Stocks as on June 25, 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 581.75(582.45)830-469(11)
A C C 1174.3(1165.1)1514-1106(14)
Abbot 1431.75(1436.5)1650-1306(0)
Abg Shipyard 300.15(290.9)415-232(1)
Abirlanuv 1033.25(1043.75)1190-738(13)
Acl 183.45(180.55)220-162(218)
Adani Enter 188.45(181.55)296-151(305)
Akruti City 139.25(139.1)232-120(30)
Allahabad Bank 92.3(96.8)190-91(686)
Alstom Proje 327.15(331.6)433-297(1)
Andhra Bank 79.85(79.35)130-78(127)
Apollo Hosps 949.0(971.3)1096-605(25)
Apollo Tyres 56.45(58.4)102-54(2156)
Arvind 78.7(77.45)107-59(294)
Ashok Leyland 20.6(20.55)28-19(525)
Asian Paints 4363.5(4392.05)5047-3447(6)
Aurobindo Phar 175.45(172.35)204-99(1236)
Axis Bank 1231.75(1242.2)1549-926(202)
B
B A S F India 552.55(559.05)769-547(2)
B H E L 163.6(165.5)272-162(346)
Bajajhoin 785.35(759.25)1058-730(1)
Balaji Tele. 33.0(33.95)63-32(9)
Ballarpur Ind 13.05(13.15)24-12(66)
Bank Of India 223.0(228.75)392-220(224)
Bharat Earth. 151.9(151.8)414-136(11)
Bharat Forge 215.45(220.7)321-196(22)
Bhartiartl 295.4(283.1)370-238(333)
Birla Corp 215.9(227.6)341-202(241)
Bk Of Baroda 567.5(549.1)899-540(336)
Bombay Dye 56.35(54.4)139-52(166)
Boschl 8572.6(8773.7)9590-8182(0)
Bpcl 345.65(338.3)449-315(83)
Brigade Enterprises 58.35(58.7)112-45(7)
Britannia Ind 646.0(648.9)752-400(7)
C
C E S C 342.25(334.15)354-252(14)
C M C 1206.05(1235.75)1523-840(0)
Cadila Health 756.4(767.1)964-714(3)
Cairn India 276.1(283.15)365-267(159)
Canara Bank 338.45(343.7)550-306(115)
Castrol India 326.7(324.45)371-250(8)
Central Bank Of India 60.4(60.65)95-59(72)
Century Enka 107.25(106.4)144-95(9)
Century Tex 258.3(259.6)470-254(126)
Chambal Fert 34.8(35.6)81-34(583)
Chennai Petro 80.65(84.0)162-79(5)
Cipla 380.25(380.0)435-305(191)
Coal India Ltd 293.4(297.25)386-291(362)
Colgatepalm. 1260.45(1287.6)1580-1108(15)
Container Corp 1088.15(1047.45)1230-865(0)
Corp Bank 349.85(350.1)494-343(8)
Crompton Gr. 81.8(74.35)141-71(1159)
Cummins India 451.7(452.3)550-419(5)
D,E,F
Dabur India 152.55(154.5)165-111(51)
Dena Bank 69.75(70.65)128-68(518)
Dish Tv India 58.8(60.45)84-56(352)
Dlf 166.5(164.3)289-161(1462)
Dr Reddy`s Lab 2099.9(2102.9)2207-1584(9)
E I H 51.0(51.35)94-50(5)
Edelweiss Capital 31.65(30.1)45-27(60)
Eng India 144.4(146.0)257-144(3)
Escorts 67.1(65.75)76-48(260)
Essel Propack 38.5(37.45)46-29(25)
Exide Ind 122.1(121.1)166-115(80)
F D C 92.2(92.05)105-76(12)
Federal Bank 409.95(400.75)550-390(31)
Finolex Cables 47.6(47.35)64-32(40)
Finolex Ind 120.8(125.75)142-55(26)
G
G E Shipping 206.4(202.35)291-199(5)
Gail 287.05(284.45)396-276(52)
Geometric 102.6(101.85)125-69(24)
Glaxo Smithk. 2386.1(2423.35)2899-1916(3)
Glaxocon 4284.2(4980.7)6020-2179(14)
Global Tele 14.75(15.25)39-14(56)
Gmr Infra 17.35(17.85)27-16(760)
Godrej Cp 769.45(779.25)935-555(9)
Grasim Ind 2791.5(2756.4)3511-2441(4)
Great Offshore 43.0(45.7)124-42(19)
Guj. Ind Power 68.4(67.1)82-62(8)
Guj. Min Deve 128.15(127.95)221-118(9)
Gujarat Gas 196.2(200.0)352-193(9)
Gujarat Narmada 75.4(73.65)90-69(7)
Gujarat St Petronet 53.0(51.4)84-50(172)
H
H C L Infosys 32.85(32.75)46-30(13)
H C L Tech 751.35(760.15)809-453(40)
H D F C Bank 634.3(625.35)727-535(141)
H M T 26.8(27.05)50-24(26)
Hdfc 822.65(825.7)931-640(150)
Hdil 32.75(32.85)123-31(2776)
Hero Honda 1583.45(1580.8)2149-1434(18)
Hexaware Tec 77.05(79.1)142-72(755)
Hind Petro 243.15(241.4)381-240(81)
Hind Zinc 100.45(102.5)146-99(97)
Hindalco Ind 96.8(94.2)137-86(919)
Hindujav 344.95(352.75)595-341(10)
Hpcl 243.15(241.4)381-240(81)
Hsng Dev Infra 32.75(32.85)123-31(2776)
Hsq Dev Fin 822.65(825.7)931-640(150)
Hul 587.6(584.4)598-432(275)
Hul 587.6(584.4)598-432(275)
I
I C I India 1126.35(1140.4)1195-820(2)
I T C 320.2(314.4)355-244(993)
