Stock Prices as on June 18, 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 614.95(614.65)830-469(38)
A C C 1213.15(1206.6)1514-1106(12)
Abbot 1404.2(1461.45)1650-1306(1)
Abirlanuv 1079.25(1063.2)1190-738(80)
Acl 178.95(179.3)220-162(1604)
Adani Enter 186.3(177.75)296-151(540)
Akruti City 142.75(143.1)232-120(9)
Allahabad Bank 109.3(110.25)190-103(124)
Alok Industr 7.39(7.52)18-6(5189)
Alstom Proje 340.6(343.35)433-297(3)
Andhra Bank 86.2(87.45)130-84(85)
Apollo Hosps 989.15(987.7)1096-605(28)
Apollo Tyres 62.6(63.95)102-61(4975)
Arvind 79.65(79.9)107-59(157)
Ashok Leyland 22.15(22.3)28-20(178)
Asian Paints 4578.9(4578.75)5047-3447(4)
Aurobindo Phar 181.25(180.6)204-99(298)
Axis Bank 1287.6(1316.5)1549-926(212)
B
B A S F India 572.65(576.1)769-547(1)
B H E L 180.65(182.35)272-174(306)
Bajajhoin 798.25(790.25)1058-730(1)
Ballarpur Ind 13.9(14.0)24-13(41)
Bank Of India 279.85(281.8)392-253(108)
Bharat Earth. 163.45(158.65)414-136(34)
Bharat Elec 1316.2(1298.75)1396-1107(0)
Bharat Forge 218.4(221.8)321-196(15)
Bhartiartl 291.45(296.4)370-238(260)
Bk Of Baroda 616.85(635.3)899-606(178)
Bombay Dye 64.75(64.15)139-60(125)
Boschl 9028.55(9024.5)9590-8182(0)
Bpcl 364.85(366.55)449-315(35)
Brigade Enterprises 63.2(61.75)112-45(6)
Britannia Ind 669.45(674.3)752-400(10)
C
C E S C 332.85(335.8)354-252(6)
C M C 1239.9(1258.15)1523-838(0)
Cadila Health 779.1(751.2)964-711(14)
Cairn India 290.75(290.7)365-267(217)
Canara Bank 383.85(389.15)550-306(70)
Castrol India 335.8(339.0)371-243(11)
Central Bank Of India 65.05(65.3)95-62(40)
Century Enka 108.25(108.85)144-95(9)
Century Tex 287.85(289.1)470-264(71)
Chambal Fert 41.5(41.4)81-40(182)
Cipla 379.75(380.15)435-304(82)
Coal India Ltd 303.1(302.3)386-291(86)
Colgatepalm. 1307.3(1323.2)1580-1098(11)
Container Corp 1081.5(1105.95)1230-850(0)
Corp Bank 379.6(379.3)494-362(4)
Crompton Gr. 86.45(88.7)141-84(229)
Cummins India 461.9(462.75)550-415(3)
D,E,F
Dabur India 155.3(155.25)165-106(50)
Dena Bank 85.7(85.5)128-81(263)
Dish Tv India 67.15(65.8)84-56(330)
Dlf 188.8(190.15)289-184(894)
Dr Reddy`s Lab 2132.1(2146.55)2207-1528(9)
Dredging Corp 190.3(190.45)285-169(11)
E I H 53.3(53.25)94-52(11)
Edelweiss Capital 31.95(31.4)45-27(14)
Educomp Sol 38.6(36.8)182-31(144)
Eng India 149.6(150.0)257-148(5)
Escorts 71.4(70.25)76-48(309)
Essel Propack 40.55(40.1)46-29(16)
Exide Ind 123.45(125.35)166-115(206)
F D C 92.95(92.85)105-76(11)
Federal Bank 434.2(431.6)550-392(40)
Finolex Cables 50.8(50.85)64-32(30)
Finolex Ind 133.65(132.4)142-55(42)
G
G E Shipping 220.35(226.9)291-204(9)
Gail 294.35(299.1)396-293(81)
Geometric 103.4(102.5)125-66(12)
Gillette Ind 2177.8(2197.3)2600-1951(0)
Glaxo Smithk. 2428.55(2441.75)2899-1916(3)
Glaxocon 5826.6(5694.15)6020-2179(2)
Global Tele 14.75(14.65)39-14(30)
Gmr Infra 19.85(20.25)27-16(672)
Godrej Cp 805.7(818.8)935-545(7)
Grasim Ind 2781.65(2814.45)3511-2391(24)
Great Offshore 52.45(52.0)124-51(16)
Guj. Min Deve 126.3(121.75)221-118(65)
Gujarat Gas 208.0(209.35)352-199(1)
Gujarat Narmada 76.85(76.95)90-69(20)
Gujarat St Petronet 53.35(52.8)84-52(70)
H
H C L Infosys 33.1(33.25)46-30(17)
H C L Tech 778.7(776.75)809-453(24)
H D F C Bank 657.55(667.45)727-526(81)
H M T 29.15(28.8)50-24(35)
Hdfc 833.9(844.5)931-633(82)
Hdil 38.2(37.75)123-35(3085)
Hero Honda 1640.3(1623.8)2149-1434(19)
Hexaware Tec 80.75(78.8)142-72(235)
Hind Petro 258.45(259.8)381-254(43)
Hind Zinc 111.7(111.0)146-106(35)
Hindalco Ind 101.5(102.0)137-86(802)
Hpcl 258.45(259.8)381-254(43)
Hsng Dev Infra 38.2(37.75)123-35(3085)
Hsq Dev Fin 833.9(844.5)931-633(82)
Hul 595.6(595.5)598-432(497)
Hul 595.6(595.5)598-432(497)
I
I C I India 1139.1(1139.45)1195-820(0)
