Stock Prices as on Jul 16, 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 599.5(602.25)830-469(8)
A C C 1257.75(1241.15)1514-1106(11)
Abbot 1415.55(1416.15)1650-1306(0)
Abg Shipyard 271.5(269.65)415-232(1)
Abirlanuv 1092.7(1086.05)1190-738(27)
Acl 200.35(197.25)220-162(195)
Adani Enter 199.2(201.85)296-151(103)
Akruti City 140.1(137.5)232-120(7)
Allahabad Bank 87.05(92.15)190-85(310)
Alok Industr 7.13(7.17)17-6(1864)
Alstom Proje 359.35(361.75)433-297(2)
Andhra Bank 79.05(82.55)130-78(179)
Apollo Hosps 976.6(968.9)1096-606(23)
Apollo Tyres 68.2(67.3)102-54(1115)
Arvind 74.8(76.65)107-59(190)
Ashok Leyland 15.8(17.45)28-15(3124)
Asian Paints 4833.7(4813.55)5047-3447(5)
Aurobindo Phar 182.3(189.95)204-99(495)
Axis Bank 1231.55(1309.4)1549-926(174)
B
B A S F India 554.3(551.4)769-530(3)
B H E L 182.75(186.15)272-162(202)
Bajajhoin 773.95(775.5)1058-730(1)
Ballarpur Ind 11.91(12.2)24-11(51)
Bank Of India 220.75(231.8)392-215(169)
Bharat Earth. 163.05(166.9)380-136(15)
Bharat Elec 1220.75(1224.4)1375-1107(0)
Bharat Forge 223.1(226.4)318-196(10)
Bhartiartl 321.25(314.7)370-238(401)
Bk Of Baroda 564.85(590.55)899-534(119)
Bombay Dye 57.45(59.7)139-52(83)
Boschl 8564.65(8598.85)9590-8182(0)
Bpcl 347.1(340.35)449-315(86)
Brigade Enterprises 58.0(59.65)112-45(5)
Britannia Ind 678.9(680.85)752-400(4)
C
C E S C 346.95(359.55)367-252(9)
C M C 1302.05(1351.15)1523-933(3)
Cadila Health 775.3(777.5)964-714(4)
Cairn India 302.8(302.55)365-267(112)
Canara Bank 329.9(361.1)550-306(248)
Castrol India 342.35(334.45)371-250(37)
Central Bank Of India 61.0(64.1)95-59(71)
Century Enka 99.7(99.95)144-95(8)
Century Tex 245.6(254.9)470-235(94)
Chambal Fert 38.4(38.65)79-32(189)
Chennai Petro 82.7(80.7)162-77(4)
Cipla 402.15(407.95)435-323(50)
Coal India Ltd 294.05(292.5)386-284(107)
Colgatepalm. 1459.3(1452.85)1580-1118(9)
Corp Bank 330.1(343.8)494-329(23)
Crompton Gr. 90.95(88.95)141-71(501)
Cummins India 460.7(458.25)550-422(57)
D,E,F
Dabur India 158.95(156.8)165-112(49)
Dena Bank 67.15(71.4)128-65(720)
Dish Tv India 58.7(58.85)84-56(185)
Dlf 164.65(178.45)289-161(1936)
Dr Reddy`s Lab 2279.65(2353.95)2400-1592(19)
Dredging Corp 179.5(181.05)285-169(3)
E I H 53.05(52.85)84-50(4)
Edelweiss Capital 29.95(29.9)45-27(42)
Educomp Sol 36.2(37.5)182-31(79)
Eng India 139.3(140.35)257-135(5)
Escorts 84.3(87.0)87-48(384)
Essel Propack 40.55(40.55)46-29(17)
Exide Ind 123.75(122.45)166-115(911)
F D C 91.0(90.7)105-76(3)
Federal Bank 385.5(399.6)550-384(13)
Finolex Cables 57.35(57.2)64-32(121)
Finolex Ind 127.0(127.8)142-55(9)
G
G E Shipping 213.0(213.7)291-199(3)
Gail 323.85(323.3)396-276(31)
Geometric 104.0(106.45)125-69(17)
Gillette Ind 2318.8(2309.45)2600-1951(0)
Glaxo Smithk. 2600.4(2570.75)2899-1931(5)
Glaxocon 4969.5(4890.15)6020-2179(4)
Global Tele 16.56(16.76)39-13(198)
Gmr Infra 17.0(17.45)27-16(356)
Godrej Cp 889.55(868.95)935-563(974)
Grasim Ind 2796.95(2800.4)3511-2566(1)
Great Offshore 51.85(53.25)124-42(14)
Guj. Ind Power 64.8(67.55)82-63(21)
Guj. Min Deve 105.7(108.85)221-105(14)
Gujarat Gas 199.3(198.35)352-188(2)
Gujarat Narmada 75.1(75.2)90-69(4)
Gujarat St Petronet 57.75(59.5)84-50(106)
H
H C L Tech 875.5(874.0)884-472(57)
H D F C Bank 678.65(695.15)727-563(141)
H M T 27.45(28.0)50-24(8)
Hdfc 816.45(849.4)931-669(311)
Hdil 39.4(42.2)123-31(3947)
Hero Honda 1692.8(1726.9)2134-1434(15)
Hexaware Tec 102.1(99.3)142-72(327)
Hind Petro 235.6(233.05)381-228(88)
Hind Zinc 105.7(106.75)146-96(56)
Hindalco Ind 103.6(105.4)137-86(475)
Hpcl 235.6(233.05)381-228(88)
Hsng Dev Infra 39.4(42.2)123-31(3947)
Hsq Dev Fin 816.45(849.4)931-669(311)
Htmt Global Sol 266.55(269.5)364-218(1)
Hul 623.3(613.8)631-432(229)