Icici Bank 1033.25(1049.65)1236-837(577)
Idbi 69.65(70.2)118-68(238)
Idea Cellular 142.9(137.55)150-72(334)
Idfc 132.8(133.95)185-122(689)
India Cements 57.9(58.4)104-56(130)
India Infoline 52.8(51.25)93-48(1431)
Indiabulls Real Est 60.55(61.45)87-41(1120)
Indian Bank 113.35(114.35)218-110(25)
Indian Hotels 48.1(49.15)71-46(108)
Indian Ovrsea 48.1(49.45)94-47(181)
Indo Rama Sy 14.45(15.25)31-13(125)
Indusind Bank 472.8(452.85)530-308(171)
Infosys Tech 2378.0(2380.25)3010-2101(90)
Ingvysya 606.65(602.1)667-339(3)
Ioc 222.65(219.3)375-218(95)
Ipca Lab 638.9(647.9)701-345(64)
J,K,L
J & K Bank 1162.65(1131.3)1473-881(5)
J B Chem 75.65(74.05)96-61(28)
Jaiprakash Ass 51.2(51.15)106-48(5163)
Jaypee Infratech Limited 21.55(22.3)61-21(333)
Jet Airways 440.15(443.35)688-320(217)
Jindal 55.0(55.55)138-48(33)
Jindal Stainless 48.2(47.65)88-44(22)
Jindal Steel 207.7(207.2)480-194(869)
Jsw Steel 657.7(674.85)893-588(151)
Kotakbank 716.3(696.85)804-525(59)
L I C Hsq Fin 250.5(253.2)300-209(563)
L&t 1367.8(1354.9)1719-1308(233)
Lupin 776.2(796.65)810-518(66)
M,N
M & M 956.4(926.9)1026-675(99)
M&m 956.4(926.9)1026-675(99)
Mangalore Ref 35.4(36.7)70-35(84)
Maruti 1547.9(1544.25)1773-1075(51)
Mastek 116.75(116.1)185-103(10)
Merck 635.55(640.0)699-530(0)
Mphasis Bfl 381.6(377.1)513-335(5)
Mtnl 17.15(17.7)45-16(296)
Mtnl 17.15(17.7)45-16(296)
N T P C 138.25(141.95)175-136(146)
Nation.ferti 35.35(37.55)96-34(27)
National Alum 28.8(29.1)63-28(57)
Nestle Ind 4921.8(4999.75)5350-4305(1)
Neyveli Lignite 54.65(54.55)90-52(43)
Novartis India 464.95(470.65)758-463(5)
O,P,Q
O N G C 310.2(298.85)354-248(370)
Omaxe 137.55(136.6)171-136(171)
Oracle Fin 2651.45(2675.8)3414-2350(2)
Orchid Chem 49.5(50.1)131-46(96)
Oriental Bank 200.95(206.05)367-199(125)
P & G Hygiene 2806.45(2908.6)3180-2100(0)
Parsvnath Dev 29.9(28.75)62-27(141)
Pfizer 1075.5(1076.5)1361-993(0)
Pidilite Ind 264.65(264.2)296-154(14)
Piramalhe 477.35(488.75)624-395(5)
Pnb 646.95(647.5)922-622(134)
Polaris Soft 118.4(116.1)147-96(259)
Power Fin Corp 137.35(137.9)227-131(645)
Power Grid Corp 103.2(106.0)124-101(2406)
Punj Lloyd 34.55(33.05)64-32(1323)
R
Ranbaxy Lab 324.65(325.5)578-301(800)
Rashtriya Chem 32.95(34.75)66-32(87)
Raymond 245.35(238.45)488-231(193)
Rcom 117.4(113.65)130-46(6174)
Reliance Capital 314.15(310.45)508-297(849)
Reliance Ind 803.8(793.3)954-707(593)
Reliance Power 61.6(61.5)111-58(1775)
Relinfra 330.25(320.7)579-315(628)
Rolta India 55.65(56.75)83-50(71)
S
S A I L 49.95(51.1)101-49(345)
Satyam Comp 116.0(114.75)131-75(398)
Sbi 1914.75(1948.85)2550-1816(533)
Shipping Corp 35.3(36.7)61-33(77)
Siemens 518.3(511.65)749-467(35)
Sobha Developers 353.05(352.6)472-322(7)
Sterlite Ind 77.05(77.45)123-75(412)
Sterlite Optical 18.8(19.3)37-18(89)
Sun Pharma 948.6(947.9)1085-605(49)
Suntv 361.6(354.3)493-176(77)
Suzlon Energy 9.03(9.07)26-8(866)
Syndicate Bnk 107.6(111.35)145-90(231)
T,U,V
Tata Chem 269.6(275.15)381-261(75)
Tata Elxsi 175.8(184.35)254-170(23)
Tata Power 80.4(82.1)113-77(211)
Tata Tea 133.8(133.35)181-108(288)
Tatacomm 162.7(166.2)266-159(42)
Tatamotors 281.7(283.65)337-202(1622)
Tcs 1394.05(1409.85)1598-1175(52)
Tech Mahindra 1009.7(999.5)1123-682(45)
Thermax 589.85(590.65)684-452(3)
Tisco 266.55(266.75)454-262(876)
Titan Ind 228.65(221.8)313-200(469)
Tn Newsprint 95.25(96.0)121-92(6)
Torrent Pharma 819.6(824.1)871-580(2)
Torrent Power 106.9(109.75)198-105(34)
Tvs Motor 31.3(31.65)50-30(56)
Union Bank 176.75(183.2)288-150(501)
Unitedphos 132.55(128.95)167-107(227)
Vijaya Bank 44.1(44.3)67-42(258)
W,X,Y,Z
Welspunguj 44.95(44.8)123-42(306)
Wipro 344.2(346.65)418-290(182)
Wockhardt 985.6(1004.55)2166-873(77)
Wyeth 778.65(784.8)1044-770(0)
Zeeenter 225.95(230.75)255-135(112)
GROUP B
A
