Stock Prices as on May 14, 2013

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.


GROUP A
A

A B B 516.0(518.5)830-469(3)
A C C 1205.7(1208.3)1514-1105(22)
Abirlanuv 1067.0(1061.35)1190-726(8)
Acl 186.1(186.1)220-135(140)
Adani Enter 214.8(216.65)296-151(154)
Akruti City 150.1(149.35)232-120(11)
Allahabad Bank 121.65(123.1)190-103(191)
Alok Industr 9.05(9.15)19-7(3511)
Alstom Proje 339.1(339.3)433-297(2)
Andhra Bank 90.9(90.3)130-88(104)
Apollo Hosps 908.55(899.1)954-605(22)
Apollo Tyres 88.5(90.05)102-73(236)
Arvind 78.75(79.2)107-59(213)
Ashok Leyland 22.2(22.1)29-20(180)
Asian Paints 4742.45(4703.05)5047-3447(12)
Aurobindo Phar 190.05(190.35)204-99(160)
Axis Bank 1467.2(1451.1)1528-922(125)
B
B A S F India 589.15(589.35)769-543(1)
B H E L 188.95(190.2)272-174(193)
Bajajhoin 924.6(921.8)1058-730(9)
Balaji Tele. 39.55(40.45)63-32(69)
Ballarpur Ind 17.35(17.65)24-15(46)
Bank Of India 321.85(324.25)392-253(119)
Bharat Earth. 167.35(166.35)522-136(15)
Bharat Forge 229.4(233.75)327-196(8)
Bhartiartl 317.2(311.65)370-238(157)
Bk Of Baroda 703.05(691.85)899-606(119)
Bombay Dye 82.4(83.7)139-78(96)
Boschl 9016.45(9002.95)9590-8182(1)
Bpcl 409.6(409.0)449-315(68)
Brigade Enterprises 70.6(71.3)112-45(33)
Britannia Ind 564.3(561.15)595-400(6)
C
C E S C 316.0(308.4)345-252(31)
C M C 1344.05(1335.05)1523-685(0)
Cadila Health 832.0(804.9)964-705(22)
Cairn India 296.45(296.15)365-267(144)
Canara Bank 410.0(408.15)550-306(72)
Castrol India 335.8(329.1)343-236(78)
Central Bank Of India 69.4(69.7)95-62(103)
Century Enka 113.05(110.45)144-95(4)
Century Tex 311.15(309.3)470-253(113)
Chambal Fert 46.7(47.1)81-46(141)
Chennai Petro 108.75(109.45)162-101(4)
Cipla 398.5(395.15)435-300(47)
Coal India Ltd 294.95(297.0)386-291(199)
Colgatepalm. 1549.15(1533.65)1580-1098(15)
Container Corp 1131.05(1109.35)1190-832(23)
Corp Bank 404.1(403.2)494-362(21)
Crompton Gr. 94.25(92.1)141-87(262)
Cummins India 510.55(511.95)550-396(7)
D,E,F
Dabur India 161.7(163.8)165-101(89)
Dena Bank 91.0(90.55)128-80(181)
Dish Tv India 65.2(66.05)84-53(223)
Dlf 230.3(232.0)289-169(1291)
Dr Reddy`s Lab 2025.65(2080.95)2150-1528(131)
Dredging Corp 233.8(236.3)285-181(4)
E I H 60.8(61.9)94-54(16)
Edelweiss Capital 30.4(31.6)45-26(88)
Educomp Sol 68.1(69.25)182-55(134)
Eng India 182.6(182.15)257-150(11)
Escorts 62.95(63.75)76-48(92)
Essel Propack 36.6(36.75)46-29(8)
Exide Ind 136.9(136.5)166-112(109)
F D C 92.05(92.5)105-75(8)
Federal Bank 457.2(445.9)550-390(108)
Finolex Cables 56.05(55.35)64-32(65)
Finolex Ind 120.15(118.95)130-53(75)
G
G E Shipping 242.05(240.05)291-204(5)
Gail 337.35(332.15)396-300(28)
Geometric 103.05(102.8)125-61(16)
Gillette Ind 2160.0(2125.7)2600-1951(0)
Glaxo Smithk. 2324.1(2329.55)2522-1916(0)
Glaxocon 4235.5(4129.1)4334-2179(1)
Global Tele 17.1(17.4)39-14(202)
Gmr Infra 21.35(21.3)27-16(176)
Godrej Cp 851.05(845.25)935-465(5)
Grasim Ind 3023.95(3008.95)3511-2216(2)
Great Offshore 68.25(68.1)124-61(6)
Guj. Ind Power 72.0(72.0)82-56(4)
Guj. Min Deve 147.55(150.1)221-143(18)
Gujarat Gas 252.0(256.05)352-238(1)
Gujarat Narmada 84.05(83.2)90-69(32)
Gujarat St Petronet 62.8(62.95)84-60(69)
H
H C L Infosys 35.85(36.8)46-30(469)
H C L Tech 746.3(757.35)809-453(60)
H D F C Bank 689.15(693.05)711-482(67)
H M T 34.75(34.7)50-24(38)
Hdfc 868.95(863.25)900-610(74)
Hdil 54.1(54.1)123-43(2462)
Hero Honda 1672.2(1681.5)2149-1434(112)
Hexaware Tec 80.55(81.35)142-72(212)
Hind Petro 306.4(306.6)381-275(57)
Hind Zinc 117.35(116.4)146-106(37)
Hindalco Ind 105.4(104.5)137-86(855)
Hindujav 378.5(378.4)595-341(0)
Hpcl 306.4(306.6)381-275(57)
Hsng Dev Infra 54.1(54.1)123-43(2462)
Hsq Dev Fin 868.95(863.25)900-610(74)
