Stocks as on September 27, 2013

Stocks as on September 27, 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 550.8(559.35)830-448(13)
A C C 1100.65(1095.5)1514-912(14)
Abbot 1361.15(1366.05)1620-1300(0)
Abg Shipyard 341.2(300.05)415-227(727)
Abirlanuv 1227.85(1210.8)1271-882(11)
Acl 184.4(184.7)220-147(70)
Adani Enter 145.55(142.55)296-126(401)
Akruti City 137.1(136.55)232-119(15)
Allahabad Bank 79.1(79.35)190-64(265)
Alok Industr 8.16(8.17)13-5(5454)
Alstom Proje 343.2(337.6)433-285(3)
Andhra Bank 53.05(53.75)130-47(252)
Apollo Hosps 943.45(937.0)1096-715(8)
Apollo Tyres 66.75(67.9)101-54(177)
Arvind 80.15(79.85)107-65(114)
Asahi Glass 38.9(39.05)65-27(12)
Ashok Leyland 15.07(15.15)28-11(1398)
Asian Paints 471.05(478.5)524-376(305)
Aurobindo Phar 201.0(194.55)205-127(753)
Aventis Pharma 2557.6(2545.5)2899-2060(0)
Axis Bank 1031.05(1030.55)1549-764(303)
B
B A S F India 522.15(515.45)769-490(3)
B H E L 143.95(150.4)272-100(1193)
Bajajhoin 780.6(771.35)1058-743(1)
Ballarpur Ind 10.73(11.03)24-8(114)
Bank Of India 163.3(164.85)392-126(291)
Bharat Earth. 143.35(145.4)338-126(12)
Bharat Elec 1087.75(1103.5)1375-1054(0)
Bharat Forge 247.95(252.8)315-185(13)
Bhartiartl 325.1(334.6)370-256(353)
Bk Of Baroda 500.85(509.3)899-429(138)
Bombay Dye 50.8(51.55)139-37(91)
Boschl 9050.7(8754.3)9590-8000(1)
Bpcl 328.55(309.75)449-256(637)
Brigade Enterprises 53.4(53.7)112-45(14)
Britannia Ind 775.25(755.75)783-400(44)
C
C E S C 336.15(339.45)367-252(24)
C M C 1250.0(1248.2)1523-1055(23)
Cadila Health 692.9(683.45)924-631(4)
Cairn India 317.55(319.6)349-267(111)
Canara Bank 225.05(225.6)550-189(112)
Castrol India 311.45(310.15)371-285(31)
Central Bank Of India 51.15(51.8)95-48(83)
Century Enka 106.7(108.25)144-92(8)
Chambal Fert 35.4(35.3)76-30(144)
Chennai Petro 56.25(55.4)162-54(59)
Coal India Ltd 307.05(303.65)374-238(198)
Colgatepalm. 1233.05(1220.25)1580-1190(16)
Container Corp 730.5(731.9)820-594(0)
Corp Bank 245.05(250.15)494-239(21)
Crompton Gr. 89.4(88.8)141-71(229)
Cummins India 408.65(411.55)550-365(17)
D,E,F
Dabur India 170.0(167.2)177-120(151)
Dena Bank 47.25(47.0)128-41(911)
Dish Tv India 50.25(49.6)84-39(785)
Dlf 131.8(135.55)289-120(1888)
Dr Reddy`s Lab 2411.4(2455.9)2471-1617(17)
Dredging Corp 255.9(243.75)332-152(14)
E I H 54.85(55.0)83-43(6)
Edelweiss Capital 29.85(30.4)45-27(10)
Educomp Sol 19.0(19.1)182-17(122)
Eng India 170.1(171.25)257-121(7)
Escorts 82.0(82.75)95-48(96)
Essel Propack 37.3(37.15)46-29(8)
Exide Ind 131.95(133.45)166-115(142)
Federal Bank 297.9(300.3)550-221(50)
Finolex Cables 55.55(53.6)65-40(373)
Finolex Ind 112.35(113.3)142-58(11)
G
G E Shipping 287.75(297.0)325-199(256)
Gail 326.4(327.35)396-273(37)
Geometric 75.55(75.6)125-61(12)
Gillette Ind 2203.3(2249.45)2600-1951(2)
Glaxo Smithk. 2413.55(2418.95)2899-1931(7)
Glaxocon 4237.55(4192.4)6020-2875(2)
Global Tele 12.12(12.0)34-11(40)
Gmr Infra 22.08(22.24)27-10(1320)
Godrej Cp 831.8(839.95)977-659(20)
Grasim Ind 2677.85(2672.05)3511-2121(3)
Great Offshore 53.35(55.6)124-36(198)
Guj. Ind Power 60.55(59.75)82-53(4)
Guj. Min Deve 92.8(92.4)221-76(28)
Gujarat Gas 257.95(251.55)352-159(11)
Gujarat Narmada 60.05(60.6)90-59(8)
Gujarat St Petronet 51.95(51.5)84-46(82)
H
H C L Infosys 26.25(26.5)46-20(16)
H D F C Bank 609.75(620.8)727-528(312)
H M T 25.3(25.8)50-20(33)
Hdfc 782.7(792.75)931-632(111)
Hdil 37.25(37.95)123-26(1063)
Hero Honda 2048.2(2015.2)2127-1434(30)
Hexaware Tec 128.75(126.95)133-72(140)
Hind Petro 190.2(186.6)381-158(401)
Hind Zinc 130.9(132.4)146-94(40)
Hindalco Ind 113.85(117.05)137-83(889)
Hpcl 190.2(186.6)381-158(401)
Hsng Dev Infra 37.25(37.95)123-26(1063)
Hsq Dev Fin 782.7(792.75)931-632(111)
