-60(44)
Global Tele 17.05(16.85)40-14(299)
Godrej Cp 843.65(839.85)935-465(64)
Grasim Ind 2950.05(2957.4)3511-2216(3)
Great Offshore 68.3(71.5)124-61(10)
Guj. Ind Power 72.0(71.55)82-56(5)
Guj. Min Deve 151.8(157.85)221-143(11)
Gujarat St Petronet 65.85(67.05)84-60(84)
H
H M T 33.05(33.55)50-24(28)
Hdfc 854.95(864.1)882-610(74)
Hdil 53.7(54.35)123-43(6420)
Hexaware Tec 82.95(83.1)142-72(210)
Hind Petro 304.1(312.65)381-275(57)
Hindujav 356.25(368.25)595-341(1)
Hpcl 304.1(312.65)381-275(57)
Hsng Dev Infra 53.7(54.35)123-43(6420)
Hsq Dev Fin 854.95(864.1)882-610(74)
Htmt Global Sol 266.2(264.7)364-218(0)
I
I C I India 985.7(981.55)1095-820(17)
I T C 330.75(333.45)335-224(1591)
Idbi 89.1(90.65)118-78(273)
Idea Cellular 134.65(135.25)136-72(404)
Idfc 151.25(156.7)185-110(917)
India Cements 85.4(85.85)104-70(139)
India Infoline 63.3(62.65)93-44(18)
Indiabulls Real Est 77.5(74.4)82-41(1928)
Indian Bank 163.25(167.55)220-152(6)
Indian Ovrsea 62.45(63.8)94-61(275)
Indo Rama Sy 17.55(17.85)31-15(9)
Indusind Bank 468.3(471.9)484-288(130)
Infosys Tech 2307.8(2286.9)3010-2101(142)
Ingersollrand 399.45(403.25)514-371(1)
Ioc 292.45(302.9)375-239(46)
Ipca Lab 545.8(535.35)566-320(22)
Ispat Ind 9.23(9.15)12-7(604)
J,K,L,M
Jaiprakash Ass 75.2(77.45)106-58(1823)
Jaypee Infratech Limited 37.65(38.2)61-34(35)
Jet Airways 605.95(612.05)688-275(267)
Jindal Steel 318.55(305.65)510-295(559)
Jsw Steel 709.65(702.55)893-566(261)
Kotakbank 722.95(716.9)726-525(90)
L I C Hsq Fin 241.2(247.15)300-209(271)
Lupin 705.55(697.75)712-507(46)
Mah Seamless 218.55(218.2)389-199(2)
Mangalore Ref 47.05(47.1)70-46(48)
Maytas Infra 38.6(39.2)72-35(5)
Merck 635.05(640.6)699-530(0)
Mphasis Bfl 377.3(374.8)423-317(1)
Mtnl 20.35(20.1)45-17(295)
Mtnl 20.35(20.1)45-17(295)
N,O,P,Q
N T P C 159.25(160.2)175-136(548)
National Alum 35.0(34.55)63-32(108)
Novartis India 583.95(585.7)807-558(2)
O N G C 324.1(329.2)354-240(130)
Omaxe 157.9(159.5)171-140(106)
Oracle Fin 2594.65(2622.15)3414-2360(0)
Orchid Chem 64.15(64.45)182-53(72)
Oriental Bank 255.85(260.75)367-207(149)
P & G Hygiene 2672.25(2709.95)2784-2000(0)
Pfizer 1039.85(1059.75)1361-993(1)
Pidilite Ind 247.55(249.85)278-154(30)
Piramalhe 544.95(547.9)624-395(4)
Polaris Soft 106.15(109.0)147-102(49)
Power Grid Corp 112.0(114.8)124-100(1995)
R,S
Ramco Systems 102.25(105.0)170-79(1)
Ranbaxy Lab 449.85(453.9)578-370(39)
Rashtriya Chem 38.25(38.5)66-35(64)
Raymond 296.25(296.35)488-245(123)
Rcom 110.15(105.05)111-46(15443)
Reliance Ind 801.2(802.75)954-671(547)
Reliance Power 73.35(73.5)111-58(3965)
Relinfra 390.9(389.75)579-315(1331)
Rolta India 60.8(61.3)87-58(37)
S A I L 63.9(63.05)101-56(634)
Satyam Comp 112.2(110.7)131-66(351)
Sbi 2216.55(2299.35)2550-1804(701)
Siemens 559.9(541.8)774-467(123)
Sterlite Optical 23.35(23.95)37-22(162)
Suntv 423.85(429.45)493-176(71)
Syndicate Bnk 129.35(129.45)145-84(706)
T,U,V,W,X,Y,Z
Tata Chem 325.35(329.55)381-299(22)
Tata Power 93.75(94.4)113-85(235)
Tata Tea 146.75(148.8)181-100(345)
Tcs 1418.75(1429.1)1598-1175(143)
Tech Mahindra 981.9(963.3)1123-591(39)
Tvs Motor 39.35(39.8)50-31(386)
Union Bank 240.05(246.9)288-150(237)