Hul 583.6(582.55)597-406(49)
Hul 583.6(582.55)597-406(49)
I
I C I India 1032.45(1019.6)1095-820(0)
I T C 335.9(335.85)355-225(381)
Icici Bank 1148.05(1150.05)1231-767(167)
Idbi 87.1(86.25)118-78(152)
Idea Cellular 129.4(128.1)136-72(430)
Idfc 151.0(149.75)185-111(864)
India Cements 87.1(86.35)104-70(98)
India Infoline 64.35(64.95)93-45(56)
Indiabulls Real Est 75.6(76.45)82-41(430)
Indian Bank 159.15(160.4)218-151(4)
Indian Hotels 56.8(57.1)71-51(27)
Indian Ovrsea 62.0(61.8)94-61(56)
Indo Rama Sy 17.3(17.05)31-15(20)
Indusind Bank 491.25(493.35)509-288(100)
Infosys Tech 2351.6(2340.35)3010-2101(31)
Ingersollrand 398.5(397.45)514-371(0)
Ingvysya 609.85(601.1)627-310(4)
Ioc 303.3(300.4)375-239(59)
Ipca Lab 544.55(551.95)574-320(4)
Ispat Ind 9.09(9.11)12-7(142)
J,K,L
J & K Bank 1331.75(1334.75)1473-850(4)
J B Chem 83.25(82.3)96-59(9)
Jaiprakash Ass 73.15(73.75)106-58(1388)
Jaypee Infratech Limited 37.45(37.4)61-34(25)
Jet Airways 574.15(577.35)688-275(197)
Jindal 80.05(79.2)138-78(42)
Jindal Stainless 54.55(55.9)88-44(31)
Jindal Steel 304.9(305.2)482-295(278)
Jsw Steel 678.65(678.1)893-566(155)
Kotakbank 727.4(725.0)736-525(22)
L I C Hsq Fin 246.6(244.05)300-209(233)
L&t 1521.7(1516.85)1719-1106(168)
Lanco Infratech 10.54(10.63)16-10(399)
Lupin 752.25(750.95)772-507(73)
M,N,O
M & M 950.45(956.9)977-621(52)
M&m 950.45(956.9)977-621(52)
Mangalore Ref 46.5(46.45)70-46(49)
Maruti 1703.7(1704.3)1742-1052(77)
Mastek 127.0(126.25)185-88(6)
Merck 656.0(650.45)699-530(1)
Mphasis Bfl 430.75(427.7)461-317(85)
Mtnl 22.6(23.35)45-17(308)
Mtnl 22.6(23.35)45-17(308)
N T P C 153.8(153.9)175-136(84)
Nation.ferti 48.3(48.75)96-44(47)
National Alum 35.95(35.85)63-32(45)
Nestle Ind 4877.9(4853.45)5050-4305(41)
Novartis India 575.6(574.8)792-558(2)
O N G C 326.5(320.8)354-240(459)
Omaxe 147.85(148.1)171-140(111)
Oracle Fin 2548.5(2551.25)3414-2360(3)
Orchid Chem 64.65(64.45)161-53(51)
Oriental Bank 258.2(256.3)367-207(59)
P,Q,R
P & G Hygiene 2525.6(2531.1)2784-2080(0)
Parsvnath Dev 34.5(34.6)62-31(20)
Pfizer 1085.1(1084.9)1361-993(2)
Pidilite Ind 286.1(288.1)296-154(90)
Piramalhe 585.2(577.8)624-395(4)
Pnb 765.6(758.8)922-659(64)
Polaris Soft 96.7(99.55)147-96(53)
Power Fin Corp 191.9(191.6)227-139(103)
Power Grid Corp 114.15(112.25)124-100(154)
Punj Lloyd 53.95(54.0)64-39(603)
Ranbaxy Lab 455.5(439.55)578-370(660)
Rashtriya Chem 41.0(40.05)66-35(184)
Raymond 304.1(302.9)488-245(66)
Rcom 111.85(105.75)113-46(6720)
Reliance Capital 357.1(364.65)508-282(1457)
Reliance Ind 797.7(803.0)954-673(268)
Reliance Power 77.75(77.5)111-58(2804)
Relinfra 389.45(387.25)579-315(1461)
Rolta India 60.1(60.45)83-58(75)
S
S A I L 61.95(62.05)101-56(254)
Satyam Comp 109.7(109.7)131-66(237)
Sbi 2291.3(2278.25)2550-1804(349)
Shipping Corp 40.6(40.55)61-39(22)
Siemens 550.7(551.25)749-467(37)
Skf 593.1(598.75)690-500(2)
Sobha Developers 412.6(403.95)472-282(7)
Sterlite Ind 94.95(95.1)123-83(227)
Sterlite Optical 26.45(26.95)37-22(94)
Sun Pharma 963.65(944.5)997-554(85)
Suntv 423.65(415.65)493-176(41)
Suzlon Energy 14.1(14.01)26-13(773)
Syndicate Bnk 124.45(124.9)145-84(107)
T,U,V
Tata Chem 322.15(319.6)381-299(12)
Tata Elxsi 193.4(194.05)254-182(2)
Tata Power 93.9(93.05)113-85(266)
Tata Tea 141.2(146.05)181-100(629)
Tatacomm 237.05(234.1)266-190(12)
Tatamotors 300.5(297.65)337-202(838)
Tcs 1457.7(1451.65)1598-1175(69)
Tech Mahindra 958.5(956.55)1123-591(31)
Thermax 575.05(575.75)684-401(0)
Tisco 303.9(305.35)454-292(1345)
Titan Ind 281.4(284.75)313-203(149)
Tn Newsprint 97.5(96.1)121-92(46)
Torrent Pharma 719.15(701.2)766-580(1)
Torrent Power 135.25(136.6)201-134(22)
Tvs Motor 38.6(39.45)50-31(69)
Union Bank 230.9(233.3)288-150(148)
