Stocks as on May 20, 2013.

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


GROUP A
A

A B B 663.35(660.15)830-469(542)
A C C 1248.0(1258.65)1514-1105(18)
Abbot 1424.6(1450.65)1650-1306(0)
Abg Shipyard 305.8(306.7)415-232(1)
Abirlanuv 1098.95(1099.3)1190-726(12)
Acl 188.2(190.45)220-135(377)
Adani Enter 243.0(235.2)296-151(965)
Akruti City 145.35(146.2)232-120(8)
Allahabad Bank 129.9(128.3)190-103(243)
Alok Industr 9.04(9.28)19-7(739)
Alstom Proje 384.85(394.85)433-297(41)
Andhra Bank 92.45(91.25)130-88(163)
Apollo Hosps 996.1(1067.75)1096-605(108)
Apollo Tyres 91.4(91.35)102-73(115)
Arvind 78.9(81.3)107-59(161)
Asahi Glass 48.95(48.25)73-45(11)
Ashok Leyland 23.95(23.25)29-20(1408)
Asian Paints 4777.45(4809.3)5047-3447(4)
Aurobindo Phar 190.05(192.25)204-99(231)
Axis Bank 1530.05(1532.8)1549-922(125)
B
B A S F India 588.35(589.55)769-543(3)
B H E L 201.9(201.35)272-174(641)
Bajajhoin 912.4(917.25)1058-730(1)
Balaji Tele. 37.2(37.0)63-32(19)
Ballarpur Ind 17.05(17.15)24-15(59)
Bank Of India 321.8(324.9)392-253(122)
Bharat Earth. 185.8(186.45)511-136(130)
Bharat Elec 1279.8(1323.0)1396-1107(0)
Bharat Forge 232.3(240.95)322-196(28)
Bhartiartl 308.0(315.65)370-238(168)
Birla Corp 265.95(258.8)341-202(2)
Bk Of Baroda 737.15(738.75)899-606(99)
Bombay Dye 84.8(84.45)139-80(322)
Boschl 9027.8(9009.05)9590-8182(0)
Bpcl 409.55(418.35)449-315(41)
Brigade Enterprises 73.4(75.3)112-45(35)
Britannia Ind 568.3(570.95)595-400(16)
C
C E S C 325.0(320.55)345-252(31)
C M C 1322.75(1339.55)1523-685(0)
Cadila Health 810.45(818.45)964-705(5)
Cairn India 300.8(300.05)365-267(91)
Canara Bank 445.95(439.4)550-306(114)
Castrol India 332.15(329.9)343-236(15)
Central Bank Of India 69.65(69.65)95-62(133)
Century Enka 116.6(116.1)144-95(9)
Century Tex 325.4(323.3)470-253(193)
Chambal Fert 48.5(48.4)81-46(249)
Cipla 417.4(424.65)435-300(81)
Coal India Ltd 300.75(297.6)386-291(153)
Colgatepalm. 1424.95(1486.95)1580-1098(32)
Corp Bank 419.6(418.65)494-362(19)
Crompton Gr. 102.1(105.8)141-87(991)
Cummins India 486.4(492.6)550-396(23)
D,E,F
Dabur India 155.8(157.3)165-101(30)
Dena Bank 95.35(94.95)128-80(476)
Dish Tv India 68.55(67.4)84-54(409)
Dlf 248.05(249.45)289-169(843)
Dr Reddy`s Lab 2047.55(2077.65)2150-1528(16)
Dredging Corp 225.35(231.25)285-181(4)
E I H 60.5(60.1)94-54(16)
Edelweiss Capital 32.2(32.85)45-27(16)
Educomp Sol 69.65(68.15)182-55(224)
Eng India 181.0(183.25)257-150(21)
Escorts 66.2(66.9)76-48(300)
Essel Propack 39.55(41.25)46-29(33)
Exide Ind 140.95(140.15)166-114(132)
F D C 92.25(93.0)105-75(50)
Federal Bank 469.5(476.15)550-390(11)
Finolex Cables 57.0(56.9)64-32(181)
Finolex Ind 121.8(120.95)130-54(31)
G
G E Shipping 247.65(243.35)291-204(6)
Gail 336.3(336.95)396-300(34)
Geometric 105.8(104.45)125-63(74)
Gillette Ind 2182.9(2153.2)2600-1951(0)
Glaxo Smithk. 2281.05(2321.15)2522-1916(2)
Glaxocon 4787.2(5093.95)5248-2179(8)
Global Tele 18.2(18.8)39-14(111)
Gmr Infra 23.8(24.2)27-16(1687)
Godrej Cp 850.25(870.8)935-465(4)
Grasim Ind 3124.6(3123.9)3511-2216(2)
Great Offshore 67.6(68.45)124-61(6)
Guj. Ind Power 71.5(71.95)82-56(9)
Guj. Min Deve 145.65(147.1)221-143(11)
Gujarat Gas 250.4(249.9)352-238(3)
Gujarat Narmada 83.5(83.0)90-69(123)
Gujarat St Petronet 62.15(62.65)84-60(81)
H
H C L Infosys 35.5(35.5)46-30(89)
H C L Tech 728.1(719.65)809-453(71)
H D F C Bank 714.6(718.7)724-482(120)
H M T 33.95(33.8)50-24(38)
Hdfc 897.4(903.5)916-623(103)
Hdil 61.05(60.25)123-43(5677)
Hero Honda 1701.05(1685.85)2149-1434(15)
Hexaware Tec 78.05(78.8)142-72(122)
Hind Petro 305.0(312.55)381-275(65)
Hind Zinc 120.0(121.85)146-106(24)
Hindalco Ind 109.95(110.15)137-86(379)
Hpcl 305.0(312.55)381-275(65)
Hsng Dev Infra 61.05(60.25)123-43(5677)