Htmt Global Sol 304.8(292.5)345-218(6)
Hul 620.85(628.9)725-432(520)
Hul 620.85(628.9)725-432(520)
I
I C I India 829.85(822.25)1195-750(3)
I T C 348.9(349.25)380-259(1010)
Icici Bank 923.3(945.15)1236-758(574)
Idbi 59.9(60.85)118-52(185)
Idea Cellular 172.25(173.15)177-78(239)
Idfc 88.8(90.85)185-76(1327)
India Cements 50.55(50.55)104-43(64)
India Infoline 47.75(47.65)93-40(8)
Indiabulls Real Est 54.6(54.75)87-50(508)
Indian Bank 69.5(69.95)218-60(57)
Indian Hotels 47.7(49.2)71-37(94)
Indian Ovrsea 45.8(46.2)94-37(69)
Indusind Bank 376.65(383.45)530-318(256)
Infosys Tech 3006.4(3013.35)3172-2190(36)
Ingersollrand 317.6(325.5)514-301(1)
Ingvysya 509.95(500.55)667-395(48)
Ioc 211.3(207.75)375-186(157)
Ipca Lab 695.25(695.95)730-401(8)
J,K,L
J & K Bank 1128.95(1125.65)1473-916(1)
J B Chem 85.95(87.5)96-67(18)
Jaiprakash Ass 36.55(38.4)106-28(2896)
Jaypee Infratech Limited 15.85(15.95)58-14(152)
Jet Airways 348.95(351.95)688-280(172)
Jindal 44.95(45.6)137-37(21)
Jindal Stainless 38.85(38.1)88-36(136)
Jindal Steel 236.5(235.9)473-181(260)
Jsw Steel 732.25(744.7)893-451(155)
Kotakbank 682.3(703.1)804-588(372)
L I C Hsq Fin 192.25(198.2)300-152(256)
L&t 817.45(830.15)1146-678(219)
Lupin 853.4(856.3)908-540(259)
M,N,O
M & M 844.15(852.05)1026-741(74)
M&m 844.15(852.05)1026-741(74)
Mangalore Ref 33.25(33.15)70-26(67)
Maruti 1367.8(1385.8)1773-1217(69)
Mastek 127.1(124.3)166-103(3)
Merck 564.5(560.0)685-522(0)
Mphasis Bfl 428.15(427.4)513-335(2)
Mtnl 15.77(16.15)39-9(454)
Mtnl 15.77(16.15)39-9(454)
N T P C 147.8(149.6)173-122(55)
Nation.ferti 20.0(20.15)87-17(63)
National Alum 32.05(32.25)52-24(37)
Nestle Ind 5097.35(5017.8)5864-4305(4)
Neyveli Lignite 55.95(55.8)89-49(7)
Novartis India 390.35(388.35)693-361(102)
O N G C 274.5(276.8)354-234(341)
Omaxe 136.05(141.85)171-135(138)
Oracle Fin 3055.7(3052.1)3414-2350(3)
Orchid Chem 46.0(45.35)119-35(210)
Oriental Bank 150.1(155.9)367-121(208)
P,Q,R
P & G Hygiene 2590.15(2581.15)3180-2319(0)
Parsvnath Dev 26.25(26.05)44-25(42)
Pfizer 1048.85(1041.8)1298-985(1)
Pidilite Ind 253.35(255.25)302-188(18)
Piramalhe 582.25(580.75)648-395(4)
Pnb 477.8(476.65)922-402(186)
Polaris Soft 126.45(126.05)144-96(100)
Power Fin Corp 133.15(133.85)227-97(698)
Power Grid Corp 98.9(99.25)122-86(139)
Punj Lloyd 23.7(23.85)64-20(438)
Ranbaxy Lab 333.95(336.5)559-253(524)
Rashtriya Chem 31.15(31.85)64-26(61)
Raymond 230.4(221.7)488-176(149)
Rcom 151.15(155.0)164-50(2107)
Reliance Capital 329.2(337.75)508-290(758)
Reliance Ind 840.2(838.55)954-761(339)
Reliance Power 70.7(71.45)106-58(2330)
Relinfra 392.9(402.2)572-308(587)
Rolta India 56.5(56.45)75-50(45)
S
S A I L 51.15(52.35)101-37(282)
Sbi 1641.7(1675.2)2550-1452(319)
Shipping Corp 38.55(40.65)60-26(984)
Siemens 480.0(478.7)749-414(94)
Skf 506.25(519.75)690-432(1)
Sobha Developers 287.5(283.8)472-214(20)
Sterlite Optical 20.0(19.5)37-15(729)
Sun Pharma 589.75(581.3)597-328(349)
Suntv 400.7(400.1)493-311(31)
Syndicate Bnk 68.2(69.4)145-61(169)
T,U,V,W,X,Y
Tata Chem 240.15(241.75)381-234(24)
Tata Elxsi 190.2(189.55)252-156(68)
Tata Power 81.65(82.35)113-68(305)
Tata Tea 146.15(145.7)181-122(250)
Tatacomm 195.25(187.25)257-136(176)
Tatamotors 339.85(343.25)354-245(1129)
Tcs 1947.15(1941.1)2075-1197(61)
Tech Mahindra 1306.15(1314.05)1434-865(180)
Tisco 287.85(299.5)448-195(988)
Titan Ind 234.85(240.95)313-200(159)
Tn Newsprint 90.35(88.05)121-85(21)
Torrent Pharma 439.4(438.7)464-315(3)
Torrent Power 72.05(71.55)198-67(176)
Tvs Motor 36.15(35.85)50-28(65)
Union Bank 115.35(116.45)288-97(465)
Unitedphos 142.6(144.3)167-108(110)
Vijaya Bank 37.15(37.6)67-33(119)
Welspunguj 28.75(28.55)112-26(51)
Wipro 475.15(477.5)501-298(577)