Unitedphos 151.05(145.3)155-105(305)
Vijaya Bank 52.05(51.85)67-45(158)
W,X,Y,Z
Welspunguj 49.6(49.5)126-43(37)
Wipro 347.95(348.4)418-290(62)
Wockhardt 1749.65(1730.45)2166-631(32)
Wyeth 827.1(829.35)1044-802(0)
Zeeenter 247.75(240.95)249-119(192)
GROUP B
A
Agarind 144.75(149.55)185-95(17)
A P Paper 209.7(210.4)373-179(56)
A.k.capital Services 179.35(160.25)273-131(18)
Aarti Ind 89.95(91.3)108-61(5)
Aban Offsho 314.5(317.95)486-253(53)
Acrysil 94.0(83.05)127-59(3)
Action Construction Equipment 13.85(14.14)31-11(94)
Adani Power Ltd 47.1(47.0)70-36(185)
Adani Power Ltd 47.1(47.0)70-36(185)
Adhunik Metaliks 28.85(28.7)49-24(99)
Adlabs Films 56.35(55.65)103-44(86)
Advanta India 762.8(755.0)1176-367(0)
Aegis Logis 149.55(147.7)210-110(7)
Agro Tech Foods 529.5(543.2)559-400(2)
Ahmednagar Forg 105.4(102.6)164-95(9)
Ajanta Pharma 970.75(940.25)986-273(98)
Aksh Optifibre 16.05(15.9)20-12(321)
Alembic Pharmaceuticals Ltd 122.8(121.75)128-47(115)
Alstom 158.3(160.25)230-138(2)
Andhra Petroch 14.24(14.34)24-11(26)
Ansal Properties 23.4(23.65)42-20(18)
Anuh Pharma 116.25(117.25)164-112(2)
Anukaran 69.5(69.4)73-3(151)
Apcotex 240.9(236.1)294-145(1)
Aptech 63.4(58.4)81-40(2042)
Archies 17.1(17.25)34-13(22)
Arrow Webtex 72.55(70.3)84-38(1651)
Arshiya International Ltd. 26.5(25.35)150-14(343)
Ashika Credit Capital Ltd 72.95(73.0)150-52(22)
Asian Granito India 37.45(39.15)52-31(20)
Astra Micro 39.0(38.6)49-36(11)
Astra Zeneca 793.25(814.7)2019-595(15)
Astral Poly Technik 404.3(403.0)423-175(2)
Atul Chem 347.4(348.25)472-188(4)
Autoline Industries 95.9(90.9)211-60(103)
Avaya 92.45(92.85)235-86(3)
B,C
B O C India 261.95(259.75)473-230(5)
Bajaj Auto Fin 1380.0(1377.0)1418-786(1)
Bajaj Hind 20.4(20.6)35-18(105)
Balmer Lawri. 676.15(675.3)710-526(3)
Balrampur Chini 50.0(50.9)74-42(26)
Bank Of Maha 57.05(56.55)66-42(47)
Bata India 809.15(799.1)989-688(47)
Bayer 1284.35(1251.5)1341-750(2)
Berger Paints 240.1(243.4)247-119(270)
Bgr Energy Systems 192.75(193.2)319-176(12)
Bhandari Hos. 22.5(24.9)59-20(330)
Bharati Shipyard 44.1(44.2)83-32(14)
Bhussteel 459.55(459.7)505-413(160)
Biocon Ltd 280.2(282.8)321-208(33)
Blue Dart Ex. 2581.05(2452.2)2590-1530(0)
Blue Star 166.55(172.1)230-151(26)
Bombay Bur Trdg 123.95(125.45)158-94(11)
Bombay Rayon Fashions 244.45(238.65)278-220(19)
Burnpur Cement 8.04(8.02)13-5(47)
C R I S I L 954.15(959.3)1261-855(2)
Can Fin Homes 151.5(151.45)187-99(2)
Carborun. Univ 125.0(126.1)163-114(34)
Cclpr 303.0(301.25)371-177(4)
Ceat 116.85(116.5)125-87(36)
Celestial Labs 18.0(17.4)25-8(24)
Chirawa Cements 56.9(58.1)163-30(25)
Cholam. Inv 274.0(269.3)307-160(1)
City Union Bnk 54.25(53.75)65-38(15)
Colourchem 464.1(463.55)674-456(4)
Core Project 51.55(51.65)345-45(91)
Coromandel Fert 193.0(192.0)304-180(8)
Cosmo Films 66.9(68.2)104-62(6)
Cox And Kings(india) Ltd 117.75(119.8)156-117(48)
Cupid Trad 139.75(142.6)275-77(3)
D,E,F
D C M Shr. Con 61.45(61.6)86-39(21)
D C W 15.4(15.43)26-12(1642)
Dabur Pharma 124.85(124.8)152-78(3)
Deepak Fert 99.2(99.15)144-90(11)
Den Networks Ltd 221.05(219.3)238-88(17)
Development Credit Bank 46.2(46.4)52-36(101)
Dewan Hsq Fin 171.3(171.8)224-142(5)
Dhampur Sugar 43.3(43.55)75-40(6)
Dhanuka 124.6(125.7)140-85(55)
Dishman Pharma 74.7(73.35)124-41(141)
Divi's Lab 1120.3(1103.8)1233-850(11)
Dwarikesh Sugar Industries 28.8(29.5)52-27(21)
E I Dparry 143.6(143.9)256-135(5)
Eclerx Services 610.85(603.85)900-570(0)
Eicher Motors 3263.0(3058.8)3285-1620(13)
Elder Pharma 247.05(224.6)474-202(675)
Elecon Eng 35.05(36.2)61-30(19)
Electrosteel C. 16.95(17.2)29-14(42)
Empee Distilleries 66.2(66.6)96-44(31)
Ess Dee Aluminium 559.25(555.55)580-114(107)
Essar Oil 80.65(81.4)96-46(707)
