Stocks as on May 22, 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 644.25(659.65)830-469(81)
A C C 1222.05(1221.75)1514-1105(9)
Abbot 1450.65(1440.35)1650-1306(0)
Abg Shipyard 302.2(302.4)415-232(1)
Abirlanuv 1083.1(1090.4)1190-726(10)
Acl 186.35(185.7)220-135(217)
Adani Enter 232.9(239.8)296-151(227)
Akruti City 143.4(144.85)232-120(5)
Allahabad Bank 124.5(127.85)190-103(235)
Alok Industr 8.83(9.0)19-7(3397)
Alstom Proje 380.7(389.35)433-297(3)
Andhra Bank 89.75(91.6)130-88(145)
Apollo Hosps 940.35(976.35)1096-605(65)
Apollo Tyres 89.05(91.0)102-73(128)
Arvind 77.05(77.6)107-59(145)
Asahi Glass 47.9(49.9)73-45(8)
Ashok Leyland 23.1(23.6)29-20(179)
Asian Paints 4832.05(4782.45)5047-3447(5)
Aurobindo Phar 182.25(180.8)204-99(305)
Axis Bank 1514.3(1521.2)1549-926(106)
B
B A S F India 589.1(587.1)769-547(1)
B H E L 203.4(205.6)272-174(397)
Bajajhoin 892.75(894.65)1058-730(1)
Balaji Tele. 36.55(37.4)63-32(22)
Ballarpur Ind 16.75(17.05)24-15(38)
Bank Of India 316.1(324.65)392-253(349)
Bharat Earth. 176.95(181.9)489-136(36)
Bharat Elec 1252.5(1262.35)1396-1107(0)
Bharat Forge 229.35(229.8)322-196(19)
Bhartiartl 311.8(304.95)370-238(165)
Bk Of Baroda 713.5(734.65)899-606(107)
Bombay Dye 81.45(84.3)139-80(145)
Boschl 9149.8(9134.4)9590-8182(0)
Bpcl 389.2(402.55)449-315(234)
Brigade Enterprises 70.45(72.5)112-45(21)
Britannia Ind 564.95(565.4)595-400(6)
C
C E S C 324.3(327.75)345-252(9)
C M C 1272.45(1298.4)1523-821(0)
Cadila Health 786.55(788.1)964-705(8)
Cairn India 289.55(296.75)365-267(211)
Canara Bank 441.95(443.05)550-306(131)
Castrol India 342.95(330.4)343-236(87)
Central Bank Of India 69.6(69.55)95-62(160)
Century Tex 311.1(318.25)470-253(96)
Chambal Fert 46.95(47.9)81-46(219)
Chennai Petro 106.1(107.95)162-101(4)
Cipla 415.25(417.1)435-300(72)
Coal India Ltd 309.65(307.1)386-291(212)
Colgatepalm. 1413.6(1418.55)1580-1098(16)
Container Corp 1131.15(1140.5)1190-832(1)
Corp Bank 416.2(420.95)494-362(35)
Crompton Gr. 108.35(105.15)141-87(1198)
Cummins India 476.6(478.9)550-396(15)
D,E,F
Dabur India 157.2(154.8)165-101(59)
Dena Bank 90.3(93.35)128-83(285)
Dish Tv India 67.95(70.25)84-54(563)
Dlf 227.1(240.65)289-169(1254)
Dr Reddy`s Lab 2056.55(2019.4)2150-1528(32)
Dredging Corp 221.1(224.4)285-181(6)
E I H 59.75(60.25)94-54(20)
Edelweiss Capital 31.95(31.95)45-27(27)
Educomp Sol 66.25(69.0)182-55(197)
Eng India 172.2(176.1)257-150(13)
Escorts 63.3(64.6)76-48(80)
Essel Propack 42.3(44.05)46-29(81)
Exide Ind 140.05(140.35)166-114(69)
F D C 90.4(90.35)105-76(28)
Federal Bank 463.1(468.3)550-392(13)
Finolex Cables 53.85(55.85)64-32(97)
Finolex Ind 125.65(125.05)130-55(86)
G
G E Shipping 241.2(242.5)291-204(3)
Gail 331.1(335.6)396-300(36)
Geometric 109.65(108.3)125-63(76)
Gillette Ind 2188.05(2191.15)2600-1951(0)
Glaxo Smithk. 2277.45(2275.9)2522-1916(1)
Glaxocon 4925.8(4747.4)5248-2179(6)
Global Tele 17.3(17.8)39-14(65)
Gmr Infra 22.9(23.1)27-16(742)
Godrej Cp 837.55(846.5)935-465(2)
Grasim Ind 3050.75(3058.95)3511-2216(2)
Great Offshore 67.85(67.55)124-61(28)
Guj. Ind Power 71.95(71.0)82-56(9)
Guj. Min Deve 141.55(144.2)221-140(14)
Gujarat Gas 246.8(248.55)352-238(1)
Gujarat Narmada 81.75(82.8)90-69(13)
Gujarat St Petronet 61.0(62.15)84-60(578)
H
H C L Infosys 35.25(35.3)46-30(23)
H C L Tech 742.95(736.2)809-453(56)
H D F C Bank 703.4(708.0)724-482(87)
H M T 33.2(33.55)50-24(19)
Hdfc 898.2(902.2)916-630(234)
Hdil 56.35(58.65)123-43(4540)
Hero Honda 1650.85(1685.25)2149-1434(14)
Hexaware Tec 77.55(77.5)142-72(143)
Hind Petro 290.8(304.9)381-275(361)
Hind Zinc 117.15(117.85)146-106(61)
Hindalco Ind 110.35(110.3)137-86(555)
Hpcl 290.8(304.9)381-275(361)
Hsng Dev Infra 56.35(58.65)123-43(4540)
Hsq Dev Fin 898.2(902.2)916-630(234)