Wockhardt 549.85(578.75)2166-344(289)
Wyeth 579.25(575.9)1018-553(0)
Zeeenter 237.9(240.05)267-173(79)
GROUP B
A
A P Paper 299.9(297.0)355-179(15)
A.k.capital Services 112.65(117.75)273-99(7)
Aarti Ind 70.5(68.4)108-62(7)
Aban Offsho 220.95(223.95)486-200(151)
Acrysil 115.5(117.0)127-81(20)
Action Construction Equipment 8.25(8.32)29-7(44)
Adani Power Ltd 33.1(33.25)70-29(398)
Adani Power Ltd 33.1(33.25)70-29(398)
Adhunik Metaliks 29.7(29.6)49-18(19)
Adlabs Films 41.45(41.5)93-36(28)
Aegis Logis 128.0(127.0)210-100(4)
Agro Tech Foods 507.85(515.6)584-400(0)
Ahmednagar Forg 88.15(87.35)164-73(51)
Ajanta Pharma 719.75(735.4)793-235(17)
Ajcon Global 14.79(15.0)20-11(23)
Aksh Optifibre 15.8(16.05)20-13(122)
Alembic 14.1(13.35)14-7(158)
Alembic Pharmaceuticals Ltd 140.15(144.15)167-61(24)
Allcargo Global Logistics 99.3(89.75)151-60(27)
Allied Digital Services 19.19(20.1)26-7(38)
Alpha Graphic India 48.9(44.85)50-14(103)
Alstom 145.05(142.95)230-110(8)
Anukaran 69.7(67.6)80-5(56)
Apl Apollo Tubes Ltd 154.4(164.9)231-128(3)
Aptech 62.0(62.1)80-40(57)
Arrow Webtex 63.6(67.25)84-38(624)
Ashapura Mine. 37.95(38.7)57-26(14)
Ashika Credit Capital Ltd 139.15(139.15)144-52(23)
Asian Oilfield 24.05(23.0)29-11(31)
Astra Micro 35.05(35.35)47-30(15)
Astra Zeneca 859.1(837.45)1723-595(16)
Atul Chem 336.65(329.4)472-280(8)
Autoline Industries 66.25(67.1)202-46(18)
Avt Natural P 19.15(19.6)22-12(19)
Avt Natural Products 19.15(19.6)22-12(19)
B,C
Bajaj Auto Fin 1176.8(1172.3)1591-965(1)
Balmer Lawri. 310.75(307.55)410-306(2)
Balrampur Chini 42.35(42.85)74-34(31)
Bank Of Maha 37.3(37.5)66-35(50)
Bata India 850.85(820.55)989-688(49)
Bayer 1536.5(1532.55)1775-1000(0)
Bengal&assam 286.0(290.0)330-205(5)
Berger Paints 223.85(224.3)256-136(17)
Bgr Energy Systems 104.35(106.3)297-70(39)
Bhagwati Banquets 54.8(55.15)102-37(5)
Bhandari Hos. 20.0(20.05)57-16(31)
Bharati Shipyard 34.05(30.65)83-20(634)
Bhartiya Int 178.85(176.75)244-49(23)
Bhussteel 479.75(481.05)505-420(185)
Biocon Ltd 333.6(330.85)359-255(35)
Blue Dart Ex. 2576.15(2544.95)2755-1605(0)
Bombay Bur Trdg 98.95(99.3)158-83(10)
Bombay Rayon Fashions 207.45(206.35)278-180(1)
Carbon Everflow 74.85(74.5)90-57(7)
Carborun. Univ 102.05(102.5)161-97(60)
Cclpr 25.85(25.75)37-21(20)
Ceat 121.35(116.3)133-87(256)
Celestial Labs 18.7(18.3)20-8(52)
Cerasan 530.45(515.4)567-330(2)
Chirawa Cements 79.15(75.4)163-30(50)
Cholam. Inv 219.1(221.0)307-205(100)
City Union Bnk 43.6(43.1)65-37(24)
Colourchem 491.95(489.75)674-371(4)
Compuage Infocom 56.4(55.5)63-35(27)
Core Project 23.12(22.69)339-12(413)
Coromandel Fert 229.9(234.4)302-162(4)
Cox And Kings(india) Ltd 89.5(90.4)153-84(6)
Cupid Trad 236.8(233.0)275-77(15)
D,E,F
D C M Shr. Con 59.0(59.8)86-49(6)
D C W 9.52(9.76)26-8(54)
Dabur Pharma 128.9(129.8)154-78(17)
Deep Industries 28.1(29.1)55-21(20)
Deepak Fert 108.35(108.0)143-81(9)
Den Networks Ltd 167.55(168.0)238-141(12)
Development Credit Bank 45.7(45.05)54-38(66)
Dewan Hsq Fin 104.45(103.5)224-101(8)
Dhampur Sugar 30.85(31.35)75-27(11)
Dhan.invest 392.8(385.1)437-13(7)
Dhanuka 135.9(135.1)162-96(15)
Dishman Pharma 50.6(50.7)124-37(168)
Divi's Lab 984.1(977.2)1233-905(5)
E I Dparry 126.45(130.6)256-103(5)
Easun Reyrolle 68.25(74.65)83-34(7)
Eicher Motors 3538.9(3476.4)3980-2205(0)
Elder Pharma 341.1(333.4)474-202(51)
Elecon Eng 27.45(24.25)54-18(134)
Electrosteel C. 12.3(12.32)29-9(56)
Elgi Equip. 77.75(78.0)99-70(6)
Entertainment Network India 288.55(281.65)291-198(10)
Essar Oil 54.55(57.15)96-46(343)
Essar Shipping Ltd 19.07(20.03)31-13(113)
Essarship 62.6(65.2)106-55(7)
Ester Ind 9.92(9.85)19-6(91)
Eveready Ind 18.8(18.75)26-14(41)