Hsq Dev Fin 897.4(903.5)916-623(103)
Hul 586.3(585.85)597-406(63)
Hul 586.3(585.85)597-406(63)
I
I C I India 1047.4(1040.25)1095-820(1)
I T C 334.65(334.7)355-225(440)
Icici Bank 1208.65(1228.6)1233-767(229)
Idbi 90.65(90.65)118-78(220)
Idea Cellular 129.55(131.5)136-72(96)
Idfc 161.0(163.4)185-111(424)
India Cements 86.55(87.4)104-70(330)
India Infoline 69.4(72.2)93-46(71)
Indiabulls Real Est 85.45(85.45)87-41(919)
Indian Bank 159.3(160.4)218-151(5)
Indian Hotels 56.4(56.95)71-51(26)
Indian Ovrsea 64.45(64.05)94-61(118)
Indusind Bank 502.55(511.15)526-288(81)
Infosys Tech 2375.6(2350.8)3010-2101(90)
Ingersollrand 401.2(412.05)514-371(1)
Ingvysya 605.05(621.15)629-310(26)
Ioc 303.3(311.1)375-239(57)
Ipca Lab 599.0(584.7)605-320(19)
Ispat Ind 9.47(9.47)12-7(418)
J,K,L
J & K Bank 1316.45(1318.25)1473-856(33)
J B Chem 85.25(83.4)96-59(67)
Jaiprakash Ass 80.15(82.15)106-58(1549)
Jaypee Infratech Limited 40.7(40.5)61-34(196)
Jet Airways 580.85(578.25)688-287(212)
Jindal 81.85(83.15)138-78(28)
Jindal Stainless 54.25(54.5)88-44(30)
Jindal Steel 308.3(312.55)482-295(197)
Jsw Steel 700.85(706.35)893-566(159)
Kotakbank 781.1(791.6)796-525(25)
L I C Hsq Fin 275.3(275.65)300-209(284)
L&t 1618.6(1623.05)1719-1106(161)
Lanco Infratech 10.87(10.93)16-10(722)
Lupin 768.05(804.25)810-507(183)
M,N,O
M & M 1003.55(985.5)1026-621(177)
M&m 1003.55(985.5)1026-621(177)
Mah Seamless 232.65(230.45)388-199(4)
Mangalore Ref 46.35(46.4)70-46(68)
Maruti 1741.85(1709.4)1773-1052(91)
Merck 657.05(658.15)699-530(9)
Mphasis Bfl 446.1(448.75)465-317(17)
Mtnl 22.85(21.6)45-17(688)
Mtnl 22.85(21.6)45-17(688)
N T P C 159.1(159.8)175-136(150)
Nation.ferti 48.0(48.0)96-44(38)
National Alum 35.2(35.75)63-32(69)
Nestle Ind 5104.5(4969.95)5131-4305(18)
Neyveli Lignite 68.95(69.6)90-64(8)
Novartis India 551.3(560.4)792-551(7)
O N G C 332.9(340.0)354-240(220)
Omaxe 164.3(161.45)171-140(231)
Oracle Fin 2438.05(2419.3)3414-2360(387)
Orchid Chem 62.7(63.0)131-53(72)
Oriental Bank 272.6(266.1)367-207(137)
P,Q,R
P & G Hygiene 2580.0(2564.3)2784-2090(0)
Parsvnath Dev 36.35(36.3)62-31(28)
Pfizer 1080.95(1066.5)1361-993(1)
Pidilite Ind 285.7(283.2)296-154(13)
Piramalhe 578.0(581.7)624-395(3)
Pnb 833.7(834.75)922-659(113)
Polaris Soft 102.5(106.15)147-96(54)
Power Fin Corp 204.35(204.5)227-141(254)
Power Grid Corp 114.2(116.0)124-101(103)
Punj Lloyd 54.2(54.2)64-39(1401)
Ranbaxy Lab 444.15(471.45)578-370(210)
Rashtriya Chem 40.85(40.6)66-35(137)
Raymond 314.25(312.1)488-245(56)
Rcom 113.0(113.6)117-46(4311)
Reliance Capital 380.55(374.1)508-284(1698)
Reliance Ind 830.9(834.4)954-673(445)
Reliance Power 80.65(80.95)111-58(3324)
Relinfra 426.25(426.25)579-315(684)
Rolta India 61.15(60.85)83-58(56)
S
S A I L 62.55(63.4)101-56(277)
Satyam Comp 107.75(107.45)131-67(250)
Sbi 2413.15(2424.6)2550-1816(338)
Shipping Corp 39.95(40.8)61-39(74)
Siemens 599.5(621.05)749-467(164)
Skf 575.2(572.15)690-500(1)
Sobha Developers 409.65(421.5)472-282(4)
Sterlite Ind 97.25(97.15)123-83(269)
Sterlite Optical 25.65(26.05)37-22(87)
Sun Pharma 966.15(965.3)997-554(63)
Suntv 423.25(429.0)493-176(76)
Suzlon Energy 14.34(14.47)26-13(1678)
Syndicate Bnk 132.85(130.35)145-84(227)
T,U,V
Tata Chem 317.1(323.35)381-299(22)
Tata Elxsi 194.3(194.7)254-182(6)
Tata Power 93.55(93.9)113-85(222)
Tata Tea 144.15(146.7)181-102(316)
Tatacomm 224.75(224.55)266-190(10)
Tatamotors 302.4(303.35)337-202(997)
Tcs 1468.0(1468.0)1598-1175(63)
Tech Mahindra 922.0(927.95)1123-591(53)
Thermax 597.05(613.05)684-415(3)
Tisco 315.3(311.95)454-292(620)
Titan Ind 271.45(275.25)313-203(157)
Tn Newsprint 96.3(95.4)121-92(6)
Torrent Pharma 722.35(736.3)766-580(1)
Torrent Power 138.85(137.05)201-134(73)