I T C 330.15(331.9)355-242(702)
Icici Bank 1091.0(1101.45)1236-808(202)
Idbi 76.2(77.7)118-74(330)
Idea Cellular 141.5(139.7)143-72(618)
Idfc 142.95(144.4)185-122(355)
India Cements 63.2(63.9)104-60(59)
India Infoline 60.35(60.55)93-48(11)
Indiabulls Real Est 68.8(69.3)87-41(1031)
Indian Bank 129.4(130.95)218-127(17)
Indian Hotels 48.35(47.9)71-46(135)
Indian Ovrsea 59.1(58.5)94-57(84)
Indusind Bank 477.7(485.4)530-305(93)
Infosys Tech 2447.6(2421.45)3010-2101(37)
Ingersollrand 387.4(382.25)514-371(0)
Ingvysya 629.15(635.15)667-326(0)
Ioc 248.35(253.1)375-239(81)
Ipca Lab 684.55(671.45)691-340(41)
J,K,L
J & K Bank 1216.2(1216.3)1473-881(2)
J B Chem 78.45(78.65)96-60(23)
Jaiprakash Ass 63.05(63.6)106-60(1399)
Jaypee Infratech Limited 27.1(26.9)61-25(179)
Jet Airways 478.25(476.5)688-320(570)
Jindal 63.35(64.8)138-48(18)
Jindal Stainless 48.8(48.05)88-44(6)
Jindal Steel 239.75(240.5)480-202(306)
Jsw Steel 702.95(690.6)893-588(152)
Kotakbank 762.1(754.8)804-525(27)
L I C Hsq Fin 266.95(267.7)300-209(151)
L&t 1438.35(1455.0)1719-1295(141)
Lanco Infratech 7.63(7.92)16-6(1581)
Lupin 790.2(788.1)810-507(61)
M,N
M & M 982.9(989.4)1026-675(108)
M&m 982.9(989.4)1026-675(108)
Mah Seamless 225.5(226.0)356-199(3)
Mangalore Ref 38.6(39.3)70-38(34)
Maruti 1538.25(1535.6)1773-1065(74)
Merck 645.1(651.55)699-530(1)
Mphasis Bfl 393.2(387.1)513-335(39)
Mtnl 18.35(18.1)45-17(213)
Mtnl 18.35(18.1)45-17(213)
N T P C 147.0(150.3)175-136(126)
Nation.ferti 39.7(38.95)96-38(18)
National Alum 29.4(29.3)63-29(37)
Nestle Ind 5049.4(5067.3)5350-4305(1)
Neyveli Lignite 58.5(58.25)90-57(14)
Novartis India 501.4(488.4)758-480(14)
O,P,Q
O N G C 307.95(312.55)354-248(121)
Omaxe 139.25(139.1)171-138(200)
Oracle Fin 2673.45(2676.1)3414-2350(1)
Orchid Chem 56.45(52.65)131-46(408)
Oriental Bank 234.65(237.8)367-207(42)
P & G Hygiene 2963.9(2932.45)3180-2090(0)
Parsvnath Dev 32.35(33.1)62-31(27)
Pfizer 1083.15(1087.95)1361-993(0)
Pidilite Ind 278.9(280.3)296-154(15)
Piramalhe 560.3(530.4)624-395(9)
Pnb 725.35(742.15)922-659(104)
Polaris Soft 122.35(122.6)147-96(417)
Power Fin Corp 165.0(164.55)227-152(231)
Power Grid Corp 108.0(108.0)124-101(70)
Punj Lloyd 39.25(39.2)64-38(902)
R
Ranbaxy Lab 352.4(365.4)578-342(770)
Rashtriya Chem 37.2(37.6)66-35(68)
Raymond 267.85(272.2)488-245(57)
Rcom 123.7(111.3)124-46(11162)
Reliance Capital 340.7(334.15)508-297(863)
Reliance Ind 823.6(825.1)954-703(493)
Reliance Power 67.55(66.7)111-58(2314)
Relinfra 362.05(361.7)579-315(666)
Rolta India 59.9(60.4)83-50(218)
S
S A I L 55.65(54.95)101-53(256)
Satyam Comp 112.0(111.55)131-75(141)
Sbi 2043.9(2064.95)2550-1816(338)
Shipping Corp 34.0(34.0)61-33(27)
Siemens 549.75(552.1)749-467(28)
Skf 520.8(525.0)690-500(1)
Sobha Developers 374.15(371.3)472-302(3)
Sterlite Ind 83.05(82.25)123-81(557)
Sterlite Optical 22.8(23.05)37-20(53)
Sun Pharma 971.1(973.85)1085-588(72)
Suntv 361.6(350.3)493-176(303)
Suzlon Energy 9.58(9.67)26-9(986)
Syndicate Bnk 120.7(121.4)145-90(75)
T,U,V
Tata Chem 300.25(300.9)381-294(11)
Tata Elxsi 185.2(186.2)254-177(2)
Tata Power 83.25(82.3)113-77(380)
Tata Tea 142.65(140.2)181-104(345)
Tatacomm 190.5(189.2)266-181(50)
Tatamotors 297.1(299.55)337-202(1621)
Tcs 1448.4(1452.35)1598-1175(71)
Tech Mahindra 977.65(970.35)1123-677(20)
Thermax 607.0(609.75)684-447(1)
Tisco 284.7(276.7)454-264(936)
Titan Ind 223.9(229.85)313-200(744)
Tn Newsprint 99.95(101.0)121-92(4)
Torrent Pharma 824.65(816.3)871-580(16)
Torrent Power 125.6(123.45)198-122(37)
Tvs Motor 34.25(34.1)50-31(60)
Union Bank 215.65(216.5)288-150(191)
Unitedphos 145.4(146.0)167-107(136)
Vijaya Bank 51.25(51.0)67-45(90)
W,X,Y,Z
Welspunguj 44.25(44.65)124-42(30)