Unitedphos 143.95(145.25)147-105(231)
Wipro 355.55(352.45)418-290(177)
Wockhardt 1893.7(1914.9)2166-631(21)
Wyeth 828.65(830.15)1044-802(0)
Zeeenter 236.9(233.4)247-119(83)
GROUP B
A
Goldentob 23.6(24.15)39-19(4)
A P Paper 200.45(209.15)373-179(9)
A.k.capital Services 154.65(156.4)273-131(0)
Aarti Ind 92.65(90.8)108-61(2)
Aban Offsho 307.1(325.6)486-253(176)
Abc Paper 22.85(24.05)38-22(1)
Abhishek Ind 9.0(9.0)10-6(14)
Adani Power Ltd 48.65(49.35)70-36(626)
Adani Power Ltd 48.65(49.35)70-36(626)
Adhunik Metaliks 29.7(29.15)49-24(19)
Advanta India 806.8(806.8)1176-367(2)
Aegis Logis 143.5(144.75)210-110(1)
Ahmednagar Forg 107.2(108.25)164-95(31)
Ajcon Global 15.55(15.4)22-13(17)
Aksh Optifibre 16.2(16.35)20-12(3)
Allied Digital Services 11.26(11.2)30-9(4)
Amar Remedies 14.95(14.95)163-13(5)
Ambika Cotton Mills 206.55(204.75)232-147(0)
Andhra Petroch 13.0(13.0)25-11(12)
Anikinds 26.15(28.8)40-17(7)
Ansal Properties 23.9(24.25)42-20(30)
Apar 133.25(134.75)185-105(60)
Apcotex 238.0(241.75)294-138(1)
Archies 16.75(16.95)34-13(5)
Asahi Songwon Colors 64.0(65.25)101-56(2)
Asahi Songwon Colors Ltd 64.0(65.25)101-56(2)
Asian Hotels (west) Ltd 108.1(103.4)149-90(4)
Astec Life Sciences Ltd 17.55(17.55)37-14(1)
Atlanta 48.55(46.5)66-32(8)
Atul Chem 370.5(371.9)472-187(8)
Auto. Axles 270.1(280.05)560-269(2)
Avantel 64.5(62.5)79-50(3)
B,C,D
B S L 14.34(14.41)19-12(8)
Bajaj Auto Fin 1232.9(1266.05)1416-786(3)
Bajaj Hind 20.25(20.05)35-18(328)
Balmer Lawri. 670.4(679.7)710-525(4)
Bank Of Maha 56.65(58.25)66-42(194)
Bannari Amman 850.0(850.0)1048-498(0)
Bartronics India 9.38(9.36)36-8(26)
Bata India 773.1(745.3)989-688(51)
Benares Hotels 570.0(575.25)647-501(0)
Bengal&assam 290.15(289.0)330-205(0)
Berger Paints 195.95(191.95)212-115(27)
Bgr Energy Systems 199.5(202.95)334-176(137)
Bhagiradha Chem 35.6(33.95)41-23(1)
Bharati Shipyard 46.25(48.45)83-32(36)
Bhartiya Int 225.0(228.65)233-45(14)
Biocon Ltd 287.2(284.75)321-208(27)
Bl Kashyap 7.14(7.37)14-6(4)
Blue Dart Ex. 2509.5(2451.5)2565-1530(0)
Blue Star Inf. 58.2(58.6)74-53(0)
Bombay Bur Trdg 122.8(124.95)158-94(6)
Bombay Rayon Fashions 235.7(237.9)278-220(2)
Brooks Laboratories Ltd 16.7(16.85)25-14(3)
Cambridge 10.91(10.87)24-10(5)
Camlin Fine Chemicals 17.95(17.4)27-14(3)
Can Fin Homes 153.05(154.45)187-99(17)
Carbon Everflow 78.6(79.0)99-75(3)
Cclpr 284.15(286.4)371-173(0)
Celestial Labs 16.6(15.85)25-8(112)
Cerasan 455.0(456.9)477-236(0)
Cinemax India 12.01(11.62)35-9(4)
City Union Bnk 53.85(54.35)65-38(44)
Coromandel Fert 188.15(188.85)304-180(13)
Cox And Kings(india) Ltd 123.9(127.1)160-119(72)
Cupid Trad 146.0(139.05)275-74(26)
D C M Shr. Con 60.8(57.8)86-39(53)
D C W 14.47(14.54)26-12(109)
Dabur Pharma 126.4(127.0)152-78(18)
Dalmia Cem 14.2(14.6)22-11(2)
Den Networks Ltd 222.0(219.05)238-88(10)
Dhampure 11.0(11.4)15-7(104)
Dharani Sugars 28.05(27.3)50-22(2)
Dic 181.9(184.2)295-181(1)
Dil 469.0(462.5)746-421(0)
Dishman Pharma 70.4(70.1)124-41(147)
Divi's Lab 1071.2(1082.65)1233-810(3)
Dwarikesh Sugar Industries 29.25(29.95)52-27(6)
E,F,G
Eclerx Services 607.0(610.85)900-570(0)
Eicher Motors 3128.05(3046.25)3240-1620(1)
