Stock Prices as on Jul 17, 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 579.85(599.5)830-469(22)
A C C 1275.9(1257.75)1514-1106(25)
Abbot 1405.75(1415.55)1650-1306(1)
Abirlanuv 1117.7(1092.7)1190-738(40)
Acl 205.5(200.35)220-162(268)
Adani Enter 198.3(199.2)296-151(115)
Akruti City 139.6(140.1)232-120(11)
Allahabad Bank 84.35(87.05)190-83(280)
Alok Industr 7.07(7.13)17-6(1339)
Alstom Proje 361.1(359.35)433-297(20)
Andhra Bank 77.1(79.05)130-76(115)
Apollo Hosps 995.55(976.6)1096-606(14)
Apollo Tyres 71.3(68.2)102-54(1775)
Arvind 75.7(74.8)107-59(125)
Asahi Glass 40.45(42.0)73-39(11)
Ashok Leyland 16.1(15.8)28-15(1773)
Asian Paints 5007.25(4833.7)5047-3447(16)
Aurobindo Phar 175.3(182.3)204-99(308)
Aventis Pharma 2390.1(2436.35)2899-2060(0)
Axis Bank 1192.75(1231.55)1549-926(262)
B
B A S F India 555.4(554.3)769-530(2)
B H E L 183.15(182.75)272-162(245)
Bajajhoin 778.55(773.95)1058-730(0)
Ballarpur Ind 11.83(11.91)24-11(34)
Bank Of India 214.25(220.75)392-211(217)
Bharat Earth. 168.9(163.05)374-136(53)
Bharat Elec 1211.85(1220.75)1375-1107(1)
Bharat Forge 219.75(223.1)318-196(6)
Bhartiartl 315.85(321.25)370-238(409)
Bk Of Baroda 548.65(564.85)899-534(147)
Bombay Dye 57.55(57.45)139-52(115)
Boschl 8666.45(8564.65)9590-8182(0)
Bpcl 341.95(347.1)449-315(32)
Britannia Ind 700.55(678.9)752-400(126)
C
C E S C 341.65(346.95)367-252(6)
C M C 1323.1(1302.05)1523-933(1)
Cadila Health 769.6(775.3)964-714(57)
Cairn India 295.6(302.8)365-267(89)
Canara Bank 319.35(329.9)550-306(134)
Castrol India 341.95(342.35)371-250(36)
Central Bank Of India 60.55(61.0)95-59(47)
Century Enka 98.55(99.7)144-95(2)
Century Tex 238.4(245.6)470-235(105)
Chambal Fert 38.5(38.4)77-32(187)
Cipla 406.75(402.15)435-323(145)
Coal India Ltd 291.2(294.05)386-284(376)
Colgatepalm. 1500.5(1459.3)1580-1118(28)
Container Corp 1093.65(1103.6)1230-875(0)
Corp Bank 325.75(330.1)494-325(11)
Crompton Gr. 88.8(90.95)141-71(311)
Cummins India 457.25(460.7)550-422(12)
D,E,F
Dabur India 165.8(158.95)167-113(450)
Dena Bank 66.25(67.15)128-65(546)
Dish Tv India 57.8(58.7)84-56(231)
Dlf 165.55(164.65)289-161(978)
Dr Reddy`s Lab 2310.8(2279.65)2400-1592(16)
Dredging Corp 174.7(179.5)285-169(3)
Edelweiss Capital 29.85(29.95)45-27(33)
Educomp Sol 35.2(36.2)182-31(93)
Eng India 140.75(139.3)257-135(16)
Escorts 84.55(84.3)87-48(271)
Essel Propack 40.5(40.55)46-29(13)
Exide Ind 127.45(123.75)166-115(373)
F D C 90.2(91.0)105-76(5)
Federal Bank 368.2(385.5)550-365(28)
Finolex Cables 61.65(57.35)64-32(770)
Finolex Ind 126.75(127.0)142-55(16)
G
G E Shipping 213.45(213.0)291-199(4)
Gail 322.55(323.85)396-276(28)
Geometric 105.2(104.0)125-69(108)
Gillette Ind 2393.7(2318.8)2600-1951(1)
Glaxo Smithk. 2572.6(2600.4)2899-1931(3)
Glaxocon 4999.5(4969.5)6020-2179(4)
Global Tele 16.41(16.56)39-13(143)
Gmr Infra 16.0(17.0)27-15(1953)
Godrej Cp 899.35(889.55)935-563(74)
Grasim Ind 2776.05(2796.95)3511-2566(2)
Great Offshore 50.95(51.85)124-42(22)
Guj. Ind Power 63.3(64.8)82-62(10)
Guj. Min Deve 104.6(105.7)221-102(11)
Gujarat Gas 207.2(199.3)352-188(14)
Gujarat Narmada 75.3(75.1)90-69(4)
Gujarat St Petronet 56.95(57.75)84-50(81)
H
H C L Tech 875.1(875.5)888-472(46)
H D F C Bank 662.65(678.65)727-563(346)
Hdfc 817.05(816.45)931-669(276)
Hdil 39.55(39.4)123-31(3478)
Hero Honda 1687.4(1692.8)2134-1434(8)
Hexaware Tec 104.4(102.1)142-72(558)
Hind Petro 227.5(235.6)381-225(76)
Hind Zinc 104.1(105.7)146-96(43)
Hindalco Ind 101.95(103.6)137-86(469)
Hpcl 227.5(235.6)381-225(76)
Hsng Dev Infra 39.55(39.4)123-31(3478)
Hsq Dev Fin 817.05(816.45)931-669(276)
Htmt Global Sol 261.65(266.55)364-218(5)
Hul 684.75(623.3)698-432(1738)
Hul 684.75(623.3)698-432(1738)
I
