Stocks as on May 31, 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 640.85(669.2)830-469(23)
A C C 1218.85(1241.4)1514-1105(18)
Abbot 1420.05(1421.95)1650-1306(0)
Abg Shipyard 270.6(302.95)415-232(12)
Abirlanuv 1059.55(1068.65)1190-726(23)
Acl 183.25(182.35)220-145(137)
Adani Enter 212.05(221.85)296-151(260)
Akruti City 138.65(142.65)232-120(5)
Allahabad Bank 121.2(124.7)190-103(216)
Alok Industr 7.83(8.1)18-7(1488)
Alstom Proje 354.2(361.35)433-297(5)
Andhra Bank 85.95(88.0)130-85(151)
Apollo Hosps 1003.45(960.2)1096-605(241)
Apollo Tyres 89.0(90.05)102-73(99)
Arvind 81.85(82.1)107-59(195)
Asahi Glass 40.75(44.65)73-40(56)
Ashok Leyland 23.7(24.35)29-20(426)
Asian Paints 4864.2(4909.7)5047-3447(5)
Aurobindo Phar 170.65(177.4)204-99(377)
Axis Bank 1430.65(1432.95)1549-926(144)
B
B A S F India 603.5(600.3)769-547(23)
B H E L 199.95(205.35)272-174(351)
Bajajhoin 926.45(925.35)1058-730(0)
Balaji Tele. 36.0(36.4)63-32(61)
Bank Of India 287.55(297.25)392-253(214)
Bharat Earth. 175.9(183.3)433-136(110)
Bharat Elec 1308.65(1271.1)1396-1107(13)
Bharat Forge 234.4(240.45)321-196(16)
Bhartiartl 300.55(315.9)370-238(227)
Bk Of Baroda 653.95(683.8)899-606(150)
Bombay Dye 73.95(78.05)139-73(115)
Boschl 9113.25(9165.9)9590-8182(0)
Bpcl 375.7(383.6)449-315(109)
Brigade Enterprises 68.2(70.35)112-45(18)
Britannia Ind 723.6(700.1)727-400(76)
C
C E S C 329.7(330.55)345-252(16)
C M C 1241.25(1255.55)1523-825(0)
Cadila Health 773.85(775.25)964-705(9)
Cairn India 285.3(284.85)365-267(306)
Canara Bank 410.9(426.85)550-306(94)
Castrol India 345.25(341.45)359-236(104)
Central Bank Of India 65.55(66.45)95-62(77)
Century Tex 279.75(290.75)470-253(124)
Chambal Fert 43.05(45.5)81-42(272)
Cipla 370.45(383.0)435-300(250)
Coal India Ltd 324.95(327.85)386-291(234)
Colgatepalm. 1453.55(1459.2)1580-1098(12)
Container Corp 1130.2(1117.95)1211-850(8)
Corp Bank 387.5(425.45)494-362(44)
Crompton Gr. 94.05(96.2)141-87(284)
Cummins India 455.7(453.65)550-410(24)
D,E,F
Dabur India 156.55(157.05)165-101(98)
Dena Bank 84.5(86.75)128-84(341)
Dish Tv India 64.85(65.75)84-55(119)
Dlf 194.85(206.0)289-169(1847)
Dr Reddy`s Lab 2092.6(2105.0)2150-1528(21)
Dredging Corp 216.75(214.4)285-181(9)
E I H 56.65(58.05)94-54(21)
Edelweiss Capital 31.3(31.85)45-27(18)
Educomp Sol 55.5(61.35)182-55(165)
Eng India 161.8(164.75)257-150(11)
Escorts 70.15(66.95)76-48(968)
Essel Propack 41.6(43.85)46-29(35)
Exide Ind 137.7(138.85)166-114(97)
F D C 89.0(88.4)105-76(40)
Federal Bank 449.45(450.85)550-392(12)
Finolex Cables 52.35(52.95)64-32(54)
Finolex Ind 132.75(132.85)139-55(43)
G
G E Shipping 245.65(247.4)291-204(2)
Gail 306.95(320.6)396-300(88)
Geometric 109.35(111.25)125-63(32)
Gillette Ind 2212.0(2146.85)2600-1951(2)
Glaxo Smithk. 2507.05(2300.0)2550-1916(39)
Glaxocon 5821.9(5264.4)6020-2179(23)
Global Tele 15.85(16.3)39-14(59)
Gmr Infra 20.85(20.45)27-16(2734)
Godrej Cp 864.5(834.4)935-465(10)
Grasim Ind 2855.65(2943.7)3511-2216(3)
Guj. Min Deve 137.25(141.05)221-135(14)
Gujarat Gas 231.65(236.35)352-231(6)
Gujarat Narmada 77.7(79.2)90-69(30)
Gujarat St Petronet 59.3(57.85)84-57(274)
H
H C L Infosys 33.65(34.0)46-30(24)
H C L Tech 746.8(741.65)809-453(56)
H D F C Bank 700.45(723.8)727-485(80)
Hdfc 890.25(925.65)931-633(112)
Hdil 41.95(44.65)123-41(10003)
Hero Honda 1730.7(1752.35)2149-1434(18)
Hexaware Tec 80.5(81.8)142-72(149)
Hind Petro 281.3(285.9)381-275(136)
Hind Zinc 116.05(118.15)146-106(26)
Hindalco Ind 102.25(106.45)137-86(860)
Hpcl 281.3(285.9)381-275(136)
Hsng Dev Infra 41.95(44.65)123-41(10003)
Hsq Dev Fin 890.25(925.65)931-633(112)
Hul 592.5(594.55)598-406(150)
Hul 592.5(594.55)598-406(150)
I
I C I India 1129.75(1127.05)1195-820(0)