Everest Kanto Cylinder 8.24(8.31)37-7(117)
Everonn Systems India 29.0(29.6)175-21(17)
Fedmoggoe 197.15(197.1)240-166(76)
Fiem Industries 214.7(215.9)239-161(18)
Financial Eyes (i) 40.3(39.5)49-25(5)
First Leasing 17.3(17.7)76-15(38)
Firstsource Solutions 17.3(16.8)17-9(955)
Flexituff International Limited 219.85(218.95)258-132(14)
Fortis Healthcare 96.8(97.05)119-84(16)
Four Soft 34.25(32.65)35-8(18)
Future Capital Holdings 165.4(169.9)234-109(5)
G,H
G G Dandekar 70.0(70.0)73-33(3)
G I C Hsq Fin 94.4(96.35)156-78(4)
Gandhimathi Appliances 292.0(290.2)400-240(1)
Ganesh Poly 40.5(44.0)50-32(7)
Garwarewall 47.7(48.55)54-37(5)
Gati 24.0(24.2)45-22(44)
Ghcl 29.4(29.55)44-29(8)
Gitanjali Gems 54.15(56.65)649-53(339)
Glenmark Phar 522.85(522.35)612-386(51)
Globus Spirits 79.5(75.8)150-66(13)
Godfrey Phi. 2585.45(2603.65)3598-2250(0)
Godrej Indus 273.05(277.7)331-218(18)
Goenka Diamond & Jewels Ltd. 19.99(20.89)35-13(120)
Gokak Textiles 34.6(33.0)60-32(17)
Goodyear India 302.45(305.85)376-237(2)
Greave 55.4(55.45)87-53(23)
Gruh Fin 210.35(211.5)249-178(7)
Guj. Alkalies 152.9(153.5)222-125(1)
Guj. Amb Exp 24.8(24.0)31-18(53)
Guj. Fluoroch. 238.4(229.05)398-190(6)
Guj. Nre Coke 12.96(12.87)23-12(286)
Guj. State Fert 51.15(51.75)81-44(12)
Gujarat Pipavav Port Ltd 44.7(45.2)54-41(8)
H F C L 7.45(7.62)12-6(167)
Hanung Toys 34.1(32.48)179-12(86)
Havell`s India 633.3(620.65)817-556(113)
Hercules Hoists 88.35(88.0)145-75(5)
Hind Con 10.09(10.05)20-7(263)
Hind Motors 8.0(8.64)13-6(214)
Hind Oil Exp 33.05(34.6)122-22(48)
Hindustan Media Ventures Ltd 111.2(107.5)171-104(4)
Honeywell 2482.05(2495.7)3391-2201(0)
Hotel Leela 14.75(14.85)35-14(16)
I,J
I F C I 22.3(23.05)40-17(738)
I T I 14.87(15.24)27-12(30)
I V R Cons 11.82(11.96)52-9(851)
Ibn18 20.65(21.7)38-15(877)
Il&fs Transportation Networks Ltd. 106.25(105.5)227-98(2)
India Glycols 88.45(89.85)226-84(4)
Indian Infotech And Software 40.0(40.35)48-13(250)
Indrapr. Medi 31.1(31.6)42-30(15)
Indraprastha Gas 276.15(277.65)328-236(22)
Infotech Ent 201.0(191.9)211-157(14)
Inox Leisure 73.35(72.1)96-50(7)
Insecticides India 285.2(284.9)442-252(0)
Irb Infrastructure Developers 78.75(82.2)161-51(548)
Ivrcl Infrastruc 11.82(11.96)52-9(851)
J B F Ind 86.85(87.15)151-82(5)
J K Ind 90.2(90.0)131-80(48)
J Kumar Infraprojects 148.0(150.5)248-137(10)
Jai Corp 42.05(42.35)87-35(200)
Jain Irrigation 60.25(59.7)86-46(154)
Jaiprakash Hydro 15.96(16.17)46-8(909)
Jayant Agro Org 82.45(80.4)156-68(5)
Jindal Drilling 159.85(160.35)317-142(2)
Jindal South West Holdings 338.35(349.55)659-250(9)
Jindpolyfm 132.0(136.95)219-105(21)
Jk Cement 187.9(190.05)369-148(1)
Jklakshmi 70.95(72.2)171-49(41)
Jubilant Org 78.6(80.1)248-65(7)
Jyothy Laboratories 167.65(167.8)211-140(6)
Jyoti Struct 20.75(21.1)53-15(28)
K,L
K G Denim 13.5(13.35)17-9(25)
K R B L 24.35(24.1)28-19(64)
K S B Pumps 214.35(204.55)240-177(2)
Kajaria Ceramic 247.7(248.6)261-174(46)
Kale Consult 573.45(578.4)675-201(1)
Kalpataru Pwr 58.6(58.8)105-56(7)
Kalyani Steels 43.9(45.1)63-31(24)
Kansanero 1220.8(1113.4)1300-906(4)
Kar Vysy Bank 313.5(315.2)592-297(14)
Karnataka Bnk 86.9(86.25)198-69(517)
Kaveri Seed Company 1464.95(1460.1)1720-1005(0)
Kecil 27.25(25.75)80-23(124)
Kesoram Ind 59.05(57.7)126-50(40)
Kewal Kiran Clothing 789.9(740.1)899-645(0)
Kirloskar Oil 261.0(260.0)455-226(1)
Kitex Garments 65.0(60.4)71-46(4)
Kohinoor 33.05(32.55)57-22(7)
Kolte Patil Developers 65.4(64.2)136-44(78)
Kpitcumm 130.55(132.45)160-92(20)
Kwality Credit & Leasing 60.15(61.4)151-39(10)
Kwality Dairy 27.95(28.7)47-23(287)
Lakshmi Machine 2060.0(2060.7)2330-1725(0)
Lakshmi Over 25.65(25.45)47-16(41)
Liberty Phosp 144.95(138.05)229-75(116)
