Stocks as on May 23, 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 628.7(644.25)830-469(37)
A C C 1206.9(1222.05)1514-1105(21)
Abg Shipyard 302.1(302.2)415-232(1)
Abirlanuv 1072.65(1083.1)1190-726(11)
Acl 185.0(186.35)220-135(143)
Adani Enter 218.8(232.9)296-151(229)
Akruti City 141.2(143.4)232-120(15)
Allahabad Bank 122.1(124.5)190-103(250)
Alok Industr 8.4(8.83)19-7(4768)
Alstom Proje 360.95(380.7)433-297(7)
Andhra Bank 87.6(89.75)130-87(231)
Apollo Hosps 949.8(940.35)1096-605(53)
Apollo Tyres 86.3(89.05)102-73(143)
Arvind 76.2(77.05)107-59(151)
Ashok Leyland 22.9(23.1)29-20(187)
Asian Paints 4800.75(4832.05)5047-3447(5)
Aurobindo Phar 174.5(182.25)204-99(222)
Aventis Pharma 2504.7(2491.5)2899-2002(0)
Axis Bank 1455.5(1514.3)1549-926(778)
B
B A S F India 577.6(589.1)769-547(8)
B H E L 195.8(203.4)272-174(746)
Bajajhoin 890.05(892.75)1058-730(1)
Balaji Tele. 36.35(36.55)63-32(18)
Ballarpur Ind 16.3(16.75)24-15(82)
Bank Of India 307.4(316.1)392-253(159)
Bharat Earth. 164.85(176.95)478-136(44)
Bharat Elec 1243.9(1252.5)1396-1107(0)
Bharat Forge 226.2(229.35)322-196(17)
Bhartiartl 300.6(311.8)370-238(204)
Birla Corp 254.05(264.6)341-202(2)
Bk Of Baroda 689.3(713.5)899-606(109)
Bombay Dye 77.9(81.45)139-77(138)
Boschl 9096.4(9149.8)9590-8182(0)
Bpcl 379.95(389.2)449-315(127)
Brigade Enterprises 66.65(70.45)112-45(16)
Britannia Ind 575.65(564.95)595-400(7)
C
C E S C 313.85(324.3)345-252(4)
C M C 1254.9(1272.45)1523-821(0)
Cadila Health 787.5(786.55)964-705(4)
Cairn India 278.3(289.55)365-267(237)
Canara Bank 427.3(441.95)550-306(84)
Castrol India 340.05(342.95)346-236(54)
Central Bank Of India 66.65(69.6)95-62(130)
Century Tex 292.35(311.1)470-253(166)
Chambal Fert 45.8(46.95)81-45(225)
Cipla 415.0(415.25)435-300(84)
Coal India Ltd 308.15(309.65)386-291(157)
Colgatepalm. 1439.85(1413.6)1580-1098(22)
Container Corp 1112.0(1131.15)1190-832(0)
Corp Bank 405.05(416.2)494-362(12)
Crompton Gr. 97.3(108.35)141-87(1103)
Cummins India 464.75(476.6)550-396(36)
D,E,F
Dabur India 155.3(157.2)165-101(54)
Dena Bank 87.15(90.3)128-83(343)
Dish Tv India 64.3(67.95)84-54(900)
Dlf 211.05(227.1)289-169(2063)
Dr Reddy`s Lab 2051.05(2056.55)2150-1528(18)
Dredging Corp 214.75(221.1)285-181(4)
E I H 58.5(59.75)94-54(18)
Edelweiss Capital 30.95(31.95)45-27(40)
Educomp Sol 63.45(66.25)182-55(80)
Eng India 167.4(172.2)257-150(13)
Escorts 60.6(63.3)76-48(119)
Essel Propack 41.25(42.3)46-29(47)
Exide Ind 137.1(140.05)166-114(80)
F D C 89.95(90.4)105-76(57)
Federal Bank 449.4(463.1)550-392(19)
Finolex Cables 52.6(53.85)64-32(105)
Finolex Ind 125.2(125.65)130-55(43)
G
G E Shipping 240.85(241.2)291-204(2)
Gail 324.8(331.1)396-300(38)
Geometric 106.1(109.65)125-63(30)
Glaxo Smithk. 2279.5(2277.45)2522-1916(2)
Glaxocon 4929.2(4925.8)5248-2179(2)
Global Tele 16.35(17.3)39-14(110)
Gmr Infra 20.95(22.9)27-16(1416)
Godrej Cp 824.55(837.55)935-465(2)
Grasim Ind 2939.05(3050.75)3511-2216(3)
Great Offshore 64.65(67.85)124-61(13)
Guj. Ind Power 71.35(71.95)82-56(5)
Guj. Min Deve 139.6(141.55)221-135(22)
Gujarat Gas 241.2(246.8)352-238(2)
Gujarat Narmada 80.7(81.75)90-69(15)
Gujarat St Petronet 59.3(61.0)84-58(134)
H
H C L Infosys 34.6(35.25)46-30(27)
H C L Tech 736.75(742.95)809-453(63)
H D F C Bank 698.7(703.4)724-482(63)
H M T 31.15(33.2)50-24(22)
Hdfc 902.95(898.2)916-630(258)
Hdil 50.75(56.35)123-43(7484)
Hero Honda 1649.15(1650.85)2149-1434(16)
Hexaware Tec 76.2(77.55)142-72(151)
Hind Petro 284.7(290.8)381-275(157)
Hind Zinc 113.65(117.15)146-106(65)
Hindalco Ind 108.95(110.35)137-86(6152)
Hpcl 284.7(290.8)381-275(157)
Hsng Dev Infra 50.75(56.35)123-43(7484)
Hsq Dev Fin 902.95(898.2)916-630(258)
Hul 585.25(585.3)597-406(62)