Hul 585.3(585.8)597-406(25)
Hul 585.3(585.8)597-406(25)
I
I C I India 1145.05(1132.95)1195-820(10)
I T C 335.8(331.55)355-225(364)
Icici Bank 1210.1(1210.0)1234-767(202)
Idbi 87.75(89.85)118-78(134)
Idea Cellular 130.8(129.15)136-72(5751)
Idfc 158.8(159.75)185-117(309)
India Cements 76.05(84.65)104-70(590)
India Infoline 66.0(67.8)93-46(18)
Indiabulls Real Est 79.4(81.55)87-41(1380)
Indian Bank 155.8(156.4)218-151(11)
Indian Hotels 55.0(55.6)71-51(47)
Indian Ovrsea 62.05(63.55)94-61(70)
Indusind Bank 493.3(496.35)526-288(137)
Infosys Tech 2388.35(2397.45)3010-2101(84)
Ingersollrand 401.65(401.15)514-371(1)
Ingvysya 620.2(619.9)629-310(8)
Ioc 292.8(304.5)375-239(202)
Ipca Lab 582.85(590.0)613-320(31)
Ispat Ind 9.24(9.32)12-7(309)
J,K,L
J & K Bank 1271.85(1269.5)1473-881(9)
J B Chem 83.5(83.9)96-59(25)
Jaiprakash Ass 73.4(76.8)106-58(2978)
Jaypee Infratech Limited 38.8(40.0)61-34(59)
Jet Airways 579.75(586.25)688-298(206)
Jindal 79.35(80.35)138-78(14)
Jindal Steel 303.4(303.25)480-295(179)
Jsw Steel 684.75(692.1)893-566(109)
Kotakbank 768.45(765.0)796-525(19)
L I C Hsq Fin 275.75(276.65)300-209(220)
L&t 1517.1(1606.65)1719-1106(1239)
Lanco Infratech 10.61(10.67)16-10(1019)
Lupin 768.5(768.85)810-507(53)
M,N,O
M & M 991.25(987.4)1026-634(71)
M&m 991.25(987.4)1026-634(71)
Mangalore Ref 44.6(45.1)70-44(72)
Maruti 1687.4(1698.45)1773-1052(74)
Mastek 125.0(125.9)185-88(3)
Merck 655.85(658.2)699-530(1)
Mphasis Bfl 451.5(454.25)465-317(17)
Mtnl 21.75(22.1)45-17(260)
Mtnl 21.75(22.1)45-17(260)
N T P C 154.65(152.4)175-136(146)
Nation.ferti 45.85(46.85)96-44(24)
National Alum 34.4(34.6)63-32(44)
Nestle Ind 5220.0(5246.3)5324-4305(5)
Neyveli Lignite 67.7(68.75)90-64(7)
Novartis India 539.3(546.8)792-536(4)
O N G C 328.9(327.1)354-240(426)
Omaxe 142.7(152.4)171-140(110)
Oracle Fin 2442.35(2420.15)3414-2350(445)
Orchid Chem 61.5(62.0)131-53(51)
Oriental Bank 262.9(269.6)367-207(59)
P,Q,R
P & G Hygiene 2674.1(2629.15)2784-2090(1)
Parsvnath Dev 35.05(35.65)62-31(19)
Pfizer 1057.5(1056.9)1361-993(0)
Pidilite Ind 277.05(279.8)296-154(20)
Piramalhe 568.8(569.2)624-395(1)
Pnb 807.35(820.45)922-659(75)
Polaris Soft 102.4(102.4)147-96(56)
Power Fin Corp 197.6(200.35)227-145(85)
Power Grid Corp 112.65(112.5)124-101(90)
Punj Lloyd 48.1(51.6)64-39(1592)
Ranbaxy Lab 431.1(436.35)578-370(138)
Rashtriya Chem 39.9(40.15)66-35(50)
Raymond 296.75(309.15)488-245(84)
Rcom 109.85(111.3)117-46(3442)
Reliance Capital 362.0(371.4)508-290(1058)
Reliance Ind 817.75(827.35)954-673(295)
Reliance Power 78.3(81.0)111-58(3376)
Relinfra 408.0(415.5)579-315(627)
Rolta India 59.95(60.65)83-58(65)
S
S A I L 59.0(61.8)101-56(478)
Satyam Comp 110.05(108.1)131-69(1211)
Sbi 2364.3(2361.1)2550-1816(309)
Shipping Corp 39.65(39.6)61-39(149)
Siemens 590.45(599.4)749-467(60)
Skf 573.05(579.0)690-500(1)
Sobha Developers 405.85(412.55)472-282(2)
Sterlite Ind 94.5(95.7)123-83(202)
Sterlite Optical 24.45(25.3)37-22(91)
Sun Pharma 1001.9(973.65)1013-554(161)
Suntv 417.85(423.9)493-176(55)
Suzlon Energy 13.91(14.11)26-13(1055)
Syndicate Bnk 130.7(134.65)145-84(150)
T,U,V
Tata Chem 311.25(313.95)381-299(20)
Tata Elxsi 191.95(193.3)254-182(4)
Tata Power 90.75(92.75)113-85(447)
Tata Tea 142.85(144.4)181-102(204)
Tatacomm 222.75(224.25)266-190(8)
Tatamotors 291.6(293.15)337-202(678)
Tcs 1495.25(1492.95)1598-1175(80)
Tech Mahindra 942.9(909.75)1123-604(479)
Thermax 588.5(583.25)684-418(6)
Tisco 305.7(308.65)454-292(695)
Titan Ind 275.05(275.1)313-203(104)
Torrent Pharma 718.2(723.75)766-580(0)
Torrent Power 135.2(136.15)201-134(32)
Tvs Motor 37.85(38.7)50-31(50)
Union Bank 230.25(235.1)288-150(140)
Unitedphos 155.55(154.8)158-105(417)
Vijaya Bank 52.55(53.75)67-45(149)
