Stocks as on Oct 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 541.4(546.5)830-448(9)
A C C 1129.5(1130.85)1498-912(13)
Abbot 1345.15(1359.9)1600-1300(0)
Abg Shipyard 295.15(293.55)415-227(14)
Abirlanuv 1190.75(1242.15)1290-886(48)
Acl 196.2(197.85)219-147(89)
Adani Enter 166.8(167.15)296-126(140)
Akruti City 136.45(136.5)232-119(8)
Allahabad Bank 79.55(80.8)190-64(227)
Alok Industr 8.15(8.15)12-5(288)
Alstom Proje 349.5(350.0)433-285(3)
Andhra Bank 52.9(54.1)130-47(218)
Apollo Hosps 888.6(889.6)1096-743(4)
Apollo Tyres 66.9(65.05)101-54(515)
Arvind 99.3(96.4)107-65(990)
Ashok Leyland 16.45(16.55)28-11(1338)
Asian Paints 485.9(479.35)524-376(73)
Aurobindo Phar 203.75(206.3)214-127(222)
Axis Bank 1094.95(1081.35)1549-764(705)
B
B A S F India 544.8(544.9)769-490(1)
B H E L 146.35(145.85)252-100(563)
Bajajhoin 823.7(806.5)1058-743(2)
Balaji Tele. 33.5(33.5)63-29(34)
Ballarpur Ind 11.54(11.47)24-8(115)
Bank Of India 168.15(174.3)392-126(330)
Bharat Earth. 167.0(168.5)332-126(20)
Bharat Elec 1069.4(1070.95)1375-1054(0)
Bharat Forge 273.95(267.6)309-185(202)
Bhartiartl 348.7(339.05)370-261(327)
Bk Of Baroda 536.9(551.4)899-429(126)
Bombay Dye 61.1(60.3)139-37(229)
Boschl 8707.15(8626.4)9590-8000(1)
Bpcl 347.45(342.65)449-256(401)
Brigade Enterprises 55.6(57.1)112-45(16)
Britannia Ind 839.75(842.9)881-400(5)
C
C E S C 329.4(330.05)367-252(5)
C M C 1353.8(1416.85)1523-1055(6)
Cadila Health 660.75(664.05)924-631(2)
Cairn India 328.0(324.2)349-267(254)
Canara Bank 222.15(229.9)550-189(176)
Castrol India 309.5(307.55)371-285(41)
Central Bank Of India 51.95(52.45)95-48(53)
Century Enka 115.95(114.45)144-92(6)
Century Tex 255.35(253.9)470-195(108)
Chambal Fert 37.1(37.05)72-30(179)
Chennai Petro 54.3(53.75)162-53(5)
Cipla 415.3(423.1)450-353(86)
Coal India Ltd 284.0(283.7)374-238(74)
Colgatepalm. 1264.4(1241.55)1580-1190(28)
Container Corp 712.45(714.6)820-594(0)
Corp Bank 260.25(266.35)494-239(7)
Crompton Gr. 96.1(96.7)138-71(227)
Cummins India 405.9(400.95)550-365(4)
D,E,F
Dabur India 166.7(168.7)177-120(66)
Dena Bank 49.0(49.15)128-41(442)
Dish Tv India 52.85(53.8)82-39(171)
Dlf 153.35(153.45)289-120(951)
Dr Reddy`s Lab 2407.05(2410.35)2471-1661(44)
E I H 53.9(54.55)80-43(38)
Educomp Sol 20.1(20.1)169-17(111)
Eng India 170.3(169.7)250-121(14)
Escorts 94.85(93.3)100-48(451)
Essel Propack 43.0(42.3)46-29(48)
Exide Ind 129.6(136.05)166-115(174)
F D C 83.35(83.05)105-79(7)
Federal Bank 69.0(67.05)110-44(451)
Finolex Cables 58.0(57.25)65-41(48)
Finolex Ind 112.55(114.15)142-58(14)
G
G E Shipping 288.4(280.0)325-199(22)
Gail 325.25(325.55)395-273(13)
Geometric 76.1(76.1)121-61(40)
Gillette Ind 2073.9(2079.15)2600-1951(0)
Glaxo Smithk. 2472.45(2476.5)2899-1942(0)
Glaxocon 4483.3(4429.55)6020-2944(3)
Global Tele 13.07(12.45)34-11(183)
Gmr Infra 21.9(22.4)25-10(370)
Godrej Cp 821.1(826.2)977-661(2)
Grasim Ind 2710.05(2726.35)3511-2121(28)
Great Offshore 49.4(49.0)117-36(17)
Guj. Min Deve 99.25(97.45)221-76(19)
Gujarat Gas 271.0(271.5)313-159(1)
Gujarat Narmada 60.4(61.3)90-59(7)
Gujarat St Petronet 55.5(55.65)83-46(40)
H
H C L Infosys 23.6(23.45)46-20(38)
H C L Tech 1083.15(1160.4)1177-578(225)
H D F C Bank 653.75(651.4)727-528(275)
H M T 27.9(26.9)50-20(141)
Hdfc 793.35(800.95)931-632(335)
Hdil 41.4(41.35)123-26(1291)
Hero Honda 2071.3(2048.75)2127-1434(17)
Hexaware Tec 130.45(130.5)133-72(134)
Hind Petro 185.55(184.6)381-158(51)
Hind Zinc 130.45(132.55)146-94(243)
Hindalco Ind 111.2(112.2)137-83(1276)
Hindujav 276.2(278.55)595-242(1)
Hpcl 185.55(184.6)381-158(51)
Hsng Dev Infra 41.4(41.35)123-26(1291)
Hsq Dev Fin 793.35(800.95)931-632(335)