Hul 585.25(585.3)597-406(62)
I
I C I India 1132.05(1145.05)1195-820(3)
I T C 332.3(335.8)355-225(300)
Icici Bank 1173.45(1210.1)1234-767(256)
Idbi 84.9(87.75)118-78(171)
Idea Cellular 130.3(130.8)136-72(1834)
Idfc 154.3(158.8)185-117(529)
India Cements 72.65(76.05)104-71(362)
India Infoline 64.05(66.0)93-46(49)
Indiabulls Real Est 76.8(79.4)87-41(2610)
Indian Bank 152.75(155.8)218-151(4)
Indian Hotels 54.2(55.0)71-51(47)
Indian Ovrsea 61.0(62.05)94-60(103)
Indusind Bank 491.4(493.3)526-288(127)
Infosys Tech 2358.9(2388.35)3010-2101(54)
Ingersollrand 397.2(401.65)514-371(1)
Ingvysya 611.3(620.2)629-310(5)
Ioc 286.2(292.8)375-239(86)
Ipca Lab 578.25(582.85)613-320(18)
Ispat Ind 9.3(9.24)12-7(364)
J,K,L
J & K Bank 1263.3(1271.85)1473-881(5)
J B Chem 82.7(83.5)96-59(28)
Jaiprakash Ass 67.3(73.4)106-58(5115)
Jaypee Infratech Limited 37.5(38.8)61-34(76)
Jet Airways 584.25(579.75)688-298(25633)
Jindal 76.75(79.35)138-74(35)
Jindal Stainless 51.1(52.95)88-44(13)
Jindal Steel 291.1(303.4)480-289(322)
Jsw Steel 688.1(684.75)893-566(428)
Kotakbank 767.4(768.45)796-525(191)
L I C Hsq Fin 267.5(275.75)300-209(210)
L&t 1418.65(1517.1)1719-1106(689)
Lanco Infratech 10.19(10.61)16-10(811)
Lupin 748.9(768.5)810-507(86)
M,N
M & M 960.6(991.25)1026-634(72)
M&m 960.6(991.25)1026-634(72)
Mah Seamless 231.65(232.1)388-199(6)
Mangalore Ref 41.95(44.6)70-41(144)
Maruti 1647.0(1687.4)1773-1052(150)
Merck 655.15(655.85)699-530(1)
Mphasis Bfl 435.35(451.5)465-317(5)
Mtnl 20.9(21.75)45-17(358)
Mtnl 20.9(21.75)45-17(358)
N T P C 148.65(154.65)175-136(141)
Nation.ferti 43.8(45.85)96-43(32)
National Alum 33.7(34.4)63-32(76)
Nestle Ind 5269.3(5220.0)5344-4305(6)
Neyveli Lignite 65.3(67.7)90-64(49)
Novartis India 502.8(539.3)792-495(13)
O,P,Q
O N G C 327.7(328.9)354-240(282)
Omaxe 142.5(142.7)171-140(156)
Oracle Fin 2660.1(2442.35)3414-2350(213)
Orchid Chem 58.7(61.5)131-53(60)
Oriental Bank 256.5(262.9)367-207(102)
P & G Hygiene 2678.25(2674.1)2784-2090(0)
Parsvnath Dev 34.35(35.05)62-31(24)
Pfizer 1047.3(1057.5)1361-993(0)
Pidilite Ind 275.85(277.05)296-154(23)
Piramalhe 555.8(568.8)624-395(2)
Pnb 771.65(807.35)922-659(99)
Polaris Soft 99.5(102.4)147-96(76)
Power Fin Corp 189.75(197.6)227-145(128)
Power Grid Corp 110.25(112.65)124-101(89)
Punj Lloyd 45.85(48.1)64-39(1120)
R
Ranbaxy Lab 393.15(431.1)578-370(585)
Rashtriya Chem 38.6(39.9)66-35(72)
Raymond 281.8(296.75)488-245(62)
Rcom 105.95(109.85)117-46(6702)
Reliance Capital 337.45(362.0)508-290(1478)
Reliance Ind 785.15(817.75)954-673(372)
Reliance Power 72.65(78.3)111-58(4479)
Relinfra 367.9(408.0)579-315(1013)
Rolta India 59.55(59.95)83-58(59)
S
S A I L 59.05(59.0)101-56(403)
Satyam Comp 109.8(110.05)131-69(488)
Sbi 2176.2(2364.3)2550-1816(1169)
Shipping Corp 38.8(39.65)61-38(42)
Siemens 571.7(590.45)749-467(63)
Skf 563.2(573.05)690-500(4)
Sobha Developers 406.95(405.85)472-282(3)
Sterlite Ind 92.05(94.5)123-83(472)
Sterlite Optical 23.55(24.45)37-22(56)
Sun Pharma 1006.55(1001.9)1016-554(190)
Suntv 408.65(417.85)493-176(63)
Suzlon Energy 13.37(13.91)26-13(1291)
Syndicate Bnk 126.85(130.7)145-84(146)
T,U,V
Tata Chem 306.65(311.25)381-299(35)
Tata Elxsi 188.45(191.95)254-182(5)
Tata Power 88.1(90.75)113-85(408)
Tata Tea 138.85(142.85)181-102(441)
Tatacomm 214.4(222.75)266-195(18)
Tatamotors 290.8(291.6)337-202(702)
Tcs 1493.8(1495.25)1598-1175(216)
Tech Mahindra 951.25(942.9)1123-604(102)
Thermax 593.85(588.5)684-418(310)
Tisco 299.5(305.7)454-292(1544)
Titan Ind 269.45(275.05)313-203(78)
Tn Newsprint 95.6(96.55)121-92(52)
Torrent Pharma 709.75(718.2)766-580(0)
Torrent Power 131.1(135.2)201-130(26)
Tvs Motor 36.75(37.85)50-31(70)
Union Bank 226.25(230.25)288-150(280)