Wipro 341.1(338.05)418-290(24)
Wockhardt 1112.75(1084.8)2166-834(94)
Zeeenter 229.4(224.35)255-133(129)
GROUP B
A
A P Paper 291.0(290.1)373-179(80)
A.k.capital Services 133.2(138.25)273-133(11)
Aban Offsho 274.4(274.45)486-253(36)
Abg Heavy Ind 36.0(34.35)171-34(12)
Adani Power Ltd 44.65(44.2)70-36(1646)
Adani Power Ltd 44.65(44.2)70-36(1646)
Adhunik Metaliks 24.4(22.95)49-22(30)
Adlabs Films 46.15(45.7)103-44(66)
Advanta India 794.75(803.75)1176-460(0)
Agro Tech Foods 523.6(521.15)584-400(1)
Ahmednagar Forg 108.45(106.5)164-95(742)
Ajanta Pharma 919.6(883.2)1014-292(102)
Alembic 19.65(19.9)21-14(24)
Alembic Pharmaceuticals Ltd 132.3(130.5)148-51(81)
Alpha Graphic India 35.5(34.55)35-14(53)
Alstom 151.25(151.95)230-138(2)
Andhra Petroch 11.47(11.16)22-9(23)
Andhra Sugars 129.2(125.25)160-123(8)
Ansal Properties 19.25(19.15)42-18(19)
Anukaran 70.15(70.35)73-4(454)
Apcotex 257.85(256.6)294-145(1)
Aptech 61.45(60.2)81-40(301)
Arrow Webtex 55.6(56.75)84-38(247)
Arshiya International Ltd. 16.45(15.7)148-14(67)
Ashapura Mine. 40.45(42.3)57-10(50)
Ashika Credit Capital Ltd 63.5(63.7)150-52(23)
Astec Life Sciences Ltd 22.1(23.35)37-14(12)
Astra Micro 38.25(38.4)49-36(22)
Astra Zeneca 736.55(739.7)1984-595(21)
Astral Poly Technik 561.0(571.9)599-215(1)
Atul Chem 331.05(325.05)472-204(3)
Autoline Industries 82.75(78.3)211-60(113)
B,C,D
B O C India 289.4(272.8)473-230(40)
Bajaj Auto Fin 1441.3(1435.55)1591-828(0)
Bajaj Hind 16.0(15.95)35-15(176)
Balmer Law 210.9(213.8)238-152(2)
Balmer Lawri. 368.95(374.4)410-315(2)
Balrampur Chini 42.95(43.15)74-42(225)
Bank Of Maha 52.0(52.0)66-42(27)
Bata India 820.8(819.35)989-688(42)
Bayer 1409.95(1367.4)1492-765(11)
Bengal&assam 290.5(290.5)330-205(3)
Berger Paints 236.15(235.7)254-124(15)
Bgr Energy Systems 140.25(135.3)319-132(89)
Bhandari Hos. 23.95(23.25)59-19(39)
Bhartiya Int 208.45(209.0)244-46(5)
Bhussteel 468.05(465.65)505-420(77)
Bihar Caustic 79.9(76.8)116-62(3)
Biocon Ltd 275.5(277.1)321-213(24)
Bombay Bur Trdg 113.1(117.15)158-98(13)
Bombay Rayon Fashions 216.6(216.95)278-185(24)
Brooks Laboratories Ltd 18.4(16.0)25-14(22)
Burnpur Cement 8.26(8.18)13-5(48)
C R I S I L 1143.3(1146.9)1170-855(6)
Cable Corp 19.0(17.0)28-17(15)
Carbon Everflow 73.5(73.0)96-71(8)
Ceat 107.8(109.6)125-87(9)
Cgigarsh 61.55(61.15)92-50(4)
Chirawa Cements 50.0(49.5)163-30(16)
City Union Bnk 56.05(56.25)65-40(27)
Colourchem 420.15(415.5)674-412(1)
Core Project 34.65(36.45)345-34(124)
Coromandel Fert 185.55(188.65)304-180(6)
Cox And Kings(india) Ltd 117.3(116.2)156-111(12)
D C M Shr. Con 60.9(64.45)86-46(93)
D C W 11.86(11.8)26-11(54)
Daawat 64.55(60.5)69-34(11)
Dabur Pharma 124.05(124.5)152-78(15)
Deepak Fert 99.95(99.65)143-90(27)
Den Networks Ltd 197.4(195.9)238-93(10)
Development Credit Bank 46.5(46.2)52-38(97)
Dewan Hsq Fin 172.9(169.95)224-142(8)
Dhampur Sugar 38.05(37.75)75-37(8)
Dishman Pharma 62.2(61.9)124-52(43)
Divi's Lab 959.3(966.4)1233-902(4)
E,F
E I Dparry 133.0(135.0)256-130(4)
Eclerx Services 712.4(691.3)900-570(3)
Eicher Motors 3628.65(3551.3)3882-1620(2)
Elder Pharma 319.25(322.6)474-202(8)
Electrosteel C. 13.95(14.25)29-13(61)
Empee Distilleries 62.75(62.8)96-44(45)
Entertainment Network India 217.5(217.9)276-198(1)
Esab India 401.75(403.75)499-381(0)
Ess Dee Aluminium 599.8(569.55)617-114(159)
Essar Oil 67.65(69.85)96-46(350)
Essarship 78.5(77.8)106-70(12)
Eveready Ind 17.05(17.2)26-16(44)
Everonn Systems India 39.0(39.5)220-32(125)
Expo Gas Cont 8.55(8.45)14-4(58)
Fag Bearings 1470.0(1441.6)1826-1289(0)
Fairfield Atlas 236.1(236.0)238-95(11)
Fiem Industries 191.0(190.0)219-132(3)
Fineotex Chemical Ltd 24.1(24.5)53-15(13)
Firstsource Solutions 10.35(10.26)14-8(88)