Htmt Global Sol 378.55(394.6)459-218(14)
Hul 605.55(603.0)725-432(107)
Hul 605.55(603.0)725-432(107)
I
I C I India 884.1(851.9)1195-750(2)
I T C 345.35(339.8)380-272(263)
Icici Bank 966.15(975.45)1236-758(200)
Idbi 61.65(61.9)118-52(144)
Idea Cellular 182.8(184.8)188-79(928)
Idfc 93.15(93.3)185-76(1672)
India Cements 48.9(50.2)103-43(103)
India Infoline 54.3(53.0)93-40(15)
Indiabulls Real Est 60.95(62.3)87-50(664)
Indian Bank 72.4(74.25)218-60(69)
Indian Hotels 50.1(48.9)71-37(137)
Indian Ovrsea 49.45(50.0)94-37(49)
Indusind Bank 389.1(407.4)530-318(601)
Infosys Tech 3270.1(3348.3)3360-2190(75)
Ingersollrand 338.6(340.7)508-301(1)
Ingvysya 572.65(565.85)667-405(10)
Ioc 198.3(200.65)375-186(51)
Ipca Lab 690.15(699.85)744-401(12)
J,K,L
J & K Bank 1163.65(1151.75)1473-995(4)
J B Chem 93.9(92.35)96-67(22)
Jaiprakash Ass 44.7(41.7)106-28(8897)
Jaypee Infratech Limited 18.25(18.05)58-14(1009)
Jet Airways 346.4(350.9)688-280(167)
Jindal 43.0(43.6)137-37(35)
Jindal Stainless 36.75(37.35)88-36(38)
Jindal Steel 252.95(251.1)473-181(105)
Jsw Steel 785.45(788.05)893-451(144)
Kotakbank 676.1(682.6)804-588(36)
L I C Hsq Fin 197.15(201.25)300-152(368)
L&t 837.25(869.7)1146-678(304)
Lupin 895.45(900.6)946-552(118)
M,N
M & M 865.2(867.4)1026-741(97)
M&m 865.2(867.4)1026-741(97)
Mangalore Ref 36.75(36.5)69-26(80)
Maruti 1429.55(1438.5)1773-1217(30)
Mastek 171.75(162.7)178-103(54)
Maytas Infra 32.65(33.35)67-19(28)
Merck 595.05(609.7)685-522(1)
Mphasis Bfl 449.3(448.65)513-335(5)
Mtnl 14.56(14.61)31-9(337)
Mtnl 14.56(14.61)31-9(337)
N T P C 143.55(144.65)172-122(167)
Nation.ferti 20.25(20.25)82-17(27)
National Alum 33.4(32.75)52-24(75)
Nestle Ind 5468.95(5285.0)5864-4410(10)
Neyveli Lignite 57.3(56.7)87-49(8)
Novartis India 401.2(404.45)693-361(2)
O,P,Q
O N G C 280.85(274.7)354-234(297)
Omaxe 139.05(138.95)171-134(241)
Oracle Fin 3236.85(3225.4)3414-2350(2)
Orchid Chem 46.1(46.7)114-35(60)
Oriental Bank 147.3(153.65)367-121(177)
P & G Hygiene 2758.85(2704.1)3180-2402(1)
Parsvnath Dev 26.25(26.15)44-25(87)
Pfizer 1044.35(1050.35)1298-985(0)
Pidilite Ind 253.7(258.6)302-188(18)
Piramalhe 570.65(582.95)648-395(2)
Pnb 463.95(469.6)922-402(235)
Polaris Soft 137.05(134.1)144-96(155)
Power Fin Corp 126.55(130.85)227-97(276)
Power Grid Corp 97.45(98.7)122-86(68)
Punj Lloyd 26.3(26.1)64-20(459)
R
Ranbaxy Lab 390.25(384.65)559-253(391)
Rashtriya Chem 31.1(31.3)59-26(42)
Raymond 247.85(248.6)488-176(46)
Rcom 147.95(150.1)164-50(1430)
Reliance Capital 335.2(340.05)508-290(546)
Reliance Ind 879.3(866.7)954-761(482)
Reliance Power 70.45(71.25)105-58(1465)
Relinfra 408.35(410.45)572-308(396)
Rolta India 59.2(60.35)69-50(71)
S
S A I L 57.95(57.5)101-37(453)
Sbi 1621.6(1621.55)2550-1452(484)
Shipping Corp 35.9(35.85)60-26(99)
Siemens 503.1(502.65)712-414(43)
Skf 530.15(526.95)685-432(2)
Sobha Developers 301.0(313.4)472-214(6)
Sterlite Optical 21.5(21.05)37-15(433)
Sun Pharma 620.5(622.9)650-328(88)
Suntv 420.75(417.25)493-311(21)
Suzlon Energy 7.52(7.37)26-5(1952)
Syndicate Bnk 73.1(74.5)145-61(270)
T,U,V
Tata Chem 248.6(244.7)381-234(43)
Tata Elxsi 193.7(196.2)252-156(16)
Tata Power 78.75(79.3)113-68(371)
Tata Tea 161.95(157.75)181-122(373)
Tatacomm 227.05(228.75)257-136(46)
Tatamotors 373.4(389.1)393-245(819)
Tcs 2107.7(2218.15)2258-1197(367)
Tech Mahindra 1527.85(1583.15)1594-865(89)
Thermax 604.35(605.4)684-526(0)
Tisco 310.1(310.45)448-195(902)
Titan Ind 241.45(234.05)313-200(174)
Tn Newsprint 93.55(97.0)121-85(5)
Torrent Pharma 426.35(417.2)464-315(4)
Torrent Power 76.55(77.7)198-67(71)
Tvs Motor 45.45(43.95)50-28(174)
Union Bank 112.6(115.65)288-97(525)
Unitedphos 155.65(149.0)167-108(336)