Unitedphos 156.95(155.55)159-105(292)
Vijaya Bank 51.3(52.55)67-45(182)
W,X,Y,Z
Welspunguj 47.65(49.0)126-43(560)
Wipro 337.0(342.05)418-290(350)
Wockhardt 1315.25(1644.05)2166-705(206)
Wyeth 784.7(799.1)1044-782(1)
Zeeenter 243.55(241.35)255-124(259)
GROUP B
A
Agarind 138.5(140.5)185-95(9)
A P Paper 223.15(233.3)373-179(16)
Aarti Ind 92.6(95.0)108-61(7)
Aban Offsho 305.75(319.9)486-253(64)
Action Construction Equipment 13.38(13.1)31-11(83)
Adani Power Ltd 54.85(56.4)70-36(1623)
Adani Power Ltd 54.85(56.4)70-36(1623)
Adhunik Metaliks 26.65(26.9)49-24(30)
Adlabs Films 51.6(54.55)103-44(82)
Aegis Logis 144.7(150.55)210-110(7)
Agro Tech Foods 564.6(567.05)576-400(2)
Ajanta Pharma 960.65(980.75)1014-284(51)
Alang Industrial Gases 150.0(145.0)158-26(27)
Alembic Pharmaceuticals Ltd 119.9(124.3)139-47(60)
Alstom 169.2(173.85)230-138(5)
Ansal Properties 23.15(24.65)42-20(17)
Anukaran 69.85(69.5)73-3(241)
Apcotex 249.85(256.75)294-145(2)
Aptech 56.95(59.9)81-40(466)
Arrow Webtex 64.1(68.4)84-38(426)
Arshiya International Ltd. 20.0(21.05)148-14(30)
Ashapura Mine. 29.1(30.95)57-9(49)
Ashika Credit Capital Ltd 65.95(69.05)150-52(28)
Astra Micro 41.0(40.75)49-36(148)
Astra Zeneca 716.7(759.4)2019-595(11)
Astral Poly Technik 545.15(542.5)567-182(49)
Atul Chem 350.5(366.3)472-193(6)
Autoline Industries 82.3(87.3)211-60(43)
B,C
B O C India 235.8(232.5)473-230(28)
Bajaj Auto Fin 1423.4(1453.4)1591-786(5)
Bajaj Hind 19.35(19.9)35-18(281)
Balmer Law 199.95(202.0)238-152(18)
Balmer Lawri. 388.75(390.59)405-304(9)
Balrampur Chini 47.25(47.75)74-42(35)
Bank Of Maha 56.75(58.55)66-42(39)
Bata India 798.9(805.85)989-688(15)
Bayer 1276.5(1286.0)1352-765(6)
Bengal&assam 290.1(288.0)330-205(2)
Berger Paints 244.2(248.8)254-124(117)
Bgr Energy Systems 189.75(198.05)319-176(36)
Bharati Shipyard 41.4(44.7)83-32(30)
Bhussteel 460.0(463.05)505-418(22)
Bihar Caustic 95.8(88.15)116-62(60)
Biocon Ltd 275.6(279.75)321-208(56)
Blue Dart Ex. 2545.35(2598.9)2683-1530(0)
Blue Star 166.8(168.05)230-151(3)
Bombay Bur Trdg 119.4(122.8)158-98(15)
Bombay Rayon Fashions 242.8(235.8)278-211(102)
C R I S I L 938.7(964.1)1261-855(1)
Can Fin Homes 144.0(149.3)187-99(3)
Carborun. Univ 128.6(127.05)163-114(14)
Cclpr 310.4(322.7)371-179(2)
Ceat 105.25(110.75)125-87(36)
Cgigarsh 63.0(65.55)92-50(16)
Chirawa Cements 46.4(48.8)163-30(27)
Cholam. Inv 280.3(282.3)307-160(1)
City Union Bnk 55.75(56.3)65-38(25)
Colourchem 464.3(471.05)674-456(2)
Core Project 47.6(50.0)345-45(81)
Coromandel Fert 183.85(186.65)304-180(7)
Cox And Kings(india) Ltd 115.3(115.45)156-111(65)
Cupid Trad 136.45(135.45)275-77(4)
D,E,F
D C W 13.28(13.44)26-12(131)
Daawat 58.25(60.0)69-32(6)
Dabur Pharma 124.8(125.85)152-78(16)
Deep Industries 38.25(37.75)56-30(13)
Deepak Fert 97.0(99.35)143-90(12)
Den Networks Ltd 210.65(217.15)238-88(3)
Development Credit Bank 45.0(46.25)52-36(190)
Dewan Hsq Fin 162.9(167.35)224-142(13)
Dhampur Sugar 42.1(42.7)75-40(12)
Dhanuka 125.65(127.0)140-88(22)
Dishman Pharma 68.3(70.2)124-45(48)
Divi's Lab 980.3(994.65)1233-898(18)
E I Dparry 140.75(143.7)256-135(23)
Eclerx Services 616.5(610.55)900-570(1)
Eicher Motors 3454.6(3497.05)3569-1620(1)
Elder Pharma 271.45(281.85)474-202(41)
Elecon Eng 33.05(33.95)61-30(26)
Electrosteel C. 17.0(17.4)29-14(118)
Elgi Equip. 81.05(85.05)99-70(15)
Empee Distilleries 63.0(64.65)96-44(35)
Esab India 430.0(425.65)499-381(2)
Ess Dee Aluminium 543.55(561.1)593-114(70)
Essar Oil 75.6(78.85)96-46(507)
Essarship 87.3(88.5)106-74(157)
Eveready Ind 17.15(17.4)26-16(110)
Everest 172.7(176.7)282-155(4)
Everest Kanto Cylinder 20.5(21.2)37-19(23)
Everonn Systems India 52.4(55.6)220-51(69)
Excel Info 25.25(26.55)32-18(16)