Flexituff International Limited 223.0(224.3)286-132(36)
Fortis Healthcare 92.3(91.9)119-87(42)
Future Capital Holdings 159.45(162.1)234-109(2)
Future Ventures India Ltd 9.35(9.35)11-7(653)
G,H
G I C Hsq Fin 111.85(111.65)156-83(37)
Gallantt Metal 18.9(18.65)32-15(46)
Gateway Distriparks 109.8(111.35)150-108(14)
Gati 28.25(29.2)45-24(35)
Gei Industrial Systems Ltd. 27.5(27.2)107-25(18)
Ghcl 33.8(33.9)44-32(13)
Gitanjali Gems 546.5(539.75)649-296(93)
Glenmark Phar 575.1(569.0)609-352(22)
Glodyne 9.92(9.5)432-8(51)
Godawari Power 81.1(77.3)136-75(3)
Godfrey Phi. 2713.6(2711.9)3598-2250(0)
Godrej Indus 297.6(298.2)331-221(38)
Goenka Diamond & Jewels Ltd. 25.75(25.65)35-15(1266)
Goodyear India 298.8(302.55)376-237(1)
Greave 65.9(66.75)87-60(5)
Gruh Fin 229.3(228.55)249-133(2)
Guj. Alkalies 181.0(180.95)222-100(2)
Guj. Fluoroch. 284.75(286.45)428-250(4)
Guj. Nre Coke 15.1(15.35)23-14(134)
Guj. State Fert 59.95(58.6)85-53(38)
Gujapoind 107.3(109.4)158-92(2)
Gujarat Pipavav Port Ltd 44.65(44.05)60-41(5)
H E G 166.65(167.8)262-159(1)
H F C L 7.46(7.5)14-6(100)
Hanung Toys 115.2(116.35)179-99(200)
Hatsun Agro 126.0(126.0)134-81(3)
Havell`s India 743.3(740.65)758-522(28)
Hercules Hoists 109.6(108.1)164-102(2)
Hesterbio 105.6(108.0)147-74(13)
Hikal 390.3(399.15)517-274(4)
Himatsingka S. 33.7(33.65)45-26(18)
Hind Con 11.25(11.28)22-10(136)
Hind Motors 8.0(8.11)14-7(45)
Hind Oil Exp 33.65(32.15)140-29(249)
Hondasiel 451.85(458.7)707-380(1)
Hotel Leela 17.7(17.2)35-16(22)
House Of Pearl Fashions 124.6(121.9)144-80(11)
Ht Media 94.3(98.45)123-82(564)
Hyderabad Ind 350.95(352.85)547-340(1)
I,J
I F C I 24.05(24.05)42-21(1152)
I V R Cons 15.95(16.1)55-14(997)
Ibn18 25.15(24.35)38-16(1169)
Iid Forgings 16.45(15.7)148-14(67)
Il&fs Transportation Networks Ltd. 170.3(174.6)227-156(4)
Ilfs Venture 21.3(21.35)30-19(41)
Inabs 410.6(412.05)800-405(0)
Ind Swift 7.73(7.47)22-6(34)
Indcap Fin 15.11(15.03)15-4(202)
India Glycols 120.85(120.85)226-119(4)
Indiabulls Power 7.42(7.51)16-7(216)
Indian Infotech And Software 20.3(19.8)29-13(267)
Indraprastha Gas 279.85(280.9)328-195(16)
Indswift Lab 38.4(39.2)62-36(30)
Infotech Ent 171.6(172.4)211-150(1)
Inox Leisure 63.55(62.65)96-47(13)
Irb Infrastructure Developers 115.45(115.4)161-104(73)
Ivrcl Infrastruc 15.95(16.1)55-14(997)
J B F Ind 100.2(98.7)151-97(20)
J K Ind 110.9(112.45)131-82(9)
J Kumar Infraprojects 171.3(171.1)248-143(25)
Jagran Prakashan 91.7(91.8)117-82(300)
Jai Corp 50.65(50.95)87-47(326)
Jain Irrigation 54.6(55.05)92-53(536)
Jaiprakash Hydro 22.2(21.9)46-20(314)
Jay Shree Tea 83.25(83.25)128-78(4)
Jindal South West Holdings 401.85(404.05)694-380(19)
Jindpolyfm 150.0(150.9)229-135(12)
Jk Cement 235.1(234.85)369-136(3)
Jk Paper 27.7(28.3)46-27(18)
Jklakshmi 109.05(106.35)171-59(19)
Jubilant Org 149.1(151.15)248-142(3)
Jyothy Laboratories 192.3(190.3)211-107(3)
Jyoti Struct 23.75(23.65)53-22(66)
K,L
K C P 29.15(29.2)47-27(12)
K G Denim 13.65(14.0)17-8(28)
K R B L 21.9(22.0)28-18(31)
Kajaria Ceramic 241.1(245.1)261-155(1)
Kale Consult 445.95(438.45)525-117(2)
Kalyani Steels 38.55(37.1)64-32(20)
Kamat Hotels 72.0(71.3)134-63(22)
Kar Vysy Bank 440.95(443.55)592-386(2)
Karnataka Bnk 140.75(140.85)198-78(511)
Kaveri Seed Company 1567.65(1567.15)1621-720(32)
Kecil 34.5(34.85)80-34(15)
Kei Ind 10.76(10.48)20-9(31)
Kemrock Ind 33.3(35.05)522-33(18)
Kesoram Ind 68.8(68.2)135-60(6)
Kewal Kiran Clothing 800.7(805.35)899-490(0)
Kilitch Drugs (india) Ltd. 22.25(18.55)90-17(13)
Kirloskar Ferro 21.25(20.75)33-20(39)
Kirlpnu 450.0(437.75)550-400(2)
Kohinoor 33.3(34.05)38-22(13)
Kolte Patil Developers 79.0(77.55)136-37(22)
Kpitcumm 117.0(117.5)142-92(9)