I C I India 1102.8(1103.8)1195-820(0)
I T C 368.35(360.15)370-248(500)
Icici Bank 980.2(1003.2)1236-876(674)
Idbi 69.45(70.95)118-66(269)
Idea Cellular 150.75(157.45)163-72(1047)
Idfc 127.6(127.75)185-120(702)
India Cements 57.3(56.3)104-51(76)
India Infoline 52.4(53.05)93-48(18)
Indiabulls Real Est 67.6(67.65)87-41(1743)
Indian Bank 106.3(107.35)218-104(12)
Indian Hotels 50.2(52.15)71-46(76)
Indian Ovrsea 47.15(47.95)94-46(140)
Indusind Bank 453.4(466.35)530-308(241)
Infosys Tech 2750.3(2730.45)3010-2101(72)
Ingersollrand 377.5(387.9)514-358(1)
Ingvysya 596.95(612.6)667-361(3)
Ioc 224.65(229.05)375-216(26)
Ipca Lab 668.7(680.0)708-371(16)
J,K,L
J & K Bank 1242.05(1241.8)1473-881(100)
J B Chem 75.1(78.3)96-64(25)
Jaiprakash Ass 50.35(50.6)106-48(3404)
Jaypee Infratech Limited 23.95(24.65)59-20(211)
Jet Airways 390.0(403.45)688-320(245)
Jindal 51.55(52.45)137-48(15)
Jindal Steel 214.25(216.5)473-194(210)
Jsw Steel 559.75(570.9)893-552(156)
Kotakbank 710.25(712.4)804-525(52)
L I C Hsq Fin 211.95(221.05)300-209(645)
L&t 968.0(971.4)1146-872(272)
Lupin 873.55(874.45)895-540(96)
M,N,O
M & M 892.65(913.0)1026-675(174)
M&m 892.65(913.0)1026-675(174)
Mangalore Ref 34.65(35.0)70-34(161)
Maruti 1422.4(1411.25)1773-1075(80)
Mastek 137.15(134.6)185-106(14)
Merck 610.3(610.35)699-530(1)
Mphasis Bfl 413.65(414.25)513-335(13)
Mtnl 17.3(16.8)45-16(1660)
Mtnl 17.3(16.8)45-16(1660)
N T P C 147.7(143.15)175-136(235)
National Alum 29.25(30.55)59-28(62)
Nestle Ind 5752.75(5691.7)5795-4305(7)
Neyveli Lignite 59.8(62.45)90-52(57)
Novartis India 478.95(489.65)740-462(8)
O N G C 300.75(299.6)354-248(219)
Omaxe 142.05(142.05)171-136(210)
Oracle Fin 2731.9(2775.05)3414-2350(2)
Orchid Chem 50.3(50.95)131-46(105)
Oriental Bank 173.05(183.2)367-170(334)
P,Q,R
P & G Hygiene 3024.55(2931.5)3180-2189(11)
Parsvnath Dev 31.45(31.35)59-27(9)
Pfizer 1067.25(1062.6)1361-993(0)
Pidilite Ind 295.7(288.4)298-154(39)
Piramalhe 569.7(576.35)624-395(7)
Pnb 620.6(624.9)922-605(171)
Polaris Soft 116.15(118.0)147-96(53)
Power Fin Corp 130.85(136.2)227-125(676)
Power Grid Corp 110.9(110.15)124-101(153)
Punj Lloyd 31.5(32.15)64-30(878)
Ranbaxy Lab 332.7(341.2)578-301(128)
Rashtriya Chem 32.15(33.9)64-30(156)
Raymond 239.4(237.7)488-228(46)
Rcom 142.9(145.9)151-46(4088)
Reliance Capital 363.35(370.5)508-297(1166)
Reliance Ind 915.15(900.9)954-707(755)
Reliance Power 78.05(78.25)106-58(6367)
Relinfra 368.65(374.45)572-315(593)
Rolta India 58.05(58.75)78-50(77)
S
S A I L 45.25(46.85)101-44(576)
Sbi 1807.05(1828.45)2550-1790(637)
Shipping Corp 33.8(34.0)60-32(71)
Siemens 580.0(577.65)749-467(48)
Skf 510.0(508.75)690-483(0)
Sobha Developers 332.65(336.0)472-322(4)
Sterlite Ind 86.85(88.3)123-75(294)
Sterlite Optical 21.5(22.3)37-18(99)
Sun Pharma 1113.1(1119.5)1131-605(68)
Suntv 397.15(398.6)493-176(249)
Suzlon Energy 8.46(8.8)26-8(1060)
Syndicate Bnk 108.4(113.6)145-90(136)
T,U,V
Tata Chem 283.25(283.75)381-261(10)
Tata Elxsi 198.8(200.05)252-170(5)
Tata Power 90.95(89.2)113-77(223)
Tata Tea 157.05(153.7)181-114(1434)
Tatacomm 169.05(173.25)266-148(54)
Tatamotors 286.15(291.55)337-202(676)
Tcs 1673.95(1648.95)1684-1175(114)
Tech Mahindra 1094.85(1092.4)1132-690(115)
Thermax 602.5(596.4)684-463(1)
Tisco 243.25(251.45)448-242(953)
Titan Ind 258.45(249.9)313-200(225)
Tn Newsprint 100.05(99.6)121-92(3)
Torrent Pharma 894.0(882.85)908-627(7)
Torrent Power 99.9(100.05)198-99(26)
Tvs Motor 31.65(32.0)50-30(28)
Union Bank 156.2(168.4)288-150(852)
Unitedphos 138.35(137.85)167-107(113)
Vijaya Bank 44.1(45.05)67-42(318)
W,X,Y,Z
Welspunguj 43.2(44.0)116-40(23)
Wipro 386.45(375.35)418-290(224)
Wockhardt 975.05(984.95)2166-732(59)
Wyeth 762.1(768.2)1044-760(2)