Vijaya Bank 38.0(37.95)67-33(119)
W,X,Y,Z
Welspunguj 32.55(33.1)112-26(46)
Wipro 495.1(510.4)519-298(358)
Wockhardt 472.9(474.35)2166-344(323)
Wyeth 568.0(576.0)989-553(1)
Zeeenter 249.15(241.7)267-173(187)
GROUP B
A
Agarind 80.55(81.0)185-61(4)
3m India Ltd 3145.1(3104.8)4225-2880(0)
A P Paper 282.5(282.35)330-179(8)
Aban Offsho 224.45(226.2)475-200(94)
Abhishek Ind 11.48(11.62)13-6(64)
Accel Frontline 21.5(20.9)36-17(355)
Acrysil 127.85(135.0)136-81(18)
Action Construction Equipment 11.43(10.96)29-7(81)
Adani Power Ltd 34.7(34.65)70-29(379)
Adani Power Ltd 34.7(34.65)70-29(379)
Adlabs Films 43.9(44.3)93-36(26)
Ador Welding 101.35(101.8)160-80(51)
Advanta India 116.8(123.95)235-79(6)
Aegis Logis 137.6(139.25)210-100(5)
Agro Tech Foods 512.35(511.55)584-400(3)
Ahmednagar Forg 89.55(86.75)164-73(13)
Ajanta Pharma 721.6(728.65)793-235(5)
Ajcon Global 14.7(14.8)20-11(33)
Alchemist 42.6(43.05)76-21(8)
Alembic 13.3(13.15)14-7(39)
Alembic Pharmaceuticals Ltd 170.8(174.05)178-61(33)
Allied Digital Services 20.5(19.55)24-7(18)
Alpha Graphic India 46.05(46.85)56-14(48)
Alstom 143.25(142.0)214-110(5)
Ambika Cotton Mills 221.0(218.0)232-181(2)
Anukaran 67.65(67.75)80-7(340)
Apar 108.1(109.8)185-83(3)
Apcotex 150.0(143.9)154-92(97)
Apl Apollo Tubes Ltd 138.5(140.0)231-128(3)
Aptech 67.55(67.15)75-40(57)
Arrow Webtex 77.55(74.85)84-38(906)
Ashapura Mine. 37.6(38.6)57-27(18)
Ashika Credit Capital Ltd 147.75(145.0)148-52(18)
Asian Granito India 23.65(25.05)52-21(14)
Astra Micro 36.85(36.55)47-30(16)
Astra Zeneca 853.85(850.65)1723-595(8)
Astral Poly Technik 270.35(258.2)275-120(2)
Atul Chem 335.1(340.0)472-280(3)
Autoline Industries 69.6(68.7)202-46(18)
B,C,D
Bajaj Auto Fin 1273.95(1269.9)1591-965(1)
Bajaj Hind 13.3(12.55)32-11(1597)
Balmer Lawri. 300.45(302.2)410-300(4)
Balrampur Chini 45.7(45.1)74-34(119)
Bank Of Maha 38.8(39.3)66-35(41)
Bata India 868.2(881.35)977-688(23)
Bayer 1607.65(1594.55)1775-1043(1)
Berger Paints 220.0(220.5)256-136(16)
Bgr Energy Systems 112.9(113.45)280-70(120)
Bhagwati Banquets 64.1(58.7)102-37(6)
Bhandari Hos. 19.05(19.85)52-16(18)
Bharati Shipyard 26.0(27.0)77-20(23)
Bhartiya Int 200.1(196.05)244-70(17)
Bhussteel 479.85(479.55)497-420(56)
Biocon Ltd 329.15(329.0)359-255(88)
Blue Dart Ex. 2726.8(2801.0)2928-1605(0)
Blue Star Inf. 86.3(86.5)90-48(5)
Bombay Bur Trdg 102.75(102.45)158-83(4)
Bombay Rayon Fashions 200.0(202.5)277-180(24)
Brescon Crp Adv 79.0(78.5)184-64(4)
Can Fin Homes 131.75(134.05)187-110(4)
Carbon Everflow 76.4(75.75)90-57(5)
Cclpr 27.35(28.0)37-21(28)
Ceat 141.0(144.2)151-87(46)
Celestial Labs 18.9(19.25)20-8(17)
Cerasan 580.1(571.45)595-346(0)
Cgigarsh 65.45(64.35)88-50(28)
Chirawa Cements 88.05(83.9)163-30(32)
City Union Bnk 46.2(46.25)65-37(108)
Colourchem 507.15(515.65)674-371(31)
Compuage Infocom 50.3(51.9)63-35(14)
Core Project 18.55(18.85)333-12(28)
Cosmo Films 59.1(53.4)91-44(66)
Cox And Kings(india) Ltd 88.7(88.45)153-84(13)
Cupid Trad 283.6(278.5)286-77(6)
D C W 10.14(10.15)26-8(40)
Daawat 70.05(72.25)80-45(5)
Dabur Pharma 125.9(124.8)154-78(15)
Deepak Fert 110.6(111.25)139-81(4)
Den Networks Ltd 154.8(155.4)238-141(18)
Development Credit Bank 50.25(50.55)54-38(536)
Dewan Hsq Fin 130.15(127.0)224-101(176)
Dhampur Sugar 32.1(31.1)74-27(59)
Dhanuka 129.9(132.0)162-112(37)
Dishman Pharma 55.5(57.65)124-37(101)
Divi's Lab 1008.2(1031.7)1233-905(5)
E,F,G
E I Dparry 133.1(131.05)247-103(41)
Easun Reyrolle 66.9(66.75)83-34(10)
Eclerx Services 955.55(1009.2)1065-599(2)
Eicher Motors 3828.7(3899.15)3980-2205(0)
Elder Pharma 305.8(308.55)474-202(11)
Elecon Eng 26.6(26.8)54-18(79)
Elgi Equip. 80.4(80.65)99-70(4)