W,X,Y,Z
Welspunguj 49.0(50.35)126-43(46)
Wipro 342.05(338.95)418-290(138)
Wockhardt 1644.05(1683.8)2166-631(65)
Wyeth 799.1(805.0)1044-796(1)
Zeeenter 241.35(244.9)255-123(703)
GROUP B
A
Agarind 140.5(142.85)185-95(11)
A P Paper 233.3(244.15)373-179(52)
A.k.capital Services 180.45(177.65)273-137(7)
Aban Offsho 319.9(319.5)486-253(184)
Action Construction Equipment 13.1(13.66)31-11(47)
Adani Power Ltd 56.4(60.65)70-36(1916)
Adani Power Ltd 56.4(60.65)70-36(1916)
Adhunik Metaliks 26.9(27.5)49-24(16)
Adlabs Films 54.55(56.25)103-44(43)
Advanta India 757.15(766.5)1176-380(0)
Aegis Logis 150.55(156.6)210-110(14)
Agro Tech Foods 567.05(560.9)576-400(4)
Ahmednagar Forg 107.05(106.35)164-95(5)
Aia Engineering 291.9(284.4)394-280(673)
Ajanta Pharma 980.75(988.85)1014-284(53)
Alang Industrial Gases 145.0(149.0)158-26(22)
Alembic Pharmaceuticals Ltd 124.3(127.65)139-47(48)
Alpha Graphic India 21.25(21.0)30-14(25)
Alstom 173.85(176.2)230-138(3)
Amar Remedies 11.68(12.83)155-11(53)
Ankit Metal 12.24(13.59)30-11(52)
Ankush Finstock Ltd 8.32(8.75)20-6(45)
Anukaran 69.5(69.2)73-3(154)
Aptech 59.9(58.1)81-40(505)
Arrow Webtex 68.4(67.85)84-38(273)
Arshiya International Ltd. 21.05(21.9)150-14(43)
Ashika Credit Capital Ltd 69.05(68.0)150-52(22)
Astra Micro 40.75(41.9)49-36(1766)
Astra Zeneca 759.4(792.8)2019-595(16)
Astral Poly Technik 542.5(518.2)564-182(121)
Atul Chem 366.3(363.15)472-193(3)
Autoline Industries 87.3(89.65)211-60(13)
Avantel 62.1(70.2)79-50(150)
B,C,D
B O C India 232.5(242.45)473-230(26)
Bajaj Auto Fin 1453.4(1493.1)1591-786(14)
Bajaj Hind 19.9(20.2)35-18(231)
Balmer Lawri. 684.05(686.5)710-529(5)
Balrampur Chini 47.75(47.45)74-42(43)
Bank Of Maha 58.55(58.2)66-42(63)
Bata India 805.85(809.95)989-688(14)
Bayer 1286.0(1296.5)1352-765(3)
Bengal&assam 288.0(291.3)330-205(1)
Berger Paints 248.8(238.45)250-124(146)
Bgr Energy Systems 198.05(204.75)319-176(38)
Bhandari Hos. 20.05(22.0)59-20(49)
Bharati Shipyard 44.7(42.95)83-32(198)
Bhussteel 463.05(464.7)505-418(44)
Bihar Caustic 88.15(82.55)116-62(8)
Biocon Ltd 279.75(282.25)321-208(413)
Bombay Bur Trdg 122.8(123.8)158-98(6)
Bombay Rayon Fashions 235.8(236.75)278-220(20)
C R I S I L 964.1(967.8)1261-855(5)
Camlin Fine Chemicals 19.8(17.1)27-14(74)
Can Fin Homes 149.3(152.0)187-99(2)
Carbon Everflow 74.9(75.7)96-74(8)
Ceat 110.75(112.3)125-87(27)
Celestial Labs 19.45(18.6)25-8(54)
Cerasan 450.9(450.05)477-246(0)
Chirawa Cements 48.8(51.35)163-30(14)
City Union Bnk 56.3(55.9)65-38(99)
Colourchem 471.05(468.6)674-456(4)
Core Project 50.0(50.85)345-45(53)
Cox And Kings(india) Ltd 115.45(115.25)156-111(165)
Cupid Trad 135.45(132.8)275-77(38)
D C W 13.44(13.79)26-12(198)
Dabur Pharma 125.85(125.8)152-78(7)
Deepak Fert 99.35(99.8)143-90(5)
Den Networks Ltd 217.15(216.75)238-88(2)
Development Credit Bank 46.25(46.7)52-36(231)
Dewan Hsq Fin 167.35(170.35)224-142(14)
Dhampur Sugar 42.7(43.1)75-40(30)
Dhanuka 127.0(124.65)140-88(3)
Dishman Pharma 70.2(71.55)124-45(55)
Divi's Lab 994.65(1007.5)1233-898(104)
Duncans Industries 9.4(10.49)13-7(54)
E,F,G
E I Dparry 143.7(147.7)256-135(17)
Eclerx Services 610.55(614.6)900-570(2)
Eicher Motors 3497.05(3491.7)3569-1620(1)
Elder Pharma 281.85(290.3)474-202(56)
Elecon Eng 33.95(34.15)61-30(18)
Electrosteel C. 17.4(17.65)29-14(41)
Empee Distilleries 64.65(64.75)96-44(56)
Entertainment Network India 245.25(248.85)276-196(1)
Ess Dee Aluminium 561.1(578.1)593-114(145)
Essar Oil 78.85(81.1)96-46(659)
Essarship 88.5(89.05)106-74(12)
Eveready Ind 17.4(17.5)26-16(34)
Everest 176.7(181.1)282-155(5)
Everest Kanto Cylinder 21.2(22.1)37-19(17)
Everonn Systems India 55.6(56.85)220-51(54)
Fairfield Atlas 211.2(209.9)218-95(122)