Agarind 100.6(106.7)185-100(4)
A P Paper 254.15(255.55)373-179(34)
A.k.capital Services 129.15(129.8)273-125(6)
Aban Offsho 242.05(251.2)486-239(54)
Acrysil 99.0(98.9)127-62(2)
Action Construction Equipment 10.56(11.34)31-10(61)
Adani Power Ltd 39.95(39.65)70-36(671)
Adani Power Ltd 39.95(39.65)70-36(671)
Adhunik Metaliks 24.0(23.7)49-22(15)
Adlabs Films 42.3(42.4)103-41(47)
Advanta India 752.85(769.4)1176-460(0)
Aegis Logis 123.9(125.65)210-110(3)
Agro Tech Foods 517.0(515.1)584-400(2)
Ajanta Pharma 874.9(842.6)1014-320(40)
Alang Industrial Gases 97.85(102.95)158-26(5)
Alchemist 30.25(30.8)76-29(14)
Alembic Pharmaceuticals Ltd 124.65(127.5)148-53(69)
Alpha Graphic India 35.2(35.2)37-14(74)
Alstom 169.0(167.75)230-138(10)
Andhra Petroch 10.97(10.98)22-9(33)
Anil Products 129.0(132.0)275-127(3)
Ankit Metal 8.75(9.5)30-8(37)
Ansal Properties 17.75(17.4)42-17(17)
Anukaran 70.45(70.15)73-4(418)
Apar 111.0(114.9)185-105(2)
Apcotex 219.8(218.3)294-145(1)
Aptech 62.05(61.8)81-40(80)
Arihant Capital 16.0(16.1)24-13(50)
Arrow Webtex 50.7(52.75)84-38(256)
Ashapura Mine. 38.95(40.05)57-10(70)
Ashika Credit Capital Ltd 55.65(58.55)150-52(22)
Astra Micro 35.85(36.4)49-35(18)
Astra Zeneca 668.55(676.5)1984-595(11)
Astral Poly Technik 542.3(547.05)599-216(1)
Atul Chem 296.15(300.6)472-210(2)
Autoline Industries 75.6(73.0)211-60(44)
B,C
B O C India 261.4(264.0)473-230(2)
Bajaj Auto Fin 1369.45(1351.9)1591-828(4)
Bajaj Hind 13.95(14.0)35-13(295)
Balmer Law 199.95(199.85)238-152(2)
Balmer Lawri. 359.8(364.15)410-315(1)
Balrampur Chini 40.95(40.95)74-40(32)
Bank Of Maha 48.75(48.8)66-42(50)
Bata India 817.85(833.95)989-688(45)
Bayer 1376.55(1372.35)1492-765(1)
Bengal&assam 290.0(290.0)330-205(4)
Berger Paints 236.5(242.5)254-124(31)
Bgr Energy Systems 126.05(125.55)319-123(28)
Bhagwati Banquets 50.0(50.0)102-37(140)
Bhandari Hos. 28.05(26.8)59-19(79)
Bhartiya Int 203.9(207.9)244-46(2)
Bhussteel 463.4(463.75)505-420(45)
Biocon Ltd 277.35(272.6)321-229(30)
Blue Star 155.25(157.25)230-151(2)
Bombay Bur Trdg 103.15(104.35)158-98(7)
Bombay Rayon Fashions 219.75(214.9)278-185(70)
C R I S I L 1118.55(1126.1)1170-855(2)
Can Fin Homes 138.1(138.05)187-99(2)
Carbon Everflow 73.05(72.75)96-71(10)
Cclpr 277.05(289.5)371-222(4)
Ceat 108.15(109.05)125-87(17)
Celestial Labs 16.75(16.1)25-8(42)
Cerasan 492.0(495.4)567-251(2)
Cgigarsh 58.5(58.0)92-50(4)
Chirawa Cements 52.85(51.1)163-30(77)
Cholam. Inv 231.8(238.9)307-166(2)
City Union Bnk 55.2(55.2)65-42(16)
Colourchem 391.75(396.25)674-384(3)
Core Project 26.95(28.35)345-26(12)
Coromandel Fert 172.95(172.55)304-171(2)
Cox And Kings(india) Ltd 115.05(112.8)156-108(52)
Cupid Trad 110.0(110.0)275-77(6)
D,E,F
D C M Shr. Con 58.0(58.0)86-47(6)
D C W 10.91(10.96)26-10(109)
Daawat 66.65(66.75)79-36(7)
Dabur Pharma 115.5(122.55)152-78(43)
Deepak Fert 93.6(94.0)143-90(8)
Den Networks Ltd 167.5(179.05)238-93(213)
Development Credit Bank 44.5(46.55)54-38(518)
Dewan Hsq Fin 163.0(165.8)224-142(12)
Dhanuka 128.6(133.0)140-88(28)
Disa India 2650.0(2621.0)3099-2323(0)
Dishman Pharma 56.7(56.3)124-53(63)
Divi's Lab 964.4(965.9)1233-925(11)
E I Dparry 136.3(129.55)256-127(53)
Eclerx Services 714.4(712.45)900-570(3)
Eicher Motors 3345.55(3403.55)3882-1900(2)
Elder Pharma 296.25(296.0)474-202(12)
Elecon Eng 27.85(27.85)61-27(252)
Electrosteel C. 13.2(13.5)29-13(155)
Emami Paper Mills Ltd 30.5(30.5)42-21(35)
Empee Distilleries 62.45(62.2)96-44(64)
Esab India 390.55(395.8)499-381(1)
Ess Dee Aluminium 524.75(555.35)617-114(384)
Essar Oil 59.85(59.65)96-46(373)
Eveready Ind 15.75(15.9)26-15(49)
Everest 167.3(168.85)282-164(2)
Everest Kanto Cylinder 14.55(14.7)37-14(24)
Everonn Systems India 31.75(32.8)220-31(38)
Excel Crop 176.75(170.25)242-85(7)