Kwality Credit & Leasing 44.15(46.45)151-44(13)
Kwality Dairy 27.0(26.8)47-25(38)
La Opala Glass 379.95(371.8)437-100(23)
Lakshmi Machine 1954.5(1964.3)2330-1540(0)
Lakshmi Over 44.15(42.1)44-15(122)
Liberty Phosp 144.65(151.8)229-65(1)
Lincoln Pharmaceuticals 25.95(25.6)58-22(31)
Lloyd Elect 34.15(33.75)74-32(13)
Lovable Lingerie Ltd 281.55(275.2)403-220(46)
M
M And B Switchgears Limited 21.65(22.45)27-9(874)
M R F 14165.0(14294.6)15499-9555(1)
Madras Cements 233.5(235.5)269-140(739)
Mahforg 68.6(66.3)72-35(1264)
Mahindra 267.1(264.1)271-121(283)
Mahindra Ugine 78.85(71.7)78-40(19)
Mahinlife 387.0(394.6)452-305(0)
Man Infraconstruction Ltd. 145.35(135.05)219-125(12)
Manaksia 51.55(52.85)58-36(7)
Manappuram Gen 14.8(14.85)46-14(93)
Mandhana Industries Ltd. 241.0(242.15)309-195(51)
Mangalore Chem 40.8(39.6)57-27(38)
Marico Ind 221.85(226.5)251-169(15)
Mathew Easow 34.1(35.8)87-25(40)
Max India 203.75(199.6)266-173(17)
Mcleod Russel India 310.4(314.45)386-270(11)
Mhril 243.25(244.05)358-235(125)
Mindtree 812.55(797.95)924-595(1)
Mirza 21.65(21.95)26-17(24)
Mmtc Ltd 154.7(162.8)890-154(2)
Modern Dairies 11.13(10.2)18-6(43)
Monsanto India 636.1(639.6)746-560(1)
Moonlac Trading & Finance 11.85(14.0)22-11(25)
Motherson Sumi 203.85(202.95)225-104(5)
Mundra Port 154.2(149.9)175-105(163)
Muthoot Finance Ltd 123.65(124.55)246-115(12)
Mysore Cem 46.05(46.1)60-29(17)
N,O
N I I T 22.25(21.7)45-19(97)
Nagarjuna Con 28.35(28.5)61-28(79)
Nahar Spin 73.2(71.75)90-46(5)
Nandan Exim 29.25(29.1)32-20(56)
Natco Pharma 444.15(445.95)505-330(15)
National Pero 437.75(436.05)557-362(0)
Navneet Pub 60.55(60.4)70-52(4)
Ndtv 89.4(84.8)100-43(153)
Nectar Lifescn 16.15(16.25)23-13(27)
Neocorp 20.1(19.25)41-17(54)
Network 18 Media 35.7(34.8)47-26(34)
Nhpc 18.65(18.75)29-14(585)
Nhpc Ltd 18.65(18.75)29-14(585)
Niit Technologies 276.55(272.1)324-240(11)
Nikki Global Finance 710.0(700.0)715-128(7)
Nitesh Estates Ltd. 11.43(10.75)20-10(150)
Nitin Fire Protection Industries 63.95(62.75)83-46(93)
Nocil 14.38(14.4)20-13(107)
O C L India 144.65(144.5)169-82(3)
Oil India Ltd 573.3(571.1)629-432(36)
Omkar Speciality Chemicals Ltd 117.0(115.95)150-67(31)
Omnitech Infosolutions 110.05(114.8)204-105(12)
Onelife Capital Advisors Limited 227.4(228.2)848-124(1)
Onmobile Global 31.1(31.35)50-28(72)
Opto Circu 22.1(21.6)165-20(988)
Orbit Corporation 16.5(16.15)65-15(65)
Orbit Exp 79.85(79.4)90-41(11)
Orissa Minerals Development Company Ltd 2202.0(2184.6)6039-2150(2)
Oswal Agro 11.12(10.75)30-9(32)
P,Q,R
Page Industries 4152.85(4129.6)4424-2680(0)
Panacea Biotec 124.7(107.75)158-68(286)
Pantaloon Ret 137.75(131.6)254-119(1010)
Paper Products 66.05(66.0)81-56(6)
Persistent Systems Ltd. 509.6(505.65)589-343(102)
Petronet Lng 132.0(130.55)175-127(574)
Pipavav Shipyard 69.8(69.65)98-52(426)
Plethico Pharmaceuticals 215.3(216.85)394-120(9)
Poly Medicure 519.75(516.1)574-212(5)
Poly Medicure Ltd 519.75(516.1)574-212(5)
Polyplex Corp 141.2(140.3)226-137(14)
Praj Ind 37.6(37.45)65-34(122)
Prakash Steelage Ltd 93.3(94.0)200-82(16)
Pratibha Industries 32.6(33.0)58-31(81)
Premier Expl 65.0(60.55)89-51(28)
Pricol 18.1(17.0)21-14(16)
Prime Focus 39.9(39.7)58-34(48)
Prism Cement 38.9(38.95)60-35(9)
Ptc 52.4(52.75)81-50(86)
Ptc India Financial Services Ltd 13.92(13.7)20-13(19)
Puravankara Projects 82.2(84.0)122-58(3)
Pvr 336.5(327.4)375-147(18)
Radhe Developers 12.75(12.57)13-5(25)
Radico Khait 109.0(108.95)155-92(64)
Raj Television Network 327.8(327.4)338-135(42)
Rajesh Exp 123.3(121.65)150-108(21)
Rallis India 140.5(141.65)168-110(26)
Rasoya Proteins Ltd 12.72(12.4)13-1(324)
Redington India 75.0(75.6)92-65(22)
Rei Agro 13.38(13.34)15-7(57)
