Stocks as on May 28, 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 678.3(663.55)830-469(139)
A C C 1244.25(1242.75)1514-1105(11)
Abbot 1425.1(1437.35)1650-1306(0)
Abg Shipyard 299.15(300.5)415-232(104)
Abirlanuv 1089.75(1081.7)1190-726(36)
Acl 185.0(185.6)220-142(259)
Adani Enter 221.8(225.7)296-151(242)
Akruti City 141.95(141.75)232-120(12)
Allahabad Bank 125.0(124.0)190-103(112)
Alok Industr 8.54(8.44)19-7(2085)
Alstom Proje 373.8(367.5)433-297(9)
Andhra Bank 89.2(88.4)130-85(87)
Apollo Hosps 979.45(951.65)1096-605(92)
Apollo Tyres 90.2(90.25)102-73(129)
Arvind 79.4(78.0)107-59(163)
Ashok Leyland 23.9(23.8)29-20(225)
Asian Paints 4821.75(4827.95)5047-3447(8)
Aurobindo Phar 179.05(177.95)204-99(286)
Aventis Pharma 2603.45(2506.35)2899-2002(0)
Axis Bank 1468.9(1476.6)1549-926(140)
B
B A S F India 608.3(607.55)769-547(1)
B H E L 203.25(196.75)272-174(888)
Bajajhoin 925.0(921.0)1058-730(0)
Balaji Tele. 37.8(36.55)63-32(16)
Bank Of India 301.25(298.6)392-253(145)
Bharat Earth. 167.55(166.65)478-136(31)
Bharat Elec 1288.45(1256.6)1396-1107(0)
Bharat Forge 241.15(232.45)322-196(35)
Bhartiartl 314.2(309.15)370-238(130)
Bk Of Baroda 684.05(683.6)899-606(122)
Bombay Dye 80.85(79.15)139-76(142)
Boschl 9054.2(9048.4)9590-8182(0)
Bpcl 380.75(377.25)449-315(56)
Brigade Enterprises 71.85(69.1)112-45(33)
Britannia Ind 678.85(665.85)699-400(247)
C
C E S C 336.4(329.0)345-252(206)
C M C 1247.45(1247.8)1523-821(0)
Cadila Health 782.55(786.2)964-705(8)
Cairn India 289.4(285.9)365-267(127)
Canara Bank 436.3(429.55)550-306(65)
Castrol India 341.4(340.55)349-236(18)
Central Bank Of India 67.85(67.2)95-62(64)
Century Enka 114.6(113.2)144-95(4)
Century Tex 301.3(304.1)470-253(105)
Chambal Fert 46.95(46.5)81-45(117)
Cipla 396.55(401.3)435-300(194)
Coal India Ltd 322.95(313.5)386-291(451)
Colgatepalm. 1473.1(1490.85)1580-1098(70)
Container Corp 1076.55(1093.95)1190-836(0)
Corp Bank 420.2(417.3)494-362(12)
Crompton Gr. 95.8(94.05)141-87(692)
Cummins India 468.2(475.35)550-410(15)
D,E,F
Dabur India 156.3(158.15)165-101(61)
Dena Bank 89.15(88.55)128-84(163)
Dish Tv India 66.7(65.45)84-54(234)
Dlf 213.85(215.45)289-169(971)
Dr Reddy`s Lab 2113.55(2089.75)2150-1528(49)
Dredging Corp 220.95(220.6)285-181(5)
E I H 58.2(58.15)94-54(7)
Edelweiss Capital 32.9(33.15)45-27(14)
Educomp Sol 63.6(62.8)182-55(149)
Eng India 170.9(167.75)257-150(31)
Escorts 65.25(60.75)76-48(466)
Essel Propack 42.4(42.85)46-29(28)
Exide Ind 140.4(140.05)166-114(105)
F D C 88.95(88.65)105-76(61)
Federal Bank 455.9(456.6)550-392(4)
Finolex Cables 53.85(53.95)64-32(152)
Finolex Ind 134.75(135.35)139-55(147)
G
G E Shipping 246.1(244.25)291-204(6)
Gail 326.55(325.8)396-300(227)
Geometric 109.25(109.45)125-63(27)
Gillette Ind 2049.8(2108.15)2600-1951(0)
Glaxo Smithk. 2265.1(2282.9)2522-1916(1)
Glaxocon 5060.5(5003.9)5248-2179(4)
Global Tele 16.35(16.35)39-14(49)
Gmr Infra 21.85(21.8)27-16(802)
Godrej Cp 826.85(833.3)935-465(4)
Grasim Ind 2966.65(2985.4)3511-2216(6)
Great Offshore 63.65(63.35)124-61(7)
Guj. Ind Power 75.5(73.7)82-56(21)
Guj. Min Deve 143.95(135.95)221-135(41)
Gujarat Gas 239.3(241.1)352-238(3)
Gujarat Narmada 80.55(82.0)90-69(10)
Gujarat St Petronet 60.3(58.0)84-57(1365)
H
H C L Infosys 34.45(34.55)46-30(17)
H C L Tech 744.7(741.45)809-453(32)
H D F C Bank 713.45(715.05)724-485(123)
H M T 31.05(31.0)50-24(17)
Hdfc 920.15(927.85)929-633(130)
Hdil 51.45(50.15)123-43(4231)
Hero Honda 1745.75(1661.15)2149-1434(45)
Hexaware Tec 83.5(84.95)142-72(190)
Hind Petro 289.0(285.8)381-275(98)
Hind Zinc 120.7(120.65)146-106(17)
Hindalco Ind 109.95(110.5)137-86(622)
Hpcl 289.0(285.8)381-275(98)
Hsng Dev Infra 51.45(50.15)123-43(4231)
Hsq Dev Fin 920.15(927.85)929-633(130)