Excel Info 23.65(23.8)32-21(11)
Fairfield Atlas 236.9(236.2)238-95(9)
Fiem Industries 188.05(190.0)219-132(3)
Fineotex Chemical Ltd 19.1(20.1)53-15(35)
Firstsource Solutions 9.9(10.02)14-8(97)
Flexituff International Limited 208.95(222.9)258-132(39)
Fortis Healthcare 86.6(86.6)119-84(27)
Frontline Securities Ltd 32.5(32.5)33-28(34)
Future Capital Holdings 150.65(139.6)234-109(21)
G,H
G I C Hsq Fin 105.8(105.75)156-83(32)
Gandhimathi Appliances 340.65(346.45)400-240(2)
Garware Poly 63.75(61.5)128-58(5)
Gati 26.05(25.15)45-24(85)
Ghcl 32.25(32.6)44-32(15)
Gitanjali Gems 324.3(405.35)649-296(65)
Glenmark Phar 555.9(549.25)609-352(37)
Globus Spirits 80.95(83.95)150-79(3)
Godfrey Phi. 2975.7(2928.55)3598-2250(0)
Godrej Indus 296.8(295.35)331-225(52)
Goenka Diamond & Jewels Ltd. 21.5(22.25)35-15(3000)
Golden Securities 9.66(10.46)45-7(36)
Goodyear India 297.05(293.9)376-237(4)
Greave 62.85(63.1)87-60(10)
Gruh Fin 220.2(217.9)249-135(4)
Guj. Alkalies 178.0(180.0)222-100(6)
Guj. Nre Coke 13.35(13.1)23-12(338)
Guj. State Fert 60.05(60.3)85-53(14)
Gujarat Pipavav Port Ltd 46.75(47.05)60-41(6)
H E G 158.2(157.45)262-155(2)
H F C L 7.39(7.51)14-6(111)
Hanung Toys 103.25(105.25)179-99(42)
Hatsun Agro 132.5(130.7)134-81(3)
Havell`s India 674.75(698.8)765-528(43)
Hercules Hoists 96.8(98.4)164-95(3)
Heritage Food 421.95(420.95)569-141(1)
Hikal 395.05(401.45)517-278(0)
Hind Con 10.79(11.07)22-10(262)
Hind Motors 7.75(7.94)14-7(95)
Hind Oil Exp 30.1(31.4)140-29(184)
Hind Sanitary 87.25(88.0)161-84(15)
Hondasiel 427.2(444.9)707-380(0)
Honeywell 2363.65(2397.9)3391-2230(0)
Hyderabad Ind 345.75(348.85)547-339(1)
I,J
I F C I 22.8(22.7)42-21(2399)
I T I 15.5(15.85)27-14(52)
I V R Cons 12.75(13.75)55-11(2870)
Ibn18 23.0(24.15)38-16(1551)
Il&fs Transportation Networks Ltd. 155.7(158.65)227-155(108)
Ilfs Venture 20.75(21.0)30-19(34)
Inabs 395.9(405.0)800-390(1)
India Glycols 109.05(115.05)226-103(19)
Indian Infotech And Software 24.95(24.0)29-13(486)
Indrapr. Medi 33.3(33.35)42-32(7)
Indraprastha Gas 265.15(265.7)328-210(72)
Indswift Lab 36.65(37.0)62-36(34)
Infotech Ent 177.85(180.05)211-150(1)
Innov. Tech Pk. 18.3(17.45)20-6(26)
Insecticides India 374.3(383.85)442-356(2)
Irb Infrastructure Developers 93.55(104.9)161-86(3718)
Ivrcl Infrastruc 12.75(13.75)55-11(2870)
J B F Ind 94.3(96.0)151-94(3)
J K Ind 107.75(104.7)131-87(20)
J Kumar Infraprojects 166.3(171.1)248-143(20)
Jai Corp 44.55(43.2)87-42(246)
Jain Irrigation 51.35(52.45)92-50(333)
Jaiprakash Hydro 16.55(17.65)46-15(1696)
Jay Shree Tea 78.65(78.7)128-78(5)
Jindal South West Holdings 356.7(370.6)694-355(17)
Jindpolyfm 145.75(148.25)229-135(20)
Jk Cement 236.4(236.3)369-146(1)
Jk Paper 25.5(24.1)46-23(17)
Jklakshmi 104.55(105.7)171-64(19)
Jmt Auto 109.05(107.4)118-44(29)
Jubilant Org 134.9(138.7)248-117(3)
Jyothy Laboratories 184.25(187.95)211-110(7)
Jyoti Struct 20.15(20.05)53-19(71)
K,L
K C P 27.55(27.35)47-27(17)
K R B L 21.95(21.4)28-18(83)
K S B Pumps 201.75(200.75)240-177(2)
Kadvani Sec 19.5(20.4)48-17(40)
Kajaria Ceramic 235.35(235.3)261-157(5)
Kale Consult 444.95(441.4)525-118(1)
Kalpataru Pwr 67.7(68.25)105-64(4)
Kalyani Steels 34.8(34.6)64-32(7)
Kamat Hotels 69.0(70.4)134-63(41)
Kamdhenu Ispat 28.45(28.85)36-13(11)
Kansanero 1170.4(1161.6)1300-865(1)
Kar Vysy Bank 424.65(425.8)592-386(6)
Karnataka Bnk 112.9(117.2)198-78(3016)
Kaveri Seed Company 1546.3(1535.9)1621-722(0)
Kecil 27.7(28.4)80-27(51)
Kei Ind 9.97(10.07)20-9(34)
Kirlpnu 450.0(450.0)550-400(0)
Kohinoor 33.55(33.05)39-22(13)
Kolte Patil Developers 72.4(73.55)136-37(23)
Kovai Medi. 156.0(160.0)194-92(2)
Kpitcumm 118.0(118.45)142-92(26)
Kwality Dairy 26.1(26.35)47-25(137)
La Opala Glass 349.15(346.5)437-100(4)
Lakshmi Machine 1833.15(1799.95)2330-1540(0)