Fiem Industries 191.15(191.0)219-131(2)
Fineotex Chemical Ltd 25.35(24.65)53-15(18)
Firstsource Solutions 10.44(10.73)14-8(50)
Flexituff International Limited 224.3(222.45)384-132(14)
Fortis Healthcare 96.05(96.1)119-89(35)
Four Soft 13.42(14.63)23-6(32)
Future Capital Holdings 155.9(162.9)234-130(3)
G I C Hsq Fin 112.55(116.85)156-83(79)
Gallantt Metal 17.9(16.35)32-15(90)
Gandhimathi Appliances 349.0(347.15)399-240(1)
Gateway Distriparks 122.45(122.35)150-115(3)
Gei Industrial Systems Ltd. 36.55(36.05)111-35(13)
Geodesic Inf 8.85(8.99)59-8(63)
Gitanjali Gems 593.0(585.4)649-296(82)
Glenmark Phar 563.0(573.75)607-342(31)
Globus Spirits 99.05(100.05)150-87(8)
Glodyne 11.94(12.01)432-10(45)
Gmm Pfaudler 79.25(77.1)118-77(5)
Godrej Indus 295.8(300.3)331-221(34)
Goenka Diamond & Jewels Ltd. 27.3(27.35)35-13(2077)
Goodyear India 275.9(274.9)376-237(2)
Greave 69.05(68.55)87-60(5)
Gruh Fin 223.75(226.65)249-129(7)
Guj. Alkalies 185.05(186.05)222-100(13)
Guj. Amb Exp 26.1(26.1)31-18(20)
Guj. Fluoroch. 279.5(283.35)443-250(1)
Guj. Nre Coke 16.75(17.0)23-16(83)
Guj. State Fert 58.5(58.65)88-53(50)
Gujapoind 103.95(103.95)158-92(6)
Gujarat Pipavav Port Ltd 47.9(48.0)60-41(15)
H,I
H E G 181.25(182.5)262-159(2)
H F C L 8.14(8.2)14-6(112)
Hanung Toys 122.5(124.3)179-99(18)
Hatsun Agro 121.1(120.25)124-66(23)
Havell`s India 685.6(675.75)704-517(11)
Henkel India 40.55(39.55)45-23(99)
Hercules Hoists 122.1(121.8)164-102(5)
Heritage Food 483.5(477.6)569-134(3)
Hikal 411.7(413.3)517-263(1)
Himadri Chem 21.13(23.47)38-12(45)
Hind Con 13.94(14.12)22-13(161)
Hind Motors 8.88(9.08)14-7(112)
Hind Oil Exp 66.3(68.25)140-49(97)
Hind Sanitary 103.1(104.7)172-84(12)
Hondasiel 397.2(409.45)707-380(1)
Honeywell 2499.9(2499.8)3391-2230(0)
Hotel Leela 20.45(20.85)35-20(23)
House Of Pearl Fashions 125.05(126.25)144-75(5)
Ht Media 97.2(98.15)123-82(4)
Hyderabad Ind 380.25(383.45)547-344(2)
I F C I 27.7(29.1)42-24(2481)
I V R Cons 20.75(21.65)55-17(1060)
Ibn18 27.5(28.1)38-15(806)
Icra 1042.2(1064.65)1582-982(0)
Iid Forgings 21.05(21.9)150-14(43)
Il&fs Transportation Networks Ltd. 175.4(176.25)227-156(5)
Inabs 433.75(474.95)800-431(67)
India Glycols 137.25(139.85)226-118(4)
Indiabulls Power 8.57(8.83)16-8(458)
Indian Infotech And Software 15.1(15.9)29-13(476)
Indrapr. Medi 37.95(38.5)42-32(26)
Indraprastha Gas 283.55(285.6)328-189(43)
Indswift Lab 42.6(42.75)85-39(34)
Info Edge India 382.25(380.2)405-277(1)
Inox Leisure 68.85(72.65)96-46(46)
Insecticides India 407.45(408.95)442-356(1)
Invest. & Pre 36.0(36.5)70-31(14)
Irb Infrastructure Developers 123.4(128.9)161-104(341)
Ismt 12.98(12.91)27-9(34)
Ivrcl Infrastruc 20.75(21.65)55-17(1060)
J,K,L
J B F Ind 108.55(109.75)151-97(9)
J K Ind 115.1(115.65)131-72(6)
J Kumar Infraprojects 187.45(189.5)248-143(8)
Jagran Prakashan 91.6(90.05)117-78(503)
Jai Corp 63.55(65.55)87-47(360)
Jain Irrigation 68.35(66.55)92-55(505)
Jaiprakash Hydro 26.1(27.4)46-23(260)
Jay Shree Tea 88.3(89.4)128-78(4)
Jindal South West Holdings 464.15(473.85)694-381(13)
Jindpolyfm 168.95(169.2)229-135(19)
Jk Cement 243.65(244.05)369-123(2)
Jk Paper 32.4(32.8)46-27(120)
Jklakshmi 100.75(102.4)171-59(14)
Jubilant Org 150.95(152.65)248-150(7)
Jyothy Laboratories 174.5(167.3)208-93(7)
Jyoti Struct 29.05(29.85)53-26(33)
K R B L 24.3(24.75)28-18(23)
Kajaria Ceramic 229.6(228.3)261-153(4)
Kale Consult 462.8(464.4)525-117(12)
Kalpataru Pwr 77.05(79.0)105-64(7)
Kalyani Steels 42.95(43.55)64-32(24)
Kamdhenu Ispat 28.0(27.7)36-13(14)
Kanani Industries Ltd 16.79(18.59)43-14(94)
Kansanero 1201.25(1202.15)1265-865(0)
Kar Vysy Bank 486.0(489.5)592-375(6)
Karnataka Bnk 143.3(148.2)198-70(682)
Kaveri Seed Company 1268.05(1287.2)1491-662(0)
Kecil 45.9(46.95)80-40(30)