Entertainment Network India 292.6(280.7)299-198(5)
Ess Dee Aluminium 525.45(534.6)617-252(11)
Essar Oil 52.35(52.85)96-46(314)
Eveready Ind 22.5(21.8)26-14(145)
Everest 145.0(148.6)282-121(4)
Everest Kanto Cylinder 12.6(12.0)34-7(60)
Everonn Systems India 31.05(30.55)165-21(16)
Fairfield Atlas 240.0(239.0)242-95(2)
Fiem Industries 205.15(210.0)239-161(3)
Firstsource Solutions 18.35(18.55)20-9(786)
Flexituff International Limited 220.4(219.9)258-132(20)
Fortis Healthcare 102.15(104.9)119-84(30)
Future Capital Holdings 154.0(160.45)234-109(8)
G I C Hsq Fin 98.35(99.05)156-78(13)
Gallantt Metal 23.7(23.45)32-14(25)
Gandhimathi Appliances 286.2(288.2)400-240(1)
Garden Silk. 46.15(48.45)69-31(14)
Garware Poly 70.65(67.7)113-58(9)
Gateway Distriparks 105.85(105.55)144-98(3)
Gati 24.55(24.95)45-22(38)
Gillanders Arbuthnot 55.95(55.05)92-46(5)
Gillanders Arbuthnot&co-ltd 55.95(55.05)92-46(5)
Gitanjali Gems 53.35(53.65)649-50(137)
Glenmark Phar 562.1(559.25)612-393(18)
Globus Spirits 83.85(83.0)150-66(4)
Glodyne 11.99(11.42)70-5(171)
Godawari Power 84.95(85.35)130-61(14)
Godrej Indus 279.0(274.8)331-218(27)
Goenka Diamond & Jewels Ltd. 17.1(17.5)35-13(1137)
Greave 57.25(58.15)86-53(18)
Gruh Fin 214.05(211.85)249-178(7)
Guj. Fluoroch. 239.5(236.9)384-190(3)
Guj. Nre Coke 13.3(13.16)23-12(719)
Guj. State Fert 53.3(54.05)78-44(7)
Gujapoind 87.05(84.45)158-76(12)
H,I
H F C L 9.14(7.62)11-6(2100)
Hanung Toys 27.6(29.05)179-12(301)
Havell`s India 693.8(690.05)817-556(18)
Hercules Hoists 90.95(90.45)145-75(4)
Hikal 455.45(444.65)517-360(1)
Himatsingka S. 40.7(41.25)45-25(38)
Hind Con 11.32(11.48)20-7(189)
Hind Motors 8.32(8.91)13-6(245)
Hind Oil Exp 35.6(35.9)120-22(15)
Hind Sanitary 78.0(77.55)154-70(5)
Hotel Leela 15.88(15.82)32-14(100)
House Of Pearl Fashions 150.5(152.5)179-93(7)
Hyderabad Ind 279.55(285.7)547-275(5)
I F C I 23.25(23.6)40-17(821)
I T I 16.74(15.49)26-12(318)
I V R Cons 12.43(12.4)48-9(811)
Ibn18 21.25(21.1)38-15(643)
Il&fs Transportation Networks Ltd. 108.7(110.6)227-98(4)
Ilfs Venture 16.99(17.94)26-14(38)
India Glycols 92.5(92.45)226-84(45)
Indiabulls Power 7.14(7.08)16-5(615)
Indian Infotech And Software 38.35(39.9)48-13(840)
Indoco Remedies 74.1(74.45)78-55(38)
Indraprastha Gas 285.6(282.15)328-236(47)
Indswift Lab 27.25(27.5)61-19(17)
Info Edge India 348.7(344.1)405-285(0)
Infotech Ent 242.25(225.35)245-157(95)
Innoventive Industries Ltd. 13.15(13.5)147-13(27)
Inox Leisure 79.3(85.45)96-50(95)
Insecticides India 255.2(253.05)434-245(2)
Irb Infrastructure Developers 76.25(76.4)155-51(218)
Ivrcl Infrastruc 12.43(12.4)48-9(811)
J,K,L
J B F Ind 79.8(81.1)147-79(3)
J K Ind 104.5(106.2)131-80(45)
Jagran Prakashan 81.75(82.85)117-77(81)
Jai Corp 45.6(46.2)87-35(155)
Jain Irrigation 59.2(58.5)86-46(209)
Jaiprakash Hydro 18.8(18.3)46-8(1163)
Jay Bh Maruti 41.9(39.95)67-31(12)
Jay Shree Tea 88.35(85.85)128-73(16)
Jayant Agro Org 82.25(82.35)152-68(6)
Jhaveri Weld 27.15(27.0)74-23(106)
Jindal South West Holdings 385.1(391.45)658-250(11)
Jindpolyfm 140.75(139.65)219-105(17)
Jk Cement 184.85(196.15)369-148(2)
Jklakshmi 74.45(78.0)171-49(30)
Jubilant Org 75.35(76.1)248-65(49)
Jyothy Laboratories 175.3(170.75)211-140(19)
Jyoti Struct 22.4(20.3)50-15(834)
K R B L 28.95(28.35)29-19(119)
Kajaria Ceramic 222.8(217.1)261-174(5)
Kale Consult 683.75(670.35)706-216(12)
Kalpataru Pwr 71.1(70.45)105-56(30)
Kalyani Steels 45.6(45.5)63-31(46)
Kamanwala Ind 29.05(32.15)38-24(20)
Kar Vysy Bank 337.95(335.4)592-297(9)
Karnataka Bnk 103.65(102.7)198-69(1707)
Kaveri Seed Company 1480.15(1494.45)1720-1005(1)
Kecil 30.5(31.0)80-23(39)
Kemrock Ind 18.05(18.75)110-14(28)