Hul 591.2(591.6)597-406(70)
Hul 591.2(591.6)597-406(70)
I
I C I India 1148.1(1149.6)1195-820(1)
I T C 339.9(333.75)355-225(369)
Icici Bank 1232.75(1219.0)1236-767(320)
Idbi 86.05(85.45)118-78(120)
Idea Cellular 135.8(134.65)138-72(520)
Idfc 157.7(157.0)185-117(404)
India Cements 72.25(70.4)104-68(886)
India Infoline 68.25(67.05)93-46(46)
Indiabulls Real Est 80.8(80.85)87-41(932)
Indian Bank 149.7(151.15)218-145(11)
Indian Hotels 53.35(53.15)71-51(91)
Indian Ovrsea 61.9(61.05)94-59(80)
Indo Rama Sy 16.8(17.15)31-15(28)
Indusind Bank 523.4(529.2)530-288(95)
Infosys Tech 2366.35(2366.35)3010-2101(32)
Ingersollrand 411.4(400.7)514-371(46)
Ingvysya 629.8(619.95)633-310(18)
Ioc 292.95(288.9)375-239(36)
Ipca Lab 562.5(572.45)613-320(11)
Ispat Ind 9.7(9.73)12-7(174)
J,K,L
J & K Bank 1257.35(1256.2)1473-881(9)
J B Chem 82.7(84.55)96-60(20)
Jaiprakash Ass 71.55(69.0)106-59(2652)
Jaypee Infratech Limited 39.7(38.55)61-34(162)
Jet Airways 552.05(545.85)688-300(231)
Jindal 75.15(76.6)138-74(24)
Jindal Stainless 55.05(52.65)88-44(156)
Jindal Steel 306.25(305.75)480-289(179)
Jsw Steel 718.8(719.5)893-580(144)
Kotakbank 776.7(789.55)796-525(21)
L I C Hsq Fin 276.15(274.45)300-209(218)
L&t 1454.85(1465.4)1719-1106(250)
Lanco Infratech 10.18(10.23)16-10(518)
Lupin 753.65(760.0)810-507(82)
M,N,O
M & M 972.95(951.85)1026-636(162)
M&m 972.95(951.85)1026-636(162)
Mah Seamless 230.0(230.0)388-199(1)
Mangalore Ref 43.45(42.65)70-40(73)
Maruti 1654.85(1649.05)1773-1052(82)
Merck 655.75(663.0)699-530(0)
Mphasis Bfl 435.6(440.0)465-317(3)
Mtnl 21.15(21.1)45-17(182)
Mtnl 21.15(21.1)45-17(182)
N T P C 154.95(152.5)175-136(682)
Nation.ferti 46.35(45.1)96-43(57)
National Alum 34.85(34.55)63-32(247)
Nestle Ind 5249.15(5228.1)5344-4305(12)
Neyveli Lignite 67.55(67.7)90-64(23)
Novartis India 513.1(499.95)792-491(9)
O N G C 333.3(326.95)354-244(289)
Omaxe 148.35(148.25)171-140(150)
Oracle Fin 2653.6(2658.6)3414-2350(17)
Orchid Chem 60.25(59.55)131-53(50)
Oriental Bank 259.75(258.75)367-207(65)
P,Q,R
P & G Hygiene 2656.3(2687.65)2790-2090(0)
Parsvnath Dev 34.5(34.45)62-31(10)
Pfizer 1043.6(1044.3)1361-993(0)
Pidilite Ind 290.7(289.2)296-154(52)
Piramalhe 551.9(553.8)624-395(2)
Pnb 809.95(802.1)922-659(86)
Polaris Soft 99.7(100.1)147-96(14)
Power Fin Corp 194.3(195.1)227-145(90)
Power Grid Corp 112.5(111.9)124-101(145)
Punj Lloyd 46.95(46.85)64-39(644)
Ranbaxy Lab 395.55(404.8)578-370(256)
Rashtriya Chem 40.05(39.5)66-35(91)
Raymond 291.05(285.85)488-245(62)
Rcom 112.7(114.05)117-46(3401)
Reliance Capital 346.1(349.55)508-290(941)
Reliance Ind 843.15(828.25)954-673(648)
Reliance Power 75.45(75.35)111-58(1614)
Relinfra 389.2(384.9)579-315(713)
Rolta India 59.9(59.75)83-58(33)
S
S A I L 61.0(60.7)101-56(209)
Satyam Comp 113.05(109.6)131-72(592)
Sbi 2130.25(2161.6)2550-1816(387)
Shipping Corp 39.15(39.0)61-38(48)
Siemens 591.2(583.6)749-467(77)
Skf 565.15(565.1)690-500(0)
Sobha Developers 417.9(405.6)472-284(5)
Sterlite Ind 94.8(96.15)123-83(187)
Sterlite Optical 24.1(24.4)37-22(46)
Sun Pharma 995.55(1014.85)1024-554(145)
Suntv 411.1(417.2)493-176(74)
Suzlon Energy 13.3(13.22)26-13(1079)
Syndicate Bnk 131.85(131.65)145-86(175)
T,U,V
Tata Chem 304.5(306.8)381-298(84)
Tata Elxsi 187.65(186.15)254-182(3)
Tata Power 90.95(91.65)113-87(202)
Tata Tea 144.65(143.55)181-102(983)
Tatacomm 217.8(211.35)266-201(17)
Tatamotors 295.85(294.45)337-202(690)
Tcs 1514.4(1497.6)1598-1175(61)
Tech Mahindra 983.85(954.05)1123-639(63)
Thermax 581.8(584.8)684-426(1)
Tisco 321.35(317.0)454-292(922)
Titan Ind 296.5(288.85)313-203(400)
Tn Newsprint 102.3(99.05)121-92(36)
Torrent Pharma 738.0(738.25)766-580(0)
Torrent Power 134.8(132.7)201-129(2116)
Tvs Motor 36.8(36.75)50-31(41)