Kesoram Ind 72.75(73.95)135-60(12)
Kitex Garments 62.95(63.15)71-46(6)
Kohinoor 31.75(31.95)34-22(22)
Kolte Patil Developers 96.95(98.9)136-34(82)
Kpitcumm 111.05(109.75)142-92(49)
Kpr Mill 129.5(134.45)148-76(19)
Kwality Dairy 30.15(30.1)47-25(118)
La Opala Glass 332.9(326.1)437-96(3)
Lakshmi Machine 2034.9(2069.25)2330-1497(0)
Liberty Phosp 220.2(219.5)229-65(8)
Liberty Shoes 89.85(91.9)125-81(9)
Lloyd Elect 36.6(37.35)74-36(15)
Lovable Lingerie Ltd 276.8(280.9)403-220(15)
M
M And B Switchgears Limited 22.75(22.25)27-7(353)
M R F 15335.2(15177.3)15499-9555(3)
Madras Cements 250.3(250.05)269-134(6)
Mahforg 41.6(45.9)64-35(46)
Mahindra 239.9(238.85)269-120(248)
Mahindra Ugine 45.9(46.4)70-44(10)
Mahinlife 398.35(403.8)452-300(1)
Man Infraconstruction Ltd. 151.75(154.2)219-130(5)
Manaksia 42.65(41.0)58-36(17)
Manali Petro 8.78(8.8)14-7(48)
Manappuram Gen 17.55(16.3)46-14(1451)
Mandhana Industries Ltd. 244.65(244.3)309-195(14)
Mangalore Chem 41.1(40.65)57-27(63)
Manjushree Extrusions 110.95(113.65)115-75(3)
Marico Ind 218.5(219.5)250-166(12)
Mathew Easow 34.95(33.5)87-25(53)
Max India 213.85(212.8)266-173(76)
Mcleod Russel India 314.3(318.45)386-267(12)
Mcnally Bharat Engineering Company 72.45(72.4)121-65(7)
Mhril 248.65(250.0)358-244(3)
Mindtree 814.9(816.85)924-595(3)
Mirza 20.5(20.7)26-17(27)
Mmtc Ltd 246.3(251.9)890-193(84)
Monsanto India 599.85(624.6)725-560(1)
Motherson Sumi 217.85(217.0)225-104(30)
Mundra Port 154.65(161.25)175-105(366)
Muthoot Cap 96.95(99.0)138-61(3)
Muthoot Finance Ltd 148.9(156.15)246-105(22)
Mysore Cem 44.65(45.5)60-28(67)
N,O
N I I T 21.6(22.25)45-19(63)
N R B Bearings 36.1(35.75)41-26(33)
Nagarjuna Con 34.35(35.1)61-28(229)
Nandan Exim 24.75(24.75)31-20(62)
Natco Pharma 434.75(432.2)505-330(3)
National Pero 460.4(463.5)557-362(1)
Natsteel 15.22(15.34)20-11(28)
Navneet Pub 61.85(62.3)70-51(8)
Nbventure 176.65(173.65)206-147(2)
Ndtv 85.7(88.45)100-42(16)
Nectar Lifescn 16.69(16.74)23-13(969)
Neocorp 20.05(20.2)41-18(27)
Nesco 779.05(772.25)861-577(3)
Network 18 Media 36.0(37.15)47-26(52)
Nhpc 19.95(20.25)29-14(950)
Nhpc Ltd 19.95(20.25)29-14(950)
Niit Technologies 262.4(260.4)324-240(28)
Nikki Global Finance 697.0(694.0)710-128(1)
Nilkamal Plast 160.45(157.0)274-149(8)
Nitesh Estates Ltd. 11.63(12.38)20-11(36)
Nitin Fire Protection Industries 63.2(64.55)83-46(14)
Nocil 15.4(15.5)20-13(38)
Noida Toll Bridge 21.65(21.85)29-19(22)
Nucleus Soft 74.5(74.8)97-60(6)
Oil India Ltd 585.55(591.15)617-431(22)
Omkar Speciality Chemicals Ltd 115.45(117.1)150-63(31)
Omnitech Infosolutions 125.65(125.5)204-105(13)
Onelife Capital Advisors Limited 243.95(253.75)848-124(8)
Onmobile Global 36.0(36.6)50-28(96)
Opto Circu 48.3(50.5)178-43(333)
Orbit Corporation 21.15(22.0)65-20(178)
Orbit Exp 76.0(79.15)81-41(11)
Orient Paper 7.45(7.82)19-6(52)
Orissa Minerals Development Company Ltd 2697.55(2804.8)6039-2370(3)
P,Q,R
Page Industries 3782.85(3848.6)4104-2680(0)
Pantaloon Ret 136.0(143.1)254-122(396)
Paper Products 67.8(69.5)81-56(24)
Petronet Lng 141.45(143.1)175-124(56)
Phoenix Mills 276.25(276.0)293-155(2)
Pipavav Shipyard 70.7(69.4)98-52(433)
Plethico Pharmaceuticals 206.2(198.15)394-120(4)
Pnb Gilts 29.85(29.5)30-23(129)
Poly Medicure 497.95(505.5)574-212(4)
Poly Medicure Ltd 497.95(505.5)574-212(4)
Praj Ind 38.2(37.15)65-34(242)
Prakash Steelage Ltd 95.35(94.5)200-82(11)
Premier Auto 77.9(73.5)151-62(103)
Prime Focus 37.45(38.0)58-37(39)
Prism Cement 41.15(42.0)60-39(36)
Pslltd 28.95(30.15)67-28(33)
Ptc 58.1(58.45)81-52(78)
Ptc India Financial Services Ltd 14.3(14.27)20-13(93)
Puravankara Projects 88.5(95.95)122-55(42)
Pvr 336.1(338.9)375-145(9)
Radico Khait 126.75(125.9)155-92(7)
Raj Television Network 302.7(302.25)307-135(37)
Rajesh Exp 125.5(124.5)150-108(8)
Rallis India 139.8(137.5)168-110(73)
Ramco Ind 56.6(57.0)78-41(13)
Rasoya Proteins Ltd 10.45(10.16)11-1(1208)
Redington India 84.35(82.2)92-65(79)
Rei Agro 13.57(12.81)14-7(568)
Reliance Indust 397.4(404.35)508-302(111)
Reliance Media World Ltd 29.95(29.1)59-23(42)
Religare Enterprises 303.4(302.1)377-250(32)
Rswmltd 129.4(130.1)138-60(3)
Rts Power Corporation 14.5(14.45)25-12(25)
Rural Electrification Corporation 236.0(236.55)267-142(87)
S
S Bk Of Bikaner 435.0(434.15)501-326(4)
S Bk Of Mysore 572.4(574.1)774-440(1)
S Bk Of Travan 544.6(546.35)648-470(1)
Saintgobain 14.9(14.7)70-14(53)
Sandur Mang 327.95(334.2)557-310(2)
Se Investments 385.9(391.5)468-313(53)
Sesa Goa 161.05(162.3)207-140(118)
Shasun Chem 79.05(80.6)185-60(54)
Shilpa Medicare Ltd 301.0(304.9)328-220(2)
Shilpi Cable Technologies Ltd 15.39(15.66)25-10(26)
Shree Cement 4917.7(4804.8)5010-2270(0)
Shree Ganesh Jewellery House Ltd 108.1(107.85)139-70(14)
Shree Renuka Sugars 22.35(23.65)38-21(1448)
Shrenuj & Co 104.45(104.55)128-52(129)
Shriram City 1128.7(1117.95)1230-581(0)
Shriram Trans 788.75(784.95)808-482(9)
Signet 233.55(233.55)271-112(20)
Sintex Ind 49.1(50.8)75-42(841)
Sks Microfinance Ltd 107.95(114.05)198-54(256)
Sms Pharmaceuticals 237.05(242.5)257-128(1)
Solar Explosives 897.2(895.8)1099-812(5)
Sonata Soft 27.35(27.65)30-17(82)
Southind.bank 24.85(24.9)30-20(405)
Spicejet 38.35(39.1)50-24(1793)
Splash Mediaworks 11.86(11.73)30-9(120)
Srei Int Fin 27.35(27.9)51-18(214)
Srs Ltd 37.4(39.4)51-29(174)
State Bank Of Mysore 572.4(574.1)774-440(1)
State Trading 181.2(184.65)325-132(53)
Strides Arcolab 885.1(879.8)1224-655(18)
Subexltd 8.43(9.36)27-8(480)
Sudar Garments Ltd 9.95(10.15)184-8(114)
Sun Pharma Advanced Research Company 158.6(153.5)169-65(1030)
Sundaram Fin 562.5(561.85)573-313(9)
Sundaram Multi Pap Ltd. 19.9(19.9)24-12(28)
Sundram Fast 38.0(37.35)58-36(57)
Sunflag Iron 20.75(20.75)28-19(19)
Sunil Hitech 58.0(59.55)90-54(12)
Sunteck Realty 398.35(394.45)563-302(5)
Supreme Ind 350.1(350.35)365-200(7)
Supreme Infrastructure India 209.15(210.0)324-174(2)
Supreme Petro 62.9(63.75)71-40(16)
Surya Roshni 76.6(77.3)84-44(5)
Suven 25.05(26.05)35-13(76)
Swaraj Engin 501.05(501.45)528-382(1)
Swaraj Mazda 312.4(306.4)501-280(1)
T,U,V
T.v. Today 81.65(83.25)93-54(9)
Talwalkars Better Value Fitness Ltd. 148.45(151.1)223-132(11)
Tantia Constructions 28.35(31.15)64-25(107)
Tata Coffee 1526.9(1532.5)1675-825(7)
Tata Investment 437.4(436.85)535-409(1)
Td Power Systems Limited 240.05(234.1)341-205(2)
Thinksoft 68.55(69.35)123-44(5)
Thomas Cook 57.05(59.15)65-47(85)
Tide Water 7200.5(7267.9)8585-6611(0)
Timken India 159.05(159.9)236-128(16)
Tinplate Of India 45.1(40.7)57-36(173)
Trent 1080.0(1090.6)1345-812(55)
Triveni Turbine Ltd 56.1(56.0)63-40(18)
Ttk Prestige 3513.35(3553.2)3996-2650(3)
Ttml 9.23(10.08)14-7(1135)
Tube Invest 149.85(154.55)221-132(20)
Tulip 13.6(14.3)129-8(267)
Ubholding 37.7(36.9)155-35(313)
Uco Bank 77.25(78.9)86-54(547)
Uflex 74.35(76.05)122-68(25)
Ultratech 1953.45(1933.5)2074-1360(3)
Unichem Lab 176.1(179.45)216-124(10)
Unitdspr 2484.05(2409.75)2520-547(364)
Unitech 28.3(29.1)40-18(3460)
United Bank Of India 57.85(58.25)84-49(14)
Unity Infraprojects 32.15(32.65)52-25(15)
Ushdev Int 364.2(364.8)370-185(30)
Usher Agro Ltd. 41.05(41.5)68-39(74)
Uttam Steel 74.5(76.95)125-56(15)
V Guard Industries 490.65(491.9)590-180(7)
Vaibhav Gems 123.95(125.6)151-40(32)
Vardhtext 254.65(256.05)291-204(1)
Varun Shipping 7.65(7.78)18-7(54)
Venkys 523.15(525.1)621-331(3)
Vesuvius 370.0(363.05)439-310(3)
Videocon 205.55(208.8)246-161(24)
Vikas Wsp 28.05(27.85)76-21(441)
Vikasglo 160.25(166.8)245-62(16)
Visaka Ind 102.8(103.75)142-68(8)
Vivmed Labs 296.4(297.0)415-254(4)
Voltamp Transformers 423.8(448.7)547-333(31)
Voltas 83.7(89.05)138-73(346)
W,X,Y,Z
W P I L 386.9(381.05)458-261(14)
Wendt 1100.1(1102.8)1994-1060(0)
West Coast Pap 63.7(64.4)134-46(42)
Wheels India 834.7(842.8)967-490(3)
Whirlpool 218.3(218.3)289-188(2)
Wire & Wireless 24.9(25.75)30-8(105)
Yes Bank 510.5(515.35)547-310(148)
Zandu Phar 1099.2(1122.35)1779-1082(0)
Zee News 16.8(17.0)19-9(125)
Zenu Infotech 84.55(83.8)100-22(79)
Zyden 32.9(33.75)50-20(15)
Zylog Systems 54.2(55.3)340-37(77)
GROUP T
A
Aarti Drugs 218.2(220.1)241-95(5)
Ace Intgr Fin 31.5(31.5)36-15(50)
Amara Raja 244.75(245.85)328-136(622)
Arvind Remedies 31.75(33.15)40-20(28)
Atlas Cycles 298.95(296.55)454-235(17)
B,C
Bharat Ferti 119.65(122.0)150-40(17)
Blissgvs 32.05(32.55)44-20(33)
Brilliant Securities 103.05(102.95)138-49(15)
Choice International 51.8(51.6)58-33(60)
Commitment Cap 36.25(39.0)61-16(12)
Cressanda Solutions 470.05(470.05)470-106(124)
D,E,F
D C M 71.0(69.95)206-59(44)
Db Stock Brokers 98.4(98.4)112-93(14)
Dhanalakshmi Bk 44.5(44.75)73-42(137)
E P C Ind 125.1(127.5)166-84(22)
Financial Tech 789.7(833.85)1223-555(46)
G,H,I,J,K
G E I Hamon In. 36.55(36.05)111-35(13)
Goodricke Group 128.85(128.7)174-123(6)
Guj. Sidhee Cem 26.41(25.83)27-7(301)
Hind Dorr 15.74(16.53)39-11(35)
Hitachih 152.5(149.5)171-98(8)
Jolly Board 750.0(748.0)921-287(0)
Kotawala Ind 250.25(248.85)266-130(128)
L,M,N,O
Luminaire Technologies 53.8(53.95)56-29(52)
Malar Hosps 32.75(33.8)47-24(11)
Manoj Housing Finance 58.45(58.15)64-33(7)
Mount Ev Min 134.05(134.25)150-68(27)
Nelco 45.75(44.6)58-37(138)
Nirlon 37.7(38.3)61-35(9)
P,Q,R
Peninsula 50.15(53.15)84-28(47)
Prakash Ind 37.35(38.4)64-32(24)
R S Software 123.2(121.85)208-68(7)
Rain 39.65(40.5)51-31(16)
Rander Fin 202.8(202.25)210-47(2)
Rollatainers 295.95(297.75)299-37(37)
S,T
S P L 84.25(85.65)114-40(8)
Sh Rama Multi 7.7(7.91)9-3(47)
Shalibhadra Fin 32.6(31.9)69-28(40)
Singer India 104.05(114.25)134-34(27)
Som Distilleries 267.75(270.85)294-125(90)
Sri Adhikari 82.05(82.2)109-69(5)
Symphony Comfort 334.15(334.95)473-173(2)
U,V,W,X,Y,Z
Upsurge Invest 54.0(55.55)83-25(21)
Venus Remedies 298.9(302.7)358-161(14)
Vikas Globalone Ltd 160.25(166.8)245-62(16)
Walchandnagar 65.3(66.7)105-49(57)
Wintac 100.15(99.95)100-39(117)
GROUP S
A
Amrutanj 135.4(137.35)178-110(3)
Amrutanjan Health Care 135.4(137.35)178-110(3)
Amtek Auto 85.9(86.0)120-59(438)
Amtek India 100.1(98.9)126-64(645)
Apw President Systems 106.3(104.4)255-86(6)
Atul Auto 188.9(194.5)226-89(7)
B,C
Bajaj Elect 172.15(172.35)234-160(5)
Balaji Amines 37.1(37.45)66-34(10)
Balkrishna Ind 272.85(271.45)317-241(5)
Banswara Syntex 44.5(42.0)75-42(50)
Bf Utilities 285.2(295.05)490-181(372)
Bharat Bijlee 469.35(480.25)684-401(3)
Bi 74.5(75.15)267-67(27)
Camson Bio Technologies 66.5(67.0)75-36(19)
Carnation Nutra 551.25(542.3)580-335(25)
Cheviot 305.95(306.0)371-266(3)
D,E,F,G
Denso India 74.25(74.2)81-36(11)
Diamond Power Infrastructure Ltd 88.6(93.85)129-69(16)
Dolphin Off Ent 96.7(97.4)129-71(6)
Emami 750.55(730.8)764-460(36)
Emco 20.2(20.65)37-17(60)
Erainfra 158.7(158.95)160-91(107)
Forcemot 397.55(399.6)525-329(1)
Garwoffs 81.55(81.6)94-53(5)
Geojit 23.55(24.15)28-14(22)
Granules Ind 136.1(138.35)234-90(8)
Grindwell Nort. 253.5(256.85)280-226(2)
Gulf Oil Corp 64.4(65.2)103-56(20)
H,I,J,K,L,M
Hawkins Cook 2348.3(2369.95)2485-1455(0)
Helios & Matheson 55.0(55.7)65-22(55)
Jmfinan 24.25(25.0)27-11(1150)
K Sera Prod 10.04(9.86)14-2(795)
Kavveri Telecom 34.65(28.9)271-28(244)
Kennamet 509.55(517.4)1140-462(4)
Kisan Mouldings 31.0(28.45)44-17(13)
Krone Comm 131.0(130.15)203-110(3)