Kesoram Ind 61.0(60.4)126-50(21)
Kewal Kiran Clothing 863.9(845.0)899-645(0)
Kirloskar Ferro 18.85(17.85)33-15(30)
Kohinoor 32.6(33.25)57-22(13)
Kolte Patil Developers 76.15(74.9)136-49(62)
Kovai Medi. 130.0(128.4)194-105(2)
Kpitcumm 139.05(140.55)160-92(683)
Kpr Mill 156.15(151.65)158-100(16)
Kwality Credit & Leasing 64.5(67.0)151-39(6)
Kwality Dairy 22.8(22.05)47-18(49)
La Opala Glass 469.95(479.8)524-141(0)
Lakshmi Machine 2187.45(2150.0)2330-1725(3)
Lakshmi Over 22.65(23.65)47-16(16)
Liberty Phosp 180.35(180.95)229-75(129)
Lincoln Pharmaceuticals 26.9(27.1)58-22(11)
Lloyd Elect 31.95(32.45)74-24(14)
Lovable Lingerie Ltd 312.4(305.8)403-219(80)
M
M And B Switchgears Limited 23.5(24.8)27-13(222)
M R F 15074.9(15063.0)15499-9775(1)
Macmillan Ind 142.4(140.85)152-55(6)
Madras Cements 179.95(184.35)269-136(342)
Mahforg 63.8(62.1)72-35(5)
Mahindra 267.5(273.0)287-170(73)
Mahindra Ugine 91.85(92.4)100-40(6)
Man Infraconstruction Ltd. 122.95(121.05)198-112(5)
Manappuram Gen 15.02(15.18)46-9(86)
Mandhana Industries Ltd. 234.35(233.25)309-195(11)
Mangalam Cem 100.1(101.5)192-88(8)
Mangalore Chem 50.85(51.0)73-27(13)
Marico Ind 216.6(220.7)251-190(81)
Mathew Easow 26.35(27.5)51-23(29)
Max India 189.25(188.4)266-150(154)
Mcleod Russel India 280.35(271.9)386-240(17)
Mhril 216.35(213.6)358-206(3)
Mindtree 1307.3(1378.35)1416-635(38)
Mirza 21.6(21.3)26-17(30)
Mmtc Ltd 49.15(49.7)776-37(59)
Monnet Ispat 121.65(123.7)308-92(2)
Monsanto India 678.1(703.4)754-560(6)
Moonlac Trading & Finance 10.14(9.66)22-5(36)
Motherson Sumi 253.2(255.85)267-149(17)
Mukand 23.5(23.2)33-16(12)
Mundra Port 149.85(151.2)175-117(90)
Munjal Showa 64.0(64.5)70-52(7)
Muthoot Finance Ltd 93.55(92.5)246-73(59)
Mysore Cem 34.2(34.95)60-27(85)
N,O
N I I T 19.85(19.85)35-14(85)
Nagarjuna Con 22.45(21.65)61-16(1236)
Nahar Spin 93.3(92.95)97-63(30)
Nandan Exim 28.85(28.8)33-24(107)
Natco Pharma 694.6(684.0)719-367(8)
National Pero 382.15(389.25)557-350(0)
Navneet Pub 53.85(54.9)70-50(12)
Ndtv 83.05(84.45)100-51(5)
Nectar Lifescn 14.44(14.48)23-9(40)
Nesco 722.3(683.45)861-560(6)
Network 18 Media 31.1(30.95)47-25(18)
Nhpc 18.7(18.1)29-14(1050)
Nhpc Ltd 18.7(18.1)29-14(1050)
Niit Technologies 278.65(288.5)309-234(83)
Nikki Global Finance 909.0(909.0)910-210(10)
Nilkamal Plast 103.85(103.9)274-94(2)
Nitin Fire Protection Industries 55.55(56.9)83-48(30)
Nocil 13.85(13.76)20-12(52)
Noida Toll Bridge 19.65(19.8)27-18(23)
Nucleus Soft 97.55(99.5)109-65(8)
Oil India Ltd 456.25(460.75)629-415(22)
Omkar Speciality Chemicals Ltd 81.65(79.0)150-68(932)
Omnitech Infosolutions 23.7(23.9)204-13(25)
Onelife Capital Advisors Limited 286.0(286.6)848-124(61)
Onmobile Global 29.35(30.65)50-19(117)
Opto Circu 21.65(21.85)134-17(376)
Orbit Corporation 15.63(15.92)62-10(28)
Orbit Exp 82.0(81.5)104-51(12)
Orient Paper 7.6(7.77)19-4(73)
Orissa Minerals Development Company Ltd 1872.3(1884.95)4970-1615(0)
Oscar Invest 174.3(166.2)300-140(15)
P,Q,R
Page Industries 4486.6(4397.4)4670-2680(0)
Pantaloon Ret 78.55(75.05)193-63(1541)
Paper Products 61.25(61.7)81-56(11)
Pearl Org 24.8(23.6)37-15(14)
Persistent Systems Ltd. 700.15(706.9)717-416(9)
Petron Eng Con 47.8(44.3)177-33(13)
Petronet Lng 125.6(125.1)175-106(88)
Phillips Carbon 40.5(38.15)118-31(62)
Phoenix Mills 230.65(233.35)293-181(3)
Phoenixlamp 61.3(58.5)62-26(22)
Pipavav Shipyard 53.05(53.2)98-40(13)
Piramglas 98.1(94.55)106-74(28)
Plethico Pharmaceuticals 51.85(54.55)394-51(10)
Poly Medicure 275.0(276.35)287-155(5)
Poly Medicure Ltd 275.0(276.35)287-155(5)
Praj Ind 38.85(39.15)53-30(53)
Prakash Steelage Ltd 89.95(89.5)174-78(12)
Precision Pipes 38.0(37.8)73-23(13)