Liberty Shoes 81.6(81.9)125-67(18)
Lloyd Elect 33.35(33.15)74-24(13)
Lovable Lingerie Ltd 278.75(277.85)403-219(6)
M,N
M And B Switchgears Limited 24.1(24.0)27-12(977)
M R F 13457.9(12797.9)15499-9775(11)
Macmillan Ind 110.05(111.0)152-55(7)
Madhusudan Securities 53.3(56.1)75-53(6)
Madras Cements 179.7(180.75)269-136(6)
Mahforg 66.3(66.25)72-35(100)
Mahindra 257.35(260.95)287-170(221)
Mahindra Ugine 81.75(81.05)100-40(2)
Manappuram Gen 14.65(14.75)46-9(71)
Mandhana Industries Ltd. 233.05(234.2)309-195(13)
Mangalam Cem 99.05(99.15)192-88(7)
Mangalore Chem 52.35(52.3)73-27(128)
Manjushree Extrusions 132.2(133.75)145-78(4)
Marico Ind 219.5(219.3)251-190(2)
Mathew Easow 29.5(30.9)51-23(35)
Max India 185.8(188.75)266-150(2)
Mcdowell Holdings 24.05(23.15)99-16(43)
Mcleod Russel India 254.1(259.3)386-240(8)
Mhril 214.8(219.65)358-206(2)
Midpoint Software & Electro Systems 35.15(33.9)58-26(7)
Mirza 20.3(20.05)26-17(12)
Mmtc Ltd 50.05(49.75)780-37(189)
Monsanto India 600.35(605.5)746-560(0)
Motherson Sumi 229.25(226.45)241-143(5)
Mundra Port 140.6(140.95)175-117(42)
Muthoot Finance Ltd 93.7(95.7)246-73(24)
Mysore Cem 32.7(32.15)60-27(15)
N I I T 18.8(18.85)36-14(21)
Nagarjuna Con 18.85(18.65)61-16(292)
Nahar Spin 83.1(80.2)90-63(12)
Nandan Exim 29.25(29.5)33-24(101)
Natco Pharma 614.45(612.15)650-362(13)
Navneet Pub 53.0(52.9)70-50(110)
Nectar Lifescn 12.87(12.94)23-9(28)
Nesco 645.15(649.05)861-560(0)
Network 18 Media 28.2(28.35)47-25(9)
Nhpc 19.85(19.6)29-14(1432)
Nhpc Ltd 19.85(19.6)29-14(1432)
Niit Technologies 282.25(286.1)307-234(4)
Nikki Global Finance 865.0(865.0)865-204(4)
Nilkamal Plast 97.6(98.55)274-94(4)
Nitin Fire Protection Industries 55.95(55.35)83-48(56)
Nocil 13.06(13.05)20-12(21)
Noida Toll Bridge 20.4(20.3)29-18(21)
Nucleus Soft 85.45(86.15)97-65(5)
O,P,Q
Oil India Ltd 453.8(451.85)629-415(24)
Omkar Speciality Chemicals Ltd 73.3(74.4)150-70(30)
Onelife Capital Advisors Limited 286.55(286.0)848-124(3)
Onmobile Global 27.1(26.85)50-19(30)
Opto Circu 21.55(21.5)141-17(505)
Orbit Corporation 14.69(14.88)65-10(32)
Orbit Exp 80.55(85.1)104-48(12)
Orient Paper 7.9(7.63)19-4(94)
Orissa Minerals Development Company Ltd 1851.75(1875.25)4970-1615(0)
Page Industries 4382.5(4363.0)4670-2680(0)
Panacea Biotec 117.7(117.65)158-82(4)
Pantaloon Ret 70.85(71.7)193-63(388)
Paper Products 61.1(61.8)81-56(7)
Pearl Org 22.65(18.9)37-15(55)
Persistent Systems Ltd. 619.25(609.75)630-408(73)
Petronet Lng 123.1(121.4)175-106(41)
Pg Electroplast Ltd 145.35(144.0)394-54(3)
Phillips Carbon 38.35(35.65)118-31(30)
Phoenix Mills 237.05(225.0)293-181(5)
Pipavav Shipyard 51.45(50.7)98-40(105)
Piramglas 104.75(103.0)105-74(3)
Plethico Pharmaceuticals 64.3(61.25)394-57(36)
Poly Medicure 245.0(243.0)287-150(18)
Poly Medicure Ltd 245.0(243.0)287-150(18)
Polyplex Corp 125.0(124.0)226-107(5)
Praj Ind 36.4(36.15)54-30(55)
Prakash Steelage Ltd 90.05(89.5)174-78(18)
Precision Pipes 36.0(35.15)73-23(10)
Prime Focus 28.45(29.2)58-25(15)
Prism Cement 28.15(28.3)60-22(11)
Ptc 45.7(45.65)81-34(76)
Ptc India Financial Services Ltd 10.36(10.35)20-9(32)
Puravankara Projects 73.8(73.15)122-58(26)
Pvr 469.9(452.6)476-187(119)
R
Radico Khait 128.0(123.75)155-88(210)
Raj Television Network 434.4(435.3)443-135(122)
Rajesh Exp 97.1(96.15)150-93(6)
Rallis India 152.35(149.35)168-110(15)
Ramco Ind 37.05(37.0)78-33(11)
Rasoya Proteins Ltd 14.31(14.36)16-2(963)
Redington India 50.4(52.25)92-48(8)
Rei Agro 8.13(8.02)15-7(356)
Reliance Indust 294.0(303.05)508-278(76)
Reliance Media World Ltd 52.5(51.85)53-23(9)
Religare Enterprises 344.75(344.95)366-250(40)
Ricoh India 54.05(53.9)91-32(6)
Rswmltd 125.45(125.8)140-86(25)