Zeeenter 241.25(240.0)255-143(569)
GROUP B
A
Agarind 92.7(93.0)185-90(5)
A P Paper 290.15(284.3)373-179(244)
A.k.capital Services 130.0(131.1)273-122(10)
Aban Offsho 244.35(245.0)486-239(44)
Abhishek Ind 8.3(8.52)10-6(43)
Adani Power Ltd 39.25(39.95)70-36(669)
Adani Power Ltd 39.25(39.95)70-36(669)
Adhunik Metaliks 22.3(22.6)49-22(24)
Adlabs Films 52.9(55.65)103-41(56)
Ador Welding 120.85(121.35)160-110(2)
Advanta India 144.3(151.2)235-92(6)
Aegis Logis 133.15(128.85)210-110(4)
Agro Tech Foods 564.8(553.4)584-400(5)
Ajanta Pharma 1057.25(1039.7)1079-343(18)
Aksh Optifibre 17.05(17.3)20-12(33)
Alembic 20.35(21.05)24-14(16)
Alembic Pharmaceuticals Ltd 153.65(155.55)166-56(35)
Allcargo Global Logistics 76.1(84.25)152-75(9)
Allied Digital Services 13.58(14.29)28-7(46)
Alpha Graphic India 45.7(46.85)50-14(70)
Alstom 166.5(167.9)230-138(1)
Anukaran 74.0(69.1)74-4(70)
Apar 105.95(105.15)185-104(4)
Apcotex 230.0(225.0)294-156(1)
Aptech 64.3(63.7)80-40(72)
Arrow Webtex 49.0(51.6)84-38(247)
Asahi Songwon Colors 63.85(61.15)101-56(4)
Asahi Songwon Colors Ltd 63.85(61.15)101-56(4)
Ashapura Mine. 45.1(45.25)57-12(47)
Ashika Credit Capital Ltd 75.85(75.6)150-52(25)
Astra Micro 39.4(37.25)49-35(273)
Astra Zeneca 653.45(670.9)1944-595(6)
Astral Poly Technik 581.9(597.65)627-222(12)
Atul Chem 334.65(330.0)472-261(3)
Auto. Axles 205.1(215.1)460-205(1)
Autoline Industries 70.7(72.0)211-60(11)
Avantel 60.3(60.0)79-50(5)
Avaya 111.9(111.45)235-47(50)
Avt Natural P 27.55(28.0)45-25(21)
Avt Natural Products 27.55(28.0)45-25(21)
B,C
Bajaj Auto Fin 1404.1(1423.75)1591-939(3)
Bajaj Hind 15.08(15.46)35-13(231)
Balmer Law 199.95(200.2)238-152(1)
Balmer Lawri. 346.4(348.6)410-315(1)
Balrampur Chini 40.9(41.3)74-35(34)
Bang Overseas 10.5(10.5)26-9(50)
Bank Of Maha 49.25(49.45)66-42(67)
Bata India 924.25(903.7)989-688(69)
Bayer 1606.85(1588.8)1614-765(3)
Berger Paints 243.45(242.85)254-124(28)
Bgr Energy Systems 119.15(120.35)310-118(31)
Bhandari Hos. 21.75(22.55)59-19(46)
Bharati Shipyard 31.6(33.0)83-31(26)
Bhartiya Int 170.0(173.95)244-46(9)
Bhussteel 462.95(462.35)505-420(53)
Biocon Ltd 307.25(306.05)321-230(91)
Bombay Bur Trdg 112.8(108.6)158-98(19)
Bombay Rayon Fashions 209.4(217.65)278-185(97)
Burnpur Cement 9.26(8.82)13-5(85)
C R I S I L 1182.0(1178.95)1182-855(181)
Carbon Everflow 78.35(76.15)96-71(54)
Cclpr 286.9(282.7)371-222(2)
Ceat 109.85(111.75)125-87(12)
Cerasan 508.15(502.6)567-282(0)
Chirawa Cements 73.45(70.0)163-30(42)
City Union Bnk 54.0(54.3)65-42(18)
Colourchem 494.35(470.55)674-371(160)
Compuage Infocom 49.7(50.55)70-35(11)
Core Project 30.3(31.0)345-25(53)
Coromandel Fert 178.85(178.5)304-167(2)
Cox And Kings(india) Ltd 113.1(115.95)156-108(9)
Cupid Trad 145.3(138.4)275-77(31)
D,E,F
D C W 10.7(10.55)26-10(92)
Daawat 69.25(72.55)79-41(24)
Dabur Pharma 107.15(107.75)152-78(4)
Deepak Fert 97.5(97.75)143-90(12)
Den Networks Ltd 179.9(178.6)238-112(3)
Development Credit Bank 49.9(49.7)54-38(1269)
Dewan Hsq Fin 153.75(154.65)224-142(2)
Dhampur Sugar 40.4(37.15)75-31(17)
Dhanuka 146.1(146.45)162-88(8)
Dishman Pharma 62.1(61.85)124-53(119)
Divi's Lab 997.5(995.2)1233-925(5)
Duncans Industries 20.33(19.46)24-7(17)
E I Dparry 140.25(143.3)256-127(6)
Eclerx Services 799.65(802.55)900-599(2)
Eicher Motors 3899.55(3773.55)3900-1900(54)
Elder Pharma 353.5(361.85)474-202(18)
Elecon Eng 28.0(27.25)56-26(43)
Elgi Equip. 86.95(90.0)99-70(52)
Entertainment Network India 224.0(226.0)276-198(2)
Ess Dee Aluminium 527.95(532.4)617-114(13)
Essar Oil 66.2(66.75)96-46(309)
Eveready Ind 19.3(18.95)26-15(397)
Everest 174.95(172.3)282-164(2)
Everonn Systems India 39.65(41.8)195-31(89)
Fairfield Atlas 238.5(238.55)239-95(17)