Essarship 90.25(90.25)106-74(5)
Eveready Ind 17.85(17.6)26-16(126)
Everest 186.15(184.2)282-155(4)
Everonn Systems India 56.85(57.6)220-51(74)
Fairfield Atlas 199.05(197.9)208-95(19)
Fedmoggoe 200.15(203.25)279-181(2)
Fiem Industries 190.45(190.7)219-123(3)
Fineotex Chemical Ltd 20.4(20.75)53-15(52)
Firstsource Solutions 10.32(10.42)14-8(50)
Flexituff International Limited 224.2(222.5)384-132(11)
Fortis Healthcare 102.15(105.35)119-89(32)
Future Capital Holdings 162.75(162.55)234-128(3)
Future Ventures India Ltd 9.52(9.5)11-7(241)
G,H
G I C Hsq Fin 115.25(116.15)156-83(84)
Gandhimathi Appliances 345.25(335.0)399-240(2)
Garware Poly 67.4(68.7)128-58(16)
Gateway Distriparks 120.15(121.2)151-115(7)
Gati 29.1(29.25)45-24(37)
Gei Industrial Systems Ltd. 39.0(39.1)122-38(10)
Geodesic Inf 9.33(9.43)59-8(64)
Ghcl 33.55(33.75)44-33(8)
Gitanjali Gems 586.15(599.4)649-296(132)
Glenmark Phar 547.65(533.25)556-332(52)
Glodyne 12.5(12.45)432-10(32)
Godfrey Phi. 3375.95(3278.15)3600-2250(0)
Godrej Indus 310.0(310.05)331-221(16)
Goenka Diamond & Jewels Ltd. 27.5(28.75)35-12(364)
Goodyear India 290.65(294.35)376-237(10)
Greave 71.6(69.45)87-60(788)
Gruh Fin 212.75(209.1)249-127(7)
Guj. Alkalies 178.5(179.05)222-100(8)
Guj. Fluoroch. 286.25(288.6)443-250(1)
Guj. Nre Coke 17.0(16.9)23-15(60)
Guj. State Fert 55.45(55.4)88-53(17)
Gujarat Pipavav Port Ltd 47.45(48.0)60-41(9)
H E G 186.05(180.7)262-159(18)
H F C L 8.5(8.48)14-6(121)
Hanung Toys 124.8(123.9)179-99(24)
Havell`s India 659.45(662.55)704-515(7)
Henkel India 39.25(39.05)45-23(19)
Hercules Hoists 124.0(121.3)164-102(37)
Heritage Food 462.85(462.65)569-133(1)
Hind Con 13.93(13.96)22-13(141)
Hind Oil Exp 69.6(67.85)140-49(184)
Hind Sanitary 106.75(105.65)172-84(8)
Hondasiel 432.25(434.3)707-380(4)
Hotel Leela 21.05(21.0)35-20(22)
House Of Pearl Fashions 120.0(120.7)144-75(47)
Ht Media 99.2(111.75)123-82(310)
Hyderabad Ind 380.1(382.2)547-342(1)
I,J
I F C I 29.55(29.6)42-24(1449)
I T I 19.05(19.0)27-15(23)
I V R Cons 19.3(19.35)55-17(1097)
Ibn18 28.95(28.6)38-15(2232)
Iid Forgings 26.5(25.35)150-14(343)
Il&fs Transportation Networks Ltd. 175.9(175.0)227-156(2)
India Glycols 141.05(141.5)226-118(9)
Indiabulls Power 8.62(8.62)16-8(382)
Indian Infotech And Software 15.3(15.05)29-13(23)
Indo Asian Fusegear 26.5(25.0)40-20(77)
Indraprastha Gas 289.9(294.6)328-189(98)
Indswift Lab 42.5(43.35)88-39(28)
Inox Leisure 69.15(68.75)96-46(30)
Insecticides India 408.0(409.55)442-356(2)
Irb Infrastructure Developers 116.95(117.15)161-100(84)
Ivrcl Infrastruc 19.3(19.35)55-17(1097)
J K Ind 116.95(118.3)131-72(4)
J Kumar Infraprojects 187.9(190.8)248-143(8)
Jai Corp 64.15(65.65)87-47(263)
Jain Irrigation 65.45(66.45)92-55(164)
Jaiprakash Hydro 26.65(26.15)46-23(154)
Jay Shree Tea 88.45(89.1)128-78(5)
Jhaveri Weld 54.25(52.5)74-21(14)
Jindal South West Holdings 453.6(452.7)694-381(16)
Jindalph 109.65(108.0)156-97(7)
Jindpolyfm 166.8(166.0)229-135(20)
Jk Cement 257.65(276.5)369-123(4)
Jk Paper 31.5(29.75)46-27(63)
Jklakshmi 100.3(101.05)171-59(8)
Jmt Auto 106.5(101.45)108-44(3)
Jubilant Org 163.0(162.35)248-154(7)
Jyothy Laboratories 181.0(174.95)208-92(7)
Jyoti Struct 29.25(29.5)53-26(24)
K,L
K G Denim 15.44(14.81)17-8(18)
Kajaria Ceramic 226.0(227.0)261-153(71)
Kale Consult 462.2(500.9)525-117(4)
Kalpataru Pwr 80.7(81.85)105-64(4)
Kalyani Steels 42.3(42.75)64-32(8)
Kamdhenu Ispat 26.9(26.75)36-13(13)
Kansanero 1212.7(1209.5)1265-865(0)
Kar Vysy Bank 465.85(461.85)592-375(2)
Karnataka Bnk 155.3(155.4)198-70(736)
Kaveri Seed Company 1240.5(1239.1)1491-655(0)
Kecil 46.9(47.65)80-40(24)
Kemrock Ind 47.9(50.4)535-42(6)
Kesoram Ind 101.5(102.9)170-76(86)