Tvs Motor 38.9(39.0)50-31(88)
Union Bank 241.4(243.5)288-150(107)
Unitedphos 154.5(154.9)156-105(1578)
Vijaya Bank 54.6(54.3)67-45(273)
W,X,Y,Z
Welspunguj 51.2(50.05)126-43(72)
Wipro 338.15(344.0)418-290(239)
Wockhardt 1744.95(1798.3)2166-631(32)
Wyeth 799.7(820.2)1044-799(2)
Zeeenter 245.6(242.75)255-121(211)
GROUP B
A
Agarind 141.0(142.5)185-95(26)
3m India Ltd 3704.75(3690.15)4250-3200(0)
A P Paper 218.55(212.8)373-179(32)
A.k.capital Services 180.8(174.05)273-131(3)
Aarti Ind 93.6(94.05)108-61(5)
Aban Offsho 323.75(325.05)486-253(72)
Action Construction Equipment 14.0(14.35)31-11(50)
Adani Power Ltd 54.05(50.4)70-36(1926)
Adani Power Ltd 54.05(50.4)70-36(1926)
Adhunik Metaliks 28.15(28.25)49-24(15)
Adlabs Films 57.25(56.45)103-44(91)
Advanta India 777.6(777.55)1176-367(0)
Aegis Logis 160.65(163.7)210-110(4)
Agro Tech Foods 559.9(555.2)570-400(3)
Ahmednagar Forg 105.0(106.9)164-95(24)
Ajanta Pharma 954.5(954.5)1000-284(32)
Alang Industrial Gases 150.5(154.1)158-26(11)
Alembic 20.0(20.4)21-14(24)
Alembic Pharmaceuticals Ltd 130.25(131.05)139-47(78)
Alstom 174.15(181.25)230-138(12)
Andhra Petroch 13.4(13.84)23-11(49)
Anikinds 23.0(23.0)40-17(25)
Ankush Finstock Ltd 9.2(8.93)20-6(78)
Ansal Properties 25.5(25.05)42-20(90)
Anukaran 68.7(69.25)73-3(340)
Apar 128.9(130.45)185-105(7)
Apcotex 256.65(260.8)294-145(1)
Aptech 57.35(59.55)81-40(193)
Arrow Webtex 69.9(69.9)84-38(309)
Arshiya International Ltd. 22.75(23.55)150-14(43)
Ashika Credit Capital Ltd 68.5(68.0)150-52(22)
Astra Micro 40.0(40.4)49-36(355)
Astra Zeneca 794.85(799.5)2019-595(21)
Astral Poly Technik 436.45(428.0)447-182(7)
Atul Chem 358.85(347.35)472-190(86)
Autoline Industries 91.45(95.35)211-60(48)
Avaya 94.45(90.8)235-74(31)
B,C,D
B O C India 252.95(250.85)473-230(17)
Bajaj Auto Fin 1581.35(1507.4)1590-786(193)
Bajaj Hind 20.55(20.65)35-18(130)
Balmer Lawri. 689.75(694.9)710-527(10)
Balrampur Chini 47.95(48.5)74-42(50)
Bank Of Maha 58.45(58.15)66-42(65)
Bata India 816.45(812.9)989-688(23)
Bayer 1312.05(1262.9)1352-765(22)
Berger Paints 233.85(233.3)247-119(37)
Bgr Energy Systems 207.95(210.95)319-176(91)
Bhandari Hos. 21.35(23.7)59-20(119)
Bharati Shipyard 43.95(44.45)83-32(10)
Bhartiya Int 230.7(230.3)243-45(7)
Bhussteel 464.35(464.1)505-416(149)
Biocon Ltd 285.4(285.4)321-208(172)
Blue Star 169.9(172.2)230-151(10)
Bombay Bur Trdg 123.9(123.25)158-96(17)
Bombay Rayon Fashions 238.9(238.05)278-220(2)
C R I S I L 971.05(975.0)1261-855(10)
Can Fin Homes 152.7(153.2)187-99(5)
Cclpr 319.8(333.15)371-177(1)
Ceat 112.15(112.95)125-87(27)
Chirawa Cements 54.0(56.0)163-30(118)
Cholam. Inv 281.15(281.15)307-160(19)
City Union Bnk 56.3(55.3)65-38(657)
Colourchem 478.5(479.1)674-456(4)
Core Project 51.55(51.55)345-45(66)
Coromandel Fert 191.5(186.55)304-180(4)
Cox And Kings(india) Ltd 118.5(115.95)156-115(184)
D C M Shr. Con 62.75(62.95)86-39(11)
D C W 14.1(14.66)26-12(202)
Dabur Pharma 127.4(127.85)152-78(8)
Deepak Fert 101.0(99.7)143-90(11)
Den Networks Ltd 214.6(216.5)238-88(1)
Development Credit Bank 47.8(47.4)52-36(175)
Dewan Hsq Fin 171.9(174.35)224-142(28)
Dhanuka 129.95(128.0)140-88(35)
Dishman Pharma 71.85(72.5)124-44(75)
Divi's Lab 1086.7(1121.15)1233-886(15)
Duncans Industries 10.24(8.54)13-7(127)
E,F,G
E I Dparry 148.55(147.85)256-135(21)
Eclerx Services 614.1(615.45)900-570(1)
Eicher Motors 3482.05(3449.55)3550-1620(2)
Elder Pharma 304.45(320.45)474-202(63)
Elecon Eng 34.25(34.3)61-30(24)
Electrosteel C. 18.45(17.2)29-14(249)
Empee Distilleries 64.25(65.3)96-44(23)
Entertainment Network India 250.3(249.65)276-196(5)
Esab India 448.0(474.85)499-381(2)
Ess Dee Aluminium 546.2(543.15)580-114(33)
Essar Oil 81.5(80.6)96-46(504)