Fiem Industries 188.0(184.6)219-134(3)
Firstsource Solutions 14.06(14.51)15-8(2481)
Flexituff International Limited 217.1(216.7)258-132(18)
Fortis Healthcare 100.7(100.3)119-84(30)
Four Soft 18.69(17.91)23-7(52)
Future Capital Holdings 144.2(145.8)234-109(1)
Future Ventures India Ltd 7.55(7.62)11-6(66)
G,H
G I C Hsq Fin 111.1(110.95)156-83(49)
Gammon India 18.1(18.85)54-15(21)
Gandhimathi Appliances 360.1(347.55)400-240(2)
Gateway Distriparks 107.65(105.95)150-100(3)
Gati 26.15(24.8)45-24(209)
Ghcl 32.75(32.7)44-31(15)
Glenmark Phar 595.6(602.45)612-361(14)
Globus Spirits 90.65(89.15)150-76(19)
Glodyne 9.26(9.43)386-8(40)
Godfrey Phi. 2746.55(2732.15)3598-2250(0)
Godrej Indus 297.55(304.0)331-226(16)
Goenka Diamond & Jewels Ltd. 24.45(23.9)35-15(1643)
Golden Securities 13.99(13.71)37-7(35)
Goodyear India 309.65(309.55)376-237(4)
Greave 62.25(62.1)87-59(6)
Greenply Ind 487.5(475.1)522-180(26)
Gruh Fin 231.3(230.5)249-145(104)
Guj. Alkalies 182.8(182.85)222-100(2)
Guj. Fluoroch. 279.1(278.05)398-250(1)
Guj. Nre Coke 14.54(14.38)23-12(46)
Guj. State Fert 58.6(58.3)85-53(18)
Gujapoind 106.6(104.1)158-92(3)
H E G 167.9(168.3)262-155(2)
H F C L 7.89(7.69)12-6(234)
Hanung Toys 73.7(77.3)179-72(67)
Hatsun Agro 139.0(140.0)168-81(2)
Havell`s India 798.3(786.9)805-528(38)
Hercules Hoists 99.3(98.0)160-93(4)
Heritage Food 492.6(488.7)569-150(4)
Hind Con 10.18(10.14)20-9(401)
Hind Motors 7.37(7.47)13-7(41)
Hind Oil Exp 30.45(32.15)130-28(215)
Hind Sanitary 86.9(86.35)154-83(9)
Hindustan Media Ventures Ltd 125.0(118.2)171-104(7)
Ht Media 86.7(94.3)123-82(3)
Hyderabad Ind 359.6(359.95)547-339(1)
I,J
I F C I 24.85(25.35)40-21(1062)
I T I 16.35(16.35)27-14(24)
I V R Cons 15.7(15.95)52-11(457)
Ibn18 22.2(22.4)38-16(369)
Ibretails 33.75(31.95)56-23(12)
Icra 1076.85(1048.55)1582-938(1)
Il&fs Transportation Networks Ltd. 150.05(151.4)227-139(5)
Ilfs Venture 19.0(19.45)27-18(54)
Inabs 413.25(415.5)800-382(0)
India Glycols 111.95(114.6)226-103(8)
Indiabulls Power 7.25(7.31)16-6(161)
Indian Infotech And Software 40.25(38.9)40-13(1096)
Indoco Remedies 69.85(71.7)83-53(13)
Indraprastha Gas 308.4(291.6)328-210(405)
Indswift Lab 37.1(36.8)62-36(33)
Infotech Ent 183.0(180.0)211-157(1)
Innoventive Industries Ltd. 46.9(48.35)147-42(11)
Inox Leisure 59.3(58.95)96-48(6)
Insecticides India 389.85(394.5)442-356(11)
Irb Infrastructure Developers 92.6(94.75)161-86(389)
Ivrcl Infrastruc 15.7(15.95)52-11(457)
J B F Ind 95.45(95.0)151-91(13)
J K Ind 102.8(103.7)131-87(7)
J Kumar Infraprojects 161.25(161.0)248-143(13)
Jai Corp 45.8(47.0)87-42(227)
Jain Irrigation 51.55(52.6)90-47(202)
Jaiprakash Hydro 15.3(16.4)46-14(1452)
Jay Shree Tea 82.6(82.95)128-76(61)
Jhaveri Weld 40.4(38.85)74-22(38)
Jindal South West Holdings 341.85(337.2)659-335(10)
Jindpolyfm 145.2(151.75)229-135(8)
Jk Paper 29.05(29.05)46-23(15)
Jklakshmi 76.15(79.9)171-75(22)
Jmt Auto 121.0(122.0)128-44(9)
Jubilant Org 107.55(117.4)248-97(24)
Jyothy Laboratories 179.8(178.2)211-115(33)
Jyoti Struct 18.6(18.8)53-18(37)
K,L
K R B L 20.15(20.5)28-19(92)
K S B Pumps 211.15(211.7)240-177(1)
Kajaria Ceramic 245.05(248.05)261-165(6)
Kale Consult 538.85(533.6)565-123(4)
Kalyani Steels 37.65(37.75)63-32(13)
Kamanwala Ind 29.25(30.3)41-24(10)
Kamat Hotels 63.2(64.45)134-61(8)
Kansanero 1178.95(1172.75)1300-865(0)
Kar Vysy Bank 422.0(428.4)592-386(3)
Karnataka Bnk 105.0(107.2)198-78(801)
Kaveri Seed Company 1606.3(1599.05)1684-722(1)
Kecil 35.3(34.85)80-26(24)
Kesoram Ind 65.85(66.15)135-60(12)
Kewal Kiran Clothing 724.55(750.0)899-490(0)
Kirloskar Ferro 21.35(22.6)33-19(19)
Kohinoor 49.75(55.25)57-22(275)
Kolte Patil Developers 78.45(77.65)136-37(22)