Kirloskar Ferro 24.75(23.75)33-21(67)
Kirlpnu 454.4(450.0)550-400(1)
Kolte Patil Developers 93.85(94.95)136-33(50)
Kovai Medi. 182.0(183.5)194-89(1)
Kpitcumm 101.8(102.15)142-92(32)
Kwality Credit & Leasing 54.6(56.7)151-26(34)
Kwality Dairy 30.0(30.55)47-25(25)
L K P Mer Fin 64.15(64.15)71-52(10)
La Opala Glass 347.75(340.95)437-89(37)
Lakshmi Machine 1991.85(1999.3)2330-1497(0)
Liberty Phosp 212.75(212.5)229-65(15)
Liberty Shoes 90.1(91.6)125-81(12)
Lloyd Elect 39.45(39.45)74-36(15)
Lovable Lingerie Ltd 280.7(279.6)403-220(20)
M
M And B Switchgears Limited 20.0(20.45)27-6(236)
M R F 14812.5(14621.7)14999-9555(3)
Macmillan Ind 134.05(127.0)152-39(27)
Madras Cements 245.55(249.65)269-133(2)
Magmafin 94.55(95.3)110-54(7)
Mah Scooter 436.5(414.9)555-305(4)
Mahforg 38.85(38.8)64-35(11)
Mahindra 254.95(247.5)269-120(225)
Man Infraconstruction Ltd. 147.25(147.5)219-130(5)
Manaksia 41.7(39.95)58-36(19)
Manappuram Gen 15.85(16.0)46-14(192)
Mandhana Industries Ltd. 245.3(246.35)309-195(13)
Mangalam Cem 123.1(124.8)192-120(16)
Mangalore Chem 40.9(40.7)57-27(17)
Manjushree Extrusions 107.65(105.9)108-75(2)
Marg 21.25(22.7)87-18(113)
Marico Ind 214.4(213.65)250-166(9)
Mathew Easow 33.95(33.55)87-25(77)
Max India 209.7(210.85)266-173(18)
Mcleod Russel India 312.6(312.1)386-259(11)
Mcnally Bharat Engineering Company 74.1(74.0)121-65(6)
Midpoint Software & Electro Systems 44.45(43.8)58-17(17)
Mindtree 848.3(849.55)924-577(2)
Mirza 20.25(20.45)26-17(17)
Mmtc Ltd 262.05(270.1)890-193(191)
Monsanto India 583.1(586.3)725-560(0)
Morarjtex 16.1(13.68)16-8(44)
Motherson Sumi 208.65(198.5)217-104(52)
Motilal Oswal Financial Services 89.2(89.0)137-73(4)
Mundra Port 149.95(150.5)162-105(73)
Murud Ceram 16.3(16.9)24-16(18)
Muthoot Cap 95.2(97.1)138-58(4)
Muthoot Finance Ltd 149.8(157.9)246-105(240)
Mysore Cem 40.35(41.1)60-26(19)
N,O
N I I T 22.8(23.15)45-19(40)
N R B Bearings 34.35(34.75)41-26(9)
Nagarjuna Con 34.1(34.2)61-28(69)
Nahar Spin 76.55(78.6)90-45(7)
Nandan Exim 24.75(24.55)31-18(52)
Natco Pharma 429.85(428.6)505-330(1)
National Pero 491.0(464.1)557-362(6)
Navneet Pub 63.1(61.95)70-51(11)
Nbventure 167.4(170.95)206-147(2)
Ndtv 92.2(91.45)100-40(221)
Neocorp 20.6(21.2)41-18(30)
Network 18 Media 38.15(37.95)47-26(198)
Nhpc 20.4(20.4)29-14(413)
Nhpc Ltd 20.4(20.4)29-14(413)
Niit Technologies 263.4(268.9)324-240(8)
Nikki Global Finance 701.0(697.0)710-128(6)
Nile 73.0(70.0)148-70(4)
Nilkamal Plast 150.1(155.15)274-149(2)
Nitco Tiles 16.15(15.45)33-11(25)
Nitin Fire Protection Industries 63.0(63.05)83-46(30)
Nocil 15.25(15.3)20-13(36)
Noida Toll Bridge 22.25(22.3)29-19(21)
O C L India 150.05(150.3)169-75(3)
Oil India Ltd 562.3(550.35)617-431(36)
Omkar Speciality Chemicals Ltd 116.6(115.95)150-63(27)
Omnitech Infosolutions 128.1(130.75)204-105(10)
Onelife Capital Advisors Limited 245.75(256.2)848-124(12)
Onmobile Global 39.15(39.7)52-28(57)
Opto Circu 50.4(51.9)181-43(366)
Orbit Corporation 21.1(21.5)65-20(280)
Orbit Exp 72.9(76.0)81-41(13)
Orient Paper 8.02(8.44)19-6(91)
Orissa Minerals Development Company Ltd 2827.75(2878.7)6039-2370(4)
P,Q
Page Industries 4040.45(3940.1)4104-2680(1)
Panacea Biotec 114.65(117.0)158-63(2)
Pantaloon Ret 149.65(152.15)254-116(281)
Paper Products 66.7(66.8)81-56(6)
Parekh Aluminex 59.65(60.3)370-53(6)
Persistent Systems Ltd. 526.8(537.4)589-335(5)
Petronet Lng 143.4(142.6)175-122(42)
Pipavav Shipyard 69.6(69.7)98-52(380)
Plethico Pharmaceuticals 218.25(224.8)396-120(10)
Poly Medicure 524.8(523.95)574-212(7)
Poly Medicure Ltd 524.8(523.95)574-212(7)
Polyplex Corp 162.65(164.25)226-143(13)
Pondy Oxides 27.35(28.75)35-18(18)
Praj Ind 38.0(37.75)65-34(237)
Prakash Steelage Ltd 95.1(94.1)200-82(11)