Essarship 89.0(89.65)106-74(5)
Eveready Ind 17.6(17.65)26-16(50)
Everest 182.45(184.25)282-155(6)
Everest Kanto Cylinder 22.55(23.15)37-19(31)
Everonn Systems India 57.35(57.3)220-51(135)
Fag Bearings 1455.45(1430.9)1826-1289(0)
Fairfield Atlas 208.4(202.15)209-95(22)
Fiem Industries 193.0(193.15)219-131(2)
Firstsource Solutions 10.91(10.86)14-8(121)
Flexituff International Limited 221.9(221.7)384-132(15)
Fortis Healthcare 101.55(101.65)119-89(26)
Future Capital Holdings 163.5(165.0)234-128(3)
G I C Hsq Fin 117.55(118.5)156-83(28)
Gammon India 22.85(22.75)54-20(32)
Gati 29.4(29.4)45-24(69)
Gei Industrial Systems Ltd. 38.85(40.0)111-38(13)
Geodesic Inf 9.21(9.25)59-8(51)
Gitanjali Gems 592.15(591.85)649-296(199)
Glenmark Phar 573.3(572.1)607-332(123)
Globus Spirits 100.6(103.25)150-87(82)
Godrej Indus 305.2(315.35)331-221(23)
Goenka Diamond & Jewels Ltd. 27.95(28.3)35-12(627)
Goodyear India 279.25(280.0)376-237(24)
Greave 69.65(70.95)87-60(16)
Gruh Fin 219.95(229.35)249-129(8)
Guj. Alkalies 181.8(185.8)222-100(18)
Guj. Amb Exp 26.5(25.4)31-18(41)
Guj. Fluoroch. 285.5(283.95)443-250(1)
Guj. Nre Coke 17.0(17.5)23-15(74)
Guj. State Fert 59.0(56.6)88-53(172)
Gujapoind 103.7(103.7)158-92(20)
Gujarat Pipavav Port Ltd 48.1(48.05)60-41(1018)
H,I
H E G 184.35(183.15)262-159(3)
H F C L 8.32(8.35)14-6(169)
H K Finechem 69.9(60.3)84-43(12)
Hanung Toys 125.4(125.4)179-99(21)
Havell`s India 680.1(689.35)704-515(9)
Henkel India 40.0(39.05)45-23(102)
Hercules Hoists 123.85(122.9)164-102(14)
Heritage Food 480.9(476.3)569-133(3)
Hikal 414.7(409.5)517-263(4)
Himadri Chem 22.06(18.39)38-12(63)
Hind Con 14.42(14.53)22-13(315)
Hind Motors 9.33(9.77)14-7(202)
Hind Oil Exp 70.05(70.45)140-49(167)
Hind Sanitary 107.25(107.95)172-84(5)
Honeywell 2496.75(2527.95)3391-2230(0)
Hotel Leela 21.7(20.9)35-20(66)
House Of Pearl Fashions 126.75(124.0)144-75(6)
Hyderabad Ind 380.65(380.8)547-342(3)
I F C I 29.8(30.15)42-24(1449)
I V R Cons 22.55(22.2)55-17(2370)
Ibn18 29.25(29.25)38-15(869)
Iid Forgings 22.75(23.55)150-14(43)
Il&fs Transportation Networks Ltd. 175.85(176.8)227-156(9)
India Glycols 137.75(137.0)226-118(6)
Indiabulls Power 9.0(9.25)16-8(800)
Indian Infotech And Software 15.15(14.65)29-13(395)
Indo Tech Transformers 87.45(88.35)185-68(11)
Indrapr. Medi 39.75(36.8)42-32(106)
Indraprastha Gas 284.75(284.5)328-189(44)
Indswift Lab 43.0(43.0)85-39(30)
Inox Leisure 73.05(68.8)96-46(65)
Insecticides India 409.05(403.0)442-356(3)
Irb Infrastructure Developers 132.85(130.9)161-104(466)
Ismt 12.67(12.21)27-9(63)
Itdcem 180.0(181.0)275-162(5)
Ivrcl Infrastruc 22.55(22.2)55-17(2370)
J,K
J B F Ind 111.2(110.6)151-97(13)
J K Ind 117.0(115.65)131-72(7)
J Kumar Infraprojects 188.5(189.9)248-143(10)
Jagran Prakashan 92.5(94.05)117-78(101)
Jai Corp 67.35(66.6)87-47(859)
Jain Irrigation 66.35(68.0)92-55(437)
Jaiprakash Hydro 28.35(28.85)46-23(214)
Jay Shree Tea 89.45(89.15)128-78(4)
Jhs Svendgaard Laboratories 19.02(19.51)37-12(226)
Jindal South West Holdings 485.2(470.05)694-381(105)
Jindalph 111.1(110.3)156-97(5)
Jindpolyfm 174.9(174.0)229-135(46)
Jk Cement 249.2(254.9)369-123(5)
Jk Paper 33.05(30.95)46-27(89)
Jklakshmi 104.8(99.75)171-59(73)
Jmt Auto 112.95(109.65)118-44(7)
Jubilant Org 155.8(158.85)248-154(10)
Jyothy Laboratories 169.65(169.4)208-93(29)
Jyoti Struct 30.25(30.4)53-26(60)
K R B L 24.55(24.4)28-18(19)
K S B Pumps 218.5(226.4)240-177(3)
Kabra Extr 25.7(23.95)39-23(18)
Kadvani Sec 20.25(19.3)48-17(351)
Kajaria Ceramic 223.15(228.6)261-153(12)
Kale Consult 463.95(441.9)525-117(2)
Kalpataru Pwr 79.85(78.3)105-64(24)
Kalyani Steels 44.2(43.3)64-32(30)
Kamdhenu Ispat 28.0(28.0)36-13(19)
Kansanero 1201.0(1214.95)1265-865(0)
Kar Vysy Bank 487.0(484.2)592-375(11)