I T C 339.85(354.25)355-225(741)
Icici Bank 1154.3(1182.75)1236-767(280)
Idbi 79.8(82.0)118-78(254)
Idea Cellular 130.45(133.7)138-72(209)
Idfc 144.35(153.05)185-117(930)
India Cements 66.75(68.7)104-66(196)
India Infoline 62.0(66.25)93-46(28)
Indiabulls Real Est 69.8(75.1)87-41(1987)
Indian Bank 143.0(147.3)218-142(15)
Indian Hotels 51.4(52.9)71-51(111)
Indian Ovrsea 59.15(61.9)94-58(128)
Indusind Bank 518.4(528.5)530-288(72)
Infosys Tech 2407.6(2342.15)3010-2101(89)
Ingersollrand 407.1(406.0)514-371(1)
Ingvysya 650.0(650.7)653-310(716)
Ioc 285.7(294.8)375-239(140)
Ipca Lab 594.45(599.15)634-327(45)
Ispat Ind 9.29(9.72)12-7(204)
J,K,L
J & K Bank 1221.1(1218.7)1473-881(3)
J B Chem 82.75(83.0)96-60(19)
Jaiprakash Ass 65.75(66.85)106-59(2442)
Jaypee Infratech Limited 32.9(34.35)61-32(451)
Jet Airways 491.5(528.55)688-300(886)
Jindal 71.75(73.0)138-71(41)
Jindal Stainless 54.35(53.8)88-44(28)
Jindal Steel 284.2(296.25)480-282(229)
Jsw Steel 685.1(718.4)893-580(128)
Kotakbank 782.6(797.9)804-525(44)
L I C Hsq Fin 256.0(270.75)300-209(286)
L&t 1401.6(1426.65)1719-1106(234)
Lanco Infratech 9.33(10.14)16-9(1246)
Lupin 740.15(765.05)810-507(83)
M,N,O
M & M 965.3(1004.6)1026-636(262)
M&m 965.3(1004.6)1026-636(262)
Mangalore Ref 43.25(44.35)70-40(39)
Maruti 1606.1(1637.65)1773-1052(41)
Mastek 122.4(125.35)185-88(3)
Merck 648.3(655.3)699-530(5)
Mphasis Bfl 484.5(484.7)513-317(197)
Mtnl 18.4(19.75)45-17(495)
Mtnl 18.4(19.75)45-17(495)
N T P C 154.4(156.75)175-136(316)
Nation.ferti 43.05(43.85)96-42(10)
National Alum 33.75(34.55)63-32(27)
Nestle Ind 5315.9(5241.8)5344-4305(4)
Novartis India 531.7(579.5)788-491(283)
O N G C 326.85(333.7)354-244(306)
Omaxe 150.35(148.35)171-140(206)
Oracle Fin 2613.25(2646.15)3414-2350(2)
Orchid Chem 52.95(58.45)131-52(122)
Oriental Bank 243.85(255.85)367-207(75)
P,Q,R
P & G Hygiene 2862.75(2782.2)2925-2090(2)
Parsvnath Dev 34.95(35.0)62-31(23)
Pfizer 1046.75(1032.05)1361-993(1)
Pidilite Ind 285.0(286.9)296-154(21)
Piramalhe 535.4(558.4)624-395(5)
Pnb 759.25(796.7)922-659(121)
Polaris Soft 113.95(115.85)147-96(298)
Power Fin Corp 183.05(190.85)227-145(338)
Power Grid Corp 113.45(114.3)124-101(169)
Punj Lloyd 43.1(44.9)64-39(1108)
Ramco Systems 91.35(94.7)170-79(4)
Ranbaxy Lab 375.45(381.9)578-370(189)
Rashtriya Chem 38.6(39.65)66-35(72)
Raymond 273.95(283.55)488-245(54)
Rcom 106.35(109.85)117-46(3822)
Reliance Capital 326.7(336.85)508-290(794)
Reliance Ind 805.6(835.9)954-673(490)
Reliance Power 68.8(72.0)111-58(3289)
Relinfra 361.3(381.65)579-315(615)
Rolta India 59.1(60.05)83-58(56)
S
S A I L 56.1(59.15)101-55(626)
Satyam Comp 110.35(112.75)131-72(169)
Sbi 2047.7(2088.45)2550-1816(396)
Shipping Corp 36.75(38.15)61-36(56)
Siemens 593.65(592.85)749-467(65)
Skf 566.7(565.7)690-500(4)
Sobha Developers 393.4(397.65)472-285(3)
Sterlite Ind 93.55(91.2)123-83(717)
Sterlite Optical 21.1(23.35)37-20(299)
Sun Pharma 1045.5(1072.75)1085-554(124)
Suntv 415.4(421.1)493-176(64)
Suzlon Energy 11.75(13.04)26-11(5873)
Syndicate Bnk 127.8(131.55)145-86(98)
T,U,V
Tata Chem 301.25(301.95)381-298(31)
Tata Elxsi 186.5(187.65)254-182(4)
Tata Power 89.25(90.3)113-87(233)
Tata Tea 145.65(147.8)181-102(869)
Tatacomm 206.9(211.75)266-201(13)
Tatamotors 313.45(316.9)337-202(899)
Tcs 1499.6(1498.55)1598-1175(94)
Tech Mahindra 966.65(979.3)1123-639(22)
Thermax 579.2(578.7)684-426(1)
Tisco 291.8(301.8)454-290(1394)
Titan Ind 293.5(300.9)313-203(162)
Tn Newsprint 99.8(99.45)121-92(311)
Torrent Pharma 786.75(717.0)809-580(106)
Torrent Power 126.35(130.65)201-126(42)
Tvs Motor 35.95(37.55)50-31(68)
Union Bank 219.85(231.95)288-150(354)
Unitedphos 154.95(155.15)160-105(208)