Pratibha Industries 38.75(39.3)58-35(16)
Premier Auto 73.9(75.3)151-62(34)
Premier Expl 62.5(62.0)89-51(12)
Pricol 18.7(18.2)21-14(54)
Prime Focus 37.85(38.4)58-37(88)
Prism Cement 42.4(42.65)60-39(12)
Provogue (india) 9.78(10.0)19-8(32)
Pslltd 31.8(33.6)67-30(63)
Ptc 61.95(59.2)81-49(172)
Ptc India Financial Services Ltd 14.86(14.8)20-13(210)
Puravankara Projects 93.35(93.3)122-55(48)
Pvr 372.5(360.8)374-141(30)
R
Radhe Developers 12.7(12.1)12-5(45)
Raj Television Network 277.45(273.8)283-135(32)
Rajesh Exp 121.5(126.15)150-113(17)
Rallis India 134.8(132.85)168-110(24)
Rasoya Proteins Ltd 9.72(9.64)10-1(1127)
Rei Agro 11.87(12.34)13-7(298)
Reliance Indust 385.25(389.1)508-302(70)
Reliance Media World Ltd 29.35(29.8)59-23(10)
Religare Enterprises 308.65(309.6)377-250(25)
Rohit Ferro Tech 15.75(15.6)35-14(40)
Rswmltd 128.15(128.0)138-60(2)
Ruby Mills 231.4(235.6)433-190(3)
Ruchi Soya Ind 68.2(68.0)95-56(16)
Ruchira Papers 17.15(16.4)19-8(19)
Rural Electrification Corporation 224.3(224.25)267-142(99)
S
S Bk Of Bikaner 419.05(420.45)501-326(3)
S R F 174.05(175.55)248-163(4)
Saintgobain 15.6(15.55)70-15(26)
Saksoft 39.0(36.75)77-33(9)
Sandur Mang 337.4(333.1)557-310(2)
Savita Chem 474.3(470.1)551-423(5)
Se Investments 385.45(383.85)405-313(49)
Sesa Goa 160.4(159.25)207-140(139)
Shasun Chem 80.0(81.45)185-60(85)
Shree Cement 4638.9(4669.65)4800-2270(0)
Shree Ganesh Jewellery House Ltd 105.45(107.1)139-65(12)
Shree Renuka Sugars 23.65(23.75)38-21(429)
Shrenuj & Co 116.35(113.25)118-52(122)
Shriram Epc 59.0(58.2)86-49(7)
Shriram Trans 747.05(753.45)800-475(165)
Signet 234.0(234.45)271-111(19)
Sintex Ind 49.55(49.25)75-42(616)
Sks Microfinance Ltd 123.1(125.6)198-54(83)
Sms Pharmaceuticals 231.0(224.3)257-128(1)
Solar Explosives 941.15(932.25)1099-790(12)
Sonata Soft 28.95(25.05)30-17(374)
Southind.bank 24.15(23.95)30-20(186)
Spicejet 37.4(37.35)50-24(2484)
Splash Mediaworks 11.49(11.54)30-9(101)
Srei Int Fin 26.8(26.95)51-18(51)
Srs Ltd 40.2(40.55)51-26(272)
State Trading 188.95(196.0)325-132(106)
Steelcast 38.25(37.55)63-34(7)
Strides Arcolab 898.5(888.9)1224-636(49)
Subexltd 9.08(9.1)27-9(79)
Sun Pharma Advanced Research Company 144.35(125.5)150-65(911)
Sundaram Fin 538.45(528.9)559-310(28)
Sundaram Multi Pap Ltd. 20.05(20.2)24-12(93)
Sunil Hitech 58.7(59.0)90-54(24)
Sunteck Realty 399.5(397.8)563-302(16)
Supreme Ind 350.05(352.25)355-199(8)
Supreme Petro 64.55(66.7)71-36(18)
Surajdiamo 14.35(15.15)42-13(36)
Suryanagri Finlease 22.15(23.25)55-11(46)
Suven 28.15(29.5)35-13(302)
Swaraj Engin 490.0(488.0)528-382(0)
T,U,V
T.v. Today 88.3(84.9)93-52(304)
Talwalkars Better Value Fitness Ltd. 162.05(161.55)223-132(9)
Tantia Constructions 27.55(28.4)64-25(60)
Tata Coffee 1563.8(1637.25)1675-822(30)
Td Power Systems Limited 239.0(237.45)341-205(3)
Thomas Cook 54.95(54.95)65-47(13)
Tide Water 7347.05(7344.0)8585-6611(0)
Timken India 161.55(163.2)236-128(6)
Tinplate Of India 40.75(41.1)57-36(7)
Tourism Fin 23.65(23.85)30-20(21)
Transformers 100.1(101.9)179-74(4)
Transport Co 51.4(53.7)89-50(23)
Trent 1075.85(1057.9)1345-812(1)
Triveni Eng & Ind 15.0(15.02)24-12(36)
Ttk Prestige 3303.1(3352.1)3996-2650(2)
Ttml 8.94(8.88)14-7(259)
Tube Invest 159.05(159.65)221-130(6)
Tulip 16.7(15.95)129-8(770)
Ubholding 36.4(36.75)155-35(39)
Uco Bank 75.0(71.75)86-54(543)
Uflex 74.75(75.7)122-68(15)
Ultratech 1969.95(1953.0)2074-1345(3)
Unichem Lab 180.95(182.7)216-124(13)
Unitdspr 2292.6(2335.8)2383-547(222)
Unitech 27.45(27.65)40-18(3409)
United Bank Of India 58.25(58.9)84-49(302)
Unity Infraprojects 30.35(30.6)52-25(10)
Ushdev Int 365.6(363.55)370-185(30)
Usher Agro Ltd. 42.9(43.3)68-39(27)