Kpitcumm 127.8(126.7)142-92(31)
Kwality Dairy 24.0(23.95)47-23(80)
La Opala Glass 389.95(387.3)437-100(5)
Lakshmi Machine 1813.45(1818.55)2330-1540(0)
Lakshmi Over 39.1(39.6)47-15(371)
Liberty Phosp 97.25(92.65)229-65(48)
Liberty Shoes 81.6(80.0)125-77(5)
Lincoln Pharmaceuticals 27.85(25.8)58-22(31)
Lovable Lingerie Ltd 271.9(270.05)403-220(7)
Lyka Labs 13.14(12.91)13-8(31)
M
M And B Switchgears Limited 22.0(22.0)27-9(2253)
M R F 12581.0(12580.1)15499-9555(3)
Madras Cements 201.8(210.45)269-151(11)
Mah Scooter 388.75(376.0)555-305(0)
Mahforg 63.4(63.85)72-35(54)
Mahindra 260.75(268.0)287-132(123)
Mahindra Ugine 75.9(76.75)100-40(28)
Mahinlife 446.95(432.75)458-313(3)
Man Infraconstruction Ltd. 144.05(145.1)219-125(3)
Manappuram Gen 10.65(10.17)46-9(322)
Mandhana Industries Ltd. 236.25(236.0)309-195(82)
Mangalam Cem 123.4(126.65)192-113(5)
Mangalore Chem 64.8(68.1)73-27(182)
Manjal Auto 31.85(31.9)54-24(9)
Manjushree Extrusions 121.05(118.6)128-75(9)
Marg 15.4(16.4)85-15(20)
Marico Ind 227.1(222.3)251-181(73)
Max India 206.2(205.3)266-173(38)
Mcdowell Holdings 20.6(22.4)99-16(24)
Mcleod Russel India 278.55(275.3)386-263(14)
Mcnally Bharat Engineering Company 48.15(48.75)121-41(9)
Mhril 257.1(256.45)358-227(5)
Mindtree 906.55(911.8)925-611(5)
Mirza 21.65(21.65)26-17(18)
Mmtc Ltd 53.1(55.85)833-53(6709)
Monsanto India 669.2(662.35)746-560(4)
Motherson Sumi 217.6(214.95)225-104(17)
Motilal Oswal Financial Services 80.0(78.5)137-73(609)
Mundra Port 146.5(148.5)175-105(86)
Munjal Showa 62.0(62.95)85-56(6)
Muthoot Finance Ltd 98.85(103.3)246-87(34)
Mysore Cem 41.5(41.5)60-32(11)
N,O
N I I T 18.7(18.85)43-18(19)
Nagarjuna Con 25.3(26.65)61-20(250)
Nahar Spin 72.65(72.45)90-55(6)
Nandan Exim 29.95(29.9)32-21(69)
Natco Pharma 531.0(532.15)556-340(27)
National Pero 446.6(445.8)557-363(0)
Natsteel 15.4(15.22)20-11(36)
Navneet Pub 62.45(60.1)70-52(43)
Ndtv 89.75(90.2)100-43(22)
Nectar Lifescn 14.86(14.63)23-13(27)
Nesco 726.2(722.15)861-621(0)
Network 18 Media 33.95(33.25)47-26(11)
Nhpc 17.7(18.3)29-14(2209)
Nhpc Ltd 17.7(18.3)29-14(2209)
Niit Technologies 258.9(261.1)324-240(14)
Nikki Global Finance 817.0(815.0)817-129(5)
Nitco Tiles 20.65(17.21)29-11(231)
Nitesh Estates Ltd. 10.29(9.92)20-9(42)
Nitin Fire Protection Industries 59.8(60.25)83-49(48)
Nocil 14.51(14.67)20-13(119)
O C L India 148.15(147.55)169-90(84)
Oil India Ltd 554.8(548.55)629-432(26)
Omax Autos 28.35(30.35)56-27(11)
Omkar Speciality Chemicals Ltd 121.65(123.65)150-74(30)
Omnitech Infosolutions 95.55(102.15)204-95(20)
Onmobile Global 30.25(29.2)50-26(1102)
Opto Circu 25.7(28.45)163-17(11850)
Orbit Corporation 16.4(16.65)65-13(69)
Orbit Exp 76.35(76.45)90-41(13)
Orissa Minerals Development Company Ltd 2156.5(2211.3)6039-1820(2)
Oudh Sugar 24.55(22.2)32-15(25)
P,Q,R
Page Industries 4534.7(4593.1)4670-2680(5)
Pantaloon Ret 89.95(95.4)193-80(1707)
Paper Products 63.1(63.0)81-56(6)
Persistent Systems Ltd. 522.2(518.3)589-363(2)
Petronet Lng 127.2(130.95)175-116(67)
Phillips Carbon 50.05(51.0)118-49(11)
Pidrugs 115.1(121.3)257-101(14)
Pipavav Shipyard 69.8(68.4)98-52(125)
Piramglas 91.95(90.85)111-74(11)
Pix Trans 39.4(39.0)68-31(8)
Plethico Pharmaceuticals 140.45(139.7)394-120(12)
Poly Medicure 263.3(274.95)287-106(5)
Poly Medicure Ltd 263.3(274.95)287-106(5)
Praj Ind 38.15(39.2)62-34(44)
Prakash Steelage Ltd 92.15(93.2)200-82(12)
Pratibha Industries 26.15(26.3)58-25(13)
Premier Auto 60.05(60.15)151-50(9)
Prime Focus 34.55(35.05)58-33(13)
Prism Cement 33.65(33.75)60-31(10)
Pslltd 24.2(24.1)66-20(14)
Ptc 48.2(47.45)81-45(173)
Ptc India Financial Services Ltd 13.08(13.16)20-12(72)
Pvr 346.35(330.3)375-159(7)
Radico Khait 95.4(97.5)155-92(8)