Vijaya Bank 51.15(52.25)67-45(103)
W,X,Y,Z
Welspunguj 45.65(49.65)126-43(177)
Wipro 326.55(337.15)418-290(179)
Wockhardt 1222.6(1140.45)2166-786(367)
Wyeth 814.25(793.8)1044-776(0)
Zeeenter 226.55(235.1)255-125(180)
GROUP B
A
3m India Ltd 3624.0(3596.65)4250-3200(0)
A P Paper 247.45(261.9)373-179(13)
Aarti Ind 88.5(88.75)108-65(4)
Aban Offsho 296.15(306.45)486-253(66)
Action Construction Equipment 12.9(13.36)31-11(34)
Adani Power Ltd 56.7(58.55)70-36(900)
Adani Power Ltd 56.7(58.55)70-36(900)
Adhunik Metaliks 25.85(26.5)49-24(45)
Adlabs Films 47.35(50.55)103-44(95)
Aegis Logis 144.8(150.25)210-110(15)
Agro Tech Foods 560.0(563.45)576-400(1)
Ahmednagar Forg 101.85(103.7)164-95(6)
Aia Engineering 315.2(290.0)394-275(4)
Ajanta Pharma 956.35(965.05)1014-284(18)
Alembic 19.85(19.85)21-14(34)
Alembic Pharmaceuticals Ltd 136.05(136.65)144-47(122)
Alpha Graphic India 27.0(26.65)30-14(36)
Alstom 159.25(163.85)230-138(7)
Ankit Metal 11.8(11.41)30-11(204)
Ansal Properties 22.0(22.8)42-20(28)
Anukaran 69.25(69.6)73-3(250)
Apar 113.25(119.0)185-105(3)
Aptech 53.1(55.95)81-40(79)
Arrow Webtex 60.9(63.55)84-38(195)
Arshiya International Ltd. 20.1(21.15)148-14(27)
Ashapura Mine. 42.7(42.7)57-9(109)
Ashika Credit Capital Ltd 60.1(63.0)150-52(49)
Astra Micro 40.3(40.5)49-36(36)
Astra Zeneca 832.3(874.9)1984-595(265)
Astral Poly Technik 525.0(523.75)567-209(2)
Atul Chem 348.2(349.05)472-193(5)
Autoline Industries 88.2(89.9)211-60(87)
B,C,D
B O C India 254.55(255.75)473-230(21)
Bajaj Auto Fin 1470.15(1469.65)1591-786(1)
Bajaj Hind 18.5(18.95)35-18(193)
Balmer Lawri. 376.1(399.4)410-315(7)
Balrampur Chini 47.75(48.05)74-42(80)
Bank Of Maha 54.0(55.45)66-42(45)
Bata India 804.05(825.85)989-688(17)
Bayer 1399.3(1354.25)1433-765(8)
Bengal&assam 290.5(290.8)330-205(2)
Berger Paints 224.95(241.9)254-124(87)
Bgr Energy Systems 192.35(199.65)319-176(43)
Bhandari Hos. 20.45(20.0)59-19(28)
Bharati Shipyard 36.75(39.15)83-32(31)
Bhartiya Int 222.3(223.75)244-46(1)
Bhussteel 463.85(465.2)505-418(153)
Biocon Ltd 270.55(272.9)321-208(11)
Blue Star 166.15(165.05)230-151(4)
Bombay Bur Trdg 123.8(124.55)158-98(21)
Bombay Rayon Fashions 230.0(230.05)278-211(101)
Burnpur Cement 8.77(8.24)13-5(196)
C R I S I L 938.85(934.35)1128-855(4)
Carbon Everflow 76.7(77.95)96-73(5)
Ceat 107.75(110.05)125-87(30)
Cerasan 493.6(491.55)500-246(1)
Chirawa Cements 59.5(56.7)163-30(11)
City Union Bnk 55.5(56.35)65-38(20)
Colourchem 451.5(463.2)674-447(5)
Core Project 43.55(47.45)345-42(295)
Coromandel Fert 191.5(201.5)304-180(4)
Cox And Kings(india) Ltd 121.65(122.3)156-111(493)
D C M Shr. Con 58.0(60.15)86-44(33)
D C W 12.6(12.94)26-12(96)
Dabur Pharma 125.15(126.9)152-78(5)
Deep Industries 40.35(35.95)56-30(370)
Deepak Fert 92.4(94.1)143-90(26)
Den Networks Ltd 213.35(216.8)238-88(29)
Development Credit Bank 44.0(44.95)52-36(107)
Dewan Hsq Fin 163.0(168.35)224-142(8)
Dhampur Sugar 40.85(42.0)75-40(13)
Dhanuka 129.05(129.2)140-88(21)
Dishman Pharma 70.9(75.1)124-47(96)
Divi's Lab 974.25(973.35)1233-898(5)
Dq Entertainment (international) Ltd 7.95(7.84)25-7(112)
E,F
E I Dparry 141.0(145.8)256-135(8)
Easun Reyrolle 51.95(51.75)83-48(65)
Eclerx Services 701.85(683.5)900-570(4)
Eicher Motors 3717.9(3773.15)3882-1620(1)
Elder Pharma 309.5(316.45)474-202(18)
Elecon Eng 31.95(33.2)61-30(44)
Electrosteel C. 15.8(16.05)29-14(53)
Empee Distilleries 62.75(64.3)96-44(51)
Ess Dee Aluminium 586.75(552.45)597-114(183)
Essar Oil 76.45(79.0)96-46(332)
Essarship 78.15(81.6)106-74(22)
Eveready Ind 17.5(18.45)26-16(76)
Everest 170.7(174.5)282-156(2)
Everonn Systems India 45.4(49.15)220-44(99)
Fairfield Atlas 229.65(228.25)232-95(18)
Fedders Lloyd 30.0(30.65)61-28(313)