Hul 623.3(613.8)631-432(229)
I
I C I India 1103.8(1106.15)1195-820(0)
I T C 360.15(352.05)361-248(448)
Icici Bank 1003.2(1062.85)1236-876(775)
Idbi 70.95(74.7)118-66(394)
Idea Cellular 157.45(153.9)159-72(716)
Idfc 127.75(137.9)185-120(1178)
India Cements 56.3(56.65)104-51(36)
India Infoline 53.05(55.3)93-48(21)
Indiabulls Real Est 67.65(74.95)87-41(1978)
Indian Bank 107.35(110.25)218-106(13)
Indian Hotels 52.15(51.9)71-46(106)
Indian Ovrsea 47.95(50.6)94-47(110)
Indusind Bank 466.35(506.75)530-308(587)
Infosys Tech 2730.45(2741.85)3010-2101(63)
Ingersollrand 387.9(386.8)514-358(0)
Ingvysya 612.6(625.5)667-361(2)
Ioc 229.05(227.0)375-216(44)
Ipca Lab 680.0(697.3)708-371(115)
J,K,L
J & K Bank 1241.8(1278.2)1473-881(7)
J B Chem 78.3(79.25)96-64(16)
Jaiprakash Ass 50.6(54.6)106-48(3167)
Jaypee Infratech Limited 24.65(25.85)60-20(256)
Jet Airways 403.45(423.4)688-320(549)
Jindal 52.45(54.0)137-48(8)
Jindal Stainless 47.25(47.5)88-44(5)
Jindal Steel 216.5(223.7)473-194(213)
Jsw Steel 570.9(590.55)893-566(187)
Kotakbank 712.4(757.8)804-525(56)
L I C Hsq Fin 221.05(237.65)300-209(751)
L&t 971.4(1005.85)1146-872(325)
Lupin 874.45(875.1)895-540(66)
M,N
M & M 913.0(927.9)1026-675(87)
M&m 913.0(927.9)1026-675(87)
Mah Seamless 200.3(199.25)356-194(5)
Mangalore Ref 35.0(36.85)70-34(109)
Maruti 1411.25(1447.55)1773-1075(68)
Mastek 134.6(132.55)185-105(33)
Maytas Infra 33.5(31.75)72-28(63)
Merck 610.35(610.35)699-530(0)
Mphasis Bfl 414.25(409.05)513-335(38)
Mtnl 16.8(17.15)45-16(393)
Mtnl 16.8(17.15)45-16(393)
N T P C 143.15(142.25)175-136(75)
Nation.ferti 34.25(34.05)96-30(10)
National Alum 30.55(30.5)59-28(200)
Nestle Ind 5691.7(5564.7)5720-4305(6)
Neyveli Lignite 62.45(59.85)90-52(123)
Novartis India 489.65(508.8)740-462(8)
O,P,Q
O N G C 299.6(295.8)354-248(362)
Omaxe 142.05(143.85)171-136(169)
Oracle Fin 2775.05(2830.45)3414-2350(2)
Orchid Chem 50.95(51.2)131-46(154)
Oriental Bank 183.2(201.2)367-182(328)
P & G Hygiene 2931.5(2905.95)3180-2189(3)
Parsvnath Dev 31.35(31.5)59-27(14)
Pfizer 1062.6(1075.4)1361-993(0)
Pidilite Ind 288.4(293.45)296-154(20)
Piramalhe 576.35(577.25)624-395(2)
Pnb 624.9(661.8)922-605(204)
Polaris Soft 118.0(119.55)147-96(88)
Power Fin Corp 136.2(147.25)227-125(907)
Power Grid Corp 110.15(109.8)124-101(79)
Punj Lloyd 32.15(33.2)64-30(596)
R
Ranbaxy Lab 341.2(340.8)578-301(123)
Rashtriya Chem 33.9(34.35)64-30(99)
Raymond 237.7(247.0)488-228(49)
Rcom 145.9(146.4)149-46(2567)
Reliance Capital 370.5(386.95)508-297(1057)
Reliance Ind 900.9(895.75)954-707(486)
Reliance Power 78.25(77.45)107-58(5070)
Relinfra 374.45(389.9)572-315(513)
Rolta India 58.75(59.95)78-50(47)
S
S A I L 46.85(48.4)101-46(176)
Sbi 1828.45(1916.1)2550-1798(707)
Shipping Corp 34.0(33.85)60-32(156)
Siemens 577.65(563.55)749-467(44)
Skf 508.75(501.8)690-483(2)
Sobha Developers 336.0(353.6)472-322(6)
Sterlite Ind 88.3(91.2)123-75(352)
Sterlite Optical 22.3(22.55)37-18(35)
Sun Pharma 1119.5(1107.8)1128-605(47)
Suntv 398.6(418.85)493-176(448)
Suzlon Energy 8.8(8.96)26-8(612)
Syndicate Bnk 113.6(119.25)145-90(105)
T,U,V
Tata Chem 283.75(286.7)381-261(17)
Tata Elxsi 200.05(202.05)254-170(6)
Tata Power 89.2(88.4)113-77(143)
Tata Tea 153.7(153.95)181-113(358)
Tatacomm 173.25(173.1)266-148(30)
Tatamotors 291.55(288.55)337-202(810)
Tcs 1648.95(1641.4)1664-1175(152)
Tech Mahindra 1092.4(1111.6)1132-690(81)
Thermax 596.4(601.3)684-463(0)
Tisco 251.45(257.35)448-250(856)
Titan Ind 249.9(252.55)313-200(127)
Torrent Pharma 882.85(897.7)906-627(2)
Torrent Power 100.05(101.45)198-99(36)
Tvs Motor 32.0(32.45)50-30(33)
Union Bank 168.4(180.3)288-150(250)
Unitedphos 137.85(138.95)167-107(172)
Vijaya Bank 45.05(47.6)67-42(190)