Rural Electrification Corporation 194.95(195.0)267-146(342)
S
S Bk Of Bikaner 321.65(326.3)501-307(2)
S Bk Of Mysore 473.0(482.6)774-450(0)
S Bk Of Travan 423.7(429.7)648-401(1)
S R F 157.3(149.15)240-125(53)
Sabero Org Guj 125.55(122.5)165-70(5)
Saintgobain 12.33(12.38)43-11(28)
Sandur Mang 498.75(504.45)597-301(1)
Sasken Comm 118.2(118.45)159-100(2)
Se Investments 396.55(395.75)468-313(21)
Seamecltd 42.95(44.2)97-38(56)
Sesa Goa 182.9(186.95)205-119(1238)
Shakti Press 16.4(16.5)23-6(30)
Shakti Pumps (india) Limited 41.05(40.7)73-38(6)
Shasun Chem 73.45(74.45)184-45(28)
Shilpi Cable Technologies Ltd 17.7(17.05)24-10(16)
Shree Cement 4004.1(4061.0)5210-3412(0)
Shree Ganesh Jewellery House Ltd 59.7(56.35)139-54(243)
Shree Renuka Sugars 18.8(18.75)38-14(396)
Shrenuj & Co 104.25(102.6)128-54(48)
Shriram Epc 31.4(32.75)86-31(15)
Shriram Trans 574.1(574.9)841-465(11)
Signet 309.95(307.95)328-160(3)
Simplexin 57.6(59.3)263-39(11)
Sintex Ind 21.3(21.3)75-16(515)
Sks Microfinance Ltd 127.55(129.45)198-95(43)
Solar Explosives 921.95(894.35)1099-740(8)
Sona Koyo St 9.12(9.25)14-9(33)
Sonata Soft 27.05(27.15)30-20(284)
Southind.bank 20.0(20.05)30-18(132)
Spicejet 20.45(21.0)50-18(2884)
Srei Int Fin 18.15(18.1)51-17(64)
Srs Ltd 30.0(30.05)51-25(40)
State Bank Of Mysore 473.0(482.6)774-450(0)
State Trading 142.0(140.05)264-68(100)
Steelcast 34.1(29.9)61-24(18)
Strides Arcolab 874.15(892.65)1224-552(67)
Sun Pharma Advanced Research Company 126.85(127.55)174-79(118)
Sundaram Fin 502.5(500.5)588-405(2)
Sundaram Multi Pap Ltd. 23.0(23.1)24-14(154)
Sunil Hitech 43.45(43.55)90-35(6)
Sunteck Realty 294.8(295.65)563-292(21)
Supreme Ind 337.65(339.8)379-270(1)
Surya Roshni 75.65(76.75)84-54(55)
Suven 43.65(44.55)49-22(97)
Swaraj Engin 453.8(451.25)535-382(1)
T,U,V
T A S C Pharma 8.01(7.75)11-1(606)
T.v. Today 75.3(77.8)93-53(13)
Tata Coffee 1001.25(1005.7)1675-880(16)
Tata Investment 372.95(372.05)499-347(3)
Td Power Systems Limited 204.95(204.8)281-180(3)
Texmaco 23.35(22.15)41-18(5616)
Texmaco Rail & Engineering Ltd 28.4(28.6)74-26(8)
Thinksoft 106.7(108.3)123-57(3)
Thirumalai Chem 85.25(89.25)145-68(8)
Thomas Cook 57.6(57.0)65-47(4)
Tide Water 6763.4(6742.5)8585-6556(0)
Timken India 152.4(154.35)220-128(5)
Tplplast 82.0(79.5)205-64(162)
Transformers 57.9(58.9)156-57(4)
Transport Co 49.15(46.9)89-44(17)
Ttk Prestige 3337.2(3494.35)3996-2870(2)
Ttml 7.45(6.24)13-4(5677)
Tulip 7.48(7.13)48-6(77)
Ubholding 27.85(26.6)155-17(518)
Uco Bank 60.2(60.6)86-46(304)
Uflex 56.85(56.05)117-47(15)
Ultratech 1826.05(1805.65)2074-1404(4)
Unichem Lab 161.15(168.0)216-138(22)
Unitdspr 2620.65(2460.55)2815-990(371)
Unitech 16.25(16.55)40-14(1632)
United Bank Of India 30.65(30.95)84-27(92)
Ushamartin 20.75(21.15)35-20(34)
Ushdev Int 313.0(304.0)387-221(2)
Uttam Steel 54.3(56.15)125-39(17)
V Guard Industries 486.35(488.1)590-381(0)
Vaibhav Gems 220.35(220.1)226-62(3)
Vardhtext 327.8(318.9)337-218(122)
Varun Industries 8.82(8.08)28-5(81)
Varun Shipping 8.8(8.86)17-5(429)
Vesuvius 346.1(348.25)387-311(2)
Videocon 180.65(169.9)246-163(302)
Vikas Wsp 17.85(18.45)61-13(447)
Vikasglo 129.8(129.7)255-75(8)
Vinati Organics 93.2(93.0)180-74(11)
Vivmed Labs 151.95(151.7)367-96(2)
Vmf Softech 9.2(9.26)18-7(50)
Voltas 74.2(75.7)138-62(308)
W,X,Y,Z
W P I L 183.95(189.5)458-173(18)
Waterbase 10.5(10.4)15-5(38)
West Coast Pap 49.1(48.4)134-37(5)
Whirlpool 157.5(150.8)289-141(13)
Wire & Wireless 16.8(17.06)30-13(63)
Yes Bank 304.65(315.7)547-216(2214)
Zandu Phar 840.35(844.05)1700-789(0)
Zee News 11.11(11.18)19-10(41)
Zensar Tech 227.6(224.9)302-180(1)
Zenu Infotech 69.9(69.5)100-34(97)
Zyden 23.85(25.0)50-19(22)
Zylog Systems 12.75(12.16)309-10(249)
GROUP T