Karnataka Bnk 156.05(157.95)198-70(549)
Kaveri Seed Company 1277.55(1257.1)1491-662(1)
Kecil 48.65(48.25)80-40(43)
Kesoram Ind 77.7(79.6)135-60(14)
Kewal Kiran Clothing 815.05(760.05)824-490(2)
Kirlpnu 492.05(475.15)550-400(4)
Kolte Patil Developers 103.35(103.35)136-33(71)
Kpitcumm 109.0(105.15)142-92(104)
Kpr Mill 134.55(135.65)148-75(5)
Kwality Dairy 30.15(30.9)47-25(28)
L,M
La Opala Glass 333.35(332.75)437-91(6)
Lakshmi Machine 2075.6(2036.1)2330-1497(1)
Lakshmi Over 30.5(31.0)35-14(31)
Liberty Phosp 220.0(218.85)229-65(14)
Liberty Shoes 92.9(92.65)125-81(51)
Lloyd Elect 37.15(37.8)74-36(17)
Lovable Lingerie Ltd 283.35(281.55)403-220(56)
M And B Switchgears Limited 22.55(21.65)27-6(630)
M R F 14963.8(14988.8)15324-9555(1)
Macmillan Ind 124.9(127.05)152-39(4)
Madhur Capital 8.03(8.45)37-6(52)
Madras Cements 249.4(245.9)269-133(8)
Mahforg 46.15(45.3)64-35(57)
Mahindra 234.0(242.6)269-120(218)
Manappuram Gen 15.6(15.45)46-14(293)
Mandhana Industries Ltd. 245.3(245.7)309-195(13)
Mangalam Cem 121.55(120.3)192-118(17)
Mangalore Chem 40.8(40.35)57-27(54)
Manjushree Extrusions 110.05(109.25)110-75(12)
Marico Ind 221.95(221.95)250-166(13)
Mathew Easow 34.0(36.95)87-25(53)
Max India 213.15(212.2)266-173(13)
Mcleod Russel India 323.05(314.0)386-267(20)
Mcnally Bharat Engineering Company 72.8(74.05)121-65(22)
Mhril 249.0(251.15)358-244(2)
Mindtree 829.45(829.05)924-595(3)
Mirza 21.1(20.8)26-17(35)
Mmtc Ltd 256.5(258.25)890-193(75)
Monsanto India 624.8(596.9)725-560(5)
Motherson Sumi 215.5(204.4)221-104(295)
Mundra Port 167.55(168.25)175-105(975)
Muthoot Finance Ltd 156.0(157.05)246-105(67)
Mysore Cem 46.05(47.75)60-28(91)
N,O
N I I T 22.35(22.4)45-19(42)
N R B Bearings 36.7(36.15)41-26(15)
Nagarjuna Con 36.05(36.75)61-28(148)
Nahar Spin 79.0(80.5)90-45(10)
Nandan Exim 24.8(24.9)31-20(63)
Natco Pharma 430.65(433.5)505-330(4)
National Pero 473.05(468.85)557-362(1)
Natsteel 15.18(14.78)20-11(45)
Navneet Pub 61.25(61.2)70-51(19)
Ndtv 91.75(90.25)100-40(60)
Nectar Lifescn 16.85(17.96)23-13(86)
Neocorp 20.7(20.05)41-18(21)
Nesco 773.55(777.2)861-577(0)
Net 4 India 41.8(41.35)161-29(15)
Network 18 Media 38.0(39.0)47-26(28)
Nhpc 20.6(20.8)29-14(886)
Nhpc Ltd 20.6(20.8)29-14(886)
Niit Technologies 257.4(260.7)324-240(39)
Nikki Global Finance 700.0(675.0)710-128(2)
Nilkamal Plast 161.05(164.2)274-149(2)
Nitesh Estates Ltd. 12.36(12.68)20-11(35)
Nocil 15.7(15.8)20-13(60)
Oil India Ltd 593.25(589.25)617-431(27)
Omkar Speciality Chemicals Ltd 120.3(124.6)150-63(25)
Omnitech Infosolutions 124.9(131.95)204-105(17)
Onelife Capital Advisors Limited 241.95(244.0)848-124(1)
Onmobile Global 37.9(38.9)50-28(61)
Opto Circu 51.35(52.75)181-43(376)
Orbit Corporation 23.35(23.25)65-20(268)
Orbit Exp 75.0(74.25)81-41(11)
Orient Paper 7.79(7.72)19-6(140)
Orissa Minerals Development Company Ltd 2842.15(2869.75)6039-2370(2)
P,Q,R
Page Industries 3842.7(3859.7)4104-2680(0)
Pantaloon Ret 147.45(150.3)254-116(223)
Paper Products 70.75(71.8)81-56(186)
Persistent Systems Ltd. 510.55(521.75)589-335(2)
Petronet Lng 143.75(143.5)175-122(59)
Phoenix Mills 280.05(278.95)293-155(20)
Pidrugs 143.5(150.05)257-74(5)
Pipavav Shipyard 69.3(69.35)98-52(279)
Plethico Pharmaceuticals 202.0(216.35)394-120(30)
Pnb Gilts 29.3(28.7)30-23(77)
Poly Medicure 507.15(513.85)574-212(3)
Poly Medicure Ltd 507.15(513.85)574-212(3)
Praj Ind 37.65(37.4)65-34(134)
Prakash Steelage Ltd 95.15(96.05)200-82(12)
Pratibha Industries 42.7(41.6)58-35(31)
Premier Auto 70.2(71.3)151-62(16)
Prime Focus 38.05(38.05)58-37(120)
Prism Cement 42.5(43.5)60-39(16)
Pslltd 31.0(31.15)67-30(24)
Ptc 60.45(63.1)81-50(168)
Ptc India Financial Services Ltd 14.75(15.31)20-13(187)