Prime Focus 29.5(28.65)53-25(33)
Prism Cement 27.25(27.25)60-22(39)
Pslltd 18.85(18.75)64-16(35)
Ptc 54.95(54.35)81-34(123)
Ptc India Financial Services Ltd 10.93(10.85)20-9(48)
Pvr 484.8(488.75)566-212(6)
Radico Khait 148.35(142.4)155-88(128)
Raj Television Network 458.1(457.5)470-135(54)
Rajesh Exp 94.85(96.15)150-91(15)
Rallis India 168.0(166.4)174-110(24)
Rasoya Proteins Ltd 15.44(15.46)16-4(503)
Redington India 50.55(50.95)92-48(30)
Rei Agro 7.29(7.34)15-7(160)
Reliance Indust 306.9(309.7)508-278(56)
Reliance Media World Ltd 52.9(52.4)54-23(13)
Religare Enterprises 357.05(353.25)373-250(74)
Repro India 150.75(152.25)258-118(5)
Richaind 20.1(19.8)25-13(14)
Rswmltd 156.8(156.5)163-87(4)
Ruchi Soya Ind 32.95(33.85)75-26(15)
Rural Electrification Corporation 182.05(190.6)267-146(217)
S
S Bk Of Bikaner 318.45(319.85)501-307(3)
S Bk Of Mysore 433.8(439.8)774-431(1)
S Bk Of Travan 422.85(423.9)648-401(1)
S R F 170.15(168.05)236-125(8)
Sabero Org Guj 137.1(140.25)165-70(6)
Sadbhav Engi 65.8(68.15)149-52(15)
Sandur Mang 504.35(503.65)597-301(4)
Sangam 36.15(36.15)66-26(16)
Sasken Comm 130.85(127.3)159-100(6)
Se Investments 395.5(395.95)468-341(12)
Sesa Goa 184.15(185.0)205-119(524)
Shakti Press 15.8(15.05)23-6(31)
Shasun Chem 71.45(73.0)184-45(70)
Shilpa Medicare Ltd 198.0(194.3)218-136(1)
Shree Cement 4446.0(4449.9)5210-3412(0)
Shree Ganesh Jewellery House Ltd 52.75(51.85)139-48(49)
Shree Renuka Sugars 18.8(18.85)37-14(991)
Shrenuj & Co 94.15(97.4)128-54(45)
Shriram Trans 557.1(561.45)841-465(6)
Shyam Telecom 43.8(46.1)50-15(9)
Signet 306.8(307.95)328-160(4)
Sintex Ind 28.9(26.95)75-16(6612)
Sks Microfinance Ltd 145.7(146.35)198-95(69)
Solar Explosives 1020.65(1011.5)1099-740(11)
Sona Koyo St 10.29(10.71)14-9(100)
Sonata Soft 30.0(30.05)31-21(41)
Southind.bank 20.8(20.95)30-18(732)
Spicejet 20.65(20.8)50-18(1207)
Srei Int Fin 19.7(19.4)51-17(106)
Srs Ltd 36.7(35.55)51-25(120)
State Bank Of Mysore 433.8(439.8)774-431(1)
State Trading 141.9(145.25)251-68(41)
Steelcast 32.0(31.6)58-24(67)
Strides Arcolab 856.55(855.4)1224-552(4)
Subexltd 8.21(7.82)18-4(405)
Sujana Towers 7.47(7.19)86-6(119)
Sun Pharma Advanced Research Company 131.2(131.0)174-90(68)
Sundaram Multi Pap Ltd. 22.85(22.9)26-14(121)
Sunil Hitech 43.5(43.85)90-35(7)
Sunteck Realty 324.45(321.1)563-279(3)
Supreme Ind 384.75(363.2)389-277(34)
Supreme Petro 57.7(56.35)71-52(31)
Surya Roshni 76.15(75.7)84-59(48)
Sutlej Textiles 153.5(154.0)165-116(2)
Suven 51.7(52.2)52-22(229)
Swaraj Engin 498.05(490.05)535-382(2)
T,U,V,W,X,Y
T A S C Pharma 9.37(9.67)11-1(318)
T.v. Today 77.8(78.05)93-53(8)
Talwalkars Better Value Fitness Ltd. 135.35(135.2)223-110(8)
Tantia Constructions 15.91(17.29)58-11(32)
Tata Coffee 1114.5(1079.95)1675-880(36)
Tata Investment 380.6(383.4)499-347(0)
Td Power Systems Limited 193.95(195.9)278-180(3)
Thinksoft 118.4(129.7)135-57(68)
Thirumalai Chem 89.0(92.5)145-68(18)
Thomas Cook 69.0(68.05)70-47(83)
Tide Water 6773.8(6806.2)8585-6556(0)
Timken India 154.1(155.8)211-128(2)
Tinplate Of India 36.8(36.25)56-29(19)
Trent 930.0(922.5)1345-910(1)
Triveni Eng & Ind 13.24(12.44)24-10(22)
Ttk Prestige 3324.4(3325.3)3899-2870(2)
Tulip 7.7(7.99)45-6(70)
Ubholding 24.35(24.25)146-17(56)
Uco Bank 65.2(66.4)86-46(401)
Ultratech 1960.85(1969.25)2066-1404(4)
Unichem Lab 163.9(167.3)216-138(6)
Unitdspr 2518.3(2521.85)2815-990(85)
Unitech 17.8(18.35)40-14(2730)
United Bank Of India 31.5(31.95)84-27(31)
Ushamartin 23.85(23.6)35-20(18)
Ushdev Int 306.2(307.25)387-221(12)
Usher Agro Ltd. 24.95(24.9)68-24(15)
Uttam Steel 56.0(57.3)125-39(26)
Vaibhav Gems 245.5(243.1)259-68(29)
Vardhtext 352.2(349.6)359-219(2)