Union Bank 233.7(227.75)288-150(142)
Unitedphos 154.8(155.95)160-105(190)
Vijaya Bank 52.2(52.0)67-45(105)
W,X,Y,Z
Welspunguj 48.15(48.25)126-43(55)
Wipro 340.75(340.1)418-290(100)
Wockhardt 1246.4(1277.5)2166-771(320)
Zeeenter 237.95(239.5)255-125(112)
GROUP B
A
Agarind 137.5(137.0)185-97(7)
A P Paper 264.1(263.65)373-179(32)
A.k.capital Services 184.0(182.1)273-137(2)
Aarti Ind 89.05(87.6)108-65(13)
Aban Offsho 308.35(303.75)486-253(94)
Action Construction Equipment 13.61(12.91)31-11(149)
Adani Power Ltd 57.25(57.8)70-36(547)
Adani Power Ltd 57.25(57.8)70-36(547)
Adhunik Metaliks 25.8(26.25)49-24(19)
Adlabs Films 52.65(53.15)103-44(31)
Aegis Logis 147.45(145.95)210-110(5)
Agro Tech Foods 560.55(564.6)576-400(2)
Ajanta Pharma 954.55(956.15)1014-284(21)
Alang Industrial Gases 149.0(150.05)158-26(23)
Alembic 20.3(19.65)21-14(36)
Alembic Pharmaceuticals Ltd 135.2(116.85)139-47(517)
Alpa Laboratories 7.3(7.05)13-6(57)
Alstom 168.45(168.15)230-138(1)
Ansal Properties 23.25(23.85)42-20(28)
Anukaran 69.5(69.5)73-3(605)
Apl Apollo Tubes Ltd 179.35(174.6)231-131(101)
Aptech 58.5(57.9)81-40(289)
Arrow Webtex 66.3(64.8)84-38(522)
Ashapura Mine. 38.65(35.15)57-9(144)
Ashika Credit Capital Ltd 66.8(67.3)150-52(44)
Astec Life Sciences Ltd 22.35(22.7)37-14(21)
Astra Micro 40.35(40.4)49-36(54)
Astra Zeneca 667.9(798.65)2019-595(706)
Astral Poly Technik 522.5(520.85)567-195(2)
Atul Chem 348.1(349.0)472-193(3)
Autoline Industries 83.5(84.2)211-60(15)
Avantel 60.0(57.0)79-50(23)
Avaya 82.45(86.7)235-74(9)
B,C,D
B O C India 251.25(245.05)473-230(17)
Bajaj Auto Fin 1469.85(1458.75)1591-786(1)
Bajaj Hind 19.25(19.15)35-18(206)
Balmer Law 200.0(203.0)238-152(2)
Balmer Lawri. 389.05(389.45)405-315(2)
Balrampur Chini 48.7(48.3)74-42(30)
Bank Of Maha 57.95(57.9)66-42(50)
Bata India 832.45(828.35)989-688(26)
Bayer 1341.35(1304.2)1352-765(3)
Berger Paints 237.85(240.5)254-124(20)
Bgr Energy Systems 195.4(193.15)319-176(27)
Bhandari Hos. 20.0(20.8)59-19(28)
Bharati Shipyard 41.8(41.85)83-32(7)
Bhartiya Int 228.35(228.0)244-45(2)
Bhussteel 465.2(465.35)505-418(46)
Bihar Caustic 84.9(85.0)116-62(9)
Biocon Ltd 273.9(272.8)321-208(14)
Blue Star 165.95(167.55)230-151(7)
Bombay Bur Trdg 128.45(127.7)158-98(20)
Bombay Rayon Fashions 235.15(233.55)278-211(9)
C R I S I L 939.9(924.9)1261-855(2)
Carbon Everflow 76.05(73.9)96-73(4)
Ceat 112.75(112.45)125-87(45)
Cerasan 479.5(457.05)500-246(18)
Chettinad Cem 704.25(705.0)1071-671(0)
Chirawa Cements 51.45(50.0)163-30(33)
City Union Bnk 56.6(56.55)65-38(35)
Colourchem 468.9(475.65)674-456(3)
Core Project 49.15(48.0)345-45(744)
Coromandel Fert 197.15(191.35)304-180(7)
Cosmo Films 66.3(67.9)104-62(5)
Cox And Kings(india) Ltd 118.6(119.25)156-111(37)
D C M Shr. Con 60.0(60.7)86-43(15)
D C W 12.71(13.07)26-12(177)
D F M Foods 180.0(180.0)281-147(2)
Dabur Pharma 126.05(126.2)152-78(11)
Deepak Fert 96.8(96.4)143-90(7)
Den Networks Ltd 218.5(214.25)238-88(3)
Development Credit Bank 45.3(45.15)52-36(89)
Dewan Hsq Fin 171.8(164.45)224-142(555)
Dhampur Sugar 43.2(42.65)75-40(16)
Dishman Pharma 69.15(69.3)124-47(145)
Divi's Lab 984.45(990.55)1233-898(5)
E,F,G
E I Dparry 148.95(145.6)256-135(17)
Eclerx Services 678.7(663.3)900-570(5)
Eicher Motors 3781.35(3635.25)3815-1620(3)
Elder Pharma 313.7(298.8)474-202(87)
Elecon Eng 35.85(34.95)61-30(172)
Electrosteel C. 16.9(16.9)29-14(39)
Empee Distilleries 64.15(63.5)96-44(39)
Entertainment Network India 240.1(237.8)276-198(2)
Ess Dee Aluminium 554.7(547.75)593-114(51)
Essar Oil 78.85(78.8)96-46(374)
Essar Shipping Ltd 22.45(20.95)35-16(123)
Essarship 84.9(86.7)106-74(6)
Eveready Ind 17.7(18.05)26-16(28)
Everest 176.6(172.85)282-156(3)