W,X,Y,Z
Welspunguj 44.0(43.6)117-40(47)
Wipro 375.35(382.0)418-290(78)
Wockhardt 984.95(1007.35)2166-732(93)
Wyeth 768.2(775.7)1044-765(0)
Zeeenter 240.0(239.4)255-142(189)
GROUP B
A
3m India Ltd 3430.05(3494.95)4250-3200(0)
A P Paper 284.3(284.35)373-179(16)
A.k.capital Services 131.1(128.7)273-122(5)
Aban Offsho 245.0(247.3)486-239(28)
Abc Paper 28.25(27.0)38-21(10)
Action Construction Equipment 11.71(11.55)29-10(35)
Adani Power Ltd 39.95(39.5)70-36(702)
Adani Power Ltd 39.95(39.5)70-36(702)
Adlabs Films 55.65(58.55)103-41(6)
Ador Welding 121.35(129.15)160-110(1)
Advanta India 151.2(150.55)235-92(45)
Agro Tech Foods 553.4(552.65)584-400(0)
Ahmednagar Forg 100.35(100.15)164-95(5)
Ajanta Pharma 1039.7(1055.65)1079-343(9)
Ajcon Global 14.86(14.0)22-11(15)
Aksh Optifibre 17.3(16.95)20-12(53)
Alembic 21.05(21.8)24-14(15)
Alembic Pharmaceuticals Ltd 155.55(155.9)166-56(34)
Allcargo Global Logistics 84.25(81.45)152-78(654)
Allied Digital Services 14.29(15.04)28-7(272)
Alpha Graphic India 46.85(49.15)50-14(72)
Amar Remedies 8.39(7.63)148-5(106)
Anikinds 20.5(20.65)40-17(53)
Anukaran 69.1(68.9)74-4(824)
Apar 105.15(108.9)185-104(3)
Aptech 63.7(62.6)80-40(86)
Arrow Webtex 51.6(52.95)84-38(127)
Ashapura Mine. 45.25(46.25)57-12(71)
Ashika Credit Capital Ltd 75.6(72.8)150-52(22)
Astra Micro 37.25(37.6)49-35(9)
Astra Zeneca 670.9(685.1)1944-595(7)
Astral Poly Technik 597.65(580.6)600-222(2)
Atul Chem 330.0(330.35)472-244(1)
Autoline Industries 72.0(73.6)211-60(15)
Avaya 111.45(106.15)235-47(3)
Avt Natural P 28.0(28.4)45-25(15)
Avt Natural Products 28.0(28.4)45-25(15)
B,C
B O C India 270.0(268.1)473-230(1)
Bajaj Auto Fin 1423.75(1479.25)1591-932(4)
Bajaj Hind 15.46(15.88)35-13(175)
Balmer Lawri. 348.6(353.6)410-315(1)
Balrampur Chini 41.3(41.85)74-35(22)
Bank Of Maha 49.45(50.5)66-42(25)
Bata India 903.7(907.8)989-688(25)
Bayer 1588.8(1572.8)1614-765(13)
Berger Paints 242.85(241.1)254-124(44)
Bgr Energy Systems 120.35(121.4)310-118(38)
Bhandari Hos. 22.55(23.65)59-19(89)
Bharati Shipyard 33.0(33.65)83-31(18)
Bhartiya Int 173.95(173.7)244-46(5)
Bhussteel 462.35(464.45)505-420(32)
Biocon Ltd 306.05(294.45)321-230(149)
Blue Star 156.5(157.6)230-151(2)
Bombay Bur Trdg 108.6(107.9)158-98(5)
Bombay Rayon Fashions 217.65(216.65)278-185(162)
C R I S I L 1178.95(1175.55)1181-855(62)
Can Fin Homes 138.0(140.0)187-99(4)
Carbon Everflow 76.15(75.7)96-71(4)
Cclpr 282.7(285.5)371-222(16)
Ceat 111.75(112.8)125-87(15)
Celebrity Fashions 8.75(8.4)8-1(38)
Cerasan 502.6(500.15)567-282(4)
Chirawa Cements 70.0(70.75)163-30(17)
Cholam. Inv 243.55(247.05)307-195(2)
City Union Bnk 54.3(53.75)65-42(61)
Colourchem 470.55(423.3)674-371(204)
Compuage Infocom 50.55(48.15)70-35(14)
Core Project 31.0(32.55)345-25(48)
Coromandel Fert 178.5(178.75)304-167(1)
Cox And Kings(india) Ltd 115.95(117.6)156-108(4)
Cupid Trad 138.4(136.45)275-77(18)
D,E,F
D C W 10.55(11.04)26-10(216)
Daawat 72.55(74.25)79-41(28)
Deepak Fert 97.75(97.8)143-90(15)
Den Networks Ltd 178.6(180.65)238-112(3)
Development Credit Bank 49.7(52.05)54-38(547)
Dewan Hsq Fin 154.65(159.3)224-142(3)
Dhanuka 146.45(155.2)162-88(5)
Dishman Pharma 61.85(63.95)124-53(88)
Divi's Lab 995.2(1004.45)1233-925(11)
E I Dparry 143.3(145.3)256-127(2)
Eclerx Services 802.55(799.05)900-599(0)
Eicher Motors 3773.55(3814.3)3882-1900(0)
Elder Pharma 361.85(372.05)474-202(23)
Elecon Eng 27.25(27.3)57-26(11)
Electrosteel C. 12.71(13.05)29-12(42)
Elgi Equip. 90.0(87.05)99-70(2797)
Ess Dee Aluminium 532.4(545.1)617-114(18)
Essar Oil 66.75(66.95)96-46(200)
Essarship 72.5(72.5)106-70(3)
Eveready Ind 18.95(18.6)26-15(882)
Everest 172.3(178.0)282-164(2)
Everonn Systems India 41.8(43.65)197-31(69)