Raj Television Network 389.35(382.85)394-135(14)
Rajesh Exp 101.1(103.6)150-94(22)
Rallis India 156.9(151.0)168-110(183)
Ramco Ind 46.75(45.25)78-36(11)
Rane (madras) 177.0(178.5)232-150(1)
Rasoya Proteins Ltd 13.35(13.27)14-1(493)
Redington India 62.35(64.1)92-59(4)
Rei Agro 11.79(11.87)15-8(488)
Reliance Indust 353.35(355.25)508-302(83)
Reliance Media World Ltd 39.85(38.35)59-23(73)
Religare Enterprises 318.95(319.95)369-250(28)
Richaind 21.2(21.1)25-12(19)
Ricoh India 55.55(53.4)91-32(6)
Rswmltd 130.55(136.95)140-80(9)
Ruchi Soya Ind 57.9(56.8)92-53(5)
Rural Electrification Corporation 194.0(196.25)267-178(158)
S
S Bk Of Bikaner 384.65(390.85)501-326(1)
S Bk Of Mysore 516.95(517.5)774-451(0)
S Bk Of Travan 492.9(489.55)648-475(1)
Sabero Org Guj 124.45(104.65)174-70(295)
Saintgobain 12.8(12.76)43-12(40)
Sandur Mang 538.35(549.7)597-301(52)
Sanghvi Movers 52.0(54.05)103-46(6)
Sasken Comm 118.2(121.6)159-110(3)
Se Investments 391.85(391.35)468-313(51)
Sesa Goa 150.8(152.2)205-131(182)
Shasun Chem 74.65(72.0)185-45(524)
Shree Cement 4521.6(4416.1)5210-2851(0)
Shree Ganesh Jewellery House Ltd 67.85(66.9)139-65(14)
Shree Renuka Sugars 18.25(18.65)38-14(1044)
Shrenuj & Co 106.95(107.3)128-52(47)
Shriram Trans 630.6(645.6)841-535(25)
Shyam Telecom 21.0(18.45)31-17(22)
Signet 295.7(305.2)328-120(22)
Simplexin 74.0(76.5)263-73(4)
Sintex Ind 37.25(37.75)75-36(718)
Sks Microfinance Ltd 100.45(104.55)198-78(50)
Solar Explosives 926.65(932.05)1099-749(5)
Sonata Soft 27.6(28.15)30-17(33)
Southern Online Bio Technologies 9.68(9.96)10-2(70)
Southind.bank 22.35(22.65)30-19(183)
Spicejet 28.65(28.35)50-24(1773)
Srei Int Fin 19.8(20.35)51-19(87)
Srs Ltd 32.0(32.2)51-28(83)
State Bank Of Mysore 516.95(517.5)774-451(0)
State Trading 92.9(92.0)300-77(72)
Strides Arcolab 787.45(797.6)1224-675(25)
Sun Pharma Advanced Research Company 141.4(134.7)174-69(33)
Sundaram Fin 518.95(542.0)588-360(7)
Sundaram Multi Pap Ltd. 18.45(18.85)24-12(155)
Sundram Fast 35.0(35.1)58-31(11)
Sunil Hitech 52.9(52.85)90-47(11)
Sunteck Realty 386.15(394.6)563-302(6)
Supreme Ind 354.25(352.5)377-225(3)
Supreme Petro 60.75(58.4)71-42(12)
Suryalak Cott 48.25(51.3)89-48(7)
Suven 26.0(26.35)35-14(135)
Swaraj Engin 500.5(500.2)535-382(3)
Swaraj Mazda 267.2(279.95)501-254(4)
T,U
T A S C Pharma 8.99(9.46)11-1(2032)
T.v. Today 68.3(69.15)93-54(12)
Talwalkars Better Value Fitness Ltd. 132.8(138.3)223-120(7)
Tantia Constructions 23.85(23.55)64-22(75)
Tata Coffee 1080.5(1071.3)1675-880(69)
Tata Investment 403.25(410.65)499-399(2)
Tata Sponge 267.35(266.65)350-264(1)
Td Power Systems Limited 234.5(234.8)300-205(3)
Technocraft Industries India 80.0(76.0)90-38(7)
Texmaco Rail & Engineering Ltd 37.35(37.5)74-32(15)
Thinksoft 87.7(82.8)123-57(42)
Thirumalai Chem 80.05(75.85)145-72(8)
Tide Water 7142.5(7189.55)8585-6951(0)
Timken India 160.0(161.7)236-128(1)
Tplplast 84.0(85.7)205-74(5)
Trent 1035.25(1020.45)1345-946(1)
Triveni Eng & Ind 13.64(14.36)24-13(28)
Ttk Prestige 3276.7(3480.35)3996-2870(18)
Ttml 7.39(7.08)14-4(1552)
Tube Invest 144.25(143.9)221-123(5)
Tulip 9.02(9.49)120-6(72)
Ubholding 29.15(30.6)155-21(167)
Uco Bank 64.0(64.55)86-54(775)
Uflex 58.25(58.55)117-56(9)
Ultratech 1943.9(1936.35)2074-1550(5)
Unichem Lab 177.7(178.1)216-132(14)
Unitdspr 2702.4(2686.65)2735-697(144)
Unitech 19.5(19.95)40-18(5479)
United Bank Of India 45.0(45.65)84-44(16)
Ushamartin 23.4(23.7)35-20(21)
Ushdev Int 370.5(362.25)375-185(31)
Usher Agro Ltd. 38.55(37.85)68-37(142)
Uttam Steel 55.7(54.9)125-54(148)
V,W,X,Y,Z
V Guard Industries 506.45(505.6)590-262(3)
V S T Ind 1597.4(1553.25)1960-1480(2)
Vaibhav Gems 165.8(166.6)168-40(11)
Vardhtext 298.8(296.8)300-207(1)