Fairfield Atlas 213.45(211.2)221-95(283)
Fiem Industries 189.9(191.15)219-131(4)
First Leasing 39.05(43.9)76-37(30)
Firstsource Solutions 10.21(10.44)14-8(147)
Flexituff International Limited 224.5(224.3)375-132(13)
Fluidomat 51.25(48.15)66-30(8)
Fortis Healthcare 94.65(96.05)119-89(557)
Future Capital Holdings 153.1(155.9)234-130(4)
G,H
G I C Hsq Fin 111.15(112.55)156-83(24)
Gallantt Metal 17.85(17.9)32-15(45)
Garwarewall 45.55(46.5)55-40(10)
Gati 26.9(28.7)45-24(42)
Gayatri Projects 73.15(76.0)130-65(15)
Gei Industrial Systems Ltd. 37.2(36.55)111-35(17)
Ghcl 33.3(33.55)44-33(19)
Gitanjali Gems 586.75(593.0)649-296(75)
Glenmark Phar 572.0(563.0)607-342(1169)
Globus Spirits 96.35(99.05)150-87(6)
Godawari Power 80.4(83.5)136-79(5)
Godfrey Phi. 3214.45(3365.1)3600-2250(0)
Godrej Indus 290.4(295.8)331-221(25)
Goenka Diamond & Jewels Ltd. 26.95(27.3)35-13(508)
Goodyear India 264.5(275.9)376-237(5)
Greave 69.5(69.05)87-60(10)
Gruh Fin 224.9(223.75)249-129(15)
Guj. Alkalies 182.5(185.05)222-100(8)
Guj. Fluoroch. 281.65(279.5)443-250(6)
Guj. Nre Coke 16.65(16.75)23-16(114)
Guj. State Fert 56.5(58.5)88-53(30)
Gujapoind 101.8(103.95)158-92(8)
Gujarat Pipavav Port Ltd 46.65(47.9)60-41(9)
H E G 176.2(181.25)262-159(4)
H F C L 7.91(8.14)14-6(138)
Hanung Toys 116.2(122.5)179-99(26)
Havell`s India 678.15(685.6)704-517(19)
Henkel India 41.6(40.55)45-24(108)
Hercules Hoists 117.75(122.1)164-102(6)
Heritage Food 460.05(483.5)569-134(3)
Hikal 409.95(411.7)517-263(2)
Himadri Chem 19.02(21.13)38-12(30)
Hind Con 13.55(13.94)22-13(261)
Hind Motors 8.75(8.88)14-7(108)
Hind Oil Exp 62.3(66.3)140-49(196)
Hind Sanitary 102.45(103.1)172-84(3)
Hindustan Media Ventures Ltd 129.95(136.2)171-104(4)
Hondasiel 400.0(397.2)707-380(1)
Honeywell 2461.65(2499.9)3391-2230(0)
House Of Pearl Fashions 125.15(125.05)144-76(3)
Hyderabad Ind 377.85(380.25)547-344(1)
I,J
I F C I 26.7(27.7)42-24(2364)
I V R Cons 19.2(20.75)55-17(1560)
Ibn18 26.6(27.5)38-15(1402)
Icra 994.05(1042.2)1582-982(0)
Iid Forgings 20.0(21.05)148-14(30)
Il&fs Transportation Networks Ltd. 171.2(175.4)227-156(6)
Inabs 428.65(433.75)800-425(13)
India Glycols 133.3(137.25)226-118(9)
India Motor Parts 425.05(430.0)468-318(1)
Indiabulls Power 8.21(8.57)16-8(911)
Indian Infotech And Software 15.8(15.1)29-13(451)
Indoco Remedies 60.0(61.65)83-51(41)
Indrapr. Medi 37.05(37.95)42-32(28)
Indraprastha Gas 280.4(283.55)328-189(61)
Indswift Lab 41.3(42.6)85-39(31)
Info Edge India 386.5(382.25)405-277(1)
Inox Leisure 65.75(68.85)96-46(30)
Irb Infrastructure Developers 121.75(123.4)161-104(295)
Ismt 12.09(12.98)27-9(57)
Ivrcl Infrastruc 19.2(20.75)55-17(1560)
J B F Ind 105.6(108.55)151-97(16)
J K Ind 113.0(115.1)131-72(6)
J Kumar Infraprojects 184.3(187.45)248-143(9)
Jai Corp 61.75(63.55)87-47(1389)
Jain Irrigation 66.05(68.35)92-55(476)
Jaiprakash Hydro 25.15(26.1)46-23(276)
Jayant Agro Org 90.1(93.05)156-86(6)
Jhaveri Weld 56.5(56.7)74-21(7)
Jindal South West Holdings 443.9(464.15)694-381(24)
Jindpolyfm 159.3(168.95)229-135(17)
Jk Cement 234.6(243.65)369-123(2)
Jk Paper 30.5(32.4)46-27(36)
Jklakshmi 97.55(100.75)171-59(14)
Jubilant Org 143.1(150.95)248-142(6)
Jyothy Laboratories 183.2(174.5)208-93(63)
Jyoti Struct 27.9(29.05)53-26(34)
K,L
K R B L 24.15(24.3)28-18(40)
Kadvani Sec 22.0(21.25)48-17(125)
Kajaria Ceramic 225.05(229.6)261-153(4)
Kale Consult 451.45(462.8)525-117(2)
Kalpataru Pwr 76.05(77.05)105-64(12)
Kalyani Steels 40.7(42.95)64-32(21)
Kar Vysy Bank 471.9(486.0)592-375(7)
Karnataka Bnk 138.35(143.3)198-70(686)
Kaveri Seed Company 1229.8(1268.05)1491-662(3)
Kecil 44.9(45.9)80-40(42)
Kesoram Ind 72.5(72.75)135-60(12)
Kewal Kiran Clothing 810.0(825.95)838-490(0)