Lakshmi Over 39.65(41.7)47-15(41)
Liberty Shoes 78.95(81.0)125-77(5)
Lincoln Pharmaceuticals 24.25(25.05)58-22(37)
Lloyd Elect 30.9(31.75)74-30(10)
Lovable Lingerie Ltd 275.75(275.3)403-220(2)
Lumax Ind 333.0(340.0)460-320(31)
M
M And B Switchgears Limited 18.4(19.2)27-9(106)
M R F 12657.3(12337.3)15499-9555(6)
Macmillan Ind 106.85(113.5)152-51(6)
Madhur Capital 7.14(7.19)37-6(40)
Madras Cements 217.8(212.25)269-144(6)
Magmafin 86.75(85.25)110-57(5)
Mahforg 60.35(62.35)72-35(42)
Mahindra 243.1(236.4)287-125(525)
Mahindra Ugine 88.3(92.9)100-40(74)
Mahinlife 384.35(382.0)452-310(1)
Manappuram Gen 10.3(11.95)46-9(760)
Mandhana Industries Ltd. 236.25(240.75)309-195(73)
Mangalam Cem 115.45(115.6)192-114(3)
Mangalore Chem 42.65(40.7)57-27(123)
Manjushree Extrusions 115.05(114.1)117-75(2)
Marico Ind 191.3(203.2)251-171(69)
Mathew Easow 35.0(34.0)87-25(86)
Max India 187.8(190.75)266-173(60)
Mcleod Russel India 278.0(286.1)386-263(48)
Mcnally Bharat Engineering Company 45.25(48.0)121-44(12)
Mhril 235.05(237.75)358-227(2)
Mindtree 826.0(818.75)924-605(2)
Mirza 20.25(20.25)26-17(20)
Monsanto India 610.95(603.55)746-560(1)
Motherson Sumi 194.55(199.7)225-104(11)
Mundra Port 145.2(150.5)175-105(91)
Muthoot Cap 84.55(86.8)138-61(3)
Muthoot Finance Ltd 91.4(106.3)246-88(426)
Mysore Cem 42.9(44.5)60-29(31)
N,O
N I I T 19.55(19.65)45-19(28)
N R B Bearings 38.45(37.05)41-27(9)
Nagarjuna Con 22.25(22.15)61-21(137)
Nahar Spin 69.55(69.05)90-46(6)
Nandan Exim 29.8(30.05)32-20(97)
Natco Pharma 438.35(440.0)505-330(1)
National Pero 426.35(433.65)557-363(2)
Navneet Pub 58.2(58.5)70-52(13)
Nbventure 171.95(170.5)206-147(2)
Ndtv 89.5(89.45)100-43(31)
Nectar Lifescn 14.95(14.8)23-13(34)
Neocorp 18.5(18.35)41-17(31)
Nesco 747.75(743.55)861-605(3)
Network 18 Media 32.35(32.75)47-26(28)
Nhpc 17.85(18.05)29-14(872)
Nhpc Ltd 17.85(18.05)29-14(872)
Niit Technologies 265.85(268.0)324-240(5)
Nikki Global Finance 748.0(747.0)750-128(1)
Nilkamal Plast 132.4(132.9)274-131(45)
Nitin Fire Protection Industries 63.45(61.05)83-47(74)
Nocil 13.72(13.74)20-13(47)
Noida Toll Bridge 21.45(21.25)29-19(225)
O C L India 149.9(146.85)169-88(3)
Oil India Ltd 544.2(555.9)629-432(60)
Omkar Speciality Chemicals Ltd 112.25(112.7)150-69(28)
Omnitech Infosolutions 104.4(102.45)204-101(12)
Onelife Capital Advisors Limited 184.55(194.25)848-124(1)
Onmobile Global 26.95(29.0)50-26(497)
Opto Circu 18.75(18.9)165-17(1135)
Orbit Corporation 13.3(13.75)65-13(150)
Orissa Minerals Development Company Ltd 1903.9(1957.9)6039-1859(5)
P,Q
Page Industries 4030.45(4053.35)4424-2680(14)
Panacea Biotec 100.35(100.4)158-68(11)
Pantaloon Ret 87.85(89.6)193-80(4226)
Paper Products 63.45(64.7)81-56(4)
Patel Airtemp 38.5(38.5)52-32(7)
Persistent Systems Ltd. 497.7(499.15)589-363(6)
Petronet Lng 120.35(118.2)175-116(113)
Pg Electroplast Ltd 69.6(71.9)394-54(17)
Phoenix Mills 250.7(257.75)293-155(4)
Pidrugs 109.25(117.0)257-87(3)
Pipavav Shipyard 67.05(66.45)98-52(335)
Plethico Pharmaceuticals 203.35(207.15)394-120(11)
Pnb Gilts 24.45(24.65)30-23(178)
Poly Medicure 494.65(502.75)574-212(6)
Poly Medicure Ltd 494.65(502.75)574-212(6)
Praj Ind 38.1(38.4)65-34(35)
Prakash Steelage Ltd 92.75(92.0)200-82(11)
Pratibha Industries 26.0(27.0)58-25(18)
Premier Auto 63.95(63.7)151-50(8)
Prime Focus 37.0(37.2)58-34(185)
Prism Cement 34.2(33.9)60-32(13)
Provogue (india) 7.26(7.49)19-6(60)
Ptc 46.4(45.95)81-45(100)
Ptc India Financial Services Ltd 12.4(12.53)20-12(122)
Puravankara Projects 74.55(79.05)122-58(4)
Pvr 320.95(320.45)375-147(1)
R
R Systems International 216.8(221.0)243-160(5)
Radico Khait 98.0(100.25)155-92(16)
Raj Television Network 332.8(328.05)340-135(13)
Rajesh Exp 118.5(117.45)150-108(19)
Rallis India 129.15(132.0)168-110(19)