Everest Kanto Cylinder 21.1(20.5)37-19(17)
Everonn Systems India 51.95(51.55)220-49(65)
Excel Info 24.6(25.85)32-19(27)
Fairfield Atlas 226.5(228.55)232-95(17)
Fiem Industries 192.9(193.9)219-131(2)
Fineotex Chemical Ltd 25.5(24.3)53-15(26)
Firstsource Solutions 10.2(10.35)14-8(112)
Flexituff International Limited 223.7(225.6)375-132(12)
Fortis Healthcare 91.5(92.1)119-89(133)
Future Ventures India Ltd 9.5(9.58)11-7(150)
G I C Hsq Fin 113.1(112.9)156-83(14)
Gateway Distriparks 121.05(121.65)150-115(4)
Gati 26.65(26.7)45-24(43)
Gei Industrial Systems Ltd. 34.4(35.15)108-33(12)
Geodesic Inf 8.85(9.03)59-8(101)
Gitanjali Gems 602.35(608.05)649-296(78)
Glenmark Phar 558.5(560.1)607-342(22)
Globus Spirits 96.4(95.8)150-87(9)
Godfrey Phi. 3257.6(3253.45)3600-2250(0)
Godrej Indus 296.8(301.0)331-221(27)
Goenka Diamond & Jewels Ltd. 27.3(26.85)35-13(1959)
Goodyear India 265.65(266.2)376-237(2)
Greenply Ind 437.45(419.0)463-180(4)
Gruh Fin 224.55(224.05)249-133(9)
Guj. Alkalies 185.75(183.65)222-100(41)
Guj. Amb Exp 24.4(24.25)31-18(28)
Guj. Fluoroch. 284.0(284.05)428-250(17)
Guj. Nre Coke 17.2(17.2)23-16(105)
Guj. State Fert 56.6(56.8)88-53(25)
Gujapoind 108.15(106.95)158-92(8)
Gujarat Pipavav Port Ltd 46.7(46.85)60-41(8)
H,I
H E G 175.4(173.2)262-159(2)
H F C L 8.11(8.27)14-6(170)
Hanung Toys 121.7(122.25)179-99(8)
Hatsun Agro 132.75(125.15)134-66(13)
Havell`s India 719.15(698.15)751-517(293)
Hercules Hoists 121.45(120.65)164-102(3)
Heritage Food 501.15(493.7)569-134(3)
Himadri Chem 18.69(18.94)38-12(20)
Himatsingka S. 34.95(35.15)45-26(68)
Hind Con 13.48(13.48)22-13(95)
Hind Motors 8.9(8.57)14-7(234)
Hind Oil Exp 64.4(62.9)140-49(197)
Hind Sanitary 105.95(108.8)172-84(8)
Honeywell 2449.95(2437.6)3391-2230(0)
Hotel Leela 20.05(20.05)35-19(20)
House Of Pearl Fashions 129.1(128.4)144-76(8)
Hov Services 34.05(30.25)45-20(63)
Hyderabad Ind 383.9(377.7)547-348(3)
I F C I 27.45(27.2)42-24(1338)
I V R Cons 19.2(19.25)55-17(940)
Ibn18 26.4(26.45)38-15(1010)
Icra 996.35(992.9)1582-970(4)
Il&fs Transportation Networks Ltd. 176.4(172.7)227-156(4)
Inabs 437.5(437.45)800-425(3)
Indcap Fin 10.14(9.66)10-4(45)
Indiabulls Power 8.36(8.4)16-8(451)
Indian Infotech And Software 14.35(15.45)29-13(231)
Indoco Remedies 61.9(60.0)83-51(19)
Indraprastha Gas 282.45(280.7)328-192(36)
Indswift Lab 41.2(41.25)85-39(31)
Infotech Ent 166.95(168.0)211-150(2)
Innov. Tech Pk. 16.0(16.4)21-6(70)
Inox Leisure 67.95(66.95)96-46(36)
Irb Infrastructure Developers 125.05(124.7)161-104(216)
Ismt 12.58(12.54)27-9(318)
Ivrcl Infrastruc 19.2(19.25)55-17(940)
J,K,L
J B F Ind 104.9(104.0)151-97(5)
J K Ind 120.65(117.55)131-73(59)
J Kumar Infraprojects 174.9(174.9)248-143(4)
Jagran Prakashan 88.55(89.25)117-82(3)
Jai Corp 61.05(61.95)87-47(357)
Jain Irrigation 67.5(68.65)92-55(562)
Jaiprakash Hydro 25.7(25.3)46-23(152)
Jay Shree Tea 86.3(87.45)128-78(9)
Jayant Agro Org 86.35(90.0)156-85(6)
Jindal South West Holdings 457.15(463.3)694-381(21)
Jindalph 104.8(104.35)156-97(3)
Jindpolyfm 163.1(162.9)229-135(14)
Jk Cement 230.85(233.2)369-130(3)
Jk Paper 31.6(31.5)46-27(20)
Jklakshmi 104.9(102.3)171-59(14)
Jmt Auto 96.1(98.5)118-44(9)
Jubilant Org 162.55(156.0)248-142(16)
Jyothy Laboratories 184.05(179.8)208-104(21)
Jyoti Struct 28.35(28.0)53-26(24)
K R B L 24.9(24.35)28-18(24)
Kajaria Ceramic 230.05(228.6)261-153(13)
Kale Consult 452.15(455.25)525-117(3)
Kalyani Steels 41.65(41.4)64-32(18)
Kamat Hotels 67.2(69.0)135-63(10)
Kar Vysy Bank 470.05(474.45)592-386(3)
Karnataka Bnk 144.6(143.55)198-70(700)
Kaveri Seed Company 1418.4(1392.45)1491-662(0)
Kecil 42.35(42.8)80-40(77)
Kesoram Ind 74.25(73.55)135-60(6)
Kewal Kiran Clothing 823.1(819.9)838-490(0)
Khaitan Fert 12.52(12.86)16-10(87)