Electrosteel C. 17.2(16.95)29-14(42)
Elgi Equip. 77.75(80.0)99-70(1)
Entertainment Network India 246.55(248.5)276-194(1)
Esab India 412.15(409.85)520-381(0)
Ess Dee Aluminium 566.5(559.6)579-114(174)
Essar Oil 74.5(73.95)96-46(822)
Essar Shipping Ltd 19.15(19.45)35-16(5)
Essarship 89.65(89.5)106-74(13)
Ester Ind 10.04(10.18)22-8(5)
Everest 190.35(200.3)282-155(9)
Everest Kanto Cylinder 20.2(20.6)37-19(11)
Everonn Systems India 55.85(57.1)236-51(72)
Excel Crop 185.6(170.2)242-85(46)
Excel Info 27.55(28.0)32-18(7)
Fineotex Chemical Ltd 17.25(17.25)53-16(7)
Flexituff International Limited 220.95(219.4)384-132(25)
Fortis Healthcare 103.25(102.4)119-89(34)
Fortune Fin. 59.0(57.05)104-46(1)
Future Capital Holdings 164.35(167.45)234-125(1)
Future Ventures India Ltd 9.53(9.5)11-7(63)
G I C Hsq Fin 118.3(119.0)156-83(16)
Gallantt Metal 16.45(16.9)32-15(2)
Gammon India 21.75(22.1)54-20(11)
Garware Poly 75.45(76.95)133-58(1)
Gayatri Projects 77.9(79.75)130-65(3)
Geodesic Inf 10.15(9.67)59-8(225)
Gillanders Arbuthnot 69.45(70.0)92-57(0)
Gillanders Arbuthnot&co-ltd 69.45(70.0)92-57(0)
Gitanjali Gems 613.05(620.55)649-296(69)
Globus Spirits 101.75(105.85)150-87(3)
Gmm Pfaudler 87.65(87.6)118-78(9)
Goenka Diamond & Jewels Ltd. 27.45(27.25)35-11(1634)
Greave 70.85(71.8)87-60(8)
Greenply Ind 412.0(404.9)463-180(0)
Guj. Amb Exp 25.95(24.55)31-18(9)
Guj. Fluoroch. 293.6(292.7)466-250(1)
Guj. Nre Coke 16.85(17.0)23-15(98)
Guj. State Fert 53.65(54.15)89-53(37)
Gujapoind 107.95(107.3)158-92(4)
Gujarat Pipavav Port Ltd 50.6(47.95)60-41(1123)
H,I,J
H E G 178.2(186.3)262-159(7)
H F C L 8.59(8.78)14-6(260)
Havell`s India 677.75(679.5)704-515(39)
Henkel India 38.5(39.15)45-23(23)
Heritage Food 430.65(436.0)569-133(1)
Hind Motors 9.03(8.96)14-7(44)
Hindustan Media Ventures Ltd 145.0(140.0)171-104(18)
Hondasiel 442.4(442.05)707-380(1)
Honeywell 2471.0(2458.8)3391-2230(2)
House Of Pearl Fashions 125.35(128.7)144-74(1)
Ht Media 102.65(103.25)128-82(0)
Hyderabad Ind 380.15(399.65)547-342(10)
I T I 18.3(18.4)27-15(10)
Ibn18 26.8(27.15)38-15(1047)
Ibretails 41.15(43.3)56-22(4)
Icra 1073.95(1068.65)1582-982(0)
Il&fs Transportation Networks Ltd. 178.7(178.5)227-156(5)
Indian Infotech And Software 17.7(20.4)29-14(356)
Indo Asian Fusegear 24.6(25.05)53-20(1089)
Indo Tech Transformers 77.1(77.35)185-68(0)
Indoco Remedies 62.9(62.65)83-51(3)
Indswift Lab 44.5(45.35)95-39(43)
Innoventive Industries Ltd. 98.75(97.4)147-93(1)
Inox Leisure 68.0(69.35)96-46(2)
Insecticides India 416.2(419.95)442-356(1)
Irb Infrastructure Developers 116.45(117.65)167-100(330)
Ismt 10.0(9.97)27-9(120)
J K Ind 111.05(109.75)131-72(6)
J Kumar Infraprojects 193.0(192.55)248-143(7)
Jagatjit Ind 53.0(53.0)74-42(1)
Jagran Prakashan 92.15(92.95)117-78(0)
Jagsonpal Ph 10.08(9.93)15-9(5)
Jai Corp 64.95(65.2)87-47(573)
Jain Irrigation 66.0(64.0)92-55(727)
Jaiprakash Hydro 25.8(26.4)46-23(149)
Jay Bh Maruti 47.35(49.1)78-43(0)
Jay Shree Tea 94.7(94.9)128-78(6)
Jayant Agro Org 92.8(92.0)156-86(3)
Jetkingq 44.7(42.0)75-37(0)
Jindal South West Holdings 462.45(457.25)694-381(45)
Jindalph 108.05(108.1)156-97(2)
Jindpolyfm 153.6(155.75)229-135(12)