Ramkrishna Forgings 63.3(63.05)139-59(4)
Rasoya Proteins Ltd 13.14(12.89)14-1(376)
Redington India 72.2(70.85)92-65(4)
Rei Agro 12.26(12.48)15-7(132)
Reliance Indust 324.75(321.05)508-302(53)
Reliance Media World Ltd 30.0(30.05)59-23(25)
Religare Enterprises 321.6(309.75)377-250(27)
Richaind 21.5(22.0)25-11(28)
Rohit Ferro Tech 11.31(13.41)35-10(68)
Ruchi Infrast 22.55(23.0)28-18(932)
Rural Electrification Corporation 191.0(184.65)267-174(202)
S
S Bk Of Bikaner 395.75(400.05)501-326(1)
S Bk Of Travan 493.0(490.25)648-475(0)
S R F 143.5(147.4)248-143(104)
Sabero Org Guj 75.5(73.5)174-70(3)
Saintgobain 12.8(12.85)43-12(129)
Sakthi Sugars 13.6(14.0)34-13(20)
Sandur Mang 360.35(386.15)557-301(20)
Sanghvi Movers 53.7(51.25)117-46(11)
Se Investments 384.0(382.95)468-313(46)
Sesa Goa 134.05(134.2)207-132(167)
Shakti Pumps (india) Limited 44.3(44.0)73-36(9)
Shasun Chem 50.25(53.0)185-49(62)
Shaw Wall Gel 125.0(125.0)164-112(2)
Shree Cement 4389.25(4520.95)5210-2805(0)
Shree Ganesh Jewellery House Ltd 75.65(74.3)139-70(23)
Shree Renuka Sugars 16.0(15.5)38-15(1125)
Shrenuj & Co 108.7(108.75)128-52(52)
Shriram Trans 680.1(673.25)841-501(144)
Signet 265.65(263.4)299-119(47)
Sintex Ind 39.05(39.2)75-37(401)
Sks Microfinance Ltd 98.3(101.1)198-66(109)
Solar Explosives 944.6(931.1)1099-749(9)
Sona Koyo St 11.0(11.1)15-9(27)
Southind.bank 20.8(21.5)30-19(525)
Spicejet 26.6(26.75)50-24(1607)
Srei Int Fin 23.05(25.2)51-19(256)
Srs Ltd 30.8(30.85)51-28(94)
State Trading 79.85(82.75)325-77(51)
Strides Arcolab 858.25(851.45)1224-675(19)
Sun Pharma Advanced Research Company 137.4(139.4)174-69(27)
Sundaram Fin 537.4(542.65)575-321(2)
Sundaram Multi Pap Ltd. 18.1(18.4)24-12(73)
Sunil Hitech 48.4(49.5)90-48(19)
Sunteck Realty 399.5(414.7)563-302(22)
Supreme Ind 327.65(336.85)377-215(296)
Supreme Petro 56.35(56.85)71-40(4)
Surya Roshni 65.7(65.55)84-46(5)
Suven 23.6(23.7)35-13(45)
Swaraj Engin 500.05(500.0)528-382(1)
T,U
T.v. Today 65.85(67.65)93-54(12)
Taj Gvk 60.0(59.75)80-56(5)
Talwalkars Better Value Fitness Ltd. 122.85(121.85)223-120(8)
Tantia Constructions 29.85(29.7)64-24(54)
Tata Coffee 987.05(959.15)1675-880(74)
Tata Investment 411.3(413.9)535-409(1)
Tata Sponge 282.9(278.2)350-271(0)
Td Power Systems Limited 232.0(234.2)341-205(4)
Texmaco Rail & Engineering Ltd 36.4(32.75)74-32(213)
Thomas Cook 56.3(54.0)65-47(69)
Tide Water 7034.8(7045.4)8585-6951(0)
Time Technoplast 37.0(37.5)54-34(76)
Timken India 158.9(158.05)236-128(3)
Tinplate Of India 37.45(38.05)57-37(17)
Tourism Fin 24.1(23.15)30-20(25)
Tplplast 76.5(80.45)205-74(45)
Transcorp International 27.0(27.55)49-22(15)
Trent 982.65(993.35)1345-912(4)
Triveni Turbine Ltd 51.85(52.1)63-41(7)
Ttk Prestige 3035.25(3043.6)3996-2870(5)
Tube Invest 133.85(132.25)221-123(4)
Tulip 7.69(8.09)129-7(335)
Ubholding 22.45(23.5)155-22(64)
Uco Bank 60.1(63.1)86-54(1350)
Uflex 57.4(58.8)122-56(26)
Ultratech 1785.9(1783.35)2074-1452(3)
Unichem Lab 163.0(158.95)216-127(8)
Unitdspr 2293.9(2300.7)2605-654(266)
Unitech 20.2(19.95)40-18(4256)
United Bank Of India 45.95(45.9)84-45(14)
Unity Infraprojects 25.25(23.55)52-23(43)
Ushamartin 22.95(22.55)35-20(130)
Ushdev Int 332.15(336.55)375-185(31)
Usher Agro Ltd. 38.15(38.4)68-37(44)
Uttam Steel 59.35(60.55)125-56(117)
V,W,X,Y,Z
V Guard Industries 442.2(453.45)590-233(2)
V S T Ind 1585.45(1578.1)1960-1480(1)
Vaibhav Gems 149.7(146.25)154-40(30)
Vardhtext 250.0(256.95)291-207(1)
Venkys 459.0(463.8)621-407(1)
Videocon 201.05(213.25)246-161(704)
Vikas Wsp 18.4(18.35)76-18(135)
Vikasglo 181.9(183.55)245-62(15)
Vikram Thermo 60.1(59.3)72-33(10)
Vinati Organics 100.4(104.0)180-91(10)
Vivmed Labs 263.3(267.1)403-254(4)
Voltas 84.4(81.8)138-73(261)
W P I L 351.0(355.45)458-261(1)