Venkys 442.55(448.3)621-407(1)
Videocon 196.1(197.15)246-161(9)
Vikas Wsp 19.5(19.4)76-16(170)
Vikasglo 227.4(226.15)245-62(2)
Vikram Thermo 59.25(59.0)72-33(10)
Vinati Organics 108.95(112.2)180-91(3)
Vivmed Labs 243.15(244.9)403-236(6)
Voltamp Transformers 407.1(408.0)523-333(0)
Voltas 80.65(84.2)138-73(192)
West Coast Pap 50.85(50.45)134-48(7)
Wheels India 828.4(843.65)967-584(5)
Whirlpool 177.0(178.4)289-176(1)
Winsome Yarns 26.65(24.05)30-14(73)
Wire & Wireless 19.85(20.1)30-15(43)
Yes Bank 426.9(451.55)547-322(1259)
Zandu Phar 985.8(980.05)1711-850(1)
Zee News 11.96(12.2)19-11(52)
Zensar Tech 249.5(248.7)302-219(53)
Zenu Infotech 50.2(50.15)100-26(81)
Zyden 38.3(36.55)50-19(42)
Zylog Systems 12.95(12.35)329-11(256)
GROUP T
A,B
Amara Raja 250.3(252.4)328-145(10)
Andrew Yule 9.92(10.17)23-8(35)
Arvind Remedies 35.0(33.3)40-22(231)
Atlas Cycles 220.4(224.0)454-218(3)
Binani Ind 76.15(75.9)157-69(6)
Brilliant Securities 98.6(95.0)138-49(35)
C,D,E,F
Choice International 39.45(39.9)58-36(65)
Cravatex 271.75(286.0)725-241(1)
Cressanda Solutions 502.95(502.95)509-106(104)
D C M 72.95(72.95)206-59(5)
Db Stock Brokers 95.95(96.0)98-94(43)
Dhanalakshmi Bk 33.1(32.8)73-29(66)
Financial Tech 701.35(729.65)1223-682(94)
G,H,I,J,K
Global Capit 139.65(133.0)273-96(19)
Goodricke Group 127.55(127.45)174-115(2)
Guj. Sidhee Cem 16.95(18.0)27-7(22)
Jindal Worldwide 94.0(94.0)188-75(12)
Jolly Board 965.0(964.0)972-287(0)
Jvlagro 8.9(9.42)18-8(43)
Kotawala Ind 269.75(268.65)287-130(82)
L,M,N,O
Luminaire Technologies 53.55(53.55)56-36(223)
Manoj Housing Finance 57.6(57.7)64-33(8)
Mount Ev Min 132.4(131.9)150-74(47)
Nelco 36.25(35.05)58-31(28)
Nirlon 38.75(39.3)58-32(29)
P,Q
Peninsula 38.3(39.25)84-34(20)
Polypro Fibrils (i) 14.3(13.93)18-11(22)
Prakash Ind 30.15(30.0)64-27(15)
R
R S Software 123.75(131.0)208-100(15)
Rain 34.25(34.65)51-31(11)
Rama Phos 43.5(40.25)91-34(30)
Rander Fin 315.0(311.1)326-48(2)
Rollatainers 248.95(252.55)299-37(64)
S,T,U
Sh Rama Multi 9.01(9.08)9-3(35)
Shirp Gold Ref 49.9(51.5)125-49(11)
Singer India 94.0(97.5)134-34(4)
Som Distilleries 289.85(288.35)297-156(3)
Sri Adhikari 80.35(80.3)109-76(14)
Subhkam 111.35(109.2)230-78(114)
Symphony Comfort 335.0(343.65)473-216(1)
V,W,X,Y,Z
Vas Animations 14.64(14.65)38-12(66)
Venus Remedies 237.25(235.65)358-196(19)
Vikas Globalone Ltd 227.4(226.15)245-62(2)
Walchandnagar 54.7(54.95)99-49(24)
GROUP S
A,B
Accentech 9.75(10.25)70-9(115)
Amrutanj 124.75(122.3)178-110(19)
Amrutanjan Health Care 124.75(122.3)178-110(19)
Amtek Auto 68.65(70.05)111-59(92)
Avanti Feeds 180.4(178.1)210-83(1)
Bajaj Elect 179.7(183.8)233-160(7)
Balkrishna Ind 225.75(229.6)317-199(3)
Bf Utilities 186.95(189.5)482-163(86)
Bharat Bijlee 354.1(354.3)639-331(0)
C,D,E,F
Camson Bio Technologies 52.05(52.65)75-43(18)
Carnation Nutra 715.6(712.2)748-385(18)
Century Plyboards India 58.05(54.9)71-41(7)
Cheviot 305.0(302.0)360-266(1)
Denso India 95.0(95.95)97-36(4)
Ece Industries 105.05(104.0)138-96(5)
Emami 497.3(492.25)539-312(22)
Erainfra 154.95(156.05)160-91(200)
Forcemot 250.0(248.75)525-241(1)
G,H,I,J,K,L
Geojit 21.85(22.25)28-14(38)
Granules Ind 135.9(137.85)234-90(9)
Gulf Oil Corp 74.0(74.65)103-56(5)
Hawkins Cook 2123.2(2145.15)2485-1455(1)
Helios & Matheson 61.35(61.05)65-22(39)
Ion Exchange 92.1(93.1)159-88(3)
Jmfinan 25.0(25.9)31-12(182)
K Sera Prod 10.04(10.04)14-2(574)
Kennamet 449.1(440.0)1118-424(8)
Kirloskar Bro 159.1(161.85)184-127(15)
Lambodhara Textile 95.0(93.1)178-66(8)
M,N,O,P,Q,R
Mahincomp 64.5(65.3)67-21(51)
Mayur Uniquo 430.2(424.55)505-270(1)
Mazdaltd 102.2(103.6)148-88(6)
Mercator Lines 11.53(11.89)23-10(70)
Neuland Lab 211.0(191.85)211-86(17)