Puravankara Projects 97.6(99.1)122-55(22)
Pvr 342.05(348.25)375-141(16)
Radico Khait 127.65(125.9)155-92(59)
Raj Television Network 296.0(297.45)301-135(35)
Rajesh Exp 124.5(126.5)150-108(50)
Rallis India 139.1(136.4)168-110(28)
Rasoya Proteins Ltd 9.5(9.52)10-1(1307)
Rei Agro 12.99(12.84)13-7(254)
Reliance Indust 402.2(402.2)508-302(491)
Reliance Media World Ltd 29.5(29.25)59-23(19)
Religare Enterprises 302.05(303.65)377-250(25)
Rohit Ferro Tech 15.1(15.3)35-14(146)
Rswmltd 129.95(130.6)138-60(5)
Ruchi Soya Ind 69.0(69.3)95-56(43)
Rural Electrification Corporation 239.25(242.85)267-142(131)
S
S Bk Of Bikaner 434.4(433.7)501-326(3)
S Bk Of Travan 549.5(550.45)648-470(1)
S R F 174.05(174.75)248-163(3)
Sandur Mang 338.0(337.6)557-310(2)
Sangam 45.75(46.45)66-33(21)
Sanghvi Movers 64.85(64.85)117-63(9)
Sasken Comm 119.5(122.05)159-108(4)
Savita Chem 506.0(469.0)551-423(1)
Se Investments 393.45(385.8)405-313(55)
Sesa Goa 165.35(165.95)207-140(135)
Shakti Pumps (india) Limited 58.15(56.5)73-35(151)
Shasun Chem 82.3(80.4)185-60(80)
Shilpa Medicare Ltd 302.45(285.3)328-220(13)
Shilpi Cable Technologies Ltd 16.0(15.85)25-8(36)
Shree Cement 5009.0(4941.05)5010-2270(0)
Shree Ganesh Jewellery House Ltd 108.6(107.9)139-65(22)
Shree Renuka Sugars 23.7(24.1)38-21(426)
Shrenuj & Co 111.3(121.6)128-52(195)
Shriram City 1107.75(1072.2)1230-581(1)
Shriram Trans 802.55(789.2)806-480(56)
Signet 235.95(234.4)271-112(28)
Sintex Ind 52.15(52.25)75-42(1147)
Sks Microfinance Ltd 118.45(119.45)198-54(160)
Sms Pharmaceuticals 240.05(235.7)257-128(4)
Solar Explosives 893.2(885.35)1099-790(5)
Sonata Soft 27.7(27.75)30-17(48)
Southind.bank 25.1(24.8)30-20(469)
Spicejet 40.0(40.15)50-24(2981)
Splash Mediaworks 13.24(11.9)30-9(113)
Srei Int Fin 27.55(28.2)51-18(267)
Srs Ltd 39.75(39.65)51-27(175)
State Trading 189.15(189.5)325-132(55)
Strides Arcolab 888.0(880.3)1224-655(22)
Subexltd 9.73(9.2)27-9(313)
Sudar Garments Ltd 9.7(9.25)184-8(433)
Sun Pharma Advanced Research Company 156.0(153.35)169-65(639)
Sundaram Fin 553.2(531.95)559-313(9)
Sundaram Multi Pap Ltd. 20.0(20.05)24-12(63)
Sundram Fast 37.95(38.45)58-37(11)
Sunil Hitech 59.75(59.95)90-54(14)
Sunteck Realty 400.0(393.45)563-302(15)
Supreme Ind 352.75(356.0)365-199(11)
Surya Roshni 79.2(79.55)84-44(5)
Suven 26.7(26.6)35-13(71)
Swaraj Engin 507.05(499.75)528-382(1)
T,U,V
T.v. Today 84.95(85.35)93-52(42)
Talwalkars Better Value Fitness Ltd. 158.8(158.2)223-132(5)
Tantia Constructions 30.8(29.25)64-25(46)
Tata Coffee 1546.95(1555.9)1675-825(8)
Tata Investment 444.0(433.25)535-409(4)
Td Power Systems Limited 236.0(236.0)341-205(3)
Thirumalai Chem 98.2(98.5)145-47(4)
Thomas Cook 61.75(54.95)65-47(975)
Tide Water 7358.35(7387.5)8585-6611(0)
Timken India 160.1(161.4)236-128(6)
Tinplate Of India 41.35(40.65)57-36(18)
Trent 1081.45(1086.0)1345-812(1)
Triveni Turbine Ltd 57.2(59.5)63-40(8)
Ttk Prestige 3614.2(3658.55)3996-2650(10)
Ttml 9.7(8.1)14-7(3596)
Tube Invest 158.2(159.2)221-132(6)
Tulip 15.0(15.75)129-8(280)
Ubholding 37.1(37.1)155-35(279)
Ucal Fuel 52.0(54.35)82-48(8)
Uco Bank 81.15(80.75)86-54(1533)
Uflex 77.7(76.55)122-68(67)
Ultratech 2023.5(2015.3)2074-1360(8)
Unichem Lab 181.55(178.0)216-124(14)
Unitdspr 2391.05(2410.85)2431-547(161)
Unitech 30.3(30.65)40-18(4172)
United Bank Of India 58.1(57.55)84-49(31)
Unity Infraprojects 33.4(33.95)52-25(74)
Ushamartin 24.9(24.9)35-20(366)
Ushdev Int 351.25(358.2)370-185(41)
Usher Agro Ltd. 42.0(42.15)68-39(27)
Uttam Steel 76.7(77.05)125-56(52)
V Guard Industries 485.4(485.4)590-180(8)
V S T Ind 1579.45(1590.0)1960-1480(81)
Vaibhav Gems 129.95(132.9)151-37(35)
Vardhtext 260.0(267.0)291-204(2)
Varun Shipping 7.92(8.05)18-7(57)
Venkys 538.6(547.5)621-325(6)
Videocon 212.9(213.2)246-161(16)
Vikas Wsp 27.8(30.0)76-21(587)
Vikasglo 152.35(169.1)245-62(6)
Visaka Ind 105.65(103.0)142-68(7)
Vivmed Labs 296.8(294.9)415-254(9)
Voltamp Transformers 499.75(416.9)547-333(65)
Voltas 92.4(94.5)138-73(975)
W,X,Y,Z
W P I L 382.4(384.45)458-261(4)
Welspun India 64.5(65.85)82-46(6)
West Coast Pap 64.0(63.2)134-46(12)
Wheels India 848.0(838.2)967-490(14)
Whirlpool 224.65(235.85)289-188(3)
Winsome Yarns 23.0(23.4)30-14(29)
Wire & Wireless 25.85(26.35)30-8(117)
Yes Bank 530.0(542.3)547-294(200)
Zandu Phar 1129.2(1122.15)1779-1082(0)
Zee News 17.05(17.1)19-9(100)
Zensar Tech 242.85(246.5)302-200(2)
Zenu Infotech 87.75(84.1)100-22(154)
Zyden 35.85(34.7)50-19(12)
Zylog Systems 55.15(54.7)340-37(74)
GROUP T
A
Aarti Drugs 223.55(210.15)241-95(31)
Ace Intgr Fin 32.6(32.2)36-15(13)
Amara Raja 250.3(247.95)328-133(50)
Andrew Yule 14.66(14.66)24-11(30)
Arvind Remedies 33.4(34.65)40-20(31)
Atlas Cycles 298.5(302.15)454-235(11)
B,C
Bharat Ferti 125.0(124.85)150-39(28)
Blissgvs 31.75(30.2)44-20(42)
Brady & Morris Eng 21.05(20.85)51-19(162)
Brilliant Securities 108.4(107.2)138-49(13)
Choice International 51.7(51.4)58-33(39)
Cressanda Solutions 467.55(460.05)468-106(155)
D,E,F
Db Stock Brokers 98.4(98.2)112-93(20)
Dhanalakshmi Bk 46.55(46.45)73-42(556)
Dover Securities 167.9(167.95)180-71(2)
E P C Ind 125.2(119.0)166-84(38)
Financial Tech 847.35(851.5)1223-555(36)
G,H
G E I Hamon In. 38.85(40.0)111-38(13)
Goodricke Group 130.0(130.35)174-123(10)
Guj. Sidhee Cem 24.6(23.43)24-7(19)
Hind Dorr 17.73(15.05)39-11(394)
Hind Rectifiers 56.85(55.8)70-37(22)
Hitachih 151.15(155.0)171-98(7)
I,J,K,L,M
Inani Marb 201.85(212.45)630-156(27)
Jindal Worldwide 102.0(95.0)188-75(4)
Kotawala Ind 249.65(246.5)266-130(129)
Luminaire Technologies 53.9(53.85)56-27(246)
Manoj Housing Finance 58.8(58.6)64-33(7)
Mount Ev Min 134.0(142.4)150-68(23)
N,O,P,Q
Nfl Infotech 32.05(33.95)51-24(15)
Nucent Finance 13.05(13.58)14-1(32)
Peninsula 55.4(55.4)84-28(54)
Prakash Ind 39.15(37.3)64-32(62)
R
R S Software 132.45(118.45)208-65(128)
Rain 41.1(41.9)51-31(16)
Rama Phos 56.8(56.85)91-41(10)
Rollatainers 295.0(289.5)299-37(96)
Rubfila Int 19.45(19.35)25-12(22)
S,T
Seasons Furnishings 7.95(7.8)7-2(61)
Shalibhadra Fin 38.65(41.55)69-37(15)
Singer India 118.5(109.45)134-34(133)
Som Distilleries 262.8(266.45)294-125(88)
Sri Adhikari 82.2(82.0)109-69(33)
Tci 719.0(700.0)1179-620(1)
U,V,W,X,Y,Z
Upsurge Invest 53.95(52.8)83-25(35)
Venus Remedies 304.9(332.2)358-158(122)
Vikas Globalone Ltd 152.35(169.1)245-62(6)
Walchandnagar 67.95(68.2)105-49(134)
Wintac 99.95(99.8)100-39(206)
GROUP S
A,B
Accentech 32.9(35.2)70-22(206)
Ador Fontech 72.15(72.25)95-68(15)
Amrutanj 136.6(139.3)178-110(4)
Amrutanjan Health Care 136.6(139.3)178-110(4)
Amtek Auto 85.9(86.5)120-59(115)
Amtek India 94.4(98.75)126-64(638)
Atul Auto 196.3(196.15)226-89(19)
Avanti Feeds 113.8(111.65)210-83(3)
Bajaj Elect 177.15(178.55)234-160(5)
Balkrishna Ind 271.55(269.5)317-241(7)
Bf Utilities 277.25(280.4)490-181(136)
Bharat Bijlee 480.5(513.15)684-401(41)
Bi 76.15(75.15)267-67(25)
C,D,E,F,G
Camphor&allied 184.0(184.85)199-91(18)
Camson Bio Technologies 65.6(66.85)75-36(13)
Carnation Nutra 555.3(554.55)580-322(9)
Denso India 73.8(73.9)81-36(26)
Diamond Power Infrastructure Ltd 94.05(91.15)129-69(15)
Ece Industries 130.8(109.85)138-96(3)
Emami 695.5(692.3)743-450(12)
Emco 20.15(19.55)37-17(340)
Erainfra 159.0(157.85)160-91(57)
Garwoffs 80.55(81.1)94-53(14)
Geojit 24.3(24.9)28-14(20)
Granules Ind 140.95(143.9)234-90(5)
Gulf Oil Corp 64.15(65.1)103-56(12)
H,I,J,K,L,M,N,O
Hawkins Cook 2396.3(2396.0)2485-1455(7)
Helios & Matheson 55.1(53.95)65-22(69)