Fag Bearings 1445.0(1447.1)1826-1289(0)
Fairfield Atlas 238.55(238.95)239-95(40)
Fedmoggoe 201.3(203.0)240-181(1)
Fiem Industries 184.6(187.3)219-134(4)
Firstsource Solutions 14.51(13.21)14-8(3672)
Flexituff International Limited 216.7(218.1)258-132(12)
Fortis Healthcare 100.3(101.55)119-84(22)
Fortune Fin. 71.3(75.0)104-46(3)
Four Soft 17.91(16.22)23-7(33)
Future Ventures India Ltd 7.62(7.59)11-6(72)
G,H
G I C Hsq Fin 110.95(113.0)156-83(43)
Gandhimathi Appliances 347.55(352.7)400-240(2)
Gateway Distriparks 105.95(102.75)150-100(7)
Gati 24.8(25.25)45-24(34)
Ghcl 32.7(32.95)44-31(19)
Glenmark Phar 602.45(601.0)612-361(19)
Globus Spirits 89.15(89.55)150-76(5)
Godawari Power 73.8(73.95)133-72(2)
Godrej Indus 304.0(306.0)331-226(10)
Goenka Diamond & Jewels Ltd. 23.9(24.35)35-15(237)
Golden Securities 13.71(13.8)37-7(23)
Goodyear India 309.55(309.5)376-237(3)
Greave 62.1(61.65)87-59(7)
Greenply Ind 475.1(482.8)522-180(0)
Gruh Fin 230.5(233.75)249-145(4)
Guj. Fluoroch. 278.05(278.9)401-250(1)
Guj. Nre Coke 14.38(14.42)23-12(34)
Guj. State Fert 58.3(60.55)85-53(26)
H E G 168.3(170.8)262-155(1)
H F C L 7.69(7.65)13-6(248)
Hanung Toys 77.3(76.95)179-72(130)
Hatsun Agro 140.0(143.0)168-81(1)
Havell`s India 786.9(786.3)801-528(37)
Heritage Food 488.7(492.05)569-150(0)
Hikal 413.15(416.4)517-299(0)
Hillock Agro 18.1(22.07)25-1(20)
Hind Con 10.14(10.31)20-9(220)
Hind Motors 7.47(7.58)13-7(32)
Hind Oil Exp 32.15(33.8)134-28(137)
Hind Sanitary 86.35(86.5)154-83(10)
Hondasiel 408.3(400.4)707-380(0)
Hotel Leela 17.2(17.1)35-16(19)
House Of Pearl Fashions 120.9(123.3)144-83(4)
Hyderabad Ind 359.95(362.45)547-339(1)
I,J
I F C I 25.35(26.6)41-21(1730)
I V R Cons 15.95(16.5)52-11(555)
Ibn18 22.4(23.3)38-16(494)
Il&fs Transportation Networks Ltd. 151.4(151.45)227-139(6)
Ilfs Venture 19.45(19.25)27-18(37)
India Glycols 114.6(117.65)226-103(3)
Indiabulls Power 7.31(7.41)16-6(200)
Indian Infotech And Software 38.9(37.35)39-13(852)
Indoco Remedies 71.7(70.15)83-53(87)
Indraprastha Gas 291.6(293.6)328-210(84)
Indswift Lab 36.8(37.05)62-36(28)
Innoventive Industries Ltd. 48.35(46.95)147-42(28)
Insecticides India 394.5(395.65)442-356(10)
Irb Infrastructure Developers 94.75(104.85)161-86(1053)
Ivrcl Infrastruc 15.95(16.5)52-11(555)
J B F Ind 95.0(96.05)151-91(14)
J K Ind 103.7(106.7)131-87(10)
J Kumar Infraprojects 161.0(163.1)248-143(7)
Jagran Prakashan 86.55(85.55)117-80(3)
Jai Corp 47.0(48.5)87-42(112)
Jain Irrigation 52.6(53.0)90-47(217)
Jaiprakash Hydro 16.4(16.75)46-15(449)
Jay Shree Tea 82.95(83.0)128-76(4)
Jhaveri Weld 38.85(42.25)74-22(49)
Jindal South West Holdings 337.2(340.9)659-335(5)
Jindpolyfm 151.75(156.0)229-135(18)
Jk Cement 226.8(226.15)369-191(1)
Jk Paper 29.05(30.3)46-23(8)
Jklakshmi 79.9(83.05)171-79(19)
Jubilant Org 117.4(117.1)248-116(5)
Jyothy Laboratories 178.2(178.4)211-115(3)
Jyoti Struct 18.8(19.95)53-18(80)
K,L
K R B L 20.5(20.45)28-19(85)
K S B Pumps 211.7(215.6)240-177(2)
Kajaria Ceramic 248.05(249.35)261-165(1)
Kale Consult 533.6(542.8)565-123(2)
Kalpataru Pwr 65.4(66.25)105-63(5)
Kalyani Steels 37.75(38.7)63-32(8)
Kamanwala Ind 30.3(29.5)41-24(19)
Kamat Hotels 64.45(66.1)134-63(8)
Kamdhenu Ispat 27.55(28.0)36-13(18)
Kar Vysy Bank 428.4(433.2)592-386(5)
Karnataka Bnk 107.2(112.65)198-78(752)
Kaveri Seed Company 1599.05(1613.35)1684-722(3)
Kecil 34.85(35.05)80-26(30)
Kesoram Ind 66.15(69.15)135-60(13)
Kirloskar Ferro 22.6(22.35)33-19(41)
Kohinoor 55.25(46.05)55-22(57)
Kolte Patil Developers 77.65(80.05)136-37(17)
Kpitcumm 126.7(127.45)142-92(15)
Kpr Mill 133.25(131.9)148-95(1)
Kwality Dairy 23.95(24.75)47-23(39)
La Opala Glass 387.3(408.0)437-100(19)
Lakshmi Machine 1818.55(1840.65)2330-1540(0)
Lakshmi Over 39.6(41.3)47-15(67)
Liberty Phosp 92.65(94.45)229-65(4)
Lincoln Pharmaceuticals 25.8(25.5)58-22(18)
Lloyd Elect 32.85(32.5)74-30(10)
Lovable Lingerie Ltd 270.05(270.9)403-220(2)
Lumax Ind 330.0(330.1)400-319(4)
Lyka Labs 12.91(12.02)13-8(73)
M
M And B Switchgears Limited 22.0(21.75)27-9(1008)
M R F 12580.1(12851.9)15499-9555(1)
Madras Cements 210.45(212.6)269-151(5)
Mahforg 63.85(62.9)72-35(49)
Mahindra 268.0(281.75)287-131(252)
Mahindra Ugine 76.75(78.4)100-40(7)
Mahinlife 432.75(443.9)458-313(2)
Man Infraconstruction Ltd. 145.1(148.5)219-125(3)
Manappuram Gen 10.17(10.16)46-9(320)
Mandhana Industries Ltd. 236.0(239.2)309-195(31)
Mangalam Cem 126.65(126.4)192-113(2)
Mangalore Chem 68.1(67.95)73-27(392)
Manjushree Extrusions 118.6(119.0)121-75(3)
Marico Ind 222.3(217.7)251-180(43)
Max India 205.3(205.65)266-173(6)
Mcdowell Holdings 22.4(23.5)99-16(25)
Mcleod Russel India 275.3(280.4)386-263(9)
Mcnally Bharat Engineering Company 48.75(49.05)121-41(5)
Mhril 256.45(262.85)358-227(3)
Midpoint Software & Electro Systems 33.0(33.5)58-19(7)
Mindtree 911.8(915.2)925-611(2)
Mirza 21.65(21.8)26-17(11)
Mmtc Ltd 55.85(58.75)833-55(59)
Monsanto India 662.35(663.7)746-560(1)
Motherson Sumi 214.95(217.65)225-104(463)
Mundra Port 148.5(149.15)175-105(66)
Munjal Showa 62.95(61.45)85-56(6)
Muthoot Finance Ltd 103.3(102.0)246-87(108)
Mysore Cem 41.5(42.95)60-32(13)
N,O
N I I T 18.85(19.1)43-18(47)
Nagarjuna Con 26.65(29.1)61-20(344)
Nandan Exim 29.9(29.95)32-21(83)
Natco Pharma 532.15(529.9)549-340(41)
National Pero 445.8(443.85)557-363(0)
Navneet Pub 60.1(60.05)70-52(19)
Nbventure 172.05(174.05)206-147(1)
Ndtv 90.2(90.35)100-43(45)
Neocorp 17.9(18.0)41-15(21)
Network 18 Media 33.25(33.85)47-26(25)
Nhpc 18.3(17.95)29-14(631)
Nhpc Ltd 18.3(17.95)29-14(631)
Niit Technologies 261.1(261.8)324-240(95)
Nikki Global Finance 815.0(815.0)817-129(2)
Nitco Tiles 17.21(14.95)33-11(126)
Nitin Fire Protection Industries 60.25(60.35)83-49(35)
Nocil 14.67(14.76)20-13(265)
Noida Toll Bridge 22.0(22.3)29-19(21)
Nucleus Soft 73.5(74.25)97-61(5)
O C L India 147.55(148.55)169-90(38)
Oil India Ltd 548.55(546.3)629-432(25)
Omkar Speciality Chemicals Ltd 123.65(123.6)150-74(27)
Omnitech Infosolutions 102.15(107.45)204-100(14)
Onelife Capital Advisors Limited 206.5(209.35)848-124(1)
Onmobile Global 29.2(29.9)50-26(102)
Opto Circu 28.45(30.6)163-17(4774)
Orbit Corporation 16.65(17.55)65-13(42)
Orbit Exp 76.45(73.1)90-41(15)
Oriental Hotels 16.3(16.75)25-15(14)
Orissa Minerals Development Company Ltd 2211.3(2260.6)6039-1820(3)
Oudh Sugar 22.2(20.35)32-15(10)
P,Q,R
Page Industries 4593.1(4511.85)4626-2680(0)
Panacea Biotec 108.2(109.85)158-68(2)
Pantaloon Ret 95.4(97.65)193-80(713)
Persistent Systems Ltd. 518.3(521.9)589-363(1)
Petronet Lng 130.95(132.05)175-116(67)
Pg Electroplast Ltd 106.3(101.0)394-54(6)
Phillips Carbon 51.0(51.3)118-50(9)
Phoenix Mills 250.3(251.9)293-155(3)
Pidrugs 121.3(125.25)257-101(2)
Pioneer Distilleries Ltd. 62.05(62.5)89-25(31)
Pipavav Shipyard 68.4(68.05)98-52(117)
Plethico Pharmaceuticals 139.7(139.7)394-120(27)
Pnb Gilts 18.4(18.8)23-17(20)
Poly Medicure 274.95(278.6)287-106(6)
Poly Medicure Ltd 274.95(278.6)287-106(6)
Praj Ind 39.2(41.7)63-34(49)
Prakash Steelage Ltd 93.2(93.8)200-82(30)
Pratibha Industries 26.3(26.75)58-25(605)
Prime Focus 35.05(35.1)58-33(12)
Prism Cement 33.75(34.9)60-31(16)
Ptc 47.45(47.25)81-45(134)
Ptc India Financial Services Ltd 13.16(13.41)20-12(38)
Pvr 330.3(333.6)375-159(2)
R Systems International 221.0(221.05)243-160(1)
Radico Khait 97.5(99.15)155-92(5)
Raj Television Network 382.85(383.6)394-135(16)
Rajesh Exp 103.6(101.15)150-94(44)
Rallis India 151.0(156.05)168-110(374)
Rasoya Proteins Ltd 13.27(13.26)14-1(330)
Ravalgaon Sugar 4000.0(4000.0)5695-3525(0)
Redington India 64.1(64.75)92-63(3)
Rei Agro 11.87(12.01)15-8(681)
Reliance Indust 355.25(364.6)508-302(70)
Reliance Media World Ltd 38.35(36.55)59-23(33)
Religare Enterprises 319.95(324.55)369-250(31)
Richaind 21.1(21.0)25-12(17)
Ricoh India 53.4(53.1)91-32(7)
Rswmltd 136.95(138.0)140-80(13)
Ruchi Soya Ind 56.8(58.2)92-53(7)
Rural Electrification Corporation 196.25(205.65)267-178(211)
S
S Bk Of Bikaner 390.85(397.2)501-326(1)
S Bk Of Mysore 517.5(527.0)774-451(0)
S Bk Of Travan 489.55(498.95)648-475(2)
Sabero Org Guj 104.65(102.05)174-70(6)
Sadbhav Engi 89.95(89.95)156-78(11)
Saintgobain 12.76(12.91)43-12(28)
Sandur Mang 549.7(502.2)597-301(237)
Sasken Comm 121.6(118.1)159-110(11)
Se Investments 391.35(392.0)468-313(37)
Sesa Goa 152.2(156.2)205-131(147)
Shakti Pumps (india) Limited 43.1(42.45)73-36(5)
Shasun Chem 72.0(75.75)185-45(113)
Shilpa Medicare Ltd 188.15(185.33)218-145(2)
Shree Cement 4416.1(4510.45)5210-2851(0)
Shree Ganesh Jewellery House Ltd 66.9(70.55)139-65(17)
Shree Renuka Sugars 18.65(19.1)38-14(567)
Shrenuj & Co 107.3(113.2)128-52(51)
Shriram Trans 645.6(678.2)841-535(14)
Signet 305.2(304.55)328-120(20)
Simplexin 76.5(80.95)263-73(3)
Sintex Ind 37.75(39.1)75-36(780)
Sks Microfinance Ltd 104.55(106.85)198-78(46)
Solar Explosives 932.05(937.65)1099-749(5)
Sonata Soft 28.15(28.95)30-17(28)
Southind.bank 22.65(22.95)30-19(150)
Spicejet 28.35(29.9)50-24(2372)
Srei Int Fin 20.35(20.95)51-19(59)
Srs Ltd 32.2(32.75)51-28(69)
State Bank Of Mysore 517.5(527.0)774-451(0)
State Trading 92.0(97.85)300-77(66)
Strides Arcolab 797.6(797.5)1224-675(73)
Sun Pharma Advanced Research Company 134.7(133.85)174-69(17)
Sundaram Fin 542.0(547.85)588-336(2)
Sundaram Multi Pap Ltd. 18.85(18.9)24-12(103)
Sunil Hitech 52.85(52.9)90-47(10)
Sunteck Realty 394.6(393.15)563-302(2)
Supreme Ind 352.5(352.8)377-225(3)
Suryalak Cott 51.3(51.2)89-49(6)
Suven 26.35(26.1)35-14(102)
Swaraj Engin 500.2(507.0)535-382(1)
T,U
T.v. Today 69.15(70.55)93-54(13)
Talwalkars Better Value Fitness Ltd. 138.3(140.3)223-120(10)
Tantia Constructions 23.55(24.1)64-22(175)
Tata Coffee 1071.3(1076.7)1675-880(40)
Tata Investment 410.65(417.05)499-409(1)
Td Power Systems Limited 234.8(235.45)300-205(4)
Technocraft Industries India 76.0(75.0)90-38(13)
Texmaco Rail & Engineering Ltd 37.5(37.25)74-32(27)
Thinksoft 82.8(82.85)123-57(5)
Thomas Cook 54.65(54.85)65-47(9)
Tide Water 7189.55(7213.4)8585-6951(0)
Timken India 161.7(166.1)236-128(6)
Tinplate Of India 36.25(37.1)57-35(16)
Tplplast 85.7(84.95)205-74(5)
Trent 1020.45(1001.6)1345-946(0)
Triveni Turbine Ltd 55.25(55.05)63-41(3)
Ttk Prestige 3480.35(3646.35)3996-2870(11)
Ttml 7.08(6.92)14-4(211)
Tube Invest 143.9(144.65)221-123(2)
Ubholding 30.6(30.25)155-21(161)
Uco Bank 64.55(69.7)86-54(952)
Uflex 58.55(60.2)117-56(7)
Ultratech 1936.35(1944.1)2074-1550(2)
Unichem Lab 178.1(173.75)216-132(50)
Unitdspr 2686.65(2670.85)2712-697(111)
Unitech 19.95(21.3)40-18(4738)
United Bank Of India 45.65(46.8)84-45(10)
Unity Infraprojects 24.7(25.25)52-23(16)
Ushamartin 23.7(24.95)35-20(20)
Ushdev Int 362.25(368.95)375-185(31)
Usher Agro Ltd. 37.85(38.5)68-37(25)
Uttam Steel 54.9(55.75)125-54(107)
V,W,X,Y,Z
V Guard Industries 505.6(505.25)590-262(2)
V L S Fin 9.83(9.92)17-7(30)
Vaibhav Gems 166.6(162.7)166-40(2)
Vardhtext 296.8(300.0)300-207(1)
Venkys 448.3(464.8)621-407(1)
Videocon 197.15(198.3)246-161(12)
Vikas Wsp 19.4(19.9)76-16(211)
Vikasglo 226.15(229.0)245-62(3)
Vikram Thermo 59.0(59.0)72-33(6)
Vinati Organics 112.2(100.05)180-91(12)
Vivmed Labs 244.9(248.75)403-236(7)
Voltamp Transformers 408.0(398.5)523-333(0)
Voltas 84.2(85.8)138-73(254)
Waterbase 8.15(8.08)18-5(39)
Wellworth Fin 42.25(43.25)73-36(45)
West Coast Pap 50.45(53.0)134-48(14)
Wheels India 843.65(849.2)967-584(7)
Winsome Yarns 24.05(24.25)30-14(75)
Wire & Wireless 20.1(20.25)30-15(85)
Wires & Fabriks 62.0(63.6)86-52(47)
Yes Bank 451.55(500.5)547-322(1669)
Zandu Phar 980.05(1001.65)1711-850(0)
Zee News 12.2(12.21)19-11(49)
Zensar Tech 248.7(247.8)302-219(11)
Zenu Infotech 50.15(51.15)100-26(82)
Zyden 36.55(33.75)50-19(15)
GROUP T
A,B
Aarti Drugs 225.05(228.1)241-112(2)
Amara Raja 252.4(256.15)328-145(6)
Arvind Remedies 33.3(33.15)40-22(31)
Atlas Cycles 224.0(227.4)454-220(1)
Binani Ind 75.9(76.5)157-69(3)
Blissgvs 30.9(31.65)44-25(31)
C,D,E
Cerebra Int 15.8(16.5)32-12(80)
Choice International 39.9(39.7)58-36(36)
Cressanda Solutions 502.95(504.75)509-106(79)
Db Stock Brokers 96.0(97.7)98-94(28)
Decngold 17.45(16.85)26-15(24)
Dhanalakshmi Bk 32.8(34.0)73-29(83)
E P C Ind 120.0(116.4)166-84(10)
F,G,H,I,J,K,L
Financial Tech 729.65(733.4)1223-682(113)
Goodricke Group 127.45(126.65)174-115(1)
Guj. Sidhee Cem 18.0(18.05)27-7(17)
Jindal Worldwide 94.0(95.0)188-75(11)
Kopran 14.93(14.93)24-11(27)
Kotawala Ind 268.65(271.65)287-130(115)
Luminaire Technologies 53.55(53.65)56-36(343)
M,N,O
Manoj Housing Finance 57.7(57.75)64-33(7)
Mount Ev Min 131.9(136.55)150-74(22)
Nfl Infotech 31.4(33.25)51-24(7)
Nirlon 39.3(39.05)60-32(6)
P,Q,R
Peninsula 39.25(40.55)84-34(19)
Pioneer Distilleries 62.05(62.5)89-25(31)
Polypro Fibrils (i) 13.93(13.3)18-11(22)
Prakash Ind 30.0(30.5)64-27(11)
R S Software 131.0(133.6)208-100(8)
Rander Fin 311.1(319.0)326-48(1)
Rollatainers 252.55(251.15)299-37(56)
S,T
Sh Rama Multi 9.08(9.25)9-3(30)
Shalibhadra Fin 19.95(20.75)67-19(11)
Shirp Gold Ref 51.5(52.1)126-49(5)
Shyam Star Gems 44.2(45.35)53-22(12)
Som Distilleries 288.35(287.55)297-156(3)
Sri Adhikari 80.3(80.75)109-76(23)
Symphony Comfort 343.65(341.65)473-216(1)
U,V,W,X,Y,Z
Umangdair 36.65(39.1)69-30(6)
Venus Remedies 235.65(239.9)358-196(13)
Vikas Globalone Ltd 226.15(229.0)245-62(3)
Vikas Gran 8.01(8.29)30-7(33)
Walchandnagar 54.95(56.0)99-49(9)
GROUP S
A
A P M Ind 19.35(19.35)24-9(21)
Alphageo 28.4(31.2)62-21(7)
Amrutanj 122.3(125.35)178-110(3)
Amrutanjan Health Care 122.3(125.35)178-110(3)
Amtek Auto 70.05(69.15)111-59(84)
Amtek India 61.45(63.45)126-61(12)
Atul Auto 184.05(188.55)226-89(2)
Avanti Feeds 178.1(176.1)210-83(2)
B,C,D
Bajaj Elect 183.8(189.3)233-160(8)
Balkrishna Ind 229.6(225.1)317-199(2)
Bf Utilities 189.5(197.0)490-163(81)
Bharat Bijlee 354.3(350.05)641-331(2)
Bi 49.05(50.25)267-43(7)
Camson Bio Technologies 52.65(53.6)75-43(12)
Carnation Nutra 712.2(710.35)748-385(18)
Century Plyboards India 54.9(50.85)71-41(16)
Denso India 95.95(96.5)97-36(11)
Diamond Power Infrastructure Ltd 56.6(59.9)129-52(3)
E,F,G,H,I,J
Emami 492.25(503.55)539-312(10)
Emco 16.25(16.35)35-15(18)
Erainfra 156.05(157.75)160-91(73)
Granules Ind 137.85(136.95)234-90(26)
Gujarat Hotels 211.0(208.8)287-205(1)
Gulf Oil Corp 74.65(74.0)103-56(222)
Haldyn Glass 11.89(11.99)21-11(19)
Hawkins Cook 2145.15(2188.75)2485-1455(2)
Helios & Matheson 61.05(61.35)65-22(30)
Jmfinan 25.9(26.55)31-12(404)
K,L,M
K Sera Prod 10.04(10.21)14-2(150)
Kennamet 440.0(437.45)1118-427(0)
Kirloskar Bro 161.85(154.2)184-127(6)
Lambodhara Textile 93.1(93.1)178-66(5)
Mahincomp 65.3(66.6)67-21(51)
Man Indus 99.5(99.95)238-87(56)
Manugrap 31.65(29.05)53-27(7)
Mayur Uniquo 424.55(428.55)505-270(1)
Mazdaltd 103.6(104.7)148-88(9)
Mercator Lines 11.89(12.97)23-10(95)
Minda Industries 168.4(172.15)284-143(2)
N,O,P,Q,R
Navin 155.8(161.65)333-148(3)