Uttam Steel 73.75(73.15)125-56(31)
V Guard Industries 529.0(521.05)590-180(18)
V S T Ind 1584.8(1585.95)1960-1480(0)
Vaibhav Gems 130.0(128.95)151-37(4)
Vardhman Poly 61.0(61.55)101-41(5)
Vardhtext 264.9(263.1)291-204(2)
Venkys 552.7(547.0)621-322(6)
Videocon 214.45(213.95)246-161(17)
Vikas Wsp 29.0(24.2)76-21(709)
Vikasglo 177.9(173.25)245-62(4)
Vivmed Labs 288.0(286.85)415-254(3)
Voltas 87.05(87.0)138-73(112)
W,X,Y,Z
W P I L 345.6(350.6)458-261(2)
West Coast Pap 62.9(63.15)134-46(18)
Wheels India 811.3(821.25)967-490(19)
Whirlpool 207.85(198.6)289-188(57)
Wire & Wireless 26.8(27.3)30-8(115)
Yes Bank 507.6(502.95)539-294(192)
Zandu Phar 1104.55(1112.25)1779-1082(0)
Zee News 17.95(16.85)19-9(600)
Zenu Infotech 82.1(81.8)100-22(48)
Zyden 38.95(39.3)50-19(15)
Zylog Systems 51.9(47.2)340-37(135)
GROUP T
A,B
Aarti Drugs 180.15(178.1)241-95(2)
Ace Intgr Fin 33.0(32.4)36-15(10)
Amara Raja 265.2(279.9)328-133(206)
Arvind Remedies 33.1(31.85)40-20(35)
Atlas Cycles 310.55(297.5)454-235(144)
B P L 17.4(16.9)25-13(55)
Bharat Ferti 125.1(126.6)150-39(23)
Binani Ind 94.05(94.55)157-92(9)
Brilliant Securities 106.9(106.15)138-49(7)
C,D,E,F
Choice International 51.3(51.3)58-28(41)
Cressanda Solutions 444.95(443.0)449-106(115)
Cybertech Sys 14.0(13.63)16-10(35)
Db Stock Brokers 97.4(97.3)112-93(13)
Dhanalakshmi Bk 46.0(46.5)73-42(28)
Dover Securities 162.5(171.05)180-71(11)
Financial Tech 819.25(808.75)1223-552(26)
G,H,I,J,K,L,M,N,O
G E I Hamon In. 39.0(39.1)122-38(10)
Global Capit 190.25(186.55)273-66(5)
Goodricke Group 131.7(131.8)174-123(4)
Hitachih 152.6(151.55)171-98(13)
Jaisal Securities 9.5(9.44)11-7(145)
Kotawala Ind 242.8(242.1)266-130(130)
Luminaire Technologies 53.75(53.7)56-26(474)
Mount Ev Min 126.65(124.0)150-68(9)
Nelco 43.0(39.05)58-37(145)
P,Q,R
Peninsula 52.55(51.45)84-27(60)
Prakash Ind 36.75(37.0)64-32(8)
R S Software 118.25(117.55)208-64(4)
Rain 44.7(47.65)51-31(1930)
Rama Phos 57.75(56.85)91-41(10)
Rollatainers 290.0(282.2)298-37(16)
Rubfila Int 19.7(20.0)25-12(15)
S,T
Saurashtra Cem 21.5(20.8)33-14(24)
Saveraind 42.5(44.95)60-32(11)
Scanpoint Graphics 13.05(13.85)28-11(27)
Sh Rama Multi 8.36(8.31)9-3(219)
Shalibhadra Fin 44.85(44.05)69-40(80)
Singer India 107.75(103.6)134-34(147)
Som Distilleries 222.3(217.2)294-125(59)
Sri Adhikari 83.0(82.0)109-68(6)
Symphony Comfort 343.0(329.8)473-173(3)
U,V,W,X,Y,Z
Umangdair 39.85(38.85)69-30(7)
Vas Animations 15.01(15.21)39-12(20)
Venus Remedies 342.65(337.4)352-158(94)
Viceroy Hotels 21.95(22.4)31-15(27)
Vikas Globalone Ltd 177.9(173.25)245-62(4)
Walchandnagar 67.5(71.25)105-49(113)
Wintac 98.0(97.0)98-39(52)
GROUP S
A
Accentech 25.0(22.95)70-22(74)
Ador Fontech 72.0(73.2)95-68(11)
Amrutanj 135.9(136.5)178-110(9)
Amrutanjan Health Care 135.9(136.5)178-110(9)
Amtek Auto 80.95(78.6)125-59(455)
Amtek India 92.85(95.3)126-64(340)
Atul Auto 187.9(185.3)226-89(5)
B,C,D
Bajaj Elect 173.4(172.45)234-160(2)
Balkrishna Ind 278.0(281.6)317-241(3)
Banswara Syntex 47.75(47.4)75-43(50)
Bf Utilities 279.45(278.7)490-181(124)
Bharat Bijlee 443.3(442.8)684-401(2)
Bi 74.05(74.5)267-67(28)
Camson Bio Technologies 64.7(67.55)75-36(15)
Carnation Nutra 556.25(497.05)571-320(299)
Chembond Chem 136.0(140.0)199-134(5)
Denso India 74.45(70.95)81-36(39)
Dhunseri Tea 102.5(94.5)131-81(17)
E,F,G,H
Emami 677.5(681.65)743-450(6)
Emco 19.5(19.6)37-17(19)
Erainfra 155.1(157.85)160-91(73)
Flex Foods 26.8(25.8)33-23(80)
Forbes Gokak 600.0(599.0)1005-515(1)
Garwoffs 83.4(86.65)94-53(20)
Granules Ind 142.25(144.75)234-85(6)
Gulf Oil Corp 61.0(61.15)103-56(17)
Haldyn Glass 14.62(15.0)21-13(45)
Hawkins Cook 2235.8(2247.5)2485-1455(2)
Helios & Matheson 51.8(51.0)65-22(38)