A,B,C
Aarti Drugs 178.25(181.85)262-129(2)
Amara Raja 296.7(305.8)328-207(7)
Arvind Remedies 45.1(44.75)54-24(28)
Atlas Cycles 228.45(234.4)445-199(3)
Binani Ind 65.7(65.05)157-52(3)
Blissgvs 38.8(38.5)44-25(26)
Bodalchem 10.23(9.75)25-9(25)
Brilliant Securities 77.85(81.4)138-53(77)
Choice International 36.0(35.7)58-33(66)
Commitment Cap 25.55(25.25)57-16(23)
Cressanda Solutions 503.15(503.0)509-114(47)
D,E,F,G,H,I
Db Stock Brokers 98.3(98.1)99-94(51)
Decngold 24.75(24.15)26-13(365)
Dhanalakshmi Bk 40.95(41.05)73-24(38)
E P C Ind 107.4(104.95)166-84(6)
Financial Tech 150.8(157.85)1223-102(1918)
G M Breweries 81.6(79.7)101-55(133)
Goodricke Group 109.05(112.0)174-106(14)
Hitachih 113.2(112.75)171-99(3)
I F B Ind 48.9(48.05)130-38(6)
Inani Marb 118.4(123.9)630-115(6)
J,K,L,M,N
Jayaswals Ne 7.44(7.06)16-5(59)
Jvlagro 11.73(11.35)18-5(46)
Kaypowr 13.55(13.44)16-4(18)
Kotawala Ind 266.35(267.15)287-140(110)
Luminaire Technologies 53.35(53.45)56-37(261)
Manoj Housing Finance 53.45(54.1)64-39(11)
Mount Ev Min 108.25(107.15)150-97(12)
Nalwa 501.0(550.05)904-451(0)
Nelco 35.8(33.05)58-27(45)
Nfl Infotech 29.4(29.5)48-24(8)
Nirlon 45.45(45.1)52-32(6)
O,P,Q,R
Onward Tech 46.6(44.0)51-35(9)
Peninsula 26.7(27.35)84-26(59)
Prakash Ind 31.55(31.5)58-24(12)
R S Software 132.75(132.95)208-102(5)
Rain 36.95(37.1)51-29(13)
Rander Fin 404.25(404.85)428-65(4)
Rollatainers 216.95(212.85)299-38(41)
S,T,U
S P L 79.9(77.6)114-46(21)
Saya Housing 7.87(7.5)9-3(86)
Sh Rama Multi 8.49(8.38)9-3(79)
Shalibhadra Fin 21.8(23.0)64-18(12)
Sharyans Res 31.4(31.05)64-28(11)
Shirp Gold Ref 45.85(46.25)115-39(8)
Shyam Star Gems 44.55(44.7)53-28(68)
Singer India 108.45(104.65)134-67(40)
Som Distilleries 280.75(280.15)304-156(54)
Sri Adhikari 75.8(76.05)109-73(15)
Symphony Comfort 309.05(292.55)473-270(7)
V,W,X,Y,Z
Venus Remedies 185.6(188.65)358-140(3)
Vikas Globalone Ltd 129.8(129.7)255-75(8)
Walchandnagar 48.8(48.45)99-40(47)
GROUP S
A
Abc India 115.0(113.0)171-90(3)
Amrutanj 110.6(112.85)178-96(3)
Amrutanjan Health Care 110.6(112.85)178-96(3)
Amtek Auto 60.15(60.55)96-58(14)
Amtek India 62.3(62.6)126-49(10)
Atul Auto 182.95(181.05)226-100(1)
Avanti Feeds 217.35(222.0)238-83(1)
B,C,D
Bajaj Elect 162.9(162.5)233-149(1)
Balkrishna Ind 239.55(238.75)317-199(2)
Bf Utilities 137.05(140.6)427-118(59)
Bi 45.15(44.0)267-36(21)
Carnation Nutra 522.65(531.2)748-404(6)
Deepak Nitrite 249.0(240.45)325-174(1)
Denso India 131.6(131.7)135-36(2)
Dolphin Off Ent 68.65(74.8)129-56(65)
E,F,G
Emami 488.2(494.85)539-327(1)
Forbes Gokak 530.1(525.0)1005-520(1)
Gandhi Spl Tube 129.95(130.0)194-122(2)
Garwoffs 59.65(60.25)94-50(60)
Geojit 17.15(17.15)28-16(16)
Gulf Oil Corp 78.45(78.25)103-56(13)
H,I,J,K
Hawkins Cook 1782.7(1772.6)2485-1602(0)
Hbl Power 9.12(8.49)19-6(42)
Helios & Matheson 77.1(77.1)79-35(49)
Indo Matsushita 130.0(127.1)187-118(2)
Ion Exchange 89.65(89.35)159-80(4)
Jmfinan 21.95(22.6)31-15(213)
K Sera Prod 15.04(13.08)16-2(2625)
Kennamet 423.9(414.05)1118-365(127)
L,M
Lakshmi Mills 1525.0(1558.0)2399-1231(0)
Lambodhara Textile 92.0(91.0)178-76(120)
Mahincomp 70.05(70.75)71-21(6)
Man Indus 63.3(66.25)238-57(6)
Mayur Uniquo 240.95(240.0)252-186(1)
Mazdaltd 96.0(96.95)148-80(7)
Mercator Lines 14.53(14.43)23-9(780)
N,O,P,Q,R
Nahar Indust 46.1(44.8)50-29(10)
Nakoda Tex 10.4(10.28)15-8(33)
Navin 183.1(182.85)333-148(1)
Orissasp 90.0(92.4)233-66(3)
Ortin Laboratories 13.97(13.81)36-10(34)
Patel Eng 33.75(34.9)90-27(27)
Rainbow Papers 74.9(74.45)87-70(39)
Relaxo Footwear 849.3(841.35)916-497(0)
S
Sarda Energy & Minerals Ltd 92.55(92.85)155-72(2)
Sardaen 92.55(92.85)155-72(2)
Shakti Pumps 41.05(40.7)73-38(6)
Sharon Bio-medicine 299.55(301.75)439-275(3)