Jk Cement 255.35(257.7)369-123(2)
Jubilant Industries Ltd 110.8(108.75)278-95(0)
Jubilant Org 176.85(181.35)248-154(1)
Jyoti Struct 31.95(29.6)53-26(1224)
K,L
K C P 29.3(29.5)47-27(1)
K G Denim 14.53(15.03)17-8(3)
K R B L 23.8(23.85)28-18(44)
K S B Pumps 207.9(211.3)240-177(1)
Kajaria Ceramic 218.7(220.4)261-153(9)
Kalpataru Pwr 79.9(79.0)105-64(12)
Kamdhenu Ispat 26.85(26.95)36-13(18)
Kanani Industries Ltd 15.43(15.32)43-14(8)
Karnataka Bnk 145.7(150.65)198-70(729)
Kecil 52.6(52.95)80-47(11)
Kei Ind 11.34(11.31)20-9(7)
Kewal Kiran Clothing 724.25(723.65)779-490(0)
Kilitch Drugs (india) Ltd. 21.75(22.2)90-19(2)
Kirloskar Ferro 25.0(25.35)33-21(43)
Kirlpnu 426.6(436.4)550-400(1)
Kitex Garments 61.0(63.5)71-46(1)
Knr Constructions 80.8(80.65)130-75(1)
Kohinoor 30.15(28.75)34-22(55)
Kpr Mill 130.25(133.7)148-75(1)
Kwality Credit & Leasing 60.85(62.05)151-24(3)
La Opala Glass 323.55(331.65)437-89(2)
Lakshmi Machine 1986.3(1978.6)2330-1497(0)
Lakshmi Over 30.65(31.4)32-14(30)
Lg Balakrishnan 188.8(192.85)302-180(0)
Liberty Phosp 213.25(213.35)229-65(22)
Lloyds Steel Ind 9.7(9.71)16-8(22)
M
M And B Switchgears Limited 19.6(18.85)27-5(468)
M R F 13542.0(13386.9)14140-9555(2)
Macmillan Ind 119.4(119.8)152-39(7)
Madhur Capital 10.69(10.48)37-6(63)
Madras Cements 241.8(246.15)269-133(3)
Mahforg 35.95(36.7)64-35(10)
Mahindra 232.35(232.5)247-120(95)
Mahinlife 418.35(421.15)452-283(0)
Man Infraconstruction Ltd. 150.9(153.5)225-130(1)
Manali Petro 8.95(8.88)14-7(11)
Mangalam Cem 124.9(141.35)192-120(115)
Mangalore Chem 42.15(39.15)57-27(790)
Manjal Auto 30.75(31.65)59-24(15)
Manjushree Extrusions 102.4(103.6)107-75(26)
Maral Overseas 12.74(12.65)18-7(4)
Marg 23.85(23.9)89-18(7)
Marico Ind 216.9(220.65)250-166(26)
Mathew Easow 35.0(36.0)87-25(21)
Mawanasug 9.79(9.62)17-8(3)
Max India 222.45(220.05)266-173(15)
Maxwell Industries 14.78(14.54)29-13(4)
Mcleod Russel India 318.65(315.4)386-254(15)
Mcnally Bharat Engineering Company 74.4(74.5)121-65(3)
Midpoint Software & Electro Systems 44.25(44.15)58-17(64)
Mirza 20.65(21.2)26-17(176)
Monnet Ispat 189.95(187.05)536-176(1)
Monsanto India 584.05(582.0)725-560(0)
Moonlac Trading & Finance 15.1(15.95)22-11(14)
Motherson Sumi 190.15(196.65)212-103(24)
Motilal Oswal Financial Services 86.4(85.75)137-73(0)
Msp Steel&pow 21.35(20.0)38-18(5)
Munjal Showa 58.95(60.35)88-56(3)
Muthoot Cap 99.95(96.45)138-58(17)
Muthoot Finance Ltd 134.45(133.15)246-105(35)
Mysore Cem 38.75(39.2)60-26(93)
N,O
N I I T 23.7(23.9)47-19(41)
N R B Bearings 38.8(35.2)39-26(49)
Nandan Exim 24.75(24.75)31-18(52)
National Pero 447.5(454.9)557-358(0)
Nbventure 163.45(162.0)215-147(0)
Ndtv 71.2(72.8)85-38(1)
Nectar Lifescn 13.83(14.42)23-13(13)
Neocorp 21.35(20.95)41-18(1)
Nesco 774.05(772.45)861-577(0)
Net 4 India 38.05(36.25)163-29(56)
Nhpc 21.1(21.05)29-14(473)
Nhpc Ltd 21.1(21.05)29-14(473)
Niit Technologies 258.3(260.15)324-227(12)
Nikki Global Finance 675.0(665.0)680-128(3)
Nile 79.0(78.0)148-76(0)
Nippo 261.0(250.0)515-221(0)
Nitco Tiles 15.3(16.4)40-11(8)
Nucleus Soft 74.75(75.15)97-60(1)
O C L India 150.8(150.9)169-75(1)
Oil India Ltd 557.75(558.15)617-431(15)