Orient Abrasive 21.8(21.75)22-6(22)
Oriental Cont 13.15(13.8)29-13(41)
Patel Eng 34.35(34.3)98-27(34)
Rainbow Papers 74.25(75.5)91-66(280)
S
Sanwaria Agro 29.05(30.7)49-24(12)
Sarda Energy & Minerals Ltd 93.95(96.2)155-90(4)
Sardaen 93.95(96.2)155-90(4)
Schenectady 419.0(424.15)1670-418(2)
Shahi Shipping 93.55(95.25)153-85(3)
Sharon Bio-medicine 315.35(311.95)454-310(9)
Spicemobi 39.15(38.9)49-22(85)
Steel Exchange India 67.0(67.8)104-53(55)
Sumeet Ind 22.75(23.1)26-12(110)
Suprajit Eng 37.5(36.85)39-21(8)
Syncom Form 130.3(128.15)155-34(5)
T,U,V,W,X,Y
Tilaknagar Industries 54.25(54.05)86-40(62)
Ugar Sugar 11.93(10.6)17-8(46)
Ugar Sugar Works Ltd. 11.93(10.6)17-8(46)
Unitedbrew 821.05(807.0)1023-473(134)
V I P Ind 49.3(49.2)97-48(44)
V S T Tillers Tr 396.9(398.0)525-330(13)
Vadilal Ind 154.25(155.6)306-111(15)
Valecha Eng 30.8(31.0)67-30(13)
Vimta Labs 27.6(26.65)28-14(63)
Vinati Organics 108.95(112.2)180-91(3)
Wim Plast 374.4(381.3)427-224(2)
Zicom Elec Sec 73.35(70.4)100-50(5)
Zydus Wellness Ltd 715.6(712.2)748-385(18)
GROUP Z
A,B
Agarwal Holdings 35.75(35.0)73-20(186)
Akai Asian 491.25(481.2)505-63(115)
Arcotech 105.05(109.1)130-24(2)
Asianlak Capital And Finance 80.1(80.0)80-0(714)
Associated Textile Rubber Products 337.2(337.2)353-3(126)
Barasia Holding & Trading Company 118.45(117.95)251-114(33)
Beryl Drugs 22.6(23.15)37-16(18)
C,D,E,F
Caplin Point L. 70.35(73.5)97-25(43)
Centron Ind 70.55(67.2)214-25(29)
Clarus 32.0(33.4)64-26(100)
Combat Drugs 176.0(171.95)225-90(7)
Confidence Trading Company 260.5(260.0)332-78(40)
Dahyabhai Sons 220.0(210.5)221-13(37)
Drillco Metal 29.5(28.1)42-10(147)
Esaar 37.15(37.9)65-11(26)
Eurogold Jewellery 75.35(74.5)119-14(9)
First Financial Services 296.1(295.0)300-10(14)
G,H,I,J,K,L
Govindji Tri 385.0(375.0)392-15(5)
Grandma Trading & Agencies 251.8(252.0)256-20(22)
Grenada Investment & Trading Comapny 37.1(37.6)142-35(13)
Hind. Copper 62.8(63.65)310-62(217)
Insul Elec 386.15(394.6)563-302(6)
Jalan Metallurgical 50.55(49.75)390-48(34)
Jatin Fin. 254.0(266.0)388-96(1)
Jayant Mercantile Co. 22.0(22.35)24-2(179)
Lesha Steels 81.4(81.4)110-48(11)
M,N,O,P,Q
Margltd 15.4(16.4)85-15(20)
Midland Polymers 60.0(58.85)61-1(183)
Mppolyprole 70.4(74.1)243-46(23)
National Min 104.3(106.7)200-98(68)
Ncl Research And Financial Services 2000.05(2002.45)2200-420(12)
New Bom Prtg 15.55(16.0)43-7(111)
Odyssey Corporation 97.0(94.5)99-29(67)
P I Industries 142.0(141.0)148-94(14)
Parikh Herbals 22.9(24.1)65-13(663)
Pro Fin Capital Services 62.85(65.95)99-29(18)
R
Rajesh Strips 54.0(53.75)58-19(21)
Rammaica 89.35(87.6)91-11(40)
Rasoya Proteins 13.35(13.27)14-1(493)
Ravinay Trading Company 756.2(758.95)773-160(1)
Regency Trust 14.15(14.75)35-14(31)
Residency Hou 49.95(49.0)196-33(24)
Responind 91.4(90.3)119-72(21)
Riba Textiles 30.45(31.05)57-13(9)
Rosebud Commercial 80.7(85.5)93-17(8)
Rosette Resorts 75.05(75.05)86-2(217)
Rutron International 267.5(267.8)270-13(48)
S
Salora Finance 49.0(49.95)70-42(42)
Sanyei Mediquip 42.25(42.35)43-41(111)
Sdfc Finance 7.87(7.5)11-5(200)
Shaktiman Mercantile 37.85(37.5)60-36(8)
Shree Global Tradefin 55.65(51.9)91-24(35)
Shree Shaleen Investments 63.3(63.15)64-2(461)
Shubham Granites 16.5(16.45)23-8(110)
Sterlite Projects 9.32(9.8)13-6(400)
Surya Industrial Corporation 31.7(31.9)137-25(60)
Svl Capitals 54.0(54.3)96-43(6)
Swan Mills 109.05(111.15)144-107(127)
T,U,V,W,X,Y,Z
Toshika Chemicals 172.0(171.65)205-129(109)
Trendy Knitwear 23.25(24.45)28-8(90)
Turbo 343.8(359.8)518-37(160)
Unno Ind 35.2(34.9)36-5(1422)
Vax Housing Finance Corporation 7.11(7.89)14-6(122)
Vishal Cotspin 118.8(119.45)169-94(6)
Zparicin 21.6(23.5)258-18(16)

Comments (+)