Fiem Industries 191.0(189.05)219-131(2)
Fineotex Chemical Ltd 26.7(28.05)53-15(33)
Firstsource Solutions 10.32(10.49)14-8(140)
Flexituff International Limited 223.9(226.75)334-132(10)
Fortis Healthcare 88.65(91.05)119-87(99)
Future Capital Holdings 152.85(154.05)234-130(4)
Future Ventures India Ltd 9.08(9.5)11-7(51)
G,H
G I C Hsq Fin 112.25(114.3)156-83(16)
Gammon India 19.7(20.55)54-19(35)
Gandhimathi Appliances 377.75(370.3)399-240(7)
Gati 25.85(26.05)45-24(19)
Gitanjali Gems 580.25(594.5)649-296(109)
Glenmark Phar 591.15(573.3)607-342(60)
Glodyne 11.73(11.77)432-10(108)
Godawari Power 81.7(85.65)136-79(6)
Godfrey Phi. 3144.8(3237.45)3598-2250(0)
Godrej Indus 294.95(306.65)331-221(28)
Goenka Diamond & Jewels Ltd. 26.75(28.1)35-13(762)
Goodyear India 263.15(270.35)376-237(3)
Greave 69.55(71.45)87-60(17)
Greenply Ind 479.7(493.9)522-180(4)
Gruh Fin 226.35(230.45)249-133(3)
Guj. Alkalies 181.65(182.65)222-100(8)
Guj. Fluoroch. 276.7(280.55)428-250(19)
Guj. Nre Coke 16.1(16.6)23-16(125)
Guj. State Fert 56.8(56.5)88-53(17)
Gujapoind 112.15(116.9)158-92(8)
Gujarat Pipavav Port Ltd 47.5(47.75)60-41(13)
H F C L 7.59(7.97)14-6(438)
Hanung Toys 112.3(118.2)179-99(28)
Hatsun Agro 128.25(127.0)134-66(11)
Havell`s India 738.7(729.6)751-517(358)
Hercules Hoists 114.15(117.3)164-102(7)
Heritage Food 487.0(483.6)569-134(15)
Hikal 406.35(397.6)517-263(2)
Himatsingka S. 34.05(34.4)45-26(92)
Hind Con 13.32(13.26)22-12(1082)
Hind Motors 8.36(8.92)14-7(125)
Hind Oil Exp 53.3(60.0)140-49(244)
Hind Sanitary 102.55(106.0)161-84(6)
Hondasiel 425.0(407.15)707-380(1)
Honeywell 2399.35(2406.1)3391-2230(0)
Hotel Leela 19.0(20.05)35-18(31)
House Of Pearl Fashions 123.15(125.0)144-76(6)
Hyderabad Ind 364.85(374.85)547-348(5)
I,J
I F C I 25.5(26.2)42-24(2002)
I V R Cons 17.6(18.15)55-17(1281)
Ibn18 26.05(26.3)38-15(877)
Icra 960.65(993.1)1582-938(1)
Iid Forgings 20.1(21.15)148-14(27)
Il&fs Transportation Networks Ltd. 166.95(180.3)227-156(19)
Inabs 429.6(435.9)800-422(4)
Indcap Fin 11.7(11.16)11-4(66)
India Glycols 131.6(135.95)226-118(11)
Indiabulls Power 7.87(8.11)16-7(463)
Indian Infotech And Software 15.15(14.95)29-13(368)
Indoco Remedies 62.9(63.05)83-51(6)
Indrapr. Medi 36.5(36.45)42-32(19)
Indraprastha Gas 276.75(280.75)328-192(28)
Indswift Lab 39.1(40.0)83-39(35)
Info Edge India 341.6(353.8)405-277(2)
Infotech Ent 166.85(165.75)211-150(5)
Inox Leisure 63.1(65.0)96-47(13)
Irb Infrastructure Developers 119.15(121.4)161-104(141)
Ivrcl Infrastruc 17.6(18.15)55-17(1281)
J B F Ind 106.75(105.4)151-97(9)
J K Ind 118.0(122.7)131-73(20)
J Kumar Infraprojects 180.7(176.1)248-143(24)
Jai Corp 55.25(58.3)87-47(275)
Jain Irrigation 69.25(70.1)92-55(478)
Jaiprakash Hydro 23.0(24.7)46-22(578)
Jindal South West Holdings 430.0(448.85)694-381(9)
Jindpolyfm 155.45(161.55)229-135(16)
Jk Cement 234.5(227.7)369-135(10)
Jklakshmi 108.1(112.8)171-59(39)
Jubilant Org 155.7(162.05)248-142(9)
Jyothy Laboratories 203.65(197.5)208-104(74)
Jyoti Struct 27.65(28.4)53-26(33)
K,L
K G Denim 13.33(15.6)17-8(42)
K R B L 24.45(24.45)28-18(34)
K S B Pumps 203.45(204.2)240-177(2)
Kabra Extr 30.85(30.85)39-23(13)
Kajaria Ceramic 243.9(236.15)261-153(280)
Kale Consult 438.45(444.75)525-117(1)
Kalpataru Pwr 72.2(73.7)105-64(10)
Kalyani Steels 38.6(40.05)64-32(14)
Kamat Hotels 68.45(69.45)134-63(15)
Kar Vysy Bank 454.3(460.5)592-386(13)
Karnataka Bnk 136.55(142.4)198-70(609)
Kaveri Seed Company 1405.7(1413.15)1491-662(0)
Kecil 41.75(42.55)80-40(19)
Kesoram Ind 72.5(73.35)135-60(23)
Kewal Kiran Clothing 829.0(817.6)838-490(0)
Kitex Garments 62.4(62.0)71-46(7)
Kohinoor 29.85(31.1)34-22(17)
Kolte Patil Developers 88.0(90.4)136-35(35)
Kpitcumm 108.05(107.85)142-92(12)
Kpr Mill 123.5(125.85)148-78(4)
Kwality Dairy 28.15(28.9)47-25(113)
La Opala Glass 328.7(338.5)437-96(2)
Lakshmi Machine 1948.4(1969.15)2330-1516(0)
Lakshmi Over 29.75(30.2)35-14(20)
Lakshmi Precision 26.5(27.0)44-23(50)
Liberty Phosp 223.9(224.3)229-65(33)
Liberty Shoes 86.8(88.8)125-81(5)
Lloyd Elect 37.1(35.0)74-34(75)
Lloyds Metals 11.0(10.5)26-10(236)
Lovable Lingerie Ltd 275.05(277.65)403-220(21)
M
M And B Switchgears Limited 22.95(24.5)27-7(382)
M R F 14905.2(15014.5)15499-9555(1)
Macmillan Ind 115.45(121.1)152-44(4)
Madras Cements 222.85(232.45)269-134(8)
Mah Scooter 399.25(406.95)555-305(31)
Mahforg 43.5(43.45)64-35(80)
Mahindra 251.3(257.1)269-120(125)
Manaksia 45.9(44.75)58-36(11)
Manappuram Gen 17.5(17.15)46-14(413)
Mandhana Industries Ltd. 244.7(244.8)309-195(89)
Mangalam Cem 121.9(120.0)192-118(5)
Mangalore Chem 39.55(40.25)57-27(62)
Manjushree Extrusions 112.65(113.0)115-75(11)
Marico Ind 235.45(227.1)251-166(130)
Mathew Easow 32.65(33.6)87-25(67)
Max India 212.9(213.15)266-173(15)
Mcleod Russel India 294.5(298.85)386-268(7)
Mcnally Bharat Engineering Company 61.65(64.45)121-61(13)
Mindtree 820.15(811.1)924-595(3)
Mirza 23.9(24.75)26-17(192)
Mmtc Ltd 217.55(227.8)890-193(68)
Monnet Ispat 150.15(160.5)411-149(3)
Monsanto India 694.2(639.7)725-560(64)
Morarjtex 18.94(19.46)20-8(27)
Motherson Sumi 213.95(217.35)225-104(24)
Mundra Port 151.85(154.45)175-105(179)
Munjal Showa 63.75(64.0)88-56(8)
Muthoot Finance Ltd 138.2(143.2)246-115(16)
Mysore Cem 47.45(47.75)60-28(51)
N,O
N I I T 21.6(21.8)45-19(41)
N R B Bearings 36.95(36.05)41-27(72)
Nagarjuna Con 31.3(31.35)61-28(149)
Nahar Spin 75.0(81.4)90-45(27)
Nandan Exim 27.3(26.9)31-20(53)
Natco Pharma 441.4(453.65)505-330(10)
National Pero 445.85(454.25)557-362(1)
Navneet Pub 59.95(62.5)70-52(26)
Ndtv 83.4(84.95)100-43(14)
Nectar Lifescn 16.26(17.21)23-13(47)
Neocorp 19.95(20.1)41-18(77)
Nesco 771.55(772.1)861-577(2)
Network 18 Media 35.75(36.85)47-26(167)
Nhpc 19.25(19.4)29-14(545)
Nhpc Ltd 19.25(19.4)29-14(545)
Niit Technologies 263.9(263.7)324-240(192)
Nikki Global Finance 700.0(700.0)710-128(7)
Nocil 14.9(15.1)20-13(35)
O C L India 147.35(147.65)169-77(6)
Oil India Ltd 593.0(595.05)629-431(141)
Omkar Speciality Chemicals Ltd 116.55(116.7)150-63(28)
Omnitech Infosolutions 117.45(120.45)204-105(11)
Onelife Capital Advisors Limited 232.85(241.95)848-124(13)
Onmobile Global 34.65(34.9)50-28(69)
Opto Circu 31.5(50.7)165-29(9908)
Orbit Corporation 19.35(20.0)65-19(114)
Orbit Exp 76.0(74.5)82-41(10)
Orissa Minerals Development Company Ltd 2499.3(2553.35)6039-2370(2)
P,Q,R
Page Industries 4239.95(4265.1)4424-2680(1)
Panacea Biotec 93.4(97.95)158-63(15)
Pantaloon Ret 136.05(138.15)254-122(290)
Paper Products 67.05(66.8)81-56(7)
Persistent Systems Ltd. 512.1(516.75)589-337(182)
Petronet Lng 142.3(142.85)175-124(94)
Pg Electroplast Ltd 58.9(60.9)394-54(76)
Phoenix Mills 279.45(283.0)293-155(15)
Pidrugs 131.8(136.2)257-74(9)
Pipavav Shipyard 68.15(70.25)98-52(405)
Plethico Pharmaceuticals 206.7(210.8)394-120(12)
Poly Medicure 511.2(508.45)574-212(3)
Poly Medicure Ltd 511.2(508.45)574-212(3)
Polyplex Corp 150.45(156.1)226-143(20)
Praj Ind 37.95(38.55)65-34(89)
Prakash Steelage Ltd 93.9(94.4)200-82(18)
Premier Auto 65.9(77.9)151-62(33)
Prime Focus 36.85(36.4)58-34(172)
Prism Cement 41.65(44.05)60-35(23)
Pslltd 27.9(28.8)67-27(27)
Ptc 55.55(57.2)81-53(135)
Ptc India Financial Services Ltd 14.26(14.49)20-13(86)
Puravankara Projects 85.85(86.6)122-55(26)
Pvr 338.05(341.8)375-146(7)
R Systems International 221.05(221.0)243-141(2)
Radico Khait 124.25(125.45)155-92(23)
Raj Television Network 317.9(314.05)322-135(56)
Rajesh Exp 122.1(125.2)150-108(22)
Rajglowir 84.8(80.8)160-80(21)
Rallis India 128.05(129.15)168-110(33)
Rasoya Proteins Ltd 10.01(10.01)11-1(327)
Redington India 75.3(77.05)92-65(9)
Rei Agro 13.99(14.5)15-7(651)
Reliance Indust 363.95(378.35)508-302(65)
Reliance Media World Ltd 28.0(29.15)59-23(22)
Religare Enterprises 281.35(282.55)377-250(37)
Ricoh India 56.4(55.7)91-32(46)
Rswmltd 127.6(129.2)138-61(3)
Ruchi Soya Ind 66.85(69.0)95-56(25)
Rural Electrification Corporation 221.1(230.85)267-142(176)
S
S Bk Of Bikaner 430.25(432.0)501-326(5)
S Bk Of Mysore 553.05(550.65)774-440(1)
S Bk Of Travan 522.0(532.75)648-475(1)
S R F 159.05(168.55)248-156(15)
Sandur Mang 376.65(376.9)557-301(36)
Sasken Comm 115.65(117.2)159-110(3)
Se Investments 383.85(384.8)468-313(110)
Sesa Goa 163.4(157.75)207-140(349)
Shasun Chem 69.75(73.3)185-60(54)
Shilpa Medicare Ltd 287.75(290.05)328-220(1)
Shree Cement 4892.9(4863.2)5210-2270(1)
Shree Ganesh Jewellery House Ltd 96.55(99.5)139-83(12)
Shree Renuka Sugars 21.3(21.7)38-21(703)
Shrenuj & Co 109.8(108.95)128-52(55)
Shriram Trans 815.35(807.05)841-491(22)
Signet 233.95(231.15)271-112(18)
Sintex Ind 47.4(48.3)75-42(526)
Sks Microfinance Ltd 108.3(108.15)198-54(135)
Smifs Capital Markets 46.75(49.0)49-29(62)
Solar Explosives 910.1(892.8)1099-749(6)
Sonata Soft 26.35(26.35)30-17(41)
Southind.bank 25.0(25.0)30-20(192)
Spicejet 33.3(34.6)50-24(2165)
Splash Mediaworks 13.25(13.17)30-9(2063)
Srei Int Fin 25.6(26.45)51-18(71)
Srs Ltd 34.2(37.0)51-30(195)
State Bank Of Mysore 553.05(550.65)774-440(1)
State Trading 165.4(171.3)325-132(26)
Strides Arcolab 878.2(879.45)1224-674(12)
Subexltd 7.05(7.13)27-6(123)
Subhash Projects 41.75(42.9)89-40(21)
Sun Pharma Advanced Research Company 161.5(168.05)174-65(262)
Sundaram Fin 561.3(562.2)575-320(0)
Sundaram Multi Pap Ltd. 19.75(19.9)24-12(51)
Sundram Fast 34.25(36.45)58-33(33)
Sunil Hitech 56.5(57.2)90-53(14)
Sunteck Realty 403.9(421.35)563-302(4)
Supreme Ind 361.3(356.8)365-200(6)
Supreme Infrastructure India 207.85(210.0)324-174(2)
Supreme Petro 61.45(61.85)71-40(12)
Surya Roshni 76.5(78.4)84-44(5)
Suven 23.0(24.25)35-13(85)
Swaraj Engin 499.05(499.9)528-382(2)
T,U
T.v. Today 70.7(74.95)93-54(22)
Taj Gvk 61.4(61.3)80-58(9)
Talwalkars Better Value Fitness Ltd. 137.8(142.65)223-132(8)
Tantia Constructions 27.25(27.45)64-25(92)
Tata Coffee 1482.35(1500.35)1675-825(3)
Tata Investment 432.35(431.85)535-409(2)
Tata Sponge 285.75(288.75)351-266(1)
Td Power Systems Limited 231.05(230.4)341-205(4)
Texmaco Rail & Engineering Ltd 41.05(44.8)74-40(22)
Thinksoft 69.5(70.0)123-44(7)
Thirumalai Chem 85.1(91.05)145-47(5)
Thomas Cook 56.4(56.2)65-47(16)
Tide Water 7531.1(7299.8)8585-6611(2)
Time Technoplast 39.95(37.6)54-34(18)
Timken India 158.5(159.55)236-128(7)
Tinplate Of India 40.9(41.1)57-36(14)
Trent 1075.0(1079.0)1345-861(1)
Triveni Turbine Ltd 56.0(56.15)63-40(12)
Ttk Prestige 3526.8(3416.9)3996-2650(7)
Ttml 7.51(7.61)14-7(1545)
Tube Invest 144.75(146.35)221-134(6)
Tulip 12.8(13.45)129-8(124)
Ubholding 37.35(38.35)155-35(125)
Uco Bank 75.8(78.5)86-54(240)
Uflex 65.05(71.65)122-63(55)
Ultratech 1889.15(1990.7)2074-1374(5)
Unichem Lab 163.85(169.15)216-124(17)
Unitdspr 2415.6(2443.45)2605-547(209)
Unitech 23.7(23.95)40-18(7459)
United Bank Of India 52.3(52.55)84-49(38)
Unity Infraprojects 29.1(31.2)52-25(92)
Ushamartin 22.95(23.5)35-20(529)
Ushdev Int 360.15(370.15)375-185(48)
Usher Agro Ltd. 40.65(41.75)68-39(32)
Uttam Steel 68.5(68.45)125-56(24)
V,W,X,Y,Z
V Guard Industries 477.75(483.6)590-202(4)
V S T Ind 1583.6(1587.95)1960-1480(0)
Vaibhav Gems 140.0(140.0)151-40(7)
Vardhtext 265.0(263.1)291-207(2)
Venkys 505.8(507.85)621-353(5)
Vesuvius 370.35(370.0)425-310(3)
Videocon 218.05(207.2)246-161(499)
Vikas Wsp 23.35(23.75)76-21(397)
Vikasglo 171.5(170.1)245-62(24)
Vivmed Labs 283.8(288.9)415-254(9)
Voltamp Transformers 397.7(400.25)523-333(4)
Voltas 83.7(85.2)138-73(208)
Welspun India 56.55(58.0)82-50(7)
West Coast Pap 57.75(62.1)134-46(64)
Wheels India 730.85(768.85)967-584(2)
Whirlpool 215.25(219.8)289-188(9)
Wire & Wireless 24.35(25.0)30-8(395)
Yes Bank 487.45(499.95)547-310(177)
Zandu Phar 988.1(1023.5)1779-981(0)
Zee News 13.75(14.2)19-9(120)
Zenu Infotech 79.8(79.75)100-22(112)
Zuari Ind 64.9(66.75)154-61(7)
Zyden 32.7(32.55)50-21(18)
Zylog Systems 45.25(47.0)340-37(60)
GROUP T
A
Ace Intgr Fin 31.95(30.95)36-15(82)
Amara Raja 266.75(281.35)328-142(52)
Andrew Yule 13.18(13.02)24-11(42)
Arvind Remedies 31.3(32.0)40-20(40)
Atlas Cycles 277.3(288.45)454-235(4)
B,C
Best Eastern Hotels 24.5(24.5)47-22(24)
Bharat Ferti 109.8(110.15)150-44(39)
Binani Ind 86.35(88.35)157-86(6)
Brilliant Securities 106.45(97.05)138-49(235)
Choice International 50.7(51.35)58-33(34)
Commitment Cap 35.15(35.4)61-16(22)
Cressanda Solutions 470.05(470.05)470-106(77)
D,E,F,G
D C M 67.5(68.55)206-59(10)
Db Stock Brokers 97.8(98.25)112-93(17)
Dhanalakshmi Bk 40.3(41.3)73-40(57)
Dover Securities 176.0(170.9)180-71(6)
Financial Tech 824.2(840.5)1223-583(44)
Genesys Int 85.0(88.2)232-84(7)
Guj. Sidhee Cem 23.68(24.23)27-7(133)
H,I,J,K,L,M,N,O
Hind Rectifiers 53.4(57.3)70-40(30)
Hitachih 142.3(145.75)171-98(3)
Jolly Board 900.0(921.0)957-287(1)
Kotawala Ind 250.95(252.7)266-130(136)
Luminaire Technologies 53.85(53.85)56-29(171)
Manoj Housing Finance 57.95(58.1)64-33(9)
Mount Ev Min 139.4(145.55)150-69(79)
P,Q,R
Peninsula 42.95(46.3)84-28(97)
Prakash Ind 34.7(35.2)64-32(56)
R S Software 118.6(122.3)208-68(18)
Rama Phos 51.35(50.0)91-41(18)
Rander Fin 238.45(227.1)238-47(4)
S,T
S P L 78.65(81.3)114-40(8)
Sh Rama Multi 8.76(8.47)9-3(817)
Shirp Gold Ref 58.45(58.85)130-51(7)
Shreysl 29.75(29.35)45-23(13)
Shyam Star Gems 36.1(39.6)53-22(520)
Singer India 105.2(110.0)134-34(8)
Som Distilleries 282.2(280.15)294-126(43)
Symphony Comfort 342.5(342.3)473-173(1)
U,V,W,X,Y,Z
Umangdair 39.65(40.85)69-30(21)
Upsurge Invest 50.0(50.0)83-25(157)
Venus Remedies 299.9(311.85)358-162(23)
Vikas Globalone Ltd 171.5(170.1)245-62(24)
Walchandnagar 59.05(60.8)105-49(28)
Wintac 100.1(100.05)105-39(4)
Yash Manage 8.1(8.64)13-5(101)
GROUP S
A
Accentech 34.0(33.8)70-22(36)
Amrutanj 128.5(133.25)178-110(6)
Amrutanjan Health Care 128.5(133.25)178-110(6)
Amtek Auto 82.0(81.45)120-59(285)
Amtek India 94.3(93.4)126-64(430)
Ansal Hsq & Con 18.55(19.3)22-13(28)
Atul Auto 191.15(190.3)226-89(4)
Avanti Feeds 127.15(127.95)210-83(23)
B,C
Bajaj Elect 164.0(164.5)233-160(31)
Balkrishna Ind 266.7(268.95)317-241(3)
Bf Utilities 233.95(257.15)490-181(132)
Bharat Bijlee 449.05(449.0)684-401(2)
Bi 65.6(69.05)267-65(18)
Camphor&allied 152.1(160.8)199-95(4)
Camson Bio Technologies 63.15(68.05)75-36(56)
Carnation Nutra 596.05(607.8)629-355(32)
D,E,F
Deepak Nitrite 275.0(275.0)325-141(2)
Denso India 79.65(78.0)81-36(11)
Diamond Power Infrastructure Ltd 69.55(72.25)129-68(22)
Ece Industries 118.1(118.9)138-96(70)
Emami 763.45(767.8)793-468(2)
Emco 19.05(19.05)37-17(41)
Erainfra 152.15(151.85)160-91(151)
Forcemot 347.35(350.0)525-329(1)
Fulford 630.0(635.0)957-601(1)
G,H,I
Granules Ind 131.15(133.25)234-90(3)
Grindwell Nort. 252.4(257.0)280-226(8)
Gulf Oil Corp 69.0(70.35)103-56(30)
Haldyn Glass 13.02(14.63)21-12(156)
Hawkins Cook 2260.6(2265.2)2485-1455(1)
Helios & Matheson 53.2(54.8)65-22(50)
India Gelat 66.65(80.0)107-43(25)
Indo Borax. 104.0(104.0)129-74(4)
Ion Exchange 95.6(96.75)159-93(6)
J,K,L,M,N
Jmfinan 25.15(25.6)27-11(902)
K Sera Prod 10.8(10.57)14-2(284)
Kennamet 491.1(492.35)1140-462(1)
Linc Pen & Plastics 44.25(40.85)58-35(20)
Madhucon Projects 24.25(23.45)42-17(36)
Man Indus 92.4(91.0)238-90(21)
Mazdaltd 105.6(108.95)148-88(7)
Mercator Lines 12.89(13.2)24-12(47)
O,P,Q,R
Orient Abrasive 20.39(20.36)20-6(82)
Oriental Carbon 104.95(108.95)186-87(4)
Ortin Laboratories 14.99(15.4)36-11(75)
Parenteral Drugs 100.85(96.3)130-51(6)
Parenteral Drugs (india) Ltd. 100.85(96.3)130-51(6)
Patel Eng 46.8(46.55)102-46(46)
Rainbow Papers 76.85(77.2)91-66(42)
S
Sarda Energy & Minerals Ltd 105.55(106.7)155-90(9)
Sardaen 105.55(106.7)155-90(9)
Schenectady 458.85(465.9)1920-440(2)
Shahi Shipping 109.45(114.65)153-103(20)
Sharon Bio-medicine 340.3(341.8)460-324(21)
Sinclair 305.0(294.0)419-243(1)
Steel Exchange India 69.5(70.2)104-53(62)
Sumeet Ind 24.45(24.45)26-12(18)
Syncom Form 130.45(129.45)135-34(41)
T,U,V,W,X,Y,Z
Tilaknagar Industries 60.2(60.4)86-40(57)
Unitedbrew 758.5(736.0)1023-458(107)
V I P Ind 57.1(64.35)97-55(190)
V S T Tillers Tr 364.05(369.7)525-330(2)
Vadilal Ind 203.9(230.95)306-96(54)
Valecha Eng 41.3(42.8)67-41(11)
Wim Plast 373.05(378.5)427-207(1)
Zicom Elec Sec 81.75(82.9)100-40(18)
Zydus Wellness Ltd 596.05(607.8)629-355(32)
GROUP Z
A,B
Agarwal Holdings 34.0(34.5)73-20(118)
Akai Asian 444.45(447.4)459-63(19)
Apeego 17.45(17.15)124-15(30)
Arcotech 104.4(100.25)113-24(7)
Asianlak Capital And Finance 72.0(70.6)72-0(616)
Associated Textile Rubber Products 335.25(333.2)341-2(27)
Barasia Holding & Trading Company 161.7(165.65)254-150(14)
Beryl Drugs 26.2(27.0)37-16(35)
C,D,E,F
Centron Ind 103.0(98.7)214-24(4)
Combat Drugs 155.0(150.95)158-90(11)
Confidence Trading Company 309.3(324.6)332-78(28)
Esaar 27.25(26.75)65-11(100)
Eurogold Jewellery 75.1(76.0)119-14(19)
First Financial Services 293.85(295.0)298-5(28)
G,H,I
Global Securities 50.25(50.4)156-24(54)
Goyal Financials 25.5(25.15)45-11(84)
Gujarat Automotive Gears 1020.0(935.0)1310-734(0)
Gujarat Reclaim 850.0(837.2)1820-833(1)
Hind. Copper 95.8(98.25)310-84(53)
Insul Elec 403.9(421.35)563-302(4)
Intec Secur. 95.3(95.0)104-40(9)
Intellcap 46.2(48.6)103-45(48)
J,K,L,M
Jalan Metallurgical 50.4(50.35)390-49(57)
Jalgaon Reroll 18.7(19.1)128-17(161)
Jatin Fin. 265.0(273.9)388-61(3)
Jayant Mercantile Co. 18.2(19.15)20-2(24)
Lesha Steels 52.75(53.9)110-50(8)
Mediaone 31.8(31.5)96-28(54)
Midland Polymers 632.5(605.0)632-31(14)
Mppolyprole 48.45(50.95)243-48(30)
N,O,P,Q
National Min 117.4(119.4)203-114(156)
Ncl Research And Financial Services 1835.0(1846.0)1940-282(15)
Nova Iron 41.95(41.8)50-5(19)
O K Play 31.6(33.25)43-14(100)
P I Industries 124.6(125.05)148-92(9)
Parikh Herbals 21.35(21.15)65-13(259)
R
Rajesh Strips 49.5(52.1)54-19(17)
Ram Kaashyap 17.75(17.7)36-14(35)
Rammaica 72.85(74.25)78-10(17)
Rasoya Proteins 10.01(10.01)11-1(327)
Ravinay Trading Company 499.5(505.95)539-115(28)
Responind 91.15(89.4)119-72(36)
Rosebud Commercial 61.15(60.4)63-17(26)
Rosette Resorts 84.5(85.0)86-1(499)
Rutron International 267.0(268.0)270-6(39)
S,T
S P Capital Financing 35.25(35.6)139-31(43)
Shilpamedca 287.75(290.05)328-220(1)
Shree Global Tradefin 40.05(41.4)104-24(10)
Shree Shaleen Investments 62.7(63.25)64-1(433)
Shubham Granites 13.6(13.4)42-8(70)
Swan Mills 120.65(122.6)145-113(102)
Toshika Chemicals 202.1(202.55)205-129(60)
Trendy Knitwear 16.0(14.64)17-8(98)
Turbo 453.9(457.9)509-37(105)
U,V,W,X,Y,Z
Unisys Software And Holding Industries 251.0(250.05)313-160(28)
Unno Ind 32.1(32.1)35-3(1480)
Vax Housing Finance Corporation 7.5(7.23)14-6(105)
Vision Tech 8.95(8.76)12-5(63)

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