Varun Shipping 8.05(8.14)17-5(56)
Videocon 172.95(173.65)246-163(12)
Vikas Wsp 16.15(16.45)61-13(349)
Vivmed Labs 174.9(182.3)361-96(6)
Voltamp Transformers 345.0(345.2)523-330(51)
Voltas 81.35(81.45)123-62(91)
Welspun India 61.7(60.05)82-46(28)
Wheels India 670.1(675.0)967-584(1)
Whirlpool 170.15(170.35)289-141(7)
Winsome Yarns 14.6(16.2)30-14(129)
Wire & Wireless 19.0(19.0)30-13(69)
Yes Bank 335.8(331.1)547-216(1889)
Zandu Phar 847.95(849.75)1700-789(0)
Zee News 11.65(11.77)19-10(98)
Zensar Tech 252.95(244.55)296-180(5)
Zenu Infotech 73.9(74.35)100-36(56)
Zylog Systems 12.42(13.01)299-10(81)
GROUP T
A,B
Amara Raja 310.75(308.95)330-207(17)
Arvind Remedies 46.15(46.6)54-24(51)
Atlas Cycles 249.0(244.35)428-199(6)
B P L 13.04(11.97)25-7(156)
Blissgvs 32.5(32.55)44-25(11)
Brilliant Securities 67.1(66.05)138-53(38)
C,D,E,F
Choice International 35.4(35.2)58-33(93)
Cressanda Solutions 503.7(504.15)509-114(27)
D C M 71.85(68.25)137-59(14)
Db Stock Brokers 99.15(99.35)99-94(25)
Decngold 24.6(24.5)26-13(335)
Dhanalakshmi Bk 44.1(44.65)73-24(84)
Financial Tech 164.0(162.6)1223-102(521)
G,H,I,J
G M Breweries 83.5(83.5)101-55(4)
Genesys Int 104.7(94.2)187-62(8)
Global Capit 166.0(164.95)273-104(3)
Guj. Sidhee Cem 14.25(15.01)27-7(87)
Hitachih 120.85(113.85)171-99(47)
I F B Ind 55.6(53.1)130-38(9)
Iolchemph 18.0(18.0)28-14(18)
K,L,M
Kaypowr 15.69(15.3)16-4(79)
Kotawala Ind 275.9(275.1)313-140(119)
Link Pharma 7.79(7.43)10-5(38)
Luminaire Technologies 53.0(53.2)56-37(109)
Manoj Housing Finance 53.95(53.95)64-40(12)
Mount Ev Min 120.45(120.25)150-98(18)
N,O,P,Q,R
Nelco 34.25(34.05)58-27(14)
Nirlon 37.5(39.0)51-32(37)
Peninsula 28.1(28.55)84-25(39)
Prakash Ind 33.1(31.9)56-24(42)
R S Software 142.1(139.5)208-102(32)
Rain 36.05(35.6)51-29(14)
S,T,U
Sharyans Res 30.0(29.9)63-27(11)
Shiva Fertilizers 15.95(16.0)24-13(26)
Shyam Star Gems 46.05(45.6)53-28(17)
Singer India 113.1(113.4)134-67(5)
Som Distilleries 285.2(285.05)304-156(54)
Sri Adhikari 75.35(75.4)104-69(17)
Symphony Comfort 359.8(363.3)414-270(4)
V,W,X,Y,Z
Venus Remedies 203.8(207.3)358-140(6)
Walchandnagar 50.0(50.35)99-40(38)
Welcast Steels 204.85(195.1)342-180(7)
Yogi Sungwon 8.28(8.96)19-7(64)
GROUP S
A
Accentech 13.44(13.18)60-5(25)
Albright & Wil 425.0(424.0)459-325(0)
Amrutanj 111.3(111.1)178-96(4)
Amrutanjan Health Care 111.3(111.1)178-96(4)
Amtek Auto 63.55(63.55)94-58(9)
Asil Ind 11.2(11.0)11-3(43)
Atul Auto 227.15(221.85)234-108(5)
Avanti Feeds 222.55(218.0)241-83(2)
B,C
Bajaj Elect 162.8(163.35)233-149(6)
Balaji Amines 36.1(35.95)66-28(9)
Balkrishna Ind 253.45(259.05)317-199(3)
Banco Products 40.05(41.6)66-33(23)
Bf Utilities 175.45(182.3)407-118(183)
Camson Bio Technologies 57.7(58.15)75-38(31)
Carnation Nutra 574.2(571.0)748-415(3)
D,E,F
Denso India 140.55(140.35)141-36(4)
Dhunseri Tea 96.35(84.95)122-72(21)
Diamond Power Infrastructure Ltd 44.8(47.8)93-28(10)
Dolphin Off Ent 73.5(69.05)129-56(72)
Emami 459.9(458.9)539-331(7)
Forcemot 309.95(308.1)525-225(1)
Fulford 475.0(470.0)942-450(1)
G,H,I,J
Granules Ind 165.6(164.7)198-90(13)
Gujarat Intrux 67.45(67.0)71-33(6)
Gulf Oil Corp 78.6(79.8)102-56(8)
Hawkins Cook 1793.6(1770.85)2485-1602(1)
Helios & Matheson 88.6(88.0)91-35(66)
Int Travel House 155.0(155.0)236-117(2)
Ion Exchange 91.55(93.45)159-80(5)
Jmfinan 24.65(24.5)31-15(321)
K,L,M
K Sera Prod 12.0(12.0)17-2(459)
Lambodhara Textile 98.15(96.75)178-76(18)
Man Indus 59.9(59.8)205-56(11)
Mayur Uniquo 269.95(267.8)270-186(2)
Mazdaltd 92.75(92.6)148-80(6)
Mercator Lines 14.29(14.33)23-9(56)
Minda Industries 142.65(142.6)284-121(3)
Mohit Industries 34.65(32.15)68-24(40)
N,O,P,Q,R
Navin 217.95(213.9)321-148(9)