Neuland Lab 191.85(159.9)197-86(76)
Orient Abrasive 21.75(21.65)22-6(12)
Ortin Laboratories 15.65(16.7)36-11(17)
Patel Eng 34.3(35.35)98-27(121)
Rainbow Papers 75.5(75.3)91-66(254)
S
Sarda Energy & Minerals Ltd 96.2(96.9)155-90(3)
Sardaen 96.2(96.9)155-90(3)
Schenectady 424.15(426.25)1670-420(1)
Shahi Shipping 95.25(98.35)153-85(11)
Shakti Pumps 43.1(42.45)73-36(5)
Sharon Bio-medicine 311.95(312.55)454-310(3)
Shri Dinesh Mills 75.0(73.0)80-50(5)
Spicemobi 38.9(40.85)49-22(41)
Steel Exchange India 67.8(67.05)104-53(56)
Sumeet Ind 23.1(22.25)26-12(108)
Suprajit Eng 36.85(36.1)39-21(10)
Syncom Form 128.15(128.65)155-34(5)
T,U,V,W,X,Y,Z
Tilaknagar Industries 54.05(54.2)86-40(45)
Unitedbrew 807.0(809.35)1023-473(105)
V I P Ind 49.2(50.1)97-48(39)
V S T Tillers Tr 398.0(401.05)525-330(1)
Vadilal Ind 155.6(163.9)306-111(6)
Valecha Eng 31.0(31.45)67-30(7)
Vimta Labs 26.65(24.45)26-14(68)
Vinati Organics 112.2(100.05)180-91(12)
Wim Plast 381.3(370.75)427-224(3)
Zydus Wellness Ltd 712.2(710.35)748-385(18)
GROUP Z
A,B
Aarey Drugs 12.5(11.95)71-11(17)
Abhinav Homes 30.0(30.0)30-29(254)
Agarwal Holdings 35.0(35.0)73-20(105)
Akai Asian 481.2(486.9)505-63(112)
Arcotech 109.1(111.0)130-24(7)
Asianlak Capital And Finance 80.0(79.1)80-0(604)
Associated Finlease 10.01(9.54)44-9(117)
Associated Textile Rubber Products 337.2(339.15)353-3(136)
Banas Finance 34.1(35.1)42-10(9)
Barasia Holding & Trading Company 117.95(120.0)251-114(31)
C,D,E,F
Caplin Point L. 73.5(70.0)97-25(12)
Centron Ind 67.2(64.0)214-24(29)
Combat Drugs 171.95(164.0)225-90(2)
Dahyabhai Sons 210.5(202.0)212-13(27)
Eastern Sugar 9.2(9.43)13-4(45)
Esaar 37.9(38.65)65-11(135)
Eurogold Jewellery 74.5(75.25)119-14(24)
First Financial Services 295.0(296.2)300-10(64)
G,H,I,J,K,L
Govindji Tri 375.0(375.0)392-15(7)
Goyal Financials 36.8(35.15)45-12(50)
Grandma Trading & Agencies 252.0(253.05)253-19(28)
Grenada Investment & Trading Comapny 37.6(36.7)142-35(12)
Hind. Copper 63.65(66.3)310-63(136)
Insul Elec 394.6(393.15)563-302(2)
Jalan Metallurgical 49.75(50.1)390-48(63)
Jayant Mercantile Co. 22.35(22.65)24-2(64)
Jolly Plastic Ind 160.65(157.5)160-14(1)
Kabra Drugs 12.6(12.11)16-4(19)
Lesha Steels 81.4(83.5)110-48(3)
M,N,O,P,Q
Marathon 121.1(124.5)174-106(1)
Mediaone 21.6(21.4)94-18(10)
Midland Polymers 58.85(60.0)61-1(25)
Mppolyprole 74.1(77.5)243-46(10)
National Min 106.7(108.25)200-98(56)
Ncl Research And Financial Services 2002.45(2090.0)2200-420(26)
New Bom Prtg 16.0(15.85)43-7(48)
Odyssey Corporation 94.5(90.0)94-29(27)
Parikh Herbals 24.1(25.35)65-13(192)
Pflinfotc 64.9(68.3)68-17(3)
Pro Fin Capital Services 65.95(69.3)99-29(19)
R
Rammaica 87.6(85.5)89-11(25)
Rasoya Proteins 13.27(13.26)14-1(330)
Ravinay Trading Company 758.95(767.25)773-160(3)
Responind 90.3(91.9)119-72(35)
Riba Textiles 31.05(31.2)57-13(9)
Rosette Resorts 75.05(78.55)86-2(212)
Rutron International 267.8(268.25)270-12(64)
S
S P Capital Financing 43.9(42.0)132-31(18)
Sanyei Mediquip 42.35(42.4)43-41(9)
Shaktiman Mercantile 37.5(37.8)60-36(6)
Shilpamedca 188.15(185.33)218-145(2)
Shree Global Tradefin 51.9(51.2)91-24(4)
Shree Shaleen Investments 63.15(63.6)64-2(252)
Shubham Granites 16.45(16.1)24-8(35)
Sulabh Eng 112.15(109.0)125-11(1)
Surya Industrial Corporation 31.9(31.3)137-25(32)
Svl Capitals 54.3(55.35)96-43(80)
Swan Mills 111.15(111.55)144-107(148)
T,U,V,W,X,Y,Z
Thakker`s Dev 197.55(207.9)223-96(3)
Toshika Chemicals 171.65(175.2)205-129(107)
Trendy Knitwear 24.45(24.8)28-8(76)
Turbo 359.8(366.5)518-37(200)
Unno Ind 34.9(34.55)36-5(1632)
Vax Housing Finance Corporation 7.89(7.99)14-6(133)
Vishal Cotspin 119.45(119.2)169-94(7)
Visisth Merchantile 57.0(57.05)156-47(6)

Comments (+)