Mayur Uniquo 442.05(443.0)505-217(1)
Mercator Lines 14.02(14.26)24-12(52)
Micro Tech 9.45(9.0)76-7(70)
Modison Metals 28.85(29.45)51-26(17)
N,O,P,Q,R
Nakoda Tex 12.33(12.7)15-7(44)
Navin 199.25(200.5)435-198(2)
Neuland Lab 99.95(104.15)197-67(4)
Orient Abrasive 17.62(16.7)18-6(66)
Ortin Laboratories 18.89(18.17)36-11(36)
Patel Eng 50.2(52.35)102-49(33)
Rainbow Papers 78.5(78.75)91-66(49)
Relaxo Footwear 620.3(616.0)916-375(1)
S
Sarda Energy & Minerals Ltd 106.0(106.55)155-90(6)
Sardaen 106.0(106.55)155-90(6)
Schenectady 470.45(477.2)2139-468(4)
Shahi Shipping 121.3(121.5)153-103(23)
Sharon Bio-medicine 342.95(344.1)460-324(24)
Southern Ispat 9.14(9.25)14-2(119)
Steel Exchange India 72.45(72.0)104-53(160)
Steel Str Wheel 162.65(167.4)240-147(5)
Subros 26.75(26.15)38-22(34)
Sumeet Ind 24.5(24.55)26-12(16)
Super Sales Ag 209.65(226.05)286-128(8)
Syncom Form 116.95(121.85)129-33(10)
T,U,V,W,X,Y,Z
Tilaknagar Industries 67.75(69.95)86-40(73)
Unitedbrew 747.9(750.3)1023-458(67)
V I P Ind 68.45(69.2)97-56(161)
Vadilal Ind 212.95(218.5)306-96(23)
Wim Plast 372.95(368.7)427-207(2)
Zydus Wellness Ltd 551.25(542.3)580-335(25)
GROUP Z
A
Aarey Drugs 16.81(16.49)71-12(200)
Adi Rasayan 16.0(16.2)17-5(125)
Agarwal Holdings 41.45(43.15)73-20(297)
Akai Asian 448.95(448.7)459-63(11)
Arcotech 102.0(106.6)113-24(9)
Asianlak Capital And Finance 62.8(61.6)62-0(508)
Associated Textile Rubber Products 339.9(341.25)341-2(5)
B,C,D
Banas Finance 40.8(39.55)41-9(18)
Barasia Holding & Trading Company 167.65(169.0)254-150(40)
Beryl Drugs 27.35(26.8)37-15(103)
Blue Circle Services 12.39(11.86)85-8(457)
Combat Drugs 130.85(124.7)130-90(3)
Confidence Trading Company 330.5(325.1)332-78(28)
E,F
East Coast St 66.85(63.7)67-11(197)
Elpro Packaging 10.31(9.82)47-7(125)
Eurogold Jewellery 75.2(75.0)119-14(30)
First Financial Services 294.6(293.5)298-5(9)
G,H
Global Securities 47.75(46.85)156-22(77)
Govindji Tri 330.75(315.0)327-10(4)
Goyal Financials 22.55(22.15)45-11(18)
Grenada Investment & Trading Comapny 38.3(38.8)142-20(22)
Gujarat Meditech 17.6(18.35)67-14(37)
Gujarat Reclaim 948.1(950.0)1820-838(1)
Hind. Copper 101.9(103.15)310-84(101)
I,J,K,L
Imp Finance 16.79(18.59)43-14(94)
Insul Elec 398.35(394.45)563-302(5)
Intec Secur. 93.25(94.85)104-40(8)
Jain Marble Udhyog 11.72(11.65)26-8(45)
Jalan Metallurgical 50.1(50.05)390-49(131)
Jayant Mercantile Co. 16.09(15.6)16-2(61)
Lesha Steels 56.3(56.3)110-52(10)
M,N,O
Macro Int Exp 25.3(24.1)25-15(37)
Mahanivesh 132.65(130.6)539-128(37)
Midland Polymers 507.0(485.0)505-31(10)
Mppolyprole 69.0(66.65)243-57(14)
National Min 121.2(122.05)203-120(69)
Natraj Comm 11.5(11.7)137-11(99)
Ncl Research And Financial Services 1612.0(1699.05)1925-282(21)
P,Q
P I Industries 123.05(129.15)148-88(11)
Parikh Herbals 22.05(21.65)65-13(492)
Pro Fin Capital Services 94.1(99.0)99-29(42)
R
Rajesh Strips 45.35(44.1)46-19(18)
Rasoya Proteins 10.45(10.16)11-1(1208)
Regency Trust 20.65(21.1)35-15(21)
Responind 88.95(88.25)119-72(24)
Rosebud Commercial 58.25(59.1)63-17(14)
Rosette Resorts 85.25(85.25)86-0(748)
Rutron International 268.0(268.25)270-6(28)
S
Sanyei Mediquip 42.15(42.2)43-40(9)
Shilpamedca 301.0(304.9)328-220(2)
Shree Global Tradefin 40.15(39.95)109-24(24)
Shree Shaleen Investments 64.0(61.95)62-1(163)
Sulabh Eng 75.2(75.15)80-4(170)
Swan Mills 117.55(117.45)147-113(103)
T,U,V,W,X,Y,Z
Toshika Chemicals 201.15(201.5)205-129(104)
Trendy Knitwear 12.25(11.62)17-6(50)
Tuni Textile Mills 13.45(14.15)284-13(110)
Turbo 473.4(469.5)509-37(130)
Unisys Software And Holding Industries 250.5(250.0)313-160(6)
Unno Ind 32.1(30.7)35-3(1686)
Vision Tech 8.51(8.81)12-5(459)

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