I,J,K,L,M
India Gelat 85.35(87.15)107-41(9)
Jmfinan 18.45(18.45)25-11(168)
K Sera Prod 12.5(11.66)14-2(1159)
Kavveri Telecom 31.5(32.2)271-30(9)
Kennamet 490.45(493.4)1140-462(0)
Kirloskar Bro 150.7(150.95)184-110(2)
M M Forgings 75.7(73.3)121-66(6)
Man Indus 96.55(97.3)238-91(5)
Mayur Uniquo 421.35(419.95)505-210(1)
Mazdaltd 119.7(119.45)148-82(2)
Mercator Lines 14.56(14.63)24-12(25)
N,O,P,Q,R
Navin 202.45(204.7)435-200(1)
Orient Abrasive 15.95(15.21)16-6(106)
Patel Eng 53.3(53.8)102-52(14)
Rainbow Papers 78.35(78.3)91-65(64)
S
Sanwaria Agro 30.95(33.3)49-24(9)
Sarla Polyester 166.0(160.0)184-90(2)
Schenectady 474.45(486.6)2139-471(10)
Shahi Shipping 125.2(124.15)153-85(20)
Sharon Bio-medicine 344.9(345.35)460-324(22)
Shivvani 39.5(39.5)165-35(11)
Southern Ispat 9.0(8.91)14-2(196)
Steel Exchange India 71.25(71.8)104-53(56)
Subros 25.85(25.6)38-22(21)
Sumeet Ind 24.2(23.75)26-12(85)
Syncom Form 111.0(105.75)111-33(35)
T,U,V,W,X,Y,Z
Tilaknagar Industries 67.9(65.95)86-40(107)
Tvs Srichakra 173.9(185.55)349-161(3)
Unitedbrew 741.15(748.1)1023-458(38)
V I P Ind 67.05(68.75)97-56(139)
V S T Tillers Tr 335.35(344.95)525-330(3)
Vadilal Ind 196.1(196.85)306-96(20)
Wim Plast 375.1(382.6)427-197(1)
Zicom Elec Sec 86.95(85.5)100-38(5)
Zydus Wellness Ltd 556.25(497.05)571-320(299)
GROUP Z
A
Agarwal Holdings 45.55(43.4)73-20(375)
Akai Asian 445.45(446.05)459-63(4)
Amulya Leas 24.6(23.45)41-13(50)
Arcotech 109.9(104.9)110-24(28)
Asianlak Capital And Finance 55.9(54.85)55-0(450)
Associated Textile Rubber Products 284.65(291.0)307-2(1)
B
Banas Finance 32.15(30.7)32-9(13)
Barasia Holding & Trading Company 167.5(164.8)254-150(11)
Beryl Drugs 27.5(27.85)37-15(101)
Bhagyashree Leas 143.9(144.0)150-133(3)
Blue Circle Services 12.23(12.57)85-8(799)
C,D,E,F
Caplin Point L. 66.15(63.65)97-24(5)
Chambal Brew 14.59(14.65)99-12(27)
Combat Drugs 98.5(94.0)98-90(5)
Confidence Trading Company 317.0(321.45)330-78(30)
Essen Supplements 21.0(21.15)22-18(31)
Eurogold Jewellery 75.2(76.0)119-14(12)
First Financial Services 294.5(295.0)298-5(17)
G,H,I
Global Securities 44.2(45.0)156-18(69)
Gujarat Reclaim 950.0(950.15)1820-838(0)
Hind. Copper 105.75(107.8)310-84(123)
Insul Elec 399.5(397.8)563-302(16)
Intec Secur. 94.35(94.3)104-40(10)
Intellcap 46.35(46.1)103-45(37)
J,K,L,M
Jalan Metallurgical 51.25(52.25)390-51(86)
Jalgaon Reroll 19.35(20.05)128-17(21)
Jayant Mercantile Co. 12.24(12.4)13-2(210)
Lesha Steels 57.95(57.45)110-54(27)
Macro Int Exp 24.0(24.25)24-15(25)
Margltd 21.25(22.7)87-18(113)
Memory Polymers 95.3(100.3)144-40(10)
Midland Polymers 459.7(446.5)459-31(11)
N,O,P,Q
National Min 126.55(125.85)203-122(123)
Ncl Research And Financial Services 1767.05(1773.75)1925-255(30)
Nova Iron 43.3(41.25)43-5(8)
Parikh Herbals 19.7(19.35)65-13(753)
R
Rajesh Strips 41.85(41.35)44-19(15)
Rammaica 69.05(65.9)69-9(15)
Rasoya Proteins 9.72(9.64)10-1(1127)
Regency Hospital 46.0(45.95)57-39(8)
Responind 87.4(88.05)119-72(24)
Rosebud Commercial 60.05(56.0)62-17(41)
Rosette Resorts 82.8(82.7)83-0(512)
Rutron International 268.5(268.5)270-5(48)
S
Sanyei Mediquip 42.35(42.1)43-40(156)
Sawaca Finance 19.75(20.15)234-19(32)
Secunderabad Healthcare 12.0(11.85)33-8(77)
Shaktiman Mercantile 48.45(48.3)60-32(12)
Shree Global Tradefin 38.4(40.0)109-24(23)
Shree Shaleen Investments 60.1(59.7)60-1(301)
Sulabh Eng 75.0(77.0)80-3(227)
Swan Mills 119.8(118.3)147-113(110)
T,U,V,W,X,Y,Z
Toshika Chemicals 201.85(201.35)205-127(77)
Tuni Textile Mills 18.15(19.1)284-18(113)
Turbo 492.7(479.2)509-37(122)
Unno Ind 30.15(29.45)31-3(2137)
Vision Tech 8.86(8.94)12-5(112)
Zparicin 35.0(36.8)258-23(23)

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