Shivvani 11.52(10.99)149-8(33)
Spicemobi 37.25(38.1)49-22(21)
Sumeet Ind 26.6(26.65)28-17(37)
Suprajit Eng 34.9(32.5)39-25(54)
T,U
Tilaknagar Industries 56.65(55.8)86-44(90)
Timex 10.03(9.71)27-7(36)
Tvs Srichakra 184.6(179.8)320-154(1)
Unitedbrew 874.35(823.55)1023-580(303)
V,W,X,Y,Z
V I P Ind 52.1(52.7)97-38(300)
V S T Tillers Tr 439.9(436.75)525-330(0)
Vadilal Ind 129.95(134.65)281-101(2)
Vimta Labs 31.95(31.2)32-14(19)
Vinati Organics 93.2(93.0)180-74(11)
Wim Plast 327.0(326.85)427-251(1)
Zicom Elec Sec 42.95(43.25)100-37(16)
Zydus Wellness Ltd 522.65(531.2)748-404(6)
GROUP Z
A,B
Agarwal Holdings 42.45(44.9)70-20(20)
Akai Asian 509.0(508.75)510-63(195)
Arcotech 240.1(240.0)267-24(32)
Asianlak Capital And Finance 91.15(91.2)91-2(833)
Associated Textile Rubber Products 342.25(342.1)353-3(88)
Barasia Holding & Trading Company 50.45(45.9)241-40(15)
Beryl Drugs 22.15(21.7)37-15(41)
Bonanza Ind 183.5(187.2)234-135(19)
Bubna Stock Broking Services 16.7(16.87)17-4(51)
C,D,E,F
Clarus 52.15(49.7)64-26(215)
Confidence Trading Company 250.0(246.1)332-107(6)
Dahyabhai Sons 168.0(165.0)168-7(127)
Esaar 56.25(55.8)65-11(115)
First Financial Services 285.3(285.35)300-35(62)
G,H,I
Garnetint 85.8(90.3)124-60(5)
Gomti Finlease 261.0(255.0)262-51(28)
Govindji Tri 556.0(555.0)557-126(112)
Goyal Financials 49.0(47.0)55-13(11)
Grandma Trading & Agencies 277.0(278.5)287-21(10)
Grenada Investment & Trading Comapny 35.5(34.4)126-34(13)
Hind. Copper 65.95(65.5)276-42(239)
Insul Elec 294.8(295.65)563-292(21)
Intec Secur. 106.0(106.0)107-57(61)
J,K,L
Jain Marble Udhyog 8.19(8.0)26-5(48)
Jalan Metallurgical 41.3(43.45)390-41(124)
Jayant Mercantile Co. 32.45(32.95)34-4(327)
Jolly Plastic Ind 300.5(300.0)305-33(28)
Kailash Auto Finance 38.2(38.4)44-10(1316)
Kappac Pharma 388.0(370.0)418-11(1)
Klk Electrical Industries 14.8(15.55)21-9(100)
Kosha Cubidor 11.49(10.95)34-5(337)
M,N,O
Mandsaur Ferro 231.25(231.0)237-10(1)
Memory Polymers 36.15(38.0)144-33(9)
Mppolyprole 102.55(98.3)243-46(78)
Mudit Finlease 333.0(322.0)333-66(17)
National Min 125.85(127.4)199-92(123)
Ncl Research And Financial Services 1530.0(1553.8)2200-652(25)
New Bom Prtg 15.55(17.25)22-7(28)
Odyssey Corporation 51.9(51.9)101-29(21)
P,Q
P I Industries 150.1(146.65)154-95(6)
Parikh Herbals 10.61(10.41)54-8(973)
Pflinfotc 175.0(174.0)177-18(1)
Polymechplast Machines 13.61(14.32)19-8(35)
R
Rajesh Strips 128.5(123.15)129-19(27)
Ram Kaashyap 14.95(15.0)24-13(72)
Rasoya Proteins 14.31(14.36)16-2(963)
Ravinay Trading Company 129.85(128.95)147-16(89)
Regency Hospital 48.55(48.75)54-40(6)
Responind 87.1(86.3)116-72(23)
Riba Textiles 18.15(18.15)57-15(24)
Rosebud Commercial 74.2(74.95)93-20(27)
Rutron International 264.2(264.6)270-31(83)
S
S P Capital Financing 43.4(43.05)105-29(24)
Sanyei Mediquip 42.4(42.4)43-41(6)
Sawaca Finance 23.15(23.3)234-13(51)
Shaktiman Mercantile 37.0(36.95)60-36(18)
Shree Shaleen Investments 64.0(64.5)65-3(46)
Suditi Ind 18.85(17.45)21-6(28)
Sulabh Eng 163.1(163.0)169-30(41)
Surabhi Chem 50.3(49.5)50-0(469)
Swadeshi Indus 152.0(152.25)164-4(2)
Swan Mills 100.2(100.2)141-96(202)
T,U
Tgf Media Systems 9.65(9.37)19-4(33)
Tilak Finance 194.5(193.95)200-35(6)
Toshika Chemicals 145.6(145.55)205-117(170)
Trendy Knitwear 23.1(24.3)28-8(39)
Tuni Textile Mills 9.19(8.76)284-3(146)
Turbo 186.9(183.6)518-37(136)
Unisys Software And Holding Industries 218.45(218.5)313-104(8)
Unno Ind 36.65(37.25)40-7(704)
V,W,X,Y,Z
Vax Housing Finance Corporation 10.03(10.55)14-6(102)
Vishal Cotspin 107.5(107.75)169-94(7)
Vision Tech 8.16(7.89)12-4(242)

DH Newsletter Privacy Policy Get top news in your inbox daily
GET IT
Comments (+)