Kirlpnu 490.0(487.75)550-400(1)
Kolte Patil Developers 90.95(96.95)136-34(69)
Kpitcumm 106.55(111.05)142-92(18)
Kwality Dairy 29.25(30.15)47-25(67)
La Opala Glass 317.85(332.9)437-96(4)
Lakshmi Machine 1978.8(2034.9)2330-1497(0)
Liberty Phosp 219.4(220.2)229-65(21)
Liberty Shoes 86.75(89.85)125-81(8)
Lloyd Elect 35.4(36.6)74-35(14)
Lovable Lingerie Ltd 273.85(276.8)403-220(22)
Lumax Ind 359.5(363.4)460-325(1)
M
M And B Switchgears Limited 22.45(22.75)27-7(21)
M R F 14884.1(15335.2)15499-9555(3)
Madras Cements 244.15(250.3)269-134(12)
Mahforg 40.45(41.6)64-35(10)
Mahindra 242.8(239.9)269-120(189)
Mahindra Ugine 44.35(45.9)70-44(10)
Mahinlife 395.1(398.35)452-300(1)
Manali Petro 8.49(8.78)14-7(56)
Manappuram Gen 17.05(17.55)46-14(730)
Mandhana Industries Ltd. 245.3(244.65)309-195(15)
Mangalam Cem 119.2(120.3)192-118(4)
Mangalore Chem 39.7(41.1)57-27(68)
Manjushree Extrusions 110.95(110.95)115-75(4)
Marico Ind 222.75(218.5)250-166(39)
Mathew Easow 35.7(34.95)87-25(57)
Max India 214.35(213.85)266-173(17)
Mcleod Russel India 300.5(314.3)386-267(24)
Mcnally Bharat Engineering Company 70.15(72.45)121-65(7)
Mhril 246.15(248.65)358-242(5)
Mindtree 803.5(814.9)924-595(6)
Mmtc Ltd 228.75(246.3)890-193(91)
Monnet Ispat 171.1(181.4)445-170(2)
Monsanto India 588.5(599.85)725-560(0)
Motherson Sumi 214.3(217.85)225-104(35)
Mundra Port 152.15(154.65)175-105(335)
Muthoot Cap 95.4(96.95)138-61(4)
Muthoot Finance Ltd 143.1(148.9)246-105(30)
Mysore Cem 42.25(44.65)60-28(36)
N,O
N I I T 21.0(21.6)45-19(222)
N R B Bearings 35.25(36.1)41-26(20)
Nagarjuna Con 31.25(34.35)61-28(579)
Nahar Spin 76.6(77.9)90-45(10)
Nandan Exim 24.65(24.75)31-20(64)
Natco Pharma 434.6(434.75)505-330(2)
National Pero 454.45(460.4)557-362(1)
Natsteel 15.2(15.22)20-11(34)
Navneet Pub 60.85(61.85)70-51(13)
Nbventure 176.6(176.65)206-147(2)
Ndtv 85.1(85.7)100-42(55)
Nectar Lifescn 15.92(16.69)23-13(52)
Neocorp 20.45(20.05)41-18(21)
Nesco 771.8(779.05)861-577(2)
Network 18 Media 35.25(36.0)47-26(41)
Nhpc 19.55(19.95)29-14(877)
Nhpc Ltd 19.55(19.95)29-14(877)
Niit Technologies 261.65(262.4)324-240(6)
Nikki Global Finance 697.0(697.0)710-128(5)
Nitesh Estates Ltd. 11.44(11.63)20-11(57)
Nitin Fire Protection Industries 62.35(63.2)83-46(34)
Nocil 15.1(15.4)20-13(54)
Noida Toll Bridge 21.5(21.65)29-19(51)
Oil India Ltd 584.2(585.55)617-431(18)
Omkar Speciality Chemicals Ltd 114.35(115.45)150-63(28)
Omnitech Infosolutions 122.5(125.65)204-105(11)
Onelife Capital Advisors Limited 246.5(243.95)848-124(11)
Onmobile Global 35.35(36.0)50-28(70)
Opto Circu 46.2(48.3)178-43(717)
Orbit Corporation 20.95(21.15)65-20(252)
Orbit Exp 78.95(76.0)81-41(61)
Orient Paper 7.31(7.45)19-6(92)
Orissa Minerals Development Company Ltd 2583.55(2697.55)6039-2370(3)
P,Q,R
Page Industries 3721.95(3782.85)4104-2680(0)
Panacea Biotec 99.25(102.2)158-63(5)
Pantaloon Ret 130.55(136.0)254-122(254)
Paper Products 66.4(67.8)81-56(12)
Persistent Systems Ltd. 506.5(514.05)589-335(1)
Petronet Lng 139.6(141.45)175-124(83)
Pg Electroplast Ltd 65.15(70.25)394-65(10)
Phoenix Mills 268.5(276.25)293-155(179)
Pipavav Shipyard 70.65(70.7)98-52(270)
Piramglas 84.15(84.3)115-75(5)
Plethico Pharmaceuticals 203.7(206.2)394-120(15)
Pnb Gilts 28.0(29.85)30-23(78)
Poly Medicure 495.55(497.95)574-212(3)
Poly Medicure Ltd 495.55(497.95)574-212(3)
Praj Ind 37.25(38.2)65-34(143)
Prakash Steelage Ltd 94.2(95.35)200-82(24)
Premier Auto 76.85(77.9)151-62(23)
Pricol 17.7(17.9)21-14(32)
Prime Focus 38.35(37.45)58-35(182)
Prism Cement 39.7(41.15)60-39(47)
Pslltd 28.35(28.95)67-28(16)
Ptc 56.2(58.1)81-52(141)
Ptc India Financial Services Ltd 14.09(14.3)20-13(93)
Puravankara Projects 84.45(88.5)122-55(35)