Neuland Lab 269.9(263.6)281-86(3)
Oriental Cont 14.7(14.0)24-12(98)
Patel Eng 38.8(37.0)90-27(100)
Rainbow Papers 74.3(74.85)86-71(36)
S
Sanwaria Agro 19.05(20.15)46-17(25)
Sarda Energy & Minerals Ltd 113.35(108.1)155-72(11)
Sardaen 113.35(108.1)155-72(11)
Schenectady 466.4(467.9)1475-356(4)
Sharon Bio-medicine 285.15(285.35)439-275(12)
Sinclair 351.6(337.5)419-225(1)
Siyaram Silk 220.3(219.85)328-180(1)
Sumeet Ind 25.4(25.2)28-17(21)
T,U,V,W,X,Y,Z
Tilaknagar Industries 60.2(58.2)86-44(69)
Tvs Srichakra 229.55(225.3)320-154(1)
Unitedbrew 828.8(843.2)1023-580(35)
V I P Ind 55.25(54.25)93-38(150)
V S T Tillers Tr 482.0(490.85)523-330(41)
Vadilal Ind 138.4(137.55)273-101(2)
Vimta Labs 36.75(39.1)44-14(28)
Zydus Wellness Ltd 574.2(571.0)748-415(3)
GROUP Z
A,B
Agarwal Holdings 24.45(23.3)64-20(18)
Ahmedabad Gas 139.0(138.0)150-9(6)
Akai Asian 506.95(503.35)510-63(93)
Arcotech 240.15(240.05)267-24(11)
Asianlak Capital And Finance 91.75(91.55)91-3(1088)
Associated Textile Rubber Products 182.3(183.5)184-2(221)
Barasia Holding & Trading Company 65.8(65.75)239-40(13)
Beryl Drugs 23.5(21.85)37-15(52)
Bonanza Ind 167.6(171.0)234-135(12)
C,D,E,F
Caplin Point L. 57.55(59.05)97-43(6)
Confidence Trading Company 280.0(270.6)332-136(7)
Dahyabhai Sons 207.6(218.5)228-7(76)
Emed.com Technologies 356.0(349.5)356-145(19)
Empire Ind 519.0(499.5)764-423(1)
Esaar 53.45(54.5)65-11(66)
First Financial Services 264.0(266.1)300-46(3)
G,H,I
Gomti Finlease 326.5(313.0)327-52(66)
Govindji Tri 579.75(579.95)581-126(102)
Goyal Financials 44.5(46.8)55-14(33)
Grandma Trading & Agencies 280.5(281.0)287-21(30)
Grenada Investment & Trading Comapny 38.1(37.7)124-34(21)
Hind. Copper 64.1(64.6)276-42(133)
Insul Elec 324.45(321.1)563-279(3)
Intec Secur. 107.0(106.8)107-61(108)
J,K,L
Jalan Metallurgical 50.4(52.0)390-39(77)
Jayant Mercantile Co. 33.8(34.5)35-4(206)
Jolly Plastic Ind 302.1(300.9)306-34(56)
Kailash Auto Finance 35.0(36.25)44-10(358)
Kappac Pharma 480.0(464.0)484-11(1)
M,N,O
Mandsaur Ferro 220.0(224.45)237-10(1)
Mediaone 46.5(46.5)74-18(28)
Memory Polymers 43.9(41.85)144-33(11)
Midland Polymers 29.65(29.1)66-1(72)
Mppolyprole 110.9(105.9)243-46(33)
Mudit Finlease 342.0(345.0)348-85(31)
National Min 129.95(129.05)191-92(97)
Ncl Research And Financial Services 1530.0(1528.9)2200-681(7)
New Bom Prtg 17.25(17.2)21-7(21)
Odyssey Corporation 48.25(48.3)101-29(46)
P,Q
P I Industries 168.55(166.75)177-95(26)
Parikh Herbals 13.34(13.08)54-8(1222)
Pflinfotc 240.8(230.0)240-18(12)
Pro Fin Capital Services 70.0(70.4)99-38(28)
R
Rabha Plastics 42.45(44.0)54-23(14)
Rajesh Strips 75.55(79.5)131-19(17)
Ram Kaashyap 15.4(15.55)24-12(190)
Rasoya Proteins 15.44(15.46)16-4(503)
Ravinay Trading Company 142.85(143.25)152-16(158)
Regency Hospital 49.2(49.25)54-41(7)
Responind 85.45(86.15)116-72(24)
Rosebud Commercial 72.8(72.6)93-26(5)
Rosette Resorts 16.5(16.8)86-9(200)
Rutron International 254.75(255.95)270-35(86)
S
Secunderabad Healthcare 20.25(19.35)33-11(41)
Shaktiman Mercantile 36.95(36.9)60-36(9)
Shilpamedca 198.0(194.3)218-136(1)
Shree Shaleen Investments 62.15(64.4)66-3(149)
Shubham Granites 25.95(25.2)26-8(401)
Sudarshan Chem 350.1(351.0)488-256(1)
Surabhi Chem 56.25(55.3)58-0(465)
Swan Mills 109.75(111.2)141-96(227)
T,U,V,W,X,Y,Z
Tilak Finance 219.5(216.85)219-42(15)
Toshika Chemicals 75.55(75.9)102-58(150)
Trendy Knitwear 23.4(23.0)28-8(25)
Turbo 184.8(188.55)518-37(134)
Unno Ind 29.75(31.05)40-9(200)
Vax Housing Finance Corporation 9.69(9.83)13-6(270)
Vishal Cotspin 103.4(105.85)169-94(9)
Vision Tech 10.85(10.37)12-4(84)

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