Kohinoor 32.7(31.95)34-22(67)
Kolte Patil Developers 94.2(93.25)136-35(79)
Kpitcumm 107.6(107.95)142-92(18)
Kwality Dairy 29.75(29.35)47-25(198)
La Opala Glass 343.5(331.35)437-96(31)
Lakshmi Machine 2018.45(2018.4)2330-1516(15)
Lakshmi Over 30.0(30.3)35-14(22)
Lanco Ind 23.9(23.95)30-17(23)
Liberty Phosp 224.85(220.95)229-65(302)
Liberty Shoes 88.85(89.1)125-81(6)
Lloyd Elect 35.85(35.95)74-34(164)
Lovable Lingerie Ltd 282.0(280.6)403-220(18)
Lumax Auto Technologies 117.95(118.0)173-115(3)
M,N
M And B Switchgears Limited 25.35(23.85)27-7(977)
M R F 15346.7(15400.2)15499-9555(3)
Macmillan Ind 120.95(129.4)152-40(23)
Madras Cements 245.35(249.3)269-134(3)
Mahforg 41.25(40.6)64-35(20)
Mahindra 254.85(243.75)269-120(295)
Mahindra Ugine 42.15(42.95)70-41(14)
Mahinlife 411.4(394.05)452-301(0)
Man Infraconstruction Ltd. 151.9(153.6)219-130(2)
Manappuram Gen 16.95(17.0)46-14(172)
Mandhana Industries Ltd. 244.15(244.95)309-195(62)
Mangalore Chem 40.2(40.6)57-27(45)
Manjal Auto 33.2(32.6)58-24(10)
Manjushree Extrusions 112.75(112.75)115-75(10)
Marico Ind 225.4(224.6)250-166(34)
Mathew Easow 33.4(34.65)87-25(62)
Max India 217.85(216.2)266-173(16)
Mcleod Russel India 299.5(301.4)386-267(18)
Mcnally Bharat Engineering Company 69.9(70.8)121-65(6)
Mindtree 795.15(804.6)924-595(0)
Mirza 22.65(21.95)26-17(62)
Mmtc Ltd 239.5(232.25)890-193(163)
Monsanto India 599.25(587.25)725-560(1)
Motherson Sumi 215.7(215.1)225-104(23)
Mundra Port 157.5(157.7)175-105(80)
Muthoot Finance Ltd 144.15(147.1)246-115(20)
Mysore Cem 46.25(44.1)60-28(77)
N I I T 22.2(22.9)45-19(27)
Nagarjuna Con 32.15(32.15)61-28(134)
Nahar Spin 79.55(79.6)90-45(11)
Nandan Exim 25.15(25.0)31-20(64)
Natco Pharma 443.35(439.35)505-330(16)
Navneet Pub 62.05(61.1)70-52(7)
Ndtv 87.4(87.85)100-42(13)
Nectar Lifescn 17.51(15.51)23-13(284)
Neocorp 20.0(20.2)41-18(21)
Nesco 769.0(768.75)861-577(0)
Network 18 Media 36.6(36.05)47-26(17)
Nhpc 20.0(19.75)29-14(515)
Nhpc Ltd 20.0(19.75)29-14(515)
Niit Technologies 265.05(262.75)324-240(3)
Nippo 236.35(236.7)515-221(3)
Nitin Fire Protection Industries 61.85(61.8)83-46(61)
Nocil 15.35(15.2)20-13(46)
O,P,Q,R
Oil India Ltd 602.1(586.7)617-431(104)
Omkar Speciality Chemicals Ltd 116.9(116.35)150-63(24)
Omnitech Infosolutions 115.5(116.3)204-105(12)
Onelife Capital Advisors Limited 243.85(238.3)848-124(102)
Onmobile Global 35.7(35.35)50-28(35)
Opto Circu 50.55(48.85)168-43(634)
Orbit Corporation 20.15(21.35)65-19(229)
Orbit Exp 79.35(77.8)82-41(11)
Orissa Minerals Development Company Ltd 2594.4(2629.25)6039-2370(2)
Page Industries 3911.35(3871.7)4104-2680(0)
Pantaloon Ret 137.3(135.15)254-122(400)
Paper Products 67.1(66.75)81-56(5)
Persistent Systems Ltd. 507.4(514.0)589-337(1)
Petronet Lng 142.95(140.6)175-124(63)
Pg Electroplast Ltd 68.0(63.95)394-60(25)
Phoenix Mills 285.25(275.3)293-155(3)
Pidrugs 137.7(140.65)257-74(2)
Pipavav Shipyard 70.45(69.9)98-52(335)
Piramglas 83.0(84.1)115-75(5)
Plethico Pharmaceuticals 215.35(215.6)394-120(9)
Pnb Gilts 27.1(27.65)30-23(22)
Poly Medicure 504.5(502.05)574-212(3)
Poly Medicure Ltd 504.5(502.05)574-212(3)
Praj Ind 40.25(40.05)65-34(186)
Prakash Steelage Ltd 93.9(93.05)200-82(25)
Pratibha Industries 37.95(37.95)58-35(11)
Premier Auto 79.4(79.6)151-62(13)
Prime Focus 36.65(36.85)58-35(49)
Prism Cement 42.2(39.3)60-35(44)
Pslltd 30.05(29.7)67-28(13)
Ptc 57.8(57.25)81-53(1142)
Ptc India Financial Services Ltd 14.5(14.22)20-13(67)
Puravankara Projects 83.85(81.9)122-55(49)
Pvr 342.05(327.75)375-146(62)
Radico Khait 127.15(129.85)155-92(16)
Raj Television Network 301.85(293.95)307-135(66)
Rajesh Exp 123.85(124.8)150-108(10)
Rallis India 134.4(135.65)168-110(27)
Rasoya Proteins Ltd 10.04(10.0)11-1(469)
Redington India 78.1(75.75)92-65(191)
Rei Agro 14.59(14.25)14-7(449)
Reliance Indust 389.55(388.45)508-302(112)
Reliance Media World Ltd 29.9(30.9)59-23(73)
Religare Enterprises 288.4(290.75)377-250(30)
Ricoh India 47.25(45.05)91-32(64)
Rswmltd 129.8(129.9)138-61(3)
Ruchi Soya Ind 69.35(69.05)95-56(8)
Ruchira Papers 16.5(16.0)19-8(19)
Rural Electrification Corporation 231.25(232.95)267-142(130)
S
S Bk Of Bikaner 437.3(431.25)501-326(5)
S Bk Of Mysore 560.2(554.2)774-440(1)
S Bk Of Travan 537.35(534.45)648-475(1)
S R F 169.95(171.35)248-163(1)
Sabero Org Guj 76.6(75.0)174-70(4)
Saintgobain 15.8(15.1)70-14(235)
Sandesh 276.0(272.1)384-235(1)
Sandur Mang 378.0(375.5)557-301(3)
Sanghvi Movers 65.0(63.0)117-60(22)
Sasken Comm 117.95(117.3)159-110(4)
Se Investments 385.95(385.9)468-313(64)
Seamecltd 54.55(55.75)98-51(6)
Sesa Goa 162.0(163.8)207-140(130)
Shakti Press 20.2(20.6)22-6(20)
Shasun Chem 73.45(73.65)185-60(51)
Shree Cement 4986.15(4978.35)5010-2270(0)
Shree Ganesh Jewellery House Ltd 101.95(107.65)139-83(48)
Shree Renuka Sugars 22.4(22.15)38-21(466)
Shrenuj & Co 106.3(105.3)128-52(114)
Shriram City 1095.4(1100.0)1230-581(0)
Shriram Trans 833.45(813.95)841-491(57)
Signet 235.4(239.7)271-112(19)
Sintex Ind 50.25(48.8)75-42(555)
Sks Microfinance Ltd 114.4(102.45)198-54(942)
Solar Explosives 898.05(888.2)1099-749(6)
Sonata Soft 26.5(26.65)30-17(15)
Southind.bank 25.25(25.05)30-20(243)
Spicejet 36.2(35.95)50-24(1996)
Splash Mediaworks 13.06(12.91)30-9(1982)
Srei Int Fin 27.15(26.9)51-18(120)
Srs Ltd 37.85(38.55)51-30(156)
State Bank Of Mysore 560.2(554.2)774-440(1)
State Trading 175.25(172.15)325-132(132)
Steelcast 37.2(36.95)63-34(29)
Strides Arcolab 886.2(897.65)1224-660(12)
Subexltd 7.59(7.23)27-7(122)
Sun Pharma Advanced Research Company 166.25(165.2)172-65(772)
Sundaram Fin 570.65(567.75)574-313(4)
Sundaram Multi Pap Ltd. 19.7(20.0)24-12(93)
Sunil Hitech 59.05(57.35)90-53(13)
Sunteck Realty 417.75(412.95)563-302(11)
Supreme Ind 358.45(356.25)365-200(13)
Supreme Infrastructure India 204.6(208.0)324-174(3)
Supreme Petro 61.8(62.1)71-40(6)
Surajdiamo 8.9(9.15)42-8(36)
Suranaco 22.4(23.55)103-22(18)
Surya Roshni 77.55(79.25)84-44(8)
Suven 24.2(24.45)35-13(97)
Swaraj Engin 500.0(501.45)528-382(3)
T,U,V,W,X
T.v. Today 77.05(84.85)93-54(90)
Taj Gvk 63.0(64.3)80-58(18)
Talwalkars Better Value Fitness Ltd. 145.25(145.95)223-132(3)
Tantia Constructions 26.8(26.85)64-25(53)
Tata Coffee 1515.1(1518.15)1675-825(5)
Tata Investment 430.35(430.1)535-409(0)
Td Power Systems Limited 239.65(240.5)341-205(47)
Thomas Cook 57.85(56.95)65-47(72)
Tide Water 7289.85(7219.45)8585-6611(0)
Time Technoplast 38.05(38.5)54-34(1052)
Timken India 160.1(162.9)236-128(9)
Tinplate Of India 41.9(41.6)57-36(21)
Trent 1081.25(1075.65)1345-861(0)
Ttk Prestige 3430.2(3439.1)3996-2650(10)
Ttml 8.0(8.16)14-7(596)
Tube Invest 152.0(151.2)221-132(341)
Tulip 13.55(12.95)129-8(231)
Ubholding 39.8(40.7)155-35(177)
Uco Bank 78.65(78.45)86-54(470)
Uflex 73.2(72.1)122-68(15)
Ultratech 1978.25(2007.4)2074-1368(4)
Unichem Lab 168.15(170.4)216-124(6)
Unitdspr 2446.05(2513.55)2605-547(285)
Unitech 26.15(26.0)40-18(4115)
United Bank Of India 54.1(54.15)84-49(56)
Unity Infraprojects 32.45(32.0)52-25(15)
Ushamartin 23.7(24.0)35-20(16)
Ushdev Int 368.7(368.25)371-185(53)
Usher Agro Ltd. 42.85(42.35)68-39(22)
Uttam Steel 71.45(72.0)125-56(7)
V Guard Industries 482.35(485.1)590-185(4)
V S T Ind 1611.15(1616.0)1960-1480(0)
Vaibhav Gems 138.3(136.2)151-40(24)
Vardhman Poly 60.25(59.9)101-41(5)
Venkys 531.05(527.65)621-334(1)
Vesuvius 371.0(369.3)439-310(1)
Videocon 208.85(209.15)246-161(56)
Vikas Wsp 26.95(27.9)76-21(585)
Vikasglo 171.8(152.9)245-62(2)
Vivmed Labs 290.1(289.5)415-254(8)
Voltamp Transformers 402.2(407.25)547-333(11)
Voltas 85.4(84.25)138-73(185)
W P I L 389.75(389.7)458-261(0)
West Coast Pap 65.05(65.85)134-46(25)
Wheels India 789.95(806.75)967-584(1)
Whirlpool 216.1(219.25)289-188(78)
White Diamond 19.0(19.55)38-17(16)
Winsome Yarns 22.4(22.35)30-14(29)
Wire & Wireless 25.25(25.4)30-8(108)
Y,Z
Yes Bank 514.9(518.25)547-310(183)
Zandu Phar 1061.95(1049.8)1779-1014(0)
Zee News 14.6(15.0)19-9(122)
Zenu Infotech 81.9(81.8)100-22(89)
Zyden 32.2(33.95)50-21(28)
Zylog Systems 52.2(52.75)340-37(68)
GROUP T
A
Ace Intgr Fin 31.85(30.9)36-15(38)
Amara Raja 271.5(265.6)328-142(169)
Arvind Remedies 31.65(31.7)40-20(15)
Atlas Cycles 287.25(287.7)454-235(4)
B
Bharat Ferti 111.1(110.15)150-44(18)
Blissgvs 28.55(29.0)44-21(24)
Brilliant Securities 99.55(98.3)138-49(223)
C,D
Choice International 51.65(51.4)58-33(27)
Commitment Cap 37.65(36.15)61-16(115)
Cressanda Solutions 470.05(470.0)470-106(121)
Db Stock Brokers 98.05(98.25)112-93(19)
Dhanalakshmi Bk 42.5(42.0)73-41(90)
E,F,G
E P C Ind 125.0(125.0)166-84(6)
Financial Tech 848.25(798.4)1223-576(80)
G E I Hamon In. 34.4(35.15)108-33(12)
Guj. Sidhee Cem 21.52(22.65)27-7(89)
H,I
Hind Dorr 14.52(14.36)39-11(26)
Hind Rectifiers 59.5(60.7)70-38(15)
I F B Ind 82.6(80.9)130-60(4)
I G Petrochem 21.25(21.25)44-20(41)
Inani Marb 202.05(192.45)630-156(4)
J,K,L,M
Jolly Board 911.55(868.15)921-287(4)
Kotawala Ind 253.35(252.45)266-130(132)
Luminaire Technologies 53.85(53.9)56-29(252)
Malar Hosps 31.5(33.05)47-24(9)
Mount Ev Min 142.1(142.0)150-69(48)
N,O,P,Q
Nelco 42.15(41.65)58-37(9)
Nirlon 38.85(37.8)61-35(11)
Oil Country 36.35(37.1)61-35(13)
Peninsula 48.95(52.55)84-28(111)
R
R S Software 119.35(117.85)208-68(11)
Rain 42.25(41.0)51-31(28)
Rama Phos 49.35(48.05)91-41(9)
Rander Fin 212.2(208.05)218-47(150)
Rollatainers 291.65(291.05)299-37(22)
S,T
Shirp Gold Ref 60.8(61.75)130-51(6)
Singer India 114.85(112.65)134-34(28)
Som Distilleries 277.35(275.0)294-126(39)
Symphony Comfort 345.8(339.2)473-173(1)
U,V
Umangdair 40.8(40.85)69-30(7)
Upsurge Invest 50.15(51.1)83-25(70)
Venus Remedies 319.8(304.35)358-161(91)
Viceroy Hotels 19.2(20.1)31-15(50)
Vikas Globalone Ltd 171.8(152.9)245-62(2)
W,X,Y,Z
Walchandnagar 62.45(61.95)105-49(40)
Wintac 100.0(99.9)105-39(19)
Ybrant Digital 12.6(12.85)99-12(26)
GROUP S
A,B
Accentech 29.6(29.45)70-22(17)
Amrutanj 136.6(135.55)178-110(9)
Amrutanjan Health Care 136.6(135.55)178-110(9)
Amtek Auto 82.0(80.25)120-59(304)
Amtek India 99.05(100.45)126-64(467)
Atul Auto 190.4(183.85)226-89(8)
Avanti Feeds 126.35(128.9)210-83(15)
Bajaj Elect 163.5(168.25)233-160(46)
Balkrishna Ind 268.25(271.95)317-241(4)
Banswara Syntex 38.55(41.75)75-38(53)
Bf Utilities 269.15(269.55)490-181(133)
Bharat Bijlee 458.45(450.55)684-401(1)
Bi 76.45(75.05)267-67(43)
C,D,E,F
Camphor&allied 159.05(162.95)199-95(2)
Camson Bio Technologies 71.25(65.55)75-36(206)
Carnation Nutra 598.45(596.05)611-355(55)
Denso India 79.3(75.85)81-36(19)
Diamond Power Infrastructure Ltd 76.4(77.2)129-69(7)
Dolphin Off Ent 98.0(96.5)129-71(3)
Emami 768.55(778.0)793-468(10)
Emco 19.85(19.65)37-17(40)
Erainfra 154.2(155.65)160-91(71)
Forcemot 359.3(349.2)525-329(2)
G,H,I,J
Gabriel India 20.35(20.4)33-18(16)
Garwoffs 78.55(80.0)94-53(4)
Granules Ind 135.65(134.25)234-90(14)
Grindwell Nort. 253.95(252.75)280-226(3)
Gulf Oil Corp 69.55(66.85)103-56(86)
Haldyn Glass 14.23(14.07)21-13(23)
Hawkins Cook 2265.55(2302.15)2485-1455(8)
Hbl Power 9.68(9.13)19-8(56)
Helios & Matheson 54.95(54.35)65-22(76)
Ion Exchange 97.15(98.55)159-93(6)
Jmfinan 25.9(25.9)27-11(598)
K,L,M,N,O,P,Q,R
K Sera Prod 10.01(10.06)14-2(215)
Kavveri Telecom 56.0(50.95)271-28(44)
Kennamet 502.65(501.1)1140-462(1)
Kirloskar Bro 157.7(149.5)184-110(2)
Mayur Uniquo 433.25(440.3)505-227(0)
Mazdaltd 114.05(114.2)148-88(8)
Mercator Lines 13.39(13.37)24-12(32)
Modison Metals 31.0(31.0)49-25(11)
Orient Abrasive 20.42(19.86)20-6(128)
Ortin Laboratories 16.43(16.21)36-11(23)
Patel Eng 48.4(48.1)102-47(22)
Rainbow Papers 78.15(78.35)91-66(49)
S
Sanwaria Agro 36.45(35.95)49-24(43)
Sarda Energy & Minerals Ltd 107.85(106.5)155-90(4)
Sardaen 107.85(106.5)155-90(4)
Schenectady 468.1(465.05)1949-440(4)
Shahi Shipping 111.9(111.95)153-103(16)
Sharon Bio-medicine 341.3(341.65)460-324(20)
Shivvani 38.3(38.3)164-35(11)
Southern Ispat 8.88(8.55)14-2(132)
Spicemobi 33.9(35.9)51-22(27)
Steel Exchange India 70.9(71.5)104-53(54)
Steel Str Wheel 153.4(151.6)240-147(2)
Suprajit Eng 34.05(34.0)39-19(27)
Syncom Form 122.0(116.2)129-33(5)
T,U,V,W,X,Y,Z
Tilaknagar Industries 60.2(60.55)86-40(43)
Ultramarine & Pig 54.5(57.1)65-45(6)
Unitedbrew 735.9(734.55)1023-458(63)
V B C Ferro 65.9(65.0)165-60(15)
V I P Ind 65.85(65.05)97-56(102)
Vadilal Ind 225.45(199.75)306-96(174)
Valecha Eng 42.95(43.75)67-42(19)
Wim Plast 383.0(383.5)427-207(2)
Zicom Elec Sec 83.0(82.45)100-39(25)
Zydus Wellness Ltd 598.45(596.05)611-355(55)
GROUP Z
A,B
Adi Rasayan 15.2(14.5)17-5(125)
Agarwal Holdings 37.1(38.65)73-20(285)
Akai Asian 445.2(449.15)459-63(27)
Apeego 16.55(16.75)124-15(101)
Arcotech 102.8(108.2)113-24(12)
Asianlak Capital And Finance 67.9(66.6)67-0(442)
Associated Textile Rubber Products 334.15(335.15)341-2(34)
Banas Finance 39.5(37.65)42-9(56)
Barasia Holding & Trading Company 160.45(170.05)254-150(7)
Beryl Drugs 27.15(26.85)37-16(65)
Blue Circle Services 12.05(12.24)85-8(484)
C,D,E,F,G,H,I
Chambal Brew 13.88(13.0)99-12(42)
Confidence Trading Company 330.25(325.0)332-78(14)
Eurogold Jewellery 78.0(79.55)119-14(26)
First Financial Services 295.1(295.0)298-5(10)
Global Securities 50.35(49.75)156-24(57)
Goyal Financials 24.35(23.9)45-11(31)
Grenada Investment & Trading Comapny 38.8(38.0)142-22(55)
Gujarat Reclaim 960.0(940.0)1820-838(2)
Hind. Copper 100.6(99.65)310-84(144)
Insul Elec 417.75(412.95)563-302(11)
Intec Secur. 94.5(94.75)104-40(8)
Intellcap 49.35(51.25)103-45(39)
J,K,L,M,N,O,P,Q
Jalan Metallurgical 50.25(50.3)390-49(105)
Jatin Fin. 280.0(287.0)388-61(2)
Jayant Mercantile Co. 17.72(16.89)17-2(28)
Kailash Ficom 10.24(10.23)29-7(34)
Midland Polymers 558.0(533.0)558-31(7)
Mppolyprole 56.3(59.25)243-56(18)
National Min 117.3(118.05)203-114(81)
Ncl Research And Financial Services 1819.7(1772.0)1925-282(28)
Odyssey Corporation 49.5(48.0)68-21(9)
P I Industries 124.95(124.35)148-91(518)
Pro Fin Capital Services 94.5(94.5)99-29(43)
R
Rajesh Strips 49.6(47.55)49-19(17)
Rajkamal Synth 20.8(20.2)34-6(24)
Ram Kaashyap 17.45(15.05)36-14(102)
Rammaica 72.0(72.25)78-9(16)
Rasoya Proteins 10.04(10.0)11-1(469)
Ravinay Trading Company 507.15(494.95)539-111(8)
Regency Hospital 46.5(46.3)57-39(7)
Responind 88.05(89.0)119-72(24)
Riba Textiles 29.05(29.65)57-13(11)
Rosebud Commercial 57.0(56.85)63-17(15)
Rosette Resorts 85.3(85.2)86-1(625)
Rutron International 268.75(268.65)270-6(39)
S,T,U
Sanyei Mediquip 42.3(42.2)43-41(9)
Sawaca Finance 22.4(22.0)234-19(164)
Secunderabad Healthcare 14.0(14.05)33-10(206)
Shree Nath 10.4(10.61)88-10(965)
Shree Shaleen Investments 63.5(63.0)64-1(140)
Sulabh Eng 75.0(75.0)80-5(108)
Swan Mills 117.3(117.85)147-113(107)
Thakker`s Dev 158.0(152.0)223-96(3)
Toshika Chemicals 202.05(202.45)205-129(59)
Trendy Knitwear 13.8(14.07)17-8(131)
Turbo 455.55(468.9)509-37(154)
Unno Ind 32.4(33.25)35-3(1388)
V,W,X,Y,Z
Vishal Cotspin 110.4(118.0)176-103(4)
Zparicin 24.25(25.5)258-23(21)

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