Reliance Indust 358.85(354.1)508-302(100)
Reliance Media World Ltd 29.9(29.6)59-23(60)
Religare Enterprises 315.85(325.65)377-250(27)
Richaind 19.05(19.0)25-11(17)
Rswmltd 128.6(129.4)138-62(3)
Ruchi Infrast 24.0(23.7)28-18(160)
Rural Electrification Corporation 205.05(200.9)267-167(222)
S
S Bk Of Bikaner 424.35(423.75)501-326(1)
S Bk Of Travan 506.9(507.45)648-475(1)
S R F 156.3(156.8)248-154(49)
Saintgobain 13.29(13.28)50-12(138)
Sandesh 274.2(271.75)384-235(2)
Sandur Mang 440.65(424.4)557-301(30)
Se Investments 386.85(387.1)468-313(14)
Sesa Goa 141.85(140.5)207-138(246)
Shasun Chem 59.75(63.9)185-55(569)
Shlakshmi 20.75(19.8)110-17(13)
Shree Cement 4790.95(4850.7)5210-2570(0)
Shree Ganesh Jewellery House Ltd 83.4(82.85)139-78(4)
Shree Renuka Sugars 16.85(16.8)38-15(678)
Shrenuj & Co 113.35(113.6)128-52(46)
Shriram Trans 764.35(770.2)841-496(8)
Signet 258.65(258.1)299-119(21)
Sintex Ind 46.25(47.4)75-42(345)
Sks Microfinance Ltd 109.75(108.4)198-60(101)
Sms Pharmaceuticals 270.0(269.85)270-131(87)
Solar Explosives 924.8(905.75)1099-749(5)
Sona Koyo St 12.33(11.64)15-9(454)
Sonata Soft 26.1(25.3)30-17(32)
Southind.bank 24.05(24.7)30-20(214)
Spicejet 29.0(29.25)50-24(1279)
Srei Int Fin 24.3(24.35)51-19(109)
Srs Ltd 34.7(34.9)51-30(61)
State Trading 99.0(98.4)325-95(214)
Steelcast 34.9(35.2)63-34(41)
Strides Arcolab 844.6(852.65)1224-675(20)
Suashish Dia 200.0(195.35)239-129(1)
Sun Pharma Advanced Research Company 141.1(143.15)174-66(54)
Sundaram Fin 539.55(539.95)575-321(1)
Sundaram Multi Pap Ltd. 18.95(19.0)24-12(46)
Sundram Fast 33.65(32.95)58-31(7)
Sunflag Iron 22.05(22.6)28-19(20)
Sunil Hitech 53.75(53.6)90-52(22)
Sunteck Realty 424.0(430.5)563-302(13)
Supreme Ind 328.95(325.65)377-202(0)
Supreme Petro 58.85(59.45)71-40(5)
Surya Roshni 72.0(71.2)84-45(7)
Suven 23.75(22.9)35-13(41)
Swaraj Engin 516.1(511.05)528-382(1)
Swaraj Mazda 293.6(290.0)501-267(1)
T,U
T.v. Today 71.9(70.05)93-54(38)
Taj Gvk 60.0(60.0)80-58(4)
Talwalkars Better Value Fitness Ltd. 124.35(124.45)223-122(30)
Tantia Constructions 27.3(26.45)64-24(93)
Tata Coffee 1109.1(1109.45)1675-865(83)
Tata Investment 431.0(426.35)535-409(0)
Tata Metaliks 36.85(35.6)73-34(10)
Td Power Systems Limited 232.4(233.8)341-205(4)
Texmaco 26.95(26.8)41-25(291)
Tide Water 7312.2(7247.75)8585-6915(0)
Timken India 160.8(159.9)236-128(17)
Tinplate Of India 39.4(38.45)57-38(47)
Tplplast 82.65(78.75)205-74(41)
Trent 1016.5(1012.85)1345-901(1)
Triveni Turbine Ltd 55.9(56.4)63-41(11)
Ttk Prestige 3100.35(3092.45)3996-2870(1)
Tube Invest 137.4(136.3)221-134(4)
Tulip 9.88(10.28)129-8(114)
Ubholding 25.95(24.75)155-23(104)
Uco Bank 76.75(76.75)86-54(676)
Uflex 61.65(61.45)122-59(17)
Ultratech 1870.15(1907.4)2074-1380(2)
Unichem Lab 166.9(166.35)216-125(33)
Unitdspr 2470.0(2447.7)2605-645(151)
Unitech 21.95(22.0)40-18(4974)
United Bank Of India 52.6(53.4)84-48(11)
Unity Infraprojects 27.3(27.65)52-25(9)
Universal Cables 24.0(25.0)50-24(15)
Ushamartin 23.6(23.1)35-20(95)
Ushdev Int 352.3(352.0)375-185(33)
Usher Agro Ltd. 39.85(40.0)68-39(33)
Uttam Steel 61.45(59.45)125-56(90)
V,W,X,Y,Z
V Guard Industries 477.2(474.95)590-232(2)
V S T Ind 1598.3(1591.6)1960-1480(0)
Vaibhav Gems 153.05(150.0)154-40(6)
Vardhtext 270.3(262.35)291-207(1)
Venkys 479.2(473.2)621-396(2)
Videocon 218.9(217.8)246-161(20)
Vikas Wsp 19.55(20.0)76-18(149)
Vikasglo 210.15(202.95)245-62(30)
Vivmed Labs 274.8(272.7)406-254(5)
Vmf Softech 8.97(9.2)18-7(101)
Voltamp Transformers 407.95(417.6)523-333(1)
Voltas 82.2(81.5)138-73(215)
West Coast Pap 59.15(59.65)134-47(68)
Wheels India 737.0(752.25)967-584(6)
Whirlpool 202.05(203.4)289-188(1)
White Diamond 18.0(17.7)38-16(63)