Pvr 326.3(336.1)375-145(4)
R Systems International 221.25(221.4)243-141(4)
Radico Khait 126.4(126.75)155-92(496)
Raj Television Network 301.65(302.7)307-135(68)
Rajesh Exp 122.4(125.5)150-108(7)
Rallis India 138.25(139.8)168-110(30)
Ramco Ind 53.55(56.6)78-41(37)
Rane (madras) 174.2(178.15)232-150(3)
Rane Madras 130.05(132.9)165-106(3)
Rasoya Proteins Ltd 10.09(10.45)11-1(1137)
Redington India 82.3(84.35)92-65(7)
Rei Agro 13.4(13.57)14-7(507)
Reliance Indust 380.55(397.4)508-302(152)
Reliance Media World Ltd 28.75(29.95)59-23(54)
Religare Enterprises 289.65(303.4)377-250(26)
Rswmltd 125.1(129.4)138-60(4)
Rts Power Corporation 14.55(14.5)25-12(50)
Ruchi Soya Ind 67.4(68.25)95-56(8)
Rural Electrification Corporation 225.6(236.0)267-142(96)
S
S Bk Of Bikaner 432.7(435.0)501-326(5)
S Bk Of Travan 533.55(544.6)648-470(1)
S R F 170.35(173.0)248-163(2)
Saintgobain 14.85(14.9)70-14(42)
Sandur Mang 305.0(327.95)557-301(7)
Saregama Ind 67.15(66.95)104-53(15)
Sasken Comm 118.6(118.8)159-110(4)
Se Investments 383.25(385.9)468-313(72)
Sesa Goa 156.9(161.05)207-140(148)
Shakti Pumps (india) Limited 50.75(53.6)73-35(10)
Shanthi Gears 54.05(54.05)76-41(13)
Shasun Chem 75.05(79.05)185-60(65)
Shilpa Medicare Ltd 288.25(301.0)328-220(3)
Shree Cement 4932.05(4917.7)5010-2270(0)
Shree Ganesh Jewellery House Ltd 106.45(108.1)139-70(12)
Shree Renuka Sugars 21.9(22.35)38-21(1535)
Shrenuj & Co 105.95(104.45)128-52(66)
Shriram Trans 785.45(788.75)808-482(11)
Signet 233.15(233.55)271-112(17)
Sintex Ind 47.2(49.1)75-42(811)
Sks Microfinance Ltd 97.45(107.95)198-54(347)
Solar Explosives 881.0(897.2)1099-749(6)
Sona Koyo St 10.64(11.15)15-9(59)
Sonata Soft 26.8(27.35)30-17(112)
Southind.bank 24.5(24.85)30-20(271)
Spicejet 36.85(38.35)50-24(3406)
Splash Mediaworks 11.77(11.86)30-9(149)
Srei Int Fin 26.1(27.35)51-18(164)
Srs Ltd 37.4(37.4)51-30(169)
State Trading 169.1(181.2)325-132(50)
Strides Arcolab 885.65(885.1)1224-655(315)
Subexltd 7.62(8.43)27-7(443)
Sun Pharma Advanced Research Company 149.05(158.6)169-65(570)
Sundaram Fin 555.45(562.5)573-313(2)
Sundaram Multi Pap Ltd. 19.85(19.9)24-12(52)
Sundram Fast 38.8(38.0)58-36(50)
Sunil Hitech 55.5(58.0)90-54(13)
Sunteck Realty 404.25(398.35)563-302(3)
Supreme Ind 346.95(350.1)365-200(2)
Supreme Petro 59.65(62.9)71-40(28)
Surya Roshni 74.0(76.6)84-44(7)
Suryalak Cott 55.95(56.15)89-55(10)
Suven 24.3(25.05)35-13(53)
Swaraj Engin 499.95(501.05)528-382(2)
T,U,V
T.v. Today 82.55(81.65)93-54(53)
Talwalkars Better Value Fitness Ltd. 143.7(148.45)223-132(12)
Tantia Constructions 26.65(28.35)64-25(46)
Tata Coffee 1512.3(1526.9)1675-825(6)
Tata Investment 429.65(437.4)535-409(1)
Td Power Systems Limited 237.0(240.05)341-205(3)
Texmaco Rail & Engineering Ltd 45.5(46.15)74-44(20)
Thinksoft 67.6(68.55)123-44(10)
Thomas Cook 57.25(57.05)65-47(140)
Tide Water 7109.85(7200.5)8585-6611(0)
Timken India 156.45(159.05)236-128(6)
Tinplate Of India 43.1(45.1)57-36(286)
Transformers 98.05(97.5)179-74(4)
Trent 1072.7(1080.0)1345-861(3)
Triveni Eng & Ind 15.15(14.89)24-13(79)
Triveni Turbine Ltd 57.1(56.1)63-40(7)
Ttk Prestige 3422.05(3513.35)3996-2650(3)
Ttml 8.49(9.23)14-7(713)
Tube Invest 147.7(149.85)221-132(14)
Tulip 12.95(13.6)129-8(78)
Ubholding 35.75(37.7)155-35(100)
Uco Bank 75.05(77.25)86-54(558)
Uflex 70.7(74.35)122-68(28)
Ultratech 1948.55(1953.45)2074-1360(3)
Unichem Lab 170.55(176.1)216-124(7)
Unitdspr 2411.65(2484.05)2520-547(361)
Unitech 25.2(28.3)40-18(7262)
United Bank Of India 56.0(57.85)84-49(18)
Unity Infraprojects 30.55(32.15)52-25(23)
Ushamartin 23.15(24.0)35-20(31)
Ushdev Int 363.95(364.2)370-185(30)
Usher Agro Ltd. 42.65(41.05)68-39(59)
Uttam Steel 71.15(74.5)125-56(676)
V Guard Industries 475.15(490.65)590-180(6)
Vaibhav Gems 122.4(123.95)151-40(41)
Varun Shipping 7.24(7.65)18-7(66)
Venkys 512.85(523.15)621-331(1)
Vesuvius 367.65(370.0)439-310(37)
Videocon 202.3(205.55)246-161(28)
Vikas Wsp 27.5(28.05)76-21(328)
Vikasglo 161.85(160.25)245-62(2)
Vivmed Labs 293.1(296.4)415-254(7)
Voltamp Transformers 404.6(423.8)547-333(52)
Voltas 83.85(83.7)138-73(389)
W,X,Y,Z
W P I L 375.0(386.9)458-261(1)
West Coast Pap 60.65(63.7)134-46(12)
Wheels India 788.25(834.7)967-490(6)
Whirlpool 211.1(218.3)289-188(6)
Wire & Wireless 23.95(24.9)30-8(803)
Yes Bank 497.1(510.5)547-310(191)
Zandu Phar 1049.75(1099.2)1779-1046(0)
Zee News 16.25(16.8)19-9(95)
Zensar Tech 245.55(244.75)302-213(1)
Zenu Infotech 80.25(84.55)100-22(48)
Zylog Systems 52.2(54.2)340-37(53)
GROUP T
A
Aarti Drugs 212.25(218.2)241-95(6)
Ace Intgr Fin 30.8(32.4)36-15(40)
Amara Raja 244.2(244.75)328-136(17)
Arvind Remedies 31.75(31.75)40-20(17)
Atlas Cycles 284.55(298.95)454-235(10)
B
Bharat Ferti 110.65(119.65)150-40(14)
Binani Ind 90.5(92.85)157-89(9)
Blissgvs 30.5(32.05)44-20(14)
Brilliant Securities 99.7(103.05)138-49(28)
C
Choice International 51.35(51.8)58-33(28)
Commitment Cap 38.9(36.25)61-16(81)
Cressanda Solutions 470.05(470.05)470-106(68)
D,E,F
Db Stock Brokers 98.05(98.4)112-93(15)
Decngold 16.25(16.8)26-15(28)
Dhanalakshmi Bk 42.4(44.5)73-42(140)
Financial Tech 789.7(789.7)1223-555(46)
G
G E I Hamon In. 37.2(36.55)111-35(17)
Genesys Int 86.95(95.5)232-85(6)
Goodricke Group 126.1(128.85)174-123(3)
Guj. Sidhee Cem 25.09(26.41)27-7(56)
H,I,J
Hind Dorr 15.05(15.74)39-11(32)
Hind Rectifiers 53.05(54.2)70-38(7)
Hitachih 143.9(152.5)171-98(16)
I G Petrochem 22.5(23.05)44-20(22)
Jolly Board 787.5(750.0)921-287(0)
K,L,M,N,O
Kotawala Ind 249.35(250.25)266-130(128)
Luminaire Technologies 53.85(53.8)56-29(92)
Mount Ev Min 133.45(134.05)150-68(49)
Nelco 43.25(45.75)58-37(281)
P,Q
Peninsula 47.2(50.15)84-28(66)
Prakash Ind 35.85(37.35)64-32(31)
R
R S Software 119.65(123.2)208-68(10)
Rain 39.35(39.65)51-31(28)
Rander Fin 202.35(202.8)210-47(17)
Rollatainers 284.4(295.95)299-37(1)
S,T
S P L 78.7(84.25)114-40(8)
Sh Rama Multi 7.74(7.7)9-3(69)
Singer India 103.0(104.05)134-34(13)
Som Distilleries 270.0(267.75)294-125(85)
Symphony Comfort 325.4(334.15)473-173(3)
U,V,W,X,Y,Z
Upsurge Invest 51.35(54.0)83-25(79)
Venus Remedies 279.35(298.9)358-161(35)
Vikas Globalone Ltd 161.85(160.25)245-62(2)
Walchandnagar 61.9(65.3)105-49(86)
GROUP S
A
Accentech 31.1(34.5)70-22(13)
Ador Fontech 71.75(73.15)95-68(6)
Amrutanj 129.35(135.4)178-110(4)
Amrutanjan Health Care 129.35(135.4)178-110(4)
Amtek Auto 82.9(85.9)120-59(329)
Amtek India 96.95(100.1)126-64(499)
Apw President Systems 107.4(106.3)255-86(4)
Atul Auto 182.4(188.9)226-89(5)
Automob.corp 210.0(210.1)322-191(3)
B,C,D
Bajaj Elect 168.85(172.15)233-160(12)
Balkrishna Ind 268.65(272.85)317-241(2)
Banco Products 42.85(43.0)68-35(10)
Bf Utilities 262.5(285.2)490-181(236)
Bharat Bijlee 456.05(469.35)684-401(4)
Bi 74.95(74.5)267-67(34)
Camson Bio Technologies 62.55(66.5)75-36(32)
Carnation Nutra 540.45(551.25)580-335(5)
Deepak Nitrite 272.9(270.0)325-141(1)
Denso India 74.4(74.25)81-36(16)
Diamond Power Infrastructure Ltd 79.0(88.6)129-69(41)
Dolphin Off Ent 94.45(96.7)129-71(5)
E,F,G,H,I,J
Emami 727.8(750.55)764-461(15)
Emco 19.65(20.2)37-17(44)
Erainfra 156.55(158.7)160-91(160)
Forcemot 381.15(397.55)525-329(1)
Fulford 649.0(629.0)957-601(1)
Garwoffs 79.75(81.55)94-53(8)
Genus 10.95(11.25)14-7(53)
Geojit 22.15(23.55)28-14(83)
Granules Ind 126.65(136.1)234-90(21)
Gulf Oil Corp 61.95(64.4)103-56(27)
Hawkins Cook 2321.2(2348.3)2485-1455(1)
Helios & Matheson 52.4(55.0)65-22(35)
Jmfinan 22.9(24.25)27-11(808)
K,L,M,N,O,P,Q,R
K Sera Prod 10.04(10.04)14-2(193)
Kavveri Telecom 38.65(34.65)271-28(108)
Kennamet 501.15(509.55)1140-462(1)
Mayur Uniquo 437.0(442.05)505-217(0)
Mercator Lines 13.33(14.02)24-12(61)
Micro Tech 9.0(9.45)76-7(105)
Navin 193.9(199.25)435-193(3)
Orient Abrasive 17.74(17.62)18-6(67)
Patel Eng 47.6(50.2)102-47(45)
Rainbow Papers 77.9(78.5)91-66(47)
S
Sanwaria Agro 33.2(33.8)49-24(28)
Sarda Energy & Minerals Ltd 103.95(106.0)155-90(4)
Sardaen 103.95(106.0)155-90(4)
Schenectady 449.8(470.45)1974-445(5)
Shahi Shipping 116.05(121.3)153-103(17)
Shakti Pumps 50.75(53.6)73-35(10)
Sharon Bio-medicine 344.55(342.95)460-324(20)
Siyaram Silk 259.7(263.5)339-228(1)
Southern Ispat 8.99(9.14)14-2(57)
Steel Exchange India 71.55(72.45)104-53(55)
Steel Str Wheel 155.85(162.65)240-147(2)
Sumeet Ind 24.4(24.5)26-12(86)
Syncom Form 114.05(116.95)129-33(19)
T,U,V,W,X,Y,Z
Tilaknagar Industries 63.35(67.75)86-40(112)
Unitedbrew 713.45(747.9)1023-458(48)
V I P Ind 64.75(68.45)97-56(77)
Vadilal Ind 196.05(212.95)306-96(25)
Valecha Eng 44.35(46.45)67-42(102)
Wim Plast 370.5(372.95)427-207(1)
Zydus Wellness Ltd 540.45(551.25)580-335(5)
GROUP Z
A
Agarwal Holdings 39.45(41.45)73-20(156)
Akai Asian 446.85(448.95)459-63(17)
Apeego 17.35(17.05)124-15(80)
Arcotech 102.65(102.0)113-24(35)
Asianlak Capital And Finance 64.05(62.8)64-0(299)
Associated Finlease 9.54(10.03)44-9(100)
B,C,D,E
Banas Finance 38.8(40.8)42-9(15)
Barasia Holding & Trading Company 166.0(167.65)254-150(10)
Beryl Drugs 26.0(27.35)37-15(104)
Blue Circle Services 12.04(12.39)85-8(552)
Confidence Trading Company 320.0(330.5)332-78(24)
Drillco Metal 28.25(28.75)499-10(21)
Esaar 24.35(23.9)65-11(35)
Essen Supplements 21.5(22.05)23-18(104)
Eurogold Jewellery 81.0(75.2)119-14(31)
F,G,H,I,J
First Financial Services 294.0(294.6)298-5(11)
Global Securities 48.7(47.75)156-23(73)
Goyal Financials 23.0(22.55)45-11(21)
Grenada Investment & Trading Comapny 36.4(38.3)142-20(40)
Gujarat Reclaim 967.55(948.1)1820-838(2)
Hind. Copper 97.45(101.9)310-84(128)
Insul Elec 404.25(398.35)563-302(3)
Intec Secur. 94.85(93.25)104-40(11)
Jalan Metallurgical 50.2(50.1)390-49(204)
K,L,M,N,O
Kailash Auto Finance 42.45(40.45)42-10(14)
Kailash Ficom 10.39(10.93)29-7(41)
Lesha Steels 53.9(56.3)110-52(12)
Macro Int Exp 24.5(25.3)25-15(66)
Midland Polymers 505.0(507.0)511-31(15)
Mppolyprole 65.6(69.0)243-57(12)
National Min 116.45(121.2)203-114(271)
Natraj Comm 11.3(11.5)137-11(47)
Ncl Research And Financial Services 1700.35(1612.0)1925-282(14)
P,Q
P I Industries 124.1(123.05)148-88(8)
Parikh Herbals 22.4(22.05)65-13(309)
Parshwanath Hou 16.86(16.06)38-12(66)
Pro Fin Capital Services 94.5(94.1)99-29(26)
R
Rajesh Strips 45.8(45.35)46-19(24)
Rammaica 73.75(74.35)78-9(14)
Rasoya Proteins 10.09(10.45)11-1(1137)
Ravinay Trading Company 498.7(481.0)539-111(16)
Responind 86.2(88.95)119-72(26)
Riba Textiles 28.65(29.65)57-13(16)
Rosebud Commercial 57.0(58.25)63-17(12)
Rosette Resorts 85.1(85.25)86-0(649)
Rutron International 267.5(268.0)270-6(43)
S
S P Capital Financing 40.15(38.3)139-31(25)
Sawaca Finance 21.2(20.8)234-19(86)
Secunderabad Healthcare 13.6(13.35)33-9(80)
Shilpamedca 288.25(301.0)328-220(3)
Shree Shaleen Investments 62.4(64.0)64-1(168)
Surya Industrial Corporation 29.4(29.5)137-28(17)
Swan Mills 117.0(117.55)147-113(96)
T,U,V,W,X,Y,Z
Tilak Finance 93.6(91.8)191-9(4)
Toshika Chemicals 201.8(201.15)205-129(86)
Trendy Knitwear 13.09(12.25)17-6(129)
Turbo 449.75(473.4)509-37(2)
Unisys Software And Holding Industries 250.6(250.5)313-160(8)
Unno Ind 32.0(32.1)35-3(1389)
Vision Tech 8.41(8.51)12-5(139)

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