Welspun India 60.95(61.1)82-50(67)
West Coast Pap 52.0(51.65)134-47(13)
Wheels India 734.7(653.9)967-584(36)
White Diamond 16.8(17.3)34-16(21)
Winsome Yarns 21.9(21.55)30-14(47)
Wire & Wireless 21.0(21.35)30-12(239)
Yes Bank 447.8(441.2)547-322(348)
Zandu Phar 904.55(941.05)1750-850(0)
Zee News 12.03(12.22)19-9(56)
Zenu Infotech 49.65(54.75)100-24(382)
Zyden 29.45(28.4)50-21(17)
Zylog Systems 21.5(22.6)340-21(28)
GROUP T
A,B,C
Amara Raja 253.5(248.95)328-145(10)
Atlas Cycles 234.2(238.9)454-231(3)
Blissgvs 30.0(30.4)44-21(15)
Brilliant Securities 98.3(105.95)138-49(182)
Cerebra Int 19.27(18.96)32-12(15)
Choice International 41.65(41.15)58-35(25)
Commitment Cap 30.25(31.4)61-16(25)
Cressanda Solutions 475.9(475.75)480-106(99)
D,E,F
D C M 68.75(68.1)206-59(26)
Db Stock Brokers 97.3(96.95)112-94(21)
Decngold 15.95(16.1)26-15(35)
Dhanalakshmi Bk 30.5(30.2)73-29(98)
E P C Ind 122.85(121.95)166-84(5)
Financial Tech 758.6(744.0)1223-682(33)
G,H,I,J,K
Genesys Int 69.3(68.4)232-62(7)
Goodricke Group 119.9(118.0)174-115(3)
Guj. Sidhee Cem 16.4(16.9)27-7(39)
I F B Agro Ind 141.25(142.85)220-116(30)
Jindal Worldwide 92.2(92.25)188-75(15)
Jolly Board 963.0(950.25)965-287(0)
Kopran 13.15(12.39)24-11(30)
Kotawala Ind 256.9(253.0)266-130(138)
L,M,N,O
Luminaire Technologies 53.5(53.5)56-35(399)
Manoj Housing Finance 58.2(58.25)64-33(5)
Moldtek 21.8(21.1)57-19(26)
Mount Ev Min 126.1(126.95)150-74(16)
Nelco 33.6(34.0)58-32(13)
Nfl Infotech 32.0(32.9)51-24(12)
Onward Tech 39.25(38.95)51-35(7)
P,Q,R
Peninsula 36.55(36.4)84-33(25)
Prakash Ind 29.85(29.1)64-27(26)
R S Software 110.6(109.6)208-78(13)
Rollatainers 257.9(257.15)299-37(63)
Roselabs 12.68(12.45)13-6(28)
S,T
S P L 71.0(67.85)114-40(3)
Saveraind 34.95(37.4)60-32(11)
Seasons Furnishings 8.9(8.73)9-2(85)
Shirp Gold Ref 58.4(59.1)130-51(4)
Singer India 91.25(91.3)134-34(6)
Som Distilleries 289.25(284.25)295-126(3)
Sri Adhikari 80.0(80.4)109-76(13)
Symphony Comfort 311.25(305.0)473-195(2)
U,V,W,X,Y,Z
Umangdair 36.0(36.0)69-30(7)
Valley Indiana Leisure 11.75(12.15)38-9(70)
Venus Remedies 253.4(251.5)358-196(9)
Vikas Globalone Ltd 181.9(183.55)245-62(15)
Walchandnagar 54.25(55.35)105-49(27)
GROUP S
A
Accentech 21.35(22.45)70-21(14)
Ador Fontech 73.7(70.7)95-68(3)
Amrutanj 116.65(117.25)178-110(6)
Amrutanjan Health Care 116.65(117.25)178-110(6)
Amtek Auto 70.0(69.45)116-59(204)
Amtek India 76.8(74.75)126-64(167)
Apw President Systems 89.25(93.0)255-86(8)
Atul Auto 184.3(181.05)226-89(2)
Avanti Feeds 139.5(139.95)210-83(3)
B,C,D
Bajaj Elect 174.4(173.4)233-160(14)
Balkrishna Ind 212.0(220.6)317-210(1)
Bf Utilities 168.85(167.45)490-163(109)
Bi 51.7(54.3)267-43(59)
Camson Bio Technologies 54.15(54.35)75-43(13)
Carnation Nutra 607.35(617.0)748-385(16)
Cupid 13.41(12.78)15-6(27)
Denso India 80.95(81.2)85-36(34)
Diamond Power Infrastructure Ltd 65.9(66.15)129-65(4)
Dolphin Off Ent 99.75(99.35)129-71(5)
E,F,G,H,I,J
Emami 685.35(714.75)793-468(26)
Erainfra 136.5(134.6)160-91(56)
Gabriel India 18.5(18.65)33-18(16)
Gandhi Spl Tube 153.0(151.0)194-131(4)
Granules Ind 108.45(111.3)234-90(7)
Gulf Oil Corp 63.05(63.4)103-56(18)
Hawkins Cook 2138.0(2141.25)2485-1455(1)
Helios & Matheson 52.0(52.0)65-22(23)
Ion Exchange 93.4(94.15)159-93(12)
Jmfinan 28.05(27.8)31-11(520)
K,L,M,N
K Sera Prod 10.14(10.19)14-2(381)
Kavveri Telecom 34.95(36.75)271-28(11)
Kennamet 442.15(448.5)1118-435(2)
Lambodhara Textile 80.0(78.6)178-62(56)
Maestrom 26.05(25.9)38-20(238)
Magna Eletrocasting 72.0(71.4)81-54(25)
Man Indus 93.8(90.55)238-87(36)
Mayur Uniquo 435.0(437.55)505-260(1)
Mazdaltd 103.65(103.3)148-88(33)
Mercator Lines 11.7(11.98)24-10(77)
Modison Metals 29.9(30.0)49-25(9)
O,P,Q,R
Orient Abrasive 20.05(20.95)22-6(49)