Jmfinan 26.1(26.7)27-11(3144)
K Sera Prod 12.0(12.51)14-2(399)
Kennamet 521.0(504.7)1140-462(7)
Kirloskar Bro 150.2(152.35)184-110(6)
Mercator Lines 14.36(15.02)24-12(79)
Micro Tech 8.6(8.2)76-7(1510)
Modison Metals 30.0(31.0)51-26(63)
Navin 200.15(200.55)435-198(2)
Orient Abrasive 16.78(17.16)18-6(99)
Oriental Carbon 94.4(100.0)186-87(6)
Ortin Laboratories 17.49(16.77)36-11(60)
P,Q,R
Parenteral Drugs 108.45(111.7)130-51(4)
Parenteral Drugs (india) Ltd. 108.45(111.7)130-51(4)
Patel Eng 52.95(53.8)102-52(45)
Rainbow Papers 78.0(78.25)91-66(47)
S
Sanwaria Agro 34.65(34.0)49-24(27)
Sarda Energy & Minerals Ltd 109.0(107.6)155-90(23)
Sardaen 109.0(107.6)155-90(23)
Sarla Polyester 169.0(167.0)184-90(2)
Schenectady 476.0(479.3)2139-471(6)
Shahi Shipping 123.0(123.2)153-94(7)
Shakti Pumps 58.15(56.5)73-35(151)
Sharon Bio-medicine 344.7(345.05)460-324(18)
Shivvani 39.2(39.05)165-35(12)
Southern Ispat 9.67(9.3)14-2(155)
Steel Exchange India 74.0(72.75)104-53(71)
Sumeet Ind 24.45(24.45)26-12(28)
Syncom Form 123.3(117.45)128-33(33)
T,U,V,W,X,Y,Z
Tcplpack 70.0(70.0)81-39(82)
Tilaknagar Industries 71.9(72.6)86-40(146)
Timex 12.64(12.6)27-12(139)
Unitedbrew 759.8(764.75)1023-458(35)
V I P Ind 70.75(71.9)97-56(164)
Vadilal Ind 219.2(218.3)306-96(68)
Wim Plast 373.65(398.2)427-200(23)
Zydus Wellness Ltd 555.3(554.55)580-322(9)
GROUP Z
A,B
Akai Asian 447.5(444.3)459-63(10)
Apeego 16.45(16.15)124-15(76)
Arcotech 104.7(102.15)113-24(26)
Asianlak Capital And Finance 60.4(59.25)60-0(756)
Associated Textile Rubber Products 340.4(324.2)340-2(1)
Barasia Holding & Trading Company 165.9(162.5)254-150(13)
Beryl Drugs 26.5(26.4)37-15(50)
Blue Circle Services 11.72(11.58)85-8(554)
C,D,E
Centron Ind 96.05(91.5)214-24(6)
Clarus 34.5(33.0)64-19(102)
Combat Drugs 119.0(113.45)119-90(9)
Confidence Trading Company 331.0(326.25)331-78(55)
Drillco Metal 28.0(27.6)499-10(20)
Esaar 23.0(22.55)65-11(110)
Essen Supplements 21.0(22.05)23-18(136)
Eurogold Jewellery 75.0(75.0)119-14(28)
F,G,H
First Financial Services 293.9(293.85)298-5(20)
Global Securities 45.95(45.05)156-20(63)
Gomti Finlease 127.0(126.0)134-48(3)
Govindji Tri 304.0(290.0)304-10(9)
Goyal Financials 21.75(21.35)45-11(81)
Gujarat Meditech 17.85(18.75)67-14(24)
Hind. Copper 104.95(104.9)310-84(103)
I,J,K,L,M
Insul Elec 400.0(393.45)563-302(15)
Intec Secur. 95.0(93.0)104-40(9)
Intellcap 46.7(46.05)103-45(49)
Jalan Metallurgical 50.0(49.3)390-49(189)
Lesha Steels 57.9(59.25)110-54(20)
Macro Int Exp 24.0(24.25)24-15(28)
Midland Polymers 494.5(497.15)501-31(17)
Mppolyprole 70.15(68.2)243-57(8)
N,O,P,Q
National Min 121.8(122.05)203-120(422)
Ncl Research And Financial Services 1719.95(1739.0)1925-266(26)
P I Industries 129.1(129.85)148-88(6)
Parikh Herbals 21.25(20.85)65-13(650)
R
Rajkamal Synth 21.6(22.85)34-6(28)
Rasoya Proteins 9.5(9.52)10-1(1307)
Ravinay Trading Company 529.9(508.95)539-111(1)
Regency Trust 21.15(20.8)35-15(20)
Responind 88.3(89.75)119-72(25)
Riba Textiles 29.75(30.55)57-13(133)
Rosette Resorts 85.3(85.15)85-0(981)
Rutron International 268.5(268.3)270-6(42)
S
Sanyei Mediquip 42.25(42.1)43-40(153)
Sawaca Finance 20.0(19.65)234-19(263)
Shilpamedca 302.45(285.3)328-220(13)
Shree Shaleen Investments 62.25(62.0)62-1(169)
Sulabh Eng 74.5(75.5)80-4(14)
Surya Industrial Corporation 29.75(29.55)137-28(36)
Swan Mills 118.15(119.0)147-113(118)
T,U,V,W,X,Y,Z
Thakker`s Dev 152.0(147.0)223-96(10)
Tilak Finance 88.25(86.55)191-9(4)
Toshika Chemicals 201.8(201.15)205-129(90)
Trendy Knitwear 12.35(13.29)17-5(288)
Turbo 462.3(464.9)509-37(125)
Unno Ind 32.1(31.75)35-3(1828)
Vishal Cotspin 131.25(129.7)176-103(3)
Vision Tech 9.06(8.8)12-5(176)

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