Omax Autos 35.65(35.95)56-34(1)
Onelife Capital Advisors Limited 206.5(217.3)848-124(13)
Opto Circu 58.8(60.6)190-43(407)
Orient Paper 7.09(7.01)19-6(46)
Orissa Minerals Development Company Ltd 2634.7(2655.8)6039-2370(3)
Oswal Agro 11.13(11.2)33-9(13)
P,Q,R
Parekh Aluminex 61.5(58.6)370-53(59)
Paushak 84.0(83.0)84-49(3)
Persistent Systems Ltd. 514.55(520.0)589-335(1)
Petronet Lng 138.5(139.05)175-122(79)
Phoenixlamp 37.8(37.1)59-26(2)
Photoquip 44.75(41.0)55-26(0)
Pidrugs 160.4(157.5)257-74(3)
Pioneer Distilleries Ltd. 60.0(58.95)61-25(0)
Pipavav Shipyard 71.8(71.8)98-52(83)
Pix Trans 39.45(38.85)68-26(0)
Plethico Pharmaceuticals 233.8(234.5)396-120(21)
Pnb Gilts 25.85(26.4)30-23(15)
Pokarna 76.0(75.0)98-67(68)
Pondy Oxides 30.95(31.0)35-18(8)
Pradip Overseas Ltd. 7.27(7.57)106-6(10)
Prakash Steelage Ltd 96.9(96.3)200-82(12)
Pratibha Industries 40.9(40.35)58-35(14)
Pricol 17.5(18.5)21-14(21)
Prime Focus 39.7(40.0)58-38(22)
Pslltd 32.95(33.25)67-30(6)
Ptc 58.85(59.95)81-49(69)
Ptc India Financial Services Ltd 13.88(13.93)20-13(28)
Pudumjee Pulp 10.69(9.6)17-9(3)
Puravankara Projects 98.15(99.8)122-55(44)
Pvr 340.3(340.3)348-141(4)
R Systems International 224.8(225.95)243-141(0)
Rajesh Exp 121.8(124.45)150-113(2)
Rajshree Sugars 41.6(39.4)62-34(4)
Rallis India 136.95(133.6)168-110(123)
Ramkrishna Forgings 109.5(109.35)143-61(0)
Rasoya Proteins Ltd 9.9(9.89)10-1(420)
Reliance Media World Ltd 30.85(30.75)59-23(45)
Religare Enterprises 314.3(316.0)377-250(24)
Repro India 187.75(189.55)258-164(1)
Ricoh India 39.45(40.85)91-32(12)
Rohit Ferro Tech 16.25(16.6)35-14(45)
Roto Pumps 97.3(98.1)156-83(0)
Royal Orchid Hotels 28.35(29.3)53-28(1)
Ruchi Soya Ind 66.45(67.85)95-56(6)
Rupa & Company Ltd 165.0(165.0)187-130(6)
S
S Bk Of Mysore 563.4(570.1)774-440(0)
S Bk Of Travan 531.65(535.9)648-470(0)
Sabero Org Guj 88.5(88.35)174-70(2)
Saintgobain 17.4(18.3)70-17(25)
Sandesh 282.65(285.0)384-230(0)
Sandur Mang 319.1(317.8)557-310(0)
Sanghi Ind 17.35(17.35)28-13(11)
Sanghvi Movers 67.65(69.5)117-63(1)
Saregama Ind 62.65(63.9)104-53(0)
Sasken Comm 125.85(127.0)159-108(2)
Sayaji Hotels 124.55(124.1)159-107(0)
Se Investments 383.75(383.55)405-313(15)
Sentinel Tea And Exports Ltd 11.55(11.99)16-8(5)
Sesa Goa 160.8(158.05)207-140(306)
Sh Precoated St 101.0(97.0)141-84(9)
Shanthi Gears 51.8(51.6)76-36(671)
Shasun Chem 81.7(73.4)185-60(443)
Shilpi Cable Technologies Ltd 13.79(13.6)25-8(5)
Shlakshmi 35.45(34.0)144-26(0)
Shree Cement 4675.5(4630.3)4800-2270(0)
Shree Ganesh Jewellery House Ltd 101.65(101.65)139-65(10)
Shree Renuka Sugars 24.15(24.25)38-21(824)
Shrenuj & Co 90.4(93.45)95-52(85)
Shriram Epc 58.9(58.85)86-49(0)
Shyam Telecom 21.35(21.55)33-19(2)
Simplex Projects 24.75(24.45)79-24(1)
Simplexin 112.0(114.7)263-105(0)
Sks Microfinance Ltd 124.25(128.25)198-54(74)
Sms Pharmaceuticals 217.0(217.0)239-128(0)
Solectron Centum 49.35(48.75)83-40(4)
Sona Koyo St 10.1(10.15)15-9(23)
Sonata Soft 24.95(25.1)27-17(13)
South India 59.6(59.5)75-58(10)
Southern Online Bio Technologies 7.36(7.51)8-2(28)
Spicejet 40.5(38.05)50-24(9247)
Splash Mediaworks 11.47(11.69)33-9(28)
State Bank Of Mysore 563.4(570.1)774-440(0)
State Trading 169.3(170.35)325-132(43)
Strides Arcolab 881.55(877.45)1224-636(82)
Sudar Garments Ltd 15.6(16.4)184-13(21)
Sundaram Fin 521.65(533.2)559-310(12)
Sundaram Multi Pap Ltd. 20.85(21.3)24-12(131)
Sundclayton 335.0(333.3)409-142(0)
Sundram Fast 38.5(39.35)59-37(9)
Sunil Hitech 56.1(56.75)90-54(3)
Supreme Ind 326.2(325.9)331-199(5)
T,U,V,W,X,Y
T.v. Today 68.8(70.05)93-52(9)
Take Solutions 30.45(29.2)41-20(14)
Tarapur Transformers Ltd. 10.03(8.76)18-7(17)
Tata Coffee 1623.4(1611.2)1674-812(18)
Tata Investment 429.7(430.7)535-409(0)
Tata Metaliks 41.1(40.65)74-39(15)
Texmaco Rail & Engineering Ltd 49.4(49.3)74-46(0)
Themis Medicare 71.0(71.05)120-49(0)
Thomas Cook 53.05(53.15)68-47(7)
Tide Water 7240.8(7249.2)8585-6611(0)
Timken India 160.85(159.95)243-128(14)
Titanor Components 161.0(161.0)286-98(1)
Tn Petropro 11.43(11.36)17-10(21)
Transformers 116.95(128.35)179-74(102)
Transport Co 51.25(53.0)89-50(5)
Trent 1090.4(1085.65)1345-812(0)
Triveni Turbine Ltd 53.5(53.55)63-40(2)
Ttk Prestige 3407.35(3524.2)3996-2650(5)
Ttml 8.72(8.51)14-7(269)
Tube Invest 156.2(160.0)221-130(2)
Tulip 22.6(21.55)129-8(54)
Ubholding 38.65(39.15)155-35(55)
Uco Bank 71.75(71.05)86-54(550)
Uflex 74.3(75.45)122-68(26)
Ultratech 1885.55(1886.5)2074-1254(4)
Unichem Lab 171.45(169.75)216-124(4)
United Bank Of India 59.65(60.1)84-49(20)
Ushamartin 24.85(25.2)35-20(3)
Ushdev Int 335.3(337.8)370-185(2)
V S T Ind 1546.3(1543.15)2025-1480(0)
Vaibhav Gems 115.7(118.5)151-37(4)
Valueindu 7.81(7.78)15-6(4)
Vardhtext 272.15(270.4)291-202(0)
Vesuvius 357.0(360.45)439-310(0)
Vikas Wsp 24.75(23.65)76-21(861)
Vinati Organics 110.85(108.35)180-84(2)
Visa Steel 32.4(33.6)56-32(2)
Vishal Retail 12.45(11.34)17-7(18)
Vivmed Labs 298.3(300.6)433-254(16)
Voltamp Transformers 390.35(399.0)547-333(3)
W P I L 333.7(330.15)458-261(1)
West Coast Pap 66.05(64.0)134-46(75)
Whirlpool 206.55(208.6)289-188(2)
Winsome Yarns 24.45(25.5)30-14(12)
Yes Bank 497.95(504.2)539-294(468)
Zensar Tech 244.75(244.75)302-195(3)
Zenu Infotech 79.9(83.65)100-22(57)
Zodiac Cloth 190.05(191.25)268-164(0)
Zyden 31.4(32.9)50-18(2)
Zylog Systems 48.3(50.65)340-37(72)
GROUP T
A
Aarti Drugs 178.7(177.8)241-95(0)
Ace Intgr Fin 23.2(22.9)36-15(4)
Alfred Herbert 215.05(235.0)247-191(0)
Amara Raja 260.85(255.35)328-133(23)
Andrew Yule 14.52(13.8)24-11(94)
Atlas Cycles 288.75(286.15)454-235(22)
B
B P L 16.95(17.1)25-13(13)
Binani Ind 92.75(94.0)157-92(6)
Blissgvs 29.3(29.5)44-20(7)
C
Chordia Food 49.9(52.5)53-37(0)
Commitment Cap 40.4(40.0)61-16(30)
Cravatex 435.0(382.5)725-241(0)
Cressanda Solutions 429.5(422.65)430-106(152)
Crestani 9.09(9.17)40-3(150)
Cubical Finan. 34.65(33.0)91-21(1)
D,E,F
Db Stock Brokers 96.8(96.75)112-93(15)
Decngold 17.35(18.05)26-15(31)
Dhanalakshmi Bk 45.25(46.0)73-42(77)
E P C Ind 116.25(125.0)166-84(8)
Elder Health. 62.0(62.0)117-48(2)
Financial Tech 818.9(816.9)1223-552(46)
G,H,I
G M Breweries 66.35(68.0)101-56(0)
Global Capit 162.55(159.4)273-66(1)
Goodricke Group 131.85(131.4)174-123(1)
Hind Dorr 12.88(12.7)39-11(19)
Hind Rectifiers 51.45(52.0)70-36(3)
J,K,L
Jaihind Synth 7.73(7.58)16-4(20)
Jolly Board 870.0(869.95)884-287(1)
Jvlagro 11.76(11.52)18-9(4)
Kaypowr 16.0(15.85)16-4(37)
Kilitch Drugs 21.75(22.2)90-19(2)
Luminaire Technologies 53.6(53.7)55-26(184)
M,N,O
Moldtek 26.85(26.7)57-23(2)
Mount Ev Min 131.55(128.75)150-68(22)
Mukta Arts 33.35(32.05)44-23(0)
Nirlon 38.85(39.1)61-35(7)
Nucent Finance 14.31(13.63)14-1(2)
Oil Country 41.9(41.3)61-35(3)
P,Q
Peninsula 47.95(48.3)84-27(90)
Pioneer Distilleries 60.0(58.95)61-25(0)
Prakash Ind 36.85(36.0)64-32(31)
R
Rich Capital 23.75(24.6)39-14(1)
Rishi Laser 17.2(17.85)27-12(8)
Rpil 13.0(13.25)13-4(2)
Rubfila Int 19.45(18.4)25-11(26)
S
Saurashtra Cem 21.1(20.1)33-14(7)
Shalibhadra Fin 43.55(45.4)74-40(33)
Shreysl 29.0(28.95)45-23(1)
Shyam Star Gems 37.1(37.3)53-22(91)
Sunshield Chemicals 52.0(52.5)76-27(1)
Symphony Comfort 352.15(363.8)473-173(5)
T,U,V,W,X,Y,Z
Tasty Bite 120.0(120.0)177-94(0)
Torrcabs 75.75(75.65)116-74(0)
Umangdair 38.25(37.85)69-30(82)
Upsurge Invest 48.1(46.8)83-22(1)
Walchandnagar 63.6(64.45)105-49(64)
Yash Manage 8.25(7.85)13-5(26)
GROUP S
A
Accentech 30.9(30.8)70-30(6)
Amrutanj 132.3(134.6)178-110(5)
Amrutanjan Health Care 132.3(134.6)178-110(5)
Amtek Auto 76.05(75.0)126-59(112)
Amtek India 86.5(87.15)126-64(197)
Apw President Systems 105.35(100.4)255-86(4)
Atul Auto 168.0(168.8)226-88(3)
Automob.corp 228.0(220.3)379-191(0)
Avanti Feeds 108.5(105.2)210-93(0)
B,C
Bajaj Elect 178.45(175.55)234-160(8)
Balaji Amines 38.7(38.5)66-34(2)
Balkrishna Ind 266.35(263.3)317-241(0)
Banco Products 39.85(39.0)69-35(2)
Bhuwalka Steel 12.4(13.05)23-11(2)
Camson Bio Technologies 68.7(67.25)75-36(191)
Carnation Nutra 446.95(447.0)532-320(0)
Cheviot 279.95(279.0)371-266(0)
Clutch Auto 17.85(18.2)32-16(2)
Controlpr 61.0(60.6)95-31(0)
Cupid 11.99(11.99)15-6(11)
D,E,F,G
Deepak Nitrite 265.0(270.0)325-141(0)
Denso India 64.2(61.15)64-36(3)
Diamond Power Infrastructure Ltd 91.75(90.15)129-69(159)
Emco 19.85(20.3)37-17(10)
Enkeicaq 54.0(56.25)83-48(1)
Flex Foods 25.0(25.55)33-23(4)
Forcemot 380.95(386.35)538-329(0)
Gabriel India 22.7(22.6)33-18(14)
Granules Ind 129.5(130.7)234-85(6)
Grindwell Nort. 261.0(259.8)280-226(1)
Gujarat Intrux 43.65(41.9)52-31(0)
Gulf Oil Corp 61.3(61.95)103-56(15)
H,I,J,K,L
Hawkins Cook 2154.8(2143.95)2485-1455(0)
Helios & Matheson 49.0(49.15)65-22(39)
India Gelat 78.8(75.2)107-30(2)
Indo Borax. 110.0(110.25)129-64(1)
Int Travel House 155.0(153.5)236-144(0)
Ion Exchange 94.85(94.85)159-93(1)
Kennamet 496.45(504.65)1140-462(3)
Kirloskar Bro 148.85(150.0)184-108(0)
Kisan Mouldings 32.1(30.9)44-17(2)
Krebsbio 9.55(9.98)24-9(72)
Linc Pen & Plastics 39.85(40.45)58-35(2)
M,N
M M Forgings 68.2(67.0)121-66(112)
Madhucon Projects 23.1(23.4)54-17(4)
Man Indus 98.25(100.6)238-91(1)
Manugrap 37.15(36.5)57-29(1)
Mayur Uniquo 407.9(415.9)505-210(0)
Mazdaltd 118.0(116.8)148-82(0)
Mercator Lines 14.49(14.48)24-12(96)
N C L Ind 28.75(28.9)47-26(4)
Nakoda Tex 13.17(14.05)15-7(37)
Navin 205.9(209.45)437-202(13)
Neuland Lab 110.85(110.55)197-64(1)
O,P,Q,R
Orient Abrasive 15.44(14.12)15-6(268)
Orient Ceramic 69.0(68.75)110-42(1)
Ortin Laboratories 12.44(12.26)36-11(9)
Patel Eng 58.5(59.65)105-53(10)
Pitti Lamin 32.85(31.9)89-31(3)
Plastiblends 68.05(67.0)88-60(1)
S
Samrat Pharmachem 33.2(36.85)37-19(2)
Sanwaria Agro 28.8(27.45)49-22(12)
Sarda Energy & Minerals Ltd 106.65(105.4)155-90(22)
Sardaen 106.65(105.4)155-90(22)
Sarla Polyester 161.0(161.0)184-90(2)
Shahi Shipping 118.15(117.9)153-70(10)
Sinclair 284.0(280.55)419-243(0)
Siyaram Silk 240.05(242.6)339-228(0)
Srf Poly 307.0(350.0)438-300(0)
Steel Str Wheel 164.25(164.0)240-147(0)
Subros 26.25(26.85)38-22(1)
Sukhjit Starch 204.0(200.0)275-145(0)
Syncom Form 79.7(75.95)91-33(2)
T,U,V,W,X,Y,Z
Tatayodo 43.3(46.0)109-41(1)
Tcplpack 72.0(71.95)81-36(3)
Unitedbrew 766.1(758.8)1023-458(129)
V I P Ind 62.45(63.5)97-56(72)
V S T Tillers Tr 338.0(334.8)525-330(0)
Vadilal Ind 177.5(176.35)306-96(17)
Vimta Labs 20.05(19.95)24-13(4)
Vinati Organics 110.85(108.35)180-84(2)
Wim Plast 360.65(379.4)427-197(3)
Zicom Elec Sec 85.65(86.05)100-38(1)
Zydus Wellness Ltd 446.95(447.0)532-320(0)
GROUP Z
A,B,C,D
Adi Rasayan 16.0(16.05)16-5(95)
Arcotech 74.55(73.15)83-24(12)
Barasia Holding & Trading Company 170.1(170.0)254-150(12)
Beryl Drugs 26.65(26.35)37-14(121)
Blue Circle Services 12.76(12.57)85-8(397)
Bombay Oxygen 5475.75(5215.0)8574-5000(0)
Confidence Trading Company 318.35(318.0)330-77(83)
Dintex Dyechem 7.24(7.19)14-5(9)
E,F,G,H
East Coast St 41.8(41.0)59-11(1)
Elpro Packaging 9.99(9.73)47-7(118)
Geefcee Finance 36.4(38.3)43-14(0)
Global Securities 51.2(51.5)156-18(37)
Goodluck Steel Tubes 19.95(19.05)24-15(13)
Govindji Tri 230.0(229.05)269-10(0)
Gujarat Meditech 17.6(17.4)67-14(1)
Gujarat Reclaim 903.7(931.3)1854-838(0)
Hind. Copper 100.05(100.2)310-84(80)
I,J,K,L,M
Imp Finance 15.43(15.32)43-14(8)
Intellcap 45.2(45.25)103-45(47)
Jalgaon Reroll 18.7(19.0)128-18(110)
Jayant Mercantile Co. 9.0(9.01)10-2(3)
Kabra Drugs 13.89(13.62)13-4(3)
Lesha Steels 63.2(62.45)112-54(13)
Margltd 23.85(23.9)89-18(7)
Mediaone 34.0(34.1)98-29(17)
Midland Polymers 401.0(399.4)401-31(9)
N,O,P,Q
National Min 126.45(127.1)203-122(213)
New Bom Prtg 10.63(10.58)43-7(109)
Nimbus Industries 11.4(11.7)18-7(20)
Oregon Commercials 11.8(11.34)21-7(3)
Pflinfotc 49.7(47.35)56-17(9)
R
Rajesh Strips 36.3(36.35)43-19(52)
Rajkamal Synth 22.05(22.35)34-6(23)
Rasoya Proteins 9.9(9.89)10-1(420)
Ravinay Trading Company 523.95(524.2)531-111(6)
Riba Textiles 37.85(36.85)57-13(8)
Rutron International 267.1(267.5)270-5(20)
S
Saboo Brothers 12.66(12.06)13-7(97)
Sanyei Mediquip 42.1(42.2)43-40(151)
Sawaca Finance 22.9(23.35)234-22(6)
Setco 107.0(107.0)169-99(340)
Shaktiman Mercantile 49.15(49.05)60-32(2)
Shree Nath 13.98(14.26)88-11(677)
Shubham Granites 10.0(9.81)50-8(24)
Suditi Ind 14.33(13.68)14-5(3)
Swan Mills 117.55(117.6)147-113(109)
T,U,V,W,X,Y,Z
Toshika Chemicals 201.8(202.2)205-127(78)
Trendy Knitwear 13.52(14.06)17-4(271)
Turbo 478.8(478.65)509-37(115)
Unisys Software And Holding Industries 249.5(252.95)313-160(9)
Unno Ind 28.95(28.65)31-3(2434)
Vax Housing Finance Corporation 9.7(9.4)14-6(25)
Vijay Shanthi B 18.1(17.65)25-13(14)
Vishal Cotspin 127.55(129.85)185-103(3)
Vision Tech 9.9(9.61)12-5(425)

DH Newsletter Privacy Policy Get the top news in your inbox
GET IT
Comments (+)