Patel Eng 30.8(31.4)102-30(36)
Rainbow Papers 75.8(75.7)91-66(56)
Relaxo Footwear 762.45(750.05)916-483(1)
S
Sanwaria Agro 33.0(32.4)49-24(17)
Sarda Energy & Minerals Ltd 95.1(96.65)155-90(3)
Sardaen 95.1(96.65)155-90(3)
Schenectady 426.7(427.9)1800-425(1)
Shahi Shipping 89.9(97.4)153-87(5)
Shakti Pumps 44.3(44.0)73-36(9)
Sharon Bio-medicine 331.65(331.8)460-324(23)
Shivvani 26.8(26.55)164-25(67)
Steel Exchange India 68.4(67.4)104-53(55)
Sumeet Ind 19.0(19.55)26-12(61)
Syncom Form 130.9(131.2)155-34(17)
T,U,V,W,X,Y,Z
Tilaknagar Industries 50.4(51.45)86-40(88)
Unitedbrew 630.2(638.85)1023-473(57)
V I P Ind 51.75(51.65)97-50(55)
Vadilal Ind 153.0(152.1)306-106(13)
Vimta Labs 21.0(21.0)24-13(28)
Vinati Organics 100.4(104.0)180-91(10)
Warren Tea 168.35(168.55)430-155(2)
Wim Plast 354.2(354.05)427-224(1)
Zicom Elec Sec 67.0(68.15)100-42(5)
Zydus Wellness Ltd 607.35(617.0)748-385(16)
GROUP Z
A,B
Agarwal Holdings 35.5(35.2)73-20(227)
Akai Asian 492.4(487.4)503-63(30)
Arcotech 118.45(119.1)126-24(28)
Asianlak Capital And Finance 74.9(74.8)75-0(572)
Associated Textile Rubber Products 336.55(335.9)341-2(70)
Banas Finance 33.45(32.0)42-10(12)
Barasia Holding & Trading Company 128.75(128.5)254-119(6)
Beryl Drugs 24.05(24.3)37-16(16)
C,D,E,F,G
Caplin Point L. 50.7(54.95)97-24(14)
Combat Drugs 212.0(208.0)215-90(5)
Confidence Trading Company 288.7(283.0)332-78(21)
Dahyabhai Sons 167.2(163.95)167-13(5)
Eurogold Jewellery 72.15(70.0)119-14(12)
First Financial Services 294.0(293.35)300-7(78)
Govindji Tri 360.0(352.0)370-10(8)
Grandma Trading & Agencies 233.9(233.25)236-16(28)
Grenada Investment & Trading Comapny 37.9(38.0)142-33(26)
Gujarat Automotive Gears 1030.0(950.0)1310-734(1)
H,I,J,K,L,M
Hind Foods 32.1(31.5)32-5(20)
Hind. Copper 71.05(73.5)310-70(56)
Insul Elec 399.5(414.7)563-302(22)
Intec Secur. 93.7(95.15)104-40(9)
Jalan Metallurgical 50.55(51.15)390-49(100)
Jayant Mercantile Co. 18.1(17.9)20-2(130)
Lesha Steels 73.7(67.0)110-48(10)
Midland Polymers 47.65(46.75)48-1(278)
Mppolyprole 51.0(48.65)243-46(81)
N,O,P,Q
National Min 100.75(103.2)203-98(171)
Ncl Research And Financial Services 1992.35(1963.7)2200-342(28)
New Bom Prtg 13.5(13.61)43-7(30)
O K Play 41.6(40.5)43-15(56)
Odyssey Corporation 62.5(61.8)68-22(14)
P I Industries 126.2(131.1)148-93(2)
Parikh Herbals 22.55(22.4)65-13(117)
R
Rammaica 76.1(76.0)78-10(15)
Rasoya Proteins 13.14(12.89)14-1(376)
Ravinay Trading Company 589.85(583.3)615-142(51)
Regency Hospital 45.3(45.4)57-39(9)
Responind 92.2(88.75)119-72(44)
Riba Textiles 30.4(30.0)57-13(13)
Rosebud Commercial 74.55(75.8)83-17(8)
Rosette Resorts 78.5(78.65)86-1(833)
Rutron International 268.75(266.6)270-8(27)
S
S P Capital Financing 43.0(41.95)139-31(13)
Salora Finance 45.9(45.0)70-42(51)
Sanyei Mediquip 42.05(41.9)43-41(9)
Secunderabad Healthcare 17.12(16.8)33-11(53)
Shaktiman Mercantile 37.65(37.75)60-35(75)
Shree Global Tradefin 39.9(40.1)96-24(56)
Shree Shaleen Investments 61.85(61.75)64-1(311)
Sulabh Eng 79.5(76.0)80-8(44)
Surya Industrial Corporation 28.65(28.1)137-25(43)
Swan Mills 116.45(113.85)145-107(100)
T,U,V,W,X,Y,Z
Toshika Chemicals 190.65(193.05)205-129(128)
Trendy Knitwear 24.55(23.4)24-8(108)
Turbo 485.0(482.4)518-37(101)
Unisys Software And Holding Industries 246.5(249.0)313-160(6)
Unno Ind 34.85(34.25)36-5(1103)
Vax Housing Finance Corporation 7.56(7.2)14-6(124)
Victoria Mills 1701.5(1734.9)3344-1528(0)
Vishal Cotspin 120.5(108.85)169-94(3)
Vision Tech 7.17(7.11)12-6(322)

Liked the story?

  • Happy
  • Amused
  • Sad
  • Frustrated
  • Angry

Thanks for Rating !

Dear Reader,

Welcome to our new site! We would appreciate it if you could send us your feedback about our site to ​ dhfeedback@deccanherald.co.in

Thanks for your support!