Winsome Yarns 22.4(22.4)30-14(14)
Wire & Wireless 23.25(23.45)30-10(56)
Yes Bank 475.45(484.1)547-318(197)
Zandu Phar 1035.0(863.45)1750-850(27)
Zee News 13.0(12.82)19-9(223)
Zensar Tech 251.35(248.65)302-219(3)
Zenu Infotech 58.6(61.45)100-22(174)
Zodiac Cloth 197.9(197.0)268-164(2)
Zyden 29.9(30.85)50-21(22)
GROUP T
A
Aarti Drugs 211.8(208.0)241-112(1)
Ace Intgr Fin 30.0(30.7)36-15(30)
Amara Raja 252.2(249.3)328-145(15)
Andrew Yule 10.48(10.16)24-9(27)
Aryaman Fin 13.3(13.3)24-12(185)
Atlas Cycles 256.65(257.25)454-235(5)
B
Binani Ind 79.0(77.45)157-75(7)
Blissgvs 32.45(32.05)44-21(15)
Brilliant Securities 106.0(105.85)138-49(9)
C
Cerebra Int 18.84(20.07)32-12(49)
Choice International 43.4(44.95)58-35(42)
Commitment Cap 31.5(32.0)61-16(38)
Compact Disc 14.85(15.15)29-5(59)
Cressanda Solutions 475.1(474.3)480-106(95)
D,E,F
Db Stock Brokers 97.85(97.95)112-94(22)
Dhanalakshmi Bk 35.9(35.95)73-35(40)
Dover Securities 155.05(153.0)180-76(66)
E P C Ind 119.05(121.05)166-84(2)
Financial Tech 812.85(777.85)1223-632(60)
G,H
G E I Hamon In. 27.5(27.2)107-25(18)
Genesys Int 76.55(78.15)232-68(61)
Global Capit 149.15(149.25)273-76(42)
Goodricke Group 119.45(122.5)174-117(2)
Guj. Sidhee Cem 18.3(18.4)27-7(44)
Hitachih 128.6(131.4)171-98(2)
I,J,K,L
I F B Agro Ind 154.85(159.95)220-116(10)
Inani Marb 236.3(246.35)630-172(1)
Jindal Worldwide 98.9(99.0)188-75(15)
Jolly Board 960.0(960.0)963-287(1)
Kilitch Drugs 22.25(18.55)90-17(13)
Kotawala Ind 255.75(256.15)266-130(137)
Luminaire Technologies 53.55(53.3)56-33(180)
M,N,O
Malar Hosps 26.85(26.65)47-25(10)
Manoj Housing Finance 58.2(58.2)64-33(4)
Mount Ev Min 138.05(140.65)150-74(13)
Nelco 36.45(35.85)58-33(11)
Nfl Infotech 33.3(32.75)51-24(31)
P,Q,R
Peninsula 39.9(40.2)84-33(42)
Polypro Fibrils (i) 14.17(13.5)18-11(43)
Prakash Ind 30.65(30.4)64-27(11)
R S Software 113.45(110.7)208-71(13)
Rander Fin 293.85(297.65)301-47(10)
Rollatainers 261.4(262.4)299-37(56)
S,T
Seasons Furnishings 8.78(8.61)9-2(35)
Shalibhadra Fin 21.4(21.5)67-20(30)
Shyam Star Gems 45.25(41.9)53-22(167)
Singer India 102.5(104.25)134-34(4)
Som Distilleries 289.2(289.65)295-126(2)
Sri Adhikari 80.4(81.55)109-76(5)
Subhkam 81.6(80.0)230-78(30)
U,V,W,X,Y,Z
Unimerq 9.79(10.3)11-5(50)
Venus Remedies 281.45(273.95)358-196(86)
Vikas Globalone Ltd 210.15(202.95)245-62(30)
Vindhya Tele 170.0(170.0)239-125(1)
Walchandnagar 60.55(60.7)105-49(35)
Yogi Sungwon 11.7(12.31)19-10(25)
GROUP S
A
Ador Fontech 71.4(72.5)95-68(4)
Amrutanj 128.2(127.9)178-110(41)
Amrutanjan Health Care 128.2(127.9)178-110(41)
Amtek Auto 78.2(79.8)116-59(137)
Amtek India 91.8(91.5)126-64(194)
Avanti Feeds 137.15(131.2)210-83(3)
B,C
Bajaj Elect 163.55(165.0)233-160(2)
Balkrishna Ind 236.1(231.5)317-221(4)
Bf Utilities 201.55(197.8)490-181(202)
Bharat Bijlee 400.65(396.6)684-391(2)
Camson Bio Technologies 61.5(58.7)75-42(42)
Carnation Nutra 666.25(643.35)748-375(124)
Cheviot 300.75(300.75)360-266(1)
D,E,F
Deepak Nitrite 255.0(245.05)325-141(1)
Denso India 78.75(75.0)83-36(38)
Diamond Power Infrastructure Ltd 71.0(73.4)129-67(8)
Emami 717.1(729.4)793-468(3)
Erainfra 141.2(143.6)160-91(65)
Flex Foods 27.5(27.7)33-23(12)
Forbes Gokak 620.35(634.8)1005-520(30)
Forcemot 286.6(291.3)525-282(1)
G,H,I
Garwoffs 62.8(61.6)94-53(4)
Granules Ind 118.25(119.8)234-90(5)
Grindwell Nort. 242.35(241.85)280-226(1)
Gulf Oil Corp 62.75(63.55)103-56(8)
Hawkins Cook 2184.75(2244.05)2485-1455(1)
Helios & Matheson 52.05(52.4)65-22(26)
Indo Borax. 106.3(108.9)129-74(2)
Ion Exchange 100.0(96.85)159-93(4)
J,K,L,M
Jmfinan 28.75(27.05)31-11(1745)
K Sera Prod 11.02(11.21)14-2(779)
Kennamet 466.7(467.4)1118-460(0)
Lambodhara Textile 85.35(84.55)178-62(46)
Man Indus 91.2(91.5)238-87(4)
Mazdaltd 106.8(105.2)148-88(28)
Mercator Lines 11.13(11.27)24-10(30)
N,O,P,Q
Nahar Indust 40.0(40.05)50-28(7)
Navin 170.45(171.7)333-166(1)
Orient Abrasive 21.4(20.45)22-6(113)
Ortin Laboratories 16.35(15.95)36-11(18)
Parenteral Drugs 72.25(73.6)130-59(6)
Parenteral Drugs (india) Ltd. 72.25(73.6)130-59(6)
Patel Eng 37.55(36.35)102-34(55)
Punjchem 47.75(46.95)90-42(14)
R
Rainbow Papers 76.35(76.45)91-66(155)
S
Sarda Energy & Minerals Ltd 105.9(104.0)155-90(4)
Sardaen 105.9(104.0)155-90(4)
Schenectady 440.3(432.7)1821-426(2)
Shahi Shipping 99.35(100.25)153-98(11)
Sharon Bio-medicine 335.0(340.25)460-324(22)
Shivvani 30.3(29.35)164-29(20)
Steel Exchange India 66.35(66.6)104-53(52)
Syncom Form 146.05(147.4)155-34(7)
T,U,V,W,X,Y,Z
Tilaknagar Industries 52.55(52.15)86-40(37)
Unitedbrew 646.15(647.55)1023-473(63)
V I P Ind 56.45(57.35)97-51(37)
Vadilal Ind 168.2(160.0)306-106(53)
Zydus Wellness Ltd 666.25(643.35)748-375(124)
GROUP Z
A,B,C,D,E,F
Aarey Drugs 20.9(20.75)71-12(23)
Agarwal Holdings 29.95(30.9)73-20(13)
Akai Asian 487.85(485.5)489-63(19)
Arcotech 120.4(115.8)121-24(19)
Asianlak Capital And Finance 74.9(74.95)75-0(741)
Associated Textile Rubber Products 338.5(338.3)341-2(63)
Barasia Holding & Trading Company 133.3(136.5)254-132(7)
Beryl Drugs 24.2(24.3)37-16(14)
Centron Ind 92.4(88.0)214-24(3)
Confidence Trading Company 297.0(295.85)332-78(20)
First Financial Services 294.2(295.8)300-7(57)
G,H,I,J,K
Govindji Tri 350.0(337.3)355-10(7)
Goyal Financials 28.95(28.45)45-11(62)
Grandma Trading & Agencies 234.8(235.25)236-16(14)
Grenada Investment & Trading Comapny 37.7(39.5)142-28(19)
Gujarat Meditech 15.23(15.12)67-13(43)
Hind. Copper 82.9(83.25)310-79(81)
Insul Elec 424.0(430.5)563-302(13)
Intec Secur. 94.25(94.1)104-40(9)
Jalan Metallurgical 50.25(50.25)390-49(200)
Jalgaon Reroll 19.95(19.9)128-17(52)
Jayant Mercantile Co. 17.2(16.7)20-2(202)
Jmd Telefilms Industries 9.02(8.86)15-7(62)
L,M,N,O,P,Q
Lesha Steels 54.75(54.4)110-48(23)
Mahanivesh 106.45(108.6)539-106(21)
Mediaone 20.0(20.2)96-18(131)
Memory Polymers 45.05(45.95)144-45(45)
Midland Polymers 47.8(46.9)47-1(187)
National Min 107.25(108.5)203-105(221)
Ncl Research And Financial Services 1934.95(1964.3)2200-301(12)
P I Industries 124.05(124.35)148-93(45)
Parikh Herbals 21.2(20.9)65-13(244)
Paro Leasing 7.91(8.32)41-7(37)
R
Rajesh Strips 49.15(51.55)58-19(7)
Ram Kaashyap 16.85(16.9)36-14(364)
Rammaica 76.15(75.55)78-10(8)
Rasoya Proteins 12.72(12.4)13-1(324)
Ravinay Trading Company 587.35(564.85)587-123(28)
Regency Hospital 46.75(47.25)57-39(7)
Regency Trust 17.8(17.95)35-15(17)
Responind 89.9(92.3)119-72(26)
Riba Textiles 32.55(31.1)57-13(11)
Rosebud Commercial 76.35(74.55)80-17(14)
Rosette Resorts 79.8(80.0)86-1(696)
Rutron International 268.0(268.85)270-7(42)
S
S P Capital Financing 47.4(46.85)139-31(20)
Sai Wires India 7.6(7.57)86-5(180)
Sanyei Mediquip 42.0(42.1)43-41(8)
Sawaca Finance 21.0(21.4)234-19(194)
Shaktiman Mercantile 39.2(39.5)60-34(36)
Shree Global Tradefin 40.6(42.4)96-24(46)
Shree Shaleen Investments 62.5(62.45)64-1(155)
Shubham Granites 16.85(16.79)35-8(68)
Sulabh Eng 76.0(75.0)80-7(41)
Surya Industrial Corporation 26.5(26.1)137-25(11)
Swan Mills 107.65(111.8)145-107(121)
T,U,V,W,X,Y,Z
Toshika Chemicals 197.45(197.75)205-129(99)
Trendy Knitwear 22.25(21.2)22-8(48)
Turbo 488.0(502.5)509-37(125)
Unisys Software And Holding Industries 252.0(253.0)313-160(5)
Unno Ind 34.85(34.85)36-4(1159)
Vax Housing Finance Corporation 7.29(7.1)14-6(151)
Vision Tech 7.93(7.74)12-6(275)
Visisth Merchantile 59.9(63.0)156-47(27)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry