Stock Prices as on Jun 21, 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 608.4(589.6)830-469(17)
A C C 1165.9(1175.55)1514-1106(17)
Abbot 1435.7(1416.45)1650-1306(0)
Abg Shipyard 293.95(292.0)415-232(1)
Abirlanuv 1084.35(1077.15)1190-738(21)
Acl 186.3(184.0)220-162(505)
Adani Enter 181.95(182.65)296-151(301)
Akruti City 139.8(140.5)232-120(9)
Allahabad Bank 100.6(105.05)190-98(424)
Alok Industr 7.14(7.34)18-6(1497)
Alstom Proje 332.0(329.25)433-297(2)
Andhra Bank 81.15(84.05)130-79(317)
Apollo Hosps 973.85(977.15)1096-605(23)
Apollo Tyres 57.25(61.5)102-54(3157)
Arvind 78.3(77.35)107-59(236)
Ashok Leyland 21.25(21.75)28-20(267)
Asian Paints 4548.25(4568.2)5047-3447(3)
Aurobindo Phar 170.95(171.85)204-99(247)
Axis Bank 1259.4(1239.75)1549-926(199)
B
B A S F India 568.65(567.3)769-547(4)
B H E L 170.65(171.3)272-168(381)
Bajajhoin 750.3(805.15)1058-730(177)
Ballarpur Ind 13.4(13.7)24-13(78)
Bank Of India 244.15(260.25)392-238(221)
Bharat Earth. 153.45(156.9)414-136(22)
Bharat Elec 1284.75(1316.15)1396-1107(29)
Bharat Forge 219.25(215.4)321-196(23)
Bhartiartl 292.55(288.6)370-238(164)
Birla Corp 231.0(231.55)341-202(81)
Bk Of Baroda 549.3(576.6)899-540(326)
Bombay Dye 57.75(62.4)139-56(95)
Boschl 8907.6(8978.85)9590-8182(0)
Bpcl 347.75(351.45)449-315(52)
Britannia Ind 662.6(670.3)752-400(7)
C
C E S C 326.65(329.35)354-252(17)
C M C 1238.75(1220.35)1523-840(0)
Cadila Health 771.45(789.3)964-714(110)
Cairn India 292.9(290.0)365-267(114)
Canara Bank 355.0(358.5)550-306(119)
Castrol India 330.9(331.5)371-250(14)
Central Bank Of India 61.45(63.5)95-61(115)
Century Enka 108.15(107.4)144-95(4)
Century Tex 274.05(282.6)470-268(134)
Chambal Fert 37.4(39.5)81-37(377)
Chennai Petro 89.05(79.55)162-79(17)
Cipla 381.4(379.15)435-305(453)
Coal India Ltd 299.2(295.95)386-291(786)
Colgatepalm. 1303.85(1317.7)1580-1098(14)
Container Corp 1055.1(1084.15)1230-865(0)
Corp Bank 366.55(364.05)494-359(7)
Crompton Gr. 80.9(83.4)141-80(286)
Cummins India 458.2(458.85)550-416(8)
D,E,F
Dabur India 154.2(151.5)165-109(98)
Dena Bank 74.25(78.7)128-72(714)
Dish Tv India 62.4(65.0)84-57(262)
Dlf 175.0(175.5)289-170(1072)
Dr Reddy`s Lab 2123.8(2077.45)2207-1571(19)
E I H 52.45(53.5)94-52(14)
Edelweiss Capital 30.05(30.9)45-27(19)
Educomp Sol 37.75(39.25)182-31(240)
Eng India 148.1(148.4)257-145(12)
Escorts 68.7(70.05)76-48(250)
Essel Propack 38.25(39.05)46-29(127)
Exide Ind 122.0(120.1)166-115(115)
F D C 92.75(92.55)105-76(12)
Federal Bank 417.45(430.2)550-392(160)
Finolex Cables 50.15(50.6)64-32(44)
Finolex Ind 130.8(131.95)142-55(38)
G
G E Shipping 219.7(226.35)291-204(2)
Gail 290.35(291.25)396-286(231)
Geometric 103.9(103.95)125-68(11)
Glaxo Smithk. 2484.5(2501.3)2899-1916(5)
Glaxocon 4930.25(5287.4)6020-2179(8)
Global Tele 16.35(14.3)39-14(231)
Gmr Infra 18.8(18.9)27-16(2053)
Godrej Cp 797.5(761.45)935-550(16)
Grasim Ind 2781.35(2754.5)3511-2391(8)
Great Offshore 49.65(50.5)124-49(11)
Guj. Min Deve 133.3(125.55)221-118(33)
Gujarat Gas 205.5(206.25)352-199(33)
Gujarat Narmada 74.5(76.65)90-69(15)
Gujarat St Petronet 52.55(54.05)84-52(117)
H
H C L Infosys 33.15(33.05)46-30(12)
H C L Tech 759.4(759.45)809-453(31)
H D F C Bank 635.7(636.55)727-531(332)
H M T 27.5(28.25)50-24(21)
Hdfc 821.9(816.45)931-633(259)
Hdil 34.4(36.15)123-33(2866)
Hero Honda 1624.9(1599.95)2149-1434(41)
Hexaware Tec 79.15(79.7)142-72(146)
Hind Petro 248.8(251.65)381-248(68)
Hind Zinc 106.5(108.1)146-105(60)
Hindalco Ind 93.6(97.7)137-86(1395)
Hpcl 248.8(251.65)381-248(68)
Hsng Dev Infra 34.4(36.15)123-33(2866)
Hsq Dev Fin 821.9(816.45)931-633(259)
Htmt Global Sol 300.9(302.25)364-218(1)
Hul 590.85(593.15)598-432(293)
Hul 590.85(593.15)598-432(293)
I
I C I India 1144.9(1139.9)1195-820(7)
I T C 322.85(322.85)355-244(790)
Icici Bank 1043.4(1045.75)1236-827(543)
Idbi 72.75(74.25)118-71(236)
Idea Cellular 139.95(142.8)150-72(400)
Idfc 136.5(136.4)185-122(967)
India Cements 60.65(61.6)104-59(90)
India Infoline 54.25(56.95)93-48(40)
Indiabulls Real Est 63.4(65.05)87-41(1266)
Indian Bank 124.6(129.0)218-122(37)
Indian Hotels 51.7(49.3)71-46(129)
Indian Ovrsea 52.45(55.05)94-51(225)
Indusind Bank 463.95(449.3)530-308(172)
Infosys Tech 2419.15(2366.9)3010-2101(59)
Ingvysya 613.8(616.25)667-338(2)
Ioc 235.35(240.9)375-233(69)
Ipca Lab 676.15(691.25)701-342(33)
J,K,L
J & K Bank 1178.6(1201.2)1473-881(61)
J B Chem 77.85(77.7)96-60(20)
Jaiprakash Ass 57.65(58.7)106-56(2579)
Jaypee Infratech Limited 24.7(25.55)61-24(183)
Jet Airways 459.8(475.05)688-320(343)
Jindal 59.9(60.3)138-48(38)
Jindal Stainless 49.6(47.15)88-44(79)
Jindal Steel 204.25(222.15)480-196(3171)
Jsw Steel 669.65(687.2)893-588(289)
Kotakbank 730.25(739.1)804-525(272)
L I C Hsq Fin 257.95(257.2)300-209(260)
L&t 1393.9(1396.35)1719-1308(200)
Lanco Infratech 7.02(7.31)16-6(1039)
Lupin 787.7(779.15)810-518(52)
M,N,O
M & M 942.05(941.0)1026-675(107)
M&m 942.05(941.0)1026-675(107)
Mangalore Ref 37.75(37.75)70-37(48)
Maruti 1554.95(1525.8)1773-1065(56)
Merck 645.35(646.1)699-530(1)
Mphasis Bfl 389.15(390.8)513-335(5)
Mtnl 17.85(18.15)45-17(231)
Mtnl 17.85(18.15)45-17(231)
N T P C 143.05(140.1)175-136(181)
Nation.ferti 36.9(38.0)96-36(16)
National Alum 29.5(30.05)63-29(53)
Nestle Ind 5047.75(5064.45)5350-4305(18)
Neyveli Lignite 58.05(57.7)90-54(764)
Novartis India 477.55(488.35)758-475(9)
O N G C 308.0(300.3)354-248(330)
Omaxe 137.5(136.5)171-136(844)
Oracle Fin 2741.15(2721.2)3414-2350(3)
Orchid Chem 50.55(53.7)131-46(147)
Oriental Bank 214.15(218.65)367-207(110)
P,Q,R
P & G Hygiene 2979.65(2941.5)3180-2090(14)
Parsvnath Dev 30.25(31.75)62-30(56)
Pfizer 1071.55(1071.45)1361-993(5)
Pidilite Ind 269.75(273.1)296-154(169)
Piramalhe 512.3(549.5)624-395(9)
Pnb 667.2(687.35)922-659(135)
Polaris Soft 123.55(119.25)147-96(258)
Power Fin Corp 145.75(154.4)227-142(705)
Power Grid Corp 107.15(105.9)124-101(75)
Punj Lloyd 34.8(36.65)64-34(1008)
Ranbaxy Lab 349.45(343.55)578-338(227)
Rashtriya Chem 35.4(35.35)66-34(73)
Raymond 258.4(258.0)488-245(89)
Rcom 119.8(124.65)130-46(6655)
Reliance Capital 319.75(330.7)508-297(1143)
Reliance Ind 793.9(799.2)954-703(612)
Reliance Power 63.5(64.55)111-58(2367)
Relinfra 332.05(339.8)579-315(765)
Rolta India 57.0(59.15)83-50(112)
S
S A I L 52.35(53.55)101-52(1842)
Satyam Comp 114.6(113.65)131-75(356)
Sbi 1990.4(1998.45)2550-1816(600)
Shipping Corp 38.8(33.85)61-33(182)
Siemens 529.85(537.75)749-467(28)
Skf 519.0(524.2)690-500(160)
Sobha Developers 381.1(391.5)472-315(18)
Sterlite Ind 80.6(81.4)123-78(428)
Sterlite Optical 20.9(22.05)37-20(63)
Sun Pharma 949.85(967.8)1085-600(164)
Suntv 366.15(360.0)493-176(148)
Suzlon Energy 9.36(9.39)26-9(1202)
Syndicate Bnk 114.9(116.45)145-90(190)
T,U,V
Tata Chem 289.4(296.35)381-284(43)
Tata Elxsi 183.1(183.85)254-177(2)
Tata Power 81.6(81.0)113-77(486)
Tata Tea 136.35(140.9)181-106(468)
Tatacomm 177.7(183.3)266-175(27)
Tatamotors 287.15(288.3)337-202(1122)
Tcs 1422.55(1404.15)1598-1175(67)
Tech Mahindra 992.85(984.3)1123-677(47)
Thermax 587.2(582.1)684-452(2)
Tisco 271.65(272.4)454-264(999)
Titan Ind 222.85(224.7)313-200(372)
Tn Newsprint 97.0(98.15)121-92(6)
Torrent Pharma 835.5(838.45)871-580(4)
Torrent Power 116.3(121.85)198-115(47)
Tvs Motor 32.65(33.65)50-31(56)
Union Bank 193.4(201.1)288-150(622)
Unitedphos 135.95(142.25)167-107(277)
Vijaya Bank 46.35(50.3)67-45(459)
W,X,Y,Z
Welspunguj 48.55(47.95)124-42(126)
Wipro 348.85(347.45)418-290(409)
Wockhardt 1030.7(1053.65)2166-865(49)
Wyeth 797.2(794.2)1044-770(0)
Zeeenter 235.15(228.0)255-134(696)
GROUP B
A
Agarind 114.35(114.9)185-104(5)
3m India Ltd 3459.0(3465.8)4250-3200(38)
A P Paper 268.05(272.3)373-179(25)
A.k.capital Services 135.7(139.15)273-133(32)
Aarti Ind 77.45(81.45)108-70(11)
Aban Offsho 262.85(266.4)486-253(46)
Adani Power Ltd 41.25(41.7)70-36(2082)
Adani Power Ltd 41.25(41.7)70-36(2082)
Adhunik Metaliks 24.4(23.3)49-22(91)
Adlabs Films 44.15(45.2)103-43(24)
Aegis Logis 129.15(128.95)210-110(3)
Agro Tech Foods 512.05(516.2)584-400(9)
Ahmednagar Forg 103.9(103.55)164-95(5)
Ajanta Pharma 902.3(917.55)1014-320(33)
Alchemist 33.55(33.05)76-32(9)
Alembic 19.45(19.65)21-14(19)
Alembic Pharmaceuticals Ltd 133.2(137.45)148-53(112)
Allcargo Global Logistics 94.2(99.0)152-94(312)
Allied Digital Services 10.0(10.52)30-7(33)
Alpha Graphic India 35.95(36.4)36-14(62)
Alstom 170.1(149.65)230-138(63)
Amar Remedies 7.15(6.81)148-6(162)
Andhra Petroch 11.7(11.4)22-9(30)
Ansal Properties 17.9(18.3)42-17(24)
Anukaran 70.1(70.9)73-4(442)
Aptech 62.35(61.45)81-40(245)
Arrow Webtex 54.05(52.9)84-38(372)
Arshiya International Ltd. 16.9(17.75)148-14(23)
Ashapura Mine. 41.45(40.7)57-10(55)
Ashika Credit Capital Ltd 61.6(61.75)150-52(23)
Astra Micro 38.25(38.45)49-36(23)
Astra Zeneca 696.5(713.7)1984-595(13)
Astral Poly Technik 550.15(555.35)599-215(4)
Atul Chem 314.4(314.75)472-207(4)
Auto. Axles 233.6(233.95)464-225(1)
Autoline Industries 78.4(79.65)211-60(34)
B,C
B O C India 273.3(275.55)473-230(9)
Bajaj Auto Fin 1398.45(1421.35)1591-828(20)
Bajaj Hind 14.45(14.9)35-14(679)
Balmer Law 209.1(202.75)238-152(2)
Balmer Lawri. 371.3(366.7)410-315(2)
Balrampur Chini 41.5(42.0)74-41(31)
Bank Of Maha 51.15(51.55)66-42(83)
Bata India 828.95(818.5)989-688(55)
Bayer 1404.6(1437.85)1492-765(0)
Berger Paints 244.3(237.4)254-124(41)
Bgr Energy Systems 130.4(133.15)319-129(78)
Bhagwati Banquets 49.65(48.1)102-37(70)
Bhandari Hos. 25.75(24.8)59-19(19)
Bharati Shipyard 35.15(35.3)83-32(13)
Bhartiya Int 207.8(207.95)244-46(1)
Bhussteel 462.1(462.55)505-420(30)
Biocon Ltd 275.15(273.85)321-217(24)
Blue Dart Ex. 2626.0(2600.6)2755-1530(4)
Blue Star 160.0(160.25)230-151(2)
Bombay Bur Trdg 108.85(110.0)158-98(11)
Bombay Rayon Fashions 209.45(210.8)278-185(33)
Brescon Crp Adv 103.0(108.0)184-85(3)
C R I S I L 1136.6(1142.7)1170-855(81)
Can Fin Homes 139.1(139.0)187-99(5)
Carbon Everflow 73.05(73.15)96-71(6)
Cclpr 301.2(299.95)371-222(1)
Ceat 109.65(106.15)125-87(37)
Cerasan 516.4(518.3)567-250(1)
Chirawa Cements 48.8(50.65)163-30(22)
City Union Bnk 55.5(55.55)65-41(34)
Colourchem 412.45(418.4)674-410(3)
Consolidated Construction Consortium 10.4(9.96)18-9(221)
Core Project 29.8(31.35)345-29(137)
Coromandel Fert 175.85(184.5)304-174(5)
Cox And Kings(india) Ltd 113.35(114.9)156-108(96)
Cupid Trad 109.0(108.6)275-77(41)
D,E,F
D C M Shr. Con 58.2(59.15)86-47(13)
D C W 11.69(12.09)26-11(122)
D S Kulkarni 56.55(57.75)88-51(7)
Daawat 69.85(69.6)79-34(106)
Dabur Pharma 109.9(110.5)152-78(14)
Deepak Fert 98.0(98.85)143-90(11)
Den Networks Ltd 184.8(199.05)238-93(17)
Development Credit Bank 47.7(48.5)54-38(1349)
Dewan Hsq Fin 172.1(173.0)224-142(20)
Dhanuka 135.5(133.35)140-88(46)
Disa India 2650.0(2650.0)3099-2323(0)
Dishman Pharma 61.1(61.85)124-58(57)
Divi's Lab 981.25(966.7)1233-925(22)
E I Dparry 130.85(133.15)256-130(8)
Eclerx Services 710.2(710.85)900-570(2)
Eicher Motors 3553.15(3646.9)3882-1620(0)
Elder Pharma 305.95(312.5)474-202(8)
Elecon Eng 28.3(28.95)61-27(18)
Electrosteel C. 13.7(13.85)29-13(80)
Elgi Equip. 76.1(78.25)99-70(355)
Emami Paper Mills Ltd 31.75(30.25)42-21(23)
Empee Distilleries 62.25(62.5)96-44(21)
Entertainment Network India 216.3(211.9)276-198(150)
Esab India 395.85(395.4)499-381(79)
Ess Dee Aluminium 592.85(595.85)617-114(49)
Essar Oil 62.75(62.4)96-46(392)
Eveready Ind 16.3(16.6)26-16(55)
Everest 171.75(172.7)282-164(3)
Everonn Systems India 35.9(37.5)220-32(83)
Expo Gas Cont 8.4(8.8)14-4(47)
Fag Bearings 1430.0(1436.5)1826-1289(58)
Fairfield Atlas 236.6(237.1)238-95(11)
Fedmoggoe 202.1(203.0)240-181(1)
Fiem Industries 190.0(189.65)219-132(2)
First Leasing 37.7(38.0)76-37(24)
Firstsource Solutions 10.15(10.15)14-8(126)
Flexituff International Limited 222.95(223.0)274-132(11)
Fortis Healthcare 88.25(89.2)119-87(18)
Foseco India 451.45(470.5)660-417(2)
Future Capital Holdings 160.15(160.05)234-109(19)
G,H
G I C Hsq Fin 108.9(111.2)156-83(98)
Gallantt Metal 18.85(19.0)32-15(72)
Gammon India 16.8(16.6)54-15(28)
Garware Poly 61.85(61.0)128-58(104)
Gateway Distriparks 102.25(105.6)150-101(11)
Gati 25.95(26.8)45-24(27)
Gei Industrial Systems Ltd. 29.2(26.55)107-25(14)
Gitanjali Gems 506.65(508.75)649-296(56)
Glenmark Phar 542.85(553.35)609-352(48)
Glodyne 11.45(10.91)432-8(35)
Godawari Power 77.35(78.6)136-75(5)
Godfrey Phi. 2784.35(2801.7)3598-2250(0)
Godrej Indus 298.35(296.0)331-225(11)
Goenka Diamond & Jewels Ltd. 25.15(25.5)35-15(1279)
Goodyear India 294.75(289.55)376-237(2)
Gruh Fin 223.2(224.0)249-133(203)
Guj. Alkalies 180.7(180.15)222-100(3)
Guj. Fluoroch. 283.3(283.5)428-250(8)
Guj. Nre Coke 13.8(14.6)23-13(273)
Guj. State Fert 59.85(60.05)85-53(51)
Gujarat Pipavav Port Ltd 47.55(45.4)60-41(16)
H E G 163.5(165.5)262-159(1)
H F C L 7.75(7.56)14-6(357)
Hanung Toys 110.6(111.15)179-99(23)
Hatsun Agro 130.25(130.0)134-81(2)
Havell`s India 728.45(734.7)765-528(14)
Hercules Hoists 103.75(107.05)164-102(5)
Heritage Food 417.65(423.45)569-141(1)
Hikal 409.75(398.25)517-278(2)
Himatsingka S. 33.25(33.05)45-26(9)
Hind Con 11.3(10.43)22-10(1686)
Hind Motors 7.9(8.0)14-7(84)
Hind Oil Exp 33.05(34.75)140-29(123)
Hind Sanitary 91.0(93.25)161-84(11)
Honeywell 2425.85(2464.35)3391-2230(0)
House Of Pearl Fashions 119.6(119.2)144-80(10)
Ht Media 96.85(96.85)123-82(197)
I,J
I F C I 23.65(24.6)42-21(3254)
I V R Cons 15.15(15.3)55-14(1424)
Ibn18 24.5(24.5)38-16(630)
Icra 1007.4(989.9)1582-938(13)
Iid Forgings 16.9(17.75)148-14(23)
Il&fs Transportation Networks Ltd. 163.95(165.65)227-156(5)
Ilfs Venture 21.05(21.05)30-19(25)
Indcap Fin 15.5(15.47)15-4(50)
India Glycols 118.6(118.8)226-116(10)
Indiabulls Power 7.31(7.31)16-7(673)
Indian Infotech And Software 22.9(21.85)29-13(1184)
Indoco Remedies 62.05(63.55)83-52(7)
Indraprastha Gas 275.1(278.05)328-195(39)
Indswift Lab 37.05(36.9)62-36(31)
Info Edge India 311.55(306.3)405-277(6)
Insecticides India 384.95(390.65)442-356(26)
Irb Infrastructure Developers 109.9(110.7)161-104(327)
Ivrcl Infrastruc 15.15(15.3)55-14(1424)
J B F Ind 98.3(99.25)151-97(9)
J K Ind 109.0(107.55)131-84(4)
J Kumar Infraprojects 169.45(170.65)248-143(16)
Jagran Prakashan 86.05(85.85)117-82(28)
Jai Corp 48.1(49.25)87-47(221)
Jain Irrigation 54.3(55.0)92-53(508)
Jaiprakash Hydro 20.4(21.05)46-20(269)
Jay Shree Tea 80.8(82.1)128-78(5)
Jhaveri Weld 52.5(53.0)74-22(6)
Jindal South West Holdings 381.35(395.65)694-375(42)
Jindalph 81.7(83.55)153-77(8)
Jindpolyfm 150.15(155.1)229-135(35)
Jk Cement 234.95(246.4)369-138(2)
Jk Paper 26.0(26.7)46-25(14)
Jklakshmi 110.3(109.9)171-59(25)
Jmt Auto 102.4(97.55)118-44(7)
Jubilant Org 142.2(146.45)248-138(3)
Jyothy Laboratories 198.7(189.3)211-107(159)
Jyoti Struct 20.5(22.35)53-20(63)
K,L
K R B L 22.5(22.6)28-18(90)
Kajaria Ceramic 236.85(232.65)261-157(10)
Kale Consult 455.95(454.05)525-118(3)
Kalpataru Pwr 68.85(69.6)105-64(5)
Kalyani Steels 35.5(37.15)64-32(13)
Kamat Hotels 71.0(71.5)134-63(21)
Kamdhenu Ispat 28.95(28.6)36-13(14)
Kansanero 1169.4(1168.95)1300-865(1)
Kar Vysy Bank 428.2(434.05)592-386(127)
Karnataka Bnk 116.9(138.35)198-78(2876)
Kaveri Seed Company 1550.45(1553.65)1621-722(1)
Kecil 31.8(33.15)80-31(42)
Kirloskar Ferro 21.05(21.15)33-20(18)
Kirlpnu 450.0(450.0)550-400(1)
Kohinoor 36.2(35.95)39-22(80)
Kolte Patil Developers 76.8(76.45)136-37(36)
Kpitcumm 120.1(117.75)142-92(582)
Kwality Dairy 26.4(26.85)47-25(22)
La Opala Glass 352.6(360.9)437-100(4)
Lakshmi Machine 1829.4(1928.75)2330-1540(0)
Lakshmi Over 43.85(45.55)47-15(99)
Liberty Phosp 113.65(126.25)229-65(9)
Liberty Shoes 85.6(86.05)125-81(9)
Lincoln Pharmaceuticals 25.7(25.5)58-22(32)
Lloyd Elect 33.3(34.05)74-32(9)
Lloyds Steel Ind 9.21(7.87)16-7(54)
Lovable Lingerie Ltd 275.1(275.0)403-220(12)
Lumax Ind 344.8(345.95)460-325(1)
M
M And B Switchgears Limited 20.55(20.55)27-9(1078)
M R F 12970.5(13780.2)15499-9555(6)
Madras Cements 220.75(225.35)269-144(26)
Magmafin 85.3(83.0)110-55(657)
Mah Scooter 405.0(405.3)555-305(17)
Mahforg 63.85(65.05)72-35(124)
Mahindra 257.15(262.25)287-125(164)
Mahindra Ugine 95.55(91.0)95-40(318)
Man Infraconstruction Ltd. 149.15(148.9)219-125(2)
Manappuram Gen 13.3(14.15)46-13(286)
Mandhana Industries Ltd. 241.25(240.6)309-195(54)
Mangalam Cem 118.5(119.4)192-116(5)
Mangalore Chem 40.1(40.25)57-27(100)
Marg 20.0(19.3)87-16(93)
Marico Ind 209.05(212.3)251-171(512)
Max India 196.85(200.95)266-173(16)
Mcdowell Holdings 21.05(21.5)99-20(78)
Mcleod Russel India 304.95(305.3)386-284(6)
Mcnally Bharat Engineering Company 50.2(50.85)121-50(7)
Mindtree 818.2(814.1)924-602(2)
Mirza 21.45(21.4)26-17(18)
Monnet Ispat 138.5(120.8)395-117(14)
Monsanto India 633.25(636.15)746-560(1)
Moonlac Trading & Finance 13.25(13.42)22-11(25)
Motherson Sumi 200.35(204.55)225-104(247)
Mundra Port 151.1(148.95)175-105(129)
Muthoot Finance Ltd 113.35(118.3)246-111(55)
Mysore Cem 45.1(45.75)60-29(13)
N,O
N I I T 19.95(20.65)45-19(75)
N R B Bearings 37.3(37.5)41-27(340)
Nagarjuna Con 24.0(27.2)61-23(224)
Nahar Spin 68.85(70.0)90-46(5)
Nandan Exim 29.7(29.5)32-20(66)
Natco Pharma 439.4(443.45)505-330(0)
National Pero 437.15(439.0)557-363(1)
Natsteel 14.17(13.85)20-11(40)
Navneet Pub 59.75(60.5)70-52(14)
Ndtv 90.45(89.95)100-43(42)
Neocorp 18.85(19.9)41-17(26)
Nesco 769.65(766.5)861-605(0)
Net 4 India 37.15(36.3)148-29(41)
Network 18 Media 33.6(34.1)47-26(313)
Nhpc 18.2(18.35)29-14(652)
Nhpc Ltd 18.2(18.35)29-14(652)
Niit Technologies 274.15(271.35)324-240(8)
Nilkamal Plast 139.05(141.15)274-137(3)
Nitesh Estates Ltd. 10.27(10.59)20-10(32)
Nitin Fire Protection Industries 64.0(63.85)83-47(107)
Nocil 13.88(14.14)20-13(50)
Noida Toll Bridge 21.45(21.5)29-19(21)
Oil India Ltd 568.65(570.35)629-432(21)
Omkar Speciality Chemicals Ltd 113.45(115.6)150-68(28)
Omnitech Infosolutions 109.75(106.7)204-101(15)
Onelife Capital Advisors Limited 204.4(215.15)848-124(20)
Onmobile Global 30.7(30.95)50-28(991)
Opto Circu 20.7(21.3)165-20(786)
Orbit Corporation 15.3(16.05)65-15(89)
Orbit Exp 79.0(76.9)90-41(12)
Orient Paper 7.28(7.2)19-6(154)
Orissa Minerals Development Company Ltd 2053.55(2122.85)6039-2040(2)
P,Q,R
Page Industries 4034.0(4111.75)4424-2680(0)
Panacea Biotec 106.45(112.55)158-68(24)
Pantaloon Ret 98.6(146.75)254-83(10880)
Paper Products 64.9(65.1)81-56(5)
Persistent Systems Ltd. 504.4(507.5)589-363(108)
Petronet Lng 123.45(125.4)175-122(100)
Pg Electroplast Ltd 72.45(72.35)394-54(17)
Phillips Carbon 60.6(60.8)118-60(66)
Phoenix Mills 258.1(261.15)293-155(7)
Pipavav Shipyard 68.4(69.25)98-52(382)
Plethico Pharmaceuticals 212.45(213.5)394-120(18)
Poly Medicure 517.45(511.6)574-212(5)
Poly Medicure Ltd 517.45(511.6)574-212(5)
Polyplex Corp 136.7(139.35)226-136(3)
Praj Ind 38.75(38.25)65-34(79)
Prakash Steelage Ltd 93.55(92.6)200-82(11)
Pratibha Industries 29.05(30.15)58-28(42)
Premier Auto 60.85(62.9)151-50(6)
Prime Focus 38.75(39.5)58-34(513)
Prism Cement 33.65(34.25)60-32(19)
Ptc 48.1(50.0)81-47(327)
Ptc India Financial Services Ltd 12.92(13.24)20-12(145)
Puravankara Projects 80.75(81.0)122-58(4)
Pvr 326.8(327.95)375-147(1)
Radico Khait 100.55(103.5)155-92(242)
Raj Television Network 331.4(326.85)340-135(24)
Rajesh Exp 126.45(124.85)150-108(26)
Rallis India 136.8(137.65)168-110(49)
Rasoya Proteins Ltd 13.42(12.43)14-1(628)
Rei Agro 12.93(13.24)15-7(204)
Reliance Indust 330.4(345.8)508-302(61)
Reliance Media World Ltd 29.7(29.95)59-23(41)
Religare Enterprises 315.9(309.35)377-250(28)
Ricoh India 56.0(54.8)91-32(13)
Ruchi Soya Ind 63.8(65.6)93-56(9)
Rural Electrification Corporation 190.7(198.1)267-173(394)
S
S Bk Of Bikaner 409.2(412.95)501-326(2)
S R F 148.35(153.1)248-146(11)
Sadbhav Engi 95.35(98.25)156-91(101)
Saintgobain 12.93(13.03)43-12(65)
Sandesh 273.15(274.1)384-235(2)
Sandur Mang 417.4(432.85)557-301(4)
Se Investments 383.0(383.55)468-313(21)
Sesa Goa 138.4(139.7)207-135(172)
Sh Precoated St 83.25(85.0)141-82(6)
Shanthi Gears 53.5(54.85)76-48(72)
Shasun Chem 54.8(56.55)185-53(76)
Shilpa Medicare Ltd 250.1(259.25)328-217(1)
Shree Cement 4645.0(4690.6)5210-2650(0)
Shree Ganesh Jewellery House Ltd 81.9(79.45)139-77(20)
Shree Renuka Sugars 16.35(15.85)38-15(1131)
Shrenuj & Co 111.6(111.35)128-52(52)
Shriram City 1026.15(1031.55)1230-593(111)
Shriram Trans 718.2(733.85)841-501(14)
Signet 269.75(264.1)299-119(23)
Sintex Ind 41.4(43.85)75-40(614)
Sks Microfinance Ltd 105.9(106.25)198-63(83)
Sms Pharmaceuticals 247.6(267.95)270-131(113)
Solar Explosives 945.1(928.5)1099-749(5)
Sona Koyo St 11.51(11.66)15-9(28)
Sonata Soft 26.05(26.0)30-17(25)
Southind.bank 20.45(23.0)30-19(1567)
Spicejet 27.9(28.0)50-24(1405)
Srei Int Fin 25.55(25.0)51-19(155)
Srs Ltd 32.25(32.45)51-30(67)
State Trading 88.2(93.4)325-87(65)
Strides Arcolab 868.5(854.05)1224-675(22)
Sun Pharma Advanced Research Company 144.3(145.1)174-69(45)
Sundaram Fin 548.1(547.4)575-321(50)
Sundaram Multi Pap Ltd. 18.55(18.65)24-12(102)
Sundram Fast 34.0(33.55)58-31(502)
Sunflag Iron 22.25(22.05)28-19(17)
Sunil Hitech 52.75(52.5)90-52(24)
Sunteck Realty 417.95(419.95)563-302(8)
Supreme Ind 333.95(327.6)377-215(2)
Surya Roshni 67.15(68.8)84-45(11)
Suryanagri Finlease 18.65(19.6)55-11(25)
Suven 24.95(23.5)35-13(88)
Swaraj Engin 508.0(507.25)528-382(2)
T,U
T.v. Today 67.8(69.1)93-54(22)
Talwalkars Better Value Fitness Ltd. 123.95(123.35)223-121(18)
Tantia Constructions 30.9(29.7)64-24(117)
Tata Coffee 986.45(1047.1)1675-880(84)
Tata Investment 420.45(419.1)535-409(1)
Tata Sponge 277.55(279.3)350-271(19)
Td Power Systems Limited 234.75(234.15)341-205(4)
Texmaco 26.45(26.3)41-24(539)
Thinksoft 68.6(69.9)123-57(7)
Tide Water 7182.85(7203.45)8585-6951(0)
Timken India 159.65(159.65)236-128(5)
Tinplate Of India 38.4(38.4)57-38(30)
Tourism Fin 23.95(24.9)30-20(115)
Tplplast 80.7(82.3)205-74(46)
Ttk Prestige 3072.15(3031.15)3996-2870(3)
Tube Invest 128.45(135.45)221-123(3)
Tulip 8.49(8.93)129-8(349)
Ubholding 24.7(25.9)155-23(64)
Uco Bank 66.7(71.5)86-54(1041)
Uflex 61.95(61.65)122-59(24)
Ultratech 1813.9(1817.2)2074-1380(3)
Unichem Lab 162.5(163.8)216-127(3)
Unitdspr 2410.0(2445.35)2605-651(250)
Unitech 20.6(21.05)40-18(3761)
United Bank Of India 46.75(49.75)84-45(38)
Unity Infraprojects 26.05(26.85)52-25(19)
Ushamartin 23.0(23.3)35-20(66)
Ushdev Int 341.15(335.2)375-185(31)
Usher Agro Ltd. 38.9(38.9)68-37(92)
Uttam Steel 60.7(60.0)125-56(138)
V,W,X,Y,Z
V Guard Industries 459.85(468.25)590-232(1)
V S T Ind 1568.1(1583.5)1960-1480(0)
Vaibhav Gems 150.3(151.0)154-40(3)
Vardhtext 260.4(265.45)291-207(2)
Venkys 464.7(464.05)621-407(2)
Vesuvius 360.0(363.0)390-310(72)
Videocon 216.85(220.15)246-161(23)
Vikas Wsp 19.3(19.1)76-18(158)
Vikasglo 198.65(202.4)245-62(3)
Vikram Thermo 59.8(58.0)72-33(7)
Vivmed Labs 273.0(275.3)403-254(3)
Vmf Softech 8.27(8.51)18-7(99)
Voltamp Transformers 398.4(403.45)523-333(1)
Voltas 85.6(83.65)138-73(300)
Wellworth Fin 52.9(50.4)73-36(56)
West Coast Pap 53.8(54.15)134-47(15)
Wheels India 678.55(719.35)967-584(1)
Whirlpool 196.95(197.15)289-188(3)
White Diamond 17.35(17.8)34-16(21)
Wire & Wireless 22.2(22.5)30-11(146)
Yes Bank 453.1(459.4)547-322(364)
Zandu Phar 988.65(1005.4)1750-850(1)
Zee News 12.4(12.59)19-9(693)
Zensar Tech 251.8(250.15)302-219(1)
Zenu Infotech 54.7(53.9)100-24(114)
Zyden 29.8(28.85)50-21(11)
GROUP T
A,B
Aarti Drugs 201.3(206.4)241-112(1)
Amara Raja 249.05(253.5)328-145(8)
Aryaman Fin 13.25(13.7)24-12(210)
Atlas Cycles 246.85(247.7)454-235(4)
Brilliant Securities 111.95(109.25)138-49(234)
C
Centrum Finance 1325.45(1262.35)1432-849(0)
Cerebra Int 17.85(17.96)32-12(38)
Choice International 41.8(41.65)58-35(42)
Color Chips 27.56(0.88)29-0(13)
Cressanda Solutions 475.7(475.1)480-106(103)
Cubical Finan. 42.5(43.75)91-24(36)
D,E
D C M 68.25(68.5)206-59(45)
Db Stock Brokers 97.2(97.35)112-94(21)
Decngold 16.55(17.15)26-15(24)
Dhanalakshmi Bk 32.8(34.95)73-32(202)
Dover Securities 158.0(156.0)180-76(3)
E P C Ind 121.8(123.6)166-84(133)
F,G,H
Financial Tech 758.25(770.65)1223-645(131)
G E I Hamon In. 29.2(26.55)107-25(14)
Global Capit 145.1(147.0)273-82(28)
Goodricke Group 116.95(119.0)174-116(11)
Guj. Sidhee Cem 18.2(18.7)27-7(41)
I,J
I F B Agro Ind 149.7(153.9)220-116(20)
Inani Marb 203.15(213.8)630-172(10)
Ind. Hume Pipe 99.35(96.5)146-86(61)
Jindal Worldwide 98.65(98.85)188-75(12)
Jolly Board 962.0(962.0)965-287(0)
K,L,M,N,O
Katwa Udyog 23.0(23.25)24-11(14)
Kotawala Ind 252.9(251.95)266-130(139)
Luminaire Technologies 53.55(53.4)56-33(250)
Mount Ev Min 130.1(133.5)150-74(21)
Nalwa 575.0(575.95)904-575(7)
Nfl Infotech 33.05(32.9)51-24(32)
P,Q,R
Peninsula 37.7(38.1)84-33(18)
Prakash Ind 29.55(30.0)64-27(137)
R S Software 109.25(109.9)208-73(6)
Rollatainers 260.0(256.15)299-37(109)
S,T,U,V,W,X,Y,Z
S P L 71.0(73.85)114-40(5)
Singer India 97.1(94.95)134-34(7)
Som Distilleries 282.25(286.45)295-126(2)
Venus Remedies 266.75(270.5)358-196(8)
Vikas Globalone Ltd 198.65(202.4)245-62(3)
Walchandnagar 56.1(57.45)105-49(30)
GROUP S
A
Amrutanj 121.45(123.8)178-110(9)
Amrutanjan Health Care 121.45(123.8)178-110(9)
Amtek Auto 75.3(77.9)116-59(304)
Amtek India 81.1(87.5)126-64(194)
Atul Auto 180.1(187.2)226-89(6)
Avanti Feeds 143.5(140.0)210-83(3)
B,C
Bajaj Elect 172.15(165.3)233-160(24)
Balkrishna Ind 230.35(238.1)317-221(2)
Bf Utilities 178.95(190.9)490-175(162)
Bharat Bijlee 387.75(391.05)684-385(1)
Bi 57.15(54.45)267-43(34)
Camson Bio Technologies 57.05(59.6)75-43(28)
Carnation Nutra 638.6(647.7)748-385(11)
D,E
Denso India 83.55(82.45)84-36(16)
Diamond Power Infrastructure Ltd 68.65(68.0)129-67(6)
Dolphin Off Ent 98.25(98.55)129-71(5)
Emami 730.15(717.85)793-468(7)
Emco 17.5(18.05)37-17(25)
Erainfra 130.4(134.1)160-91(92)
F,G,H
Flex Foods 23.8(24.75)33-23(17)
Forcemot 274.35(293.0)525-271(1)
Granules Ind 114.8(117.0)234-90(4)
Grindwell Nort. 241.2(241.55)280-226(1)
Gulf Oil Corp 63.05(59.6)103-56(62)
Hawkins Cook 2139.7(2130.45)2485-1455(0)
Helios & Matheson 52.0(52.1)65-22(36)
I,J,K
India Gelat 58.4(62.8)107-43(6)
Ion Exchange 95.45(96.75)159-93(6)
Jmfinan 28.15(28.1)31-11(913)
K Sera Prod 10.52(10.71)14-2(360)
Kennamet 463.5(462.1)1118-456(10)
Kirloskar Bro 151.0(150.55)184-110(40)
L
Lakshmi Mills 1575.0(1575.0)2399-1154(0)
Lambodhara Textile 80.1(83.85)178-62(33)
M,N
Magna Eletrocasting 71.4(71.9)81-54(10)
Man Indus 90.1(88.7)238-87(7)
Mayur Uniquo 440.15(434.25)505-260(1)
Mazdaltd 103.6(104.1)148-88(35)
Mercator Lines 12.43(10.83)24-10(140)
Modison Metals 30.2(30.75)49-25(10)
Navin 164.6(167.65)333-164(2)
O,P,Q,R
Orient Abrasive 21.2(21.15)22-6(83)
Oriental Carbon 105.9(101.05)186-87(3)
Ortin Laboratories 16.05(16.89)36-11(40)
Patel Eng 33.25(36.0)102-32(30)
Porritts & Spen 204.0(220.0)336-188(11)
Rainbow Papers 76.1(76.0)91-66(50)
S
Sanwaria Agro 33.25(33.0)49-24(16)
Schenectady 438.55(442.8)1800-426(1)
Shahi Shipping 97.05(98.5)153-90(17)
Sharon Bio-medicine 334.75(335.45)460-324(15)
Steel Exchange India 68.9(68.45)104-53(82)
Sumeet Ind 19.75(20.15)26-12(82)
Syncom Form 137.6(137.75)155-34(5)
T,U,V,W,X,Y,Z
Tilaknagar Industries 52.05(52.05)86-40(41)
Unitedbrew 632.45(649.0)1023-473(484)
V I P Ind 53.5(54.75)97-51(53)
V S T Tillers Tr 375.6(388.55)525-330(0)
Vadilal Ind 157.6(162.25)306-106(9)
Valecha Eng 32.75(34.0)67-32(14)
Zydus Wellness Ltd 638.6(647.7)748-385(11)
GROUP Z
A,B,C
Agarwal Holdings 34.55(32.95)73-20(204)
Akai Asian 494.15(484.6)503-63(30)
Arcotech 119.1(119.8)126-24(5)
Asianlak Capital And Finance 75.05(74.9)75-0(608)
Associated Textile Rubber Products 337.0(336.15)341-2(69)
Banas Finance 32.8(31.25)42-10(174)
Barasia Holding & Trading Company 128.15(128.95)254-119(7)
Beryl Drugs 23.85(23.8)37-16(39)
Centron Ind 81.0(84.8)214-24(13)
Confidence Trading Company 296.0(295.2)332-78(31)
D,E,F,G,H
Dahyabhai Sons 160.75(157.6)160-13(13)
Esaar 36.2(35.5)65-11(25)
Eurogold Jewellery 67.2(75.0)119-14(14)
First Financial Services 293.4(293.1)300-7(64)
Govindji Tri 370.0(365.0)370-10(5)
Goyal Financials 28.85(29.25)45-11(13)
Grandma Trading & Agencies 234.5(233.85)236-16(18)
Grenada Investment & Trading Comapny 38.75(37.95)142-30(23)
Hind. Copper 77.1(79.85)310-76(93)
I,J,K,L,M,N
Insul Elec 417.95(419.95)563-302(8)
Intec Secur. 95.65(95.25)104-40(11)
Jalan Metallurgical 50.95(50.15)390-49(147)
Jalgaon Reroll 19.0(19.3)128-17(54)
Lesha Steels 61.6(56.05)110-48(13)
Margltd 20.0(19.3)87-16(93)
Midland Polymers 47.7(48.65)48-1(254)
National Min 105.1(103.15)203-100(154)
Ncl Research And Financial Services 1961.45(1939.6)2200-312(32)
O,P,Q
O K Play 39.5(38.0)43-15(52)
Odyssey Corporation 61.0(61.9)68-21(28)
P I Industries 131.75(127.65)148-93(7)
Parikh Herbals 22.2(21.8)65-13(363)
Paro Leasing 8.29(7.98)41-7(49)
Pflinfotc 49.1(46.95)60-17(13)
R
Rajesh Strips 47.5(46.25)58-19(10)
Rammaica 75.65(75.65)78-10(15)
Rasoya Proteins 13.42(12.43)14-1(628)
Ravinay Trading Company 584.15(583.1)615-128(40)
Responind 87.05(91.65)119-72(20)
Riba Textiles 31.3(32.25)57-13(22)
Rosebud Commercial 76.75(75.35)83-17(13)
Rosette Resorts 78.75(78.85)86-1(660)
Rutron International 267.0(266.5)270-8(56)
S
S P Capital Financing 44.15(45.2)139-31(15)
Sanyei Mediquip 41.9(41.9)43-41(9)
Sawaca Finance 19.8(20.2)234-19(18)
Shaktiman Mercantile 38.5(38.7)60-34(45)
Shilpamedca 250.1(259.25)328-217(1)
Shree Global Tradefin 40.5(40.1)96-24(28)
Shree Shaleen Investments 62.3(61.95)64-1(272)
Shubham Granites 17.22(16.96)33-8(115)
Sulabh Eng 76.0(76.0)80-8(32)
Swan Mills 114.5(114.75)145-107(105)
T,U,V,W,X,Y,Z
Tilak Finance 116.7(119.0)191-9(2)
Toshika Chemicals 192.6(194.95)205-129(123)
Trendy Knitwear 22.3(21.3)23-8(169)
Turbo 494.95(488.65)518-37(123)
Unisys Software And Holding Industries 249.0(250.0)313-160(9)
Unno Ind 34.4(34.25)36-5(1492)
Vishal Cotspin 119.15(111.45)174-94(2)
Vision Tech 7.64(7.69)12-6(250)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry