Stock Prices as on Oct 23, 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 626.05(610.95)830-448(45)
A C C 1156.95(1136.25)1487-912(84)
Abbot 1343.35(1363.0)1544-1300(0)
Abg Shipyard 307.2(300.45)415-227(32)
Abirlanuv 1209.8(1232.8)1290-886(14)
Acl 196.65(196.15)219-147(246)
Adani Enter 198.6(193.7)296-126(363)
Akruti City 134.75(137.5)232-119(14)
Allahabad Bank 83.8(83.25)190-64(307)
Alok Industr 8.13(8.21)12-5(835)
Alstom Proje 347.3(355.0)433-285(4)
Andhra Bank 55.55(55.7)130-47(362)
Apollo Hosps 890.65(900.75)1096-750(7)
Apollo Tyres 68.75(70.1)101-54(678)
Arvind 103.05(103.95)107-65(220)
Asahi Glass 42.2(41.0)63-27(14)
Ashok Leyland 16.9(16.8)28-11(608)
Asian Paints 521.6(523.3)531-376(118)
Aurobindo Phar 216.4(221.55)224-127(173)
Axis Bank 1210.35(1200.35)1549-764(459)
B
B A S F India 554.8(545.5)769-490(1)
B H E L 142.55(145.35)247-100(548)
Bajajhoin 820.5(837.35)1058-743(36)
Balaji Tele. 34.35(34.5)63-29(84)
Ballarpur Ind 12.99(13.05)24-8(380)
Bank Of India 185.8(176.5)392-126(519)
Bharat Earth. 174.7(177.6)332-126(32)
Bharat Forge 278.15(280.15)303-185(14)
Bhartiartl 347.9(352.1)370-264(197)
Bk Of Baroda 589.35(563.55)899-429(320)
Bombay Dye 68.1(67.75)139-37(249)
Boschl 8757.0(8735.9)9590-8000(0)
Bpcl 356.3(361.0)449-256(84)
Brigade Enterprises 58.1(57.45)112-45(60)
Britannia Ind 914.95(876.0)937-400(47)
C
C E S C 346.1(349.4)367-252(7)
C M C 1308.3(1330.45)1523-1070(1)
Cadila Health 659.6(661.05)924-631(26)
Cairn India 321.3(332.55)349-267(413)
Canara Bank 236.45(230.8)550-189(249)
Castrol India 311.55(313.25)371-285(40)
Central Bank Of India 54.1(53.65)95-48(225)
Century Enka 119.1(118.45)144-92(13)
Century Tex 274.95(282.9)470-195(107)
Chambal Fert 37.4(37.25)72-30(270)
Chennai Petro 55.05(54.4)162-53(19)
Cipla 423.35(412.05)450-353(252)
Coal India Ltd 289.05(292.95)374-238(110)
Colgatepalm. 1281.7(1283.15)1580-1190(17)
Container Corp 758.25(749.75)820-594(4)
Corp Bank 274.0(270.8)494-239(18)
Crompton Gr. 98.2(98.3)132-71(138)
Cummins India 409.0(406.7)550-365(15)
D,E,F
Dabur India 176.15(178.6)180-120(110)
Dena Bank 51.9(51.55)128-41(959)
Dish Tv India 51.5(51.1)82-39(991)
Dlf 158.65(164.2)289-120(1146)
Dr Reddy`s Lab 2398.6(2430.0)2482-1661(13)
Dredging Corp 260.9(248.5)332-152(21)
E I H 55.8(55.9)77-43(7)
Educomp Sol 23.55(22.5)160-17(444)
Eng India 176.7(170.45)244-121(150)
Escorts 99.05(96.65)100-48(1471)
Essel Propack 42.9(43.25)46-29(23)
Exide Ind 126.0(128.95)150-115(644)
F D C 84.05(84.5)105-79(8)
Federal Bank 78.45(78.9)110-44(403)
Finolex Cables 60.35(59.25)65-41(115)
Finolex Ind 125.05(126.55)142-58(44)
G
G E Shipping 279.5(281.15)325-199(14)
Gail 346.25(333.3)395-273(678)
Geometric 81.0(81.1)121-61(64)
Gillette Ind 2093.3(2087.25)2600-1951(12)
Glaxo Smithk. 2476.5(2472.15)2899-1942(0)
Glaxocon 4568.3(4524.6)6020-2960(0)
Global Tele 15.03(15.84)33-11(416)
Gmr Infra 22.5(22.3)25-10(798)
Godrej Cp 862.65(848.65)977-661(5)
Grasim Ind 2694.65(2714.95)3450-2121(4)
Great Offshore 53.6(50.6)114-36(61)
Guj. Ind Power 59.1(59.05)82-53(15)
Guj. Min Deve 106.1(107.95)221-76(26)
Gujarat Narmada 61.3(61.05)90-59(28)
Gujarat St Petronet 57.65(56.15)81-46(142)
H
H C L Infosys 24.0(23.8)46-20(32)
H C L Tech 1105.25(1106.65)1177-602(80)
H D F C Bank 660.05(668.75)727-528(145)
H M T 29.3(27.3)46-20(208)
Hdfc 808.05(809.9)931-632(103)
Hdil 43.2(43.85)123-26(1362)
Hero Honda 2087.7(2069.95)2127-1434(62)
Hexaware Tec 132.25(132.45)133-72(40)
Hind Petro 199.25(198.25)381-158(242)
Hind Zinc 134.5(134.0)146-94(266)
Hindalco Ind 115.7(116.4)137-83(1187)
Hpcl 199.25(198.25)381-158(242)
Hsng Dev Infra 43.2(43.85)123-26(1362)
Hsq Dev Fin 808.05(809.9)931-632(103)
Htmt Global Sol 384.4(377.8)459-218(2)
Hul 614.3(608.85)725-432(763)
Hul 614.3(608.85)725-432(763)
I
I C I India 904.7(902.7)1195-750(1)
I T C 341.5(341.8)380-272(327)
Icici Bank 1024.5(1011.35)1236-758(293)
Idbi 67.8(65.05)118-52(669)
Idea Cellular 175.55(177.85)188-80(238)
Idfc 102.3(102.15)185-76(1460)
India Cements 46.9(47.65)100-43(152)
India Infoline 55.8(57.2)93-40(14)
Indiabulls Real Est 64.9(67.6)87-50(1201)
Indian Bank 74.95(74.4)218-60(84)
Indian Hotels 49.85(49.35)68-37(55)
Indian Ovrsea 49.85(50.35)94-37(213)
Indusind Bank 428.0(425.6)530-318(279)
Infosys Tech 3324.15(3334.75)3371-2190(42)
Ingersollrand 353.0(351.25)507-301(3)
Ingvysya 580.4(585.6)667-405(30)
Ioc 202.25(203.05)375-186(49)
Ipca Lab 664.3(674.25)744-401(6)
J,K,L
J & K Bank 1222.0(1218.05)1473-995(2)
J B Chem 94.4(97.45)98-67(18)
Jaiprakash Ass 46.55(47.55)106-28(3419)
Jaypee Infratech Limited 18.6(18.65)58-14(218)
Jet Airways 346.05(347.55)688-280(235)
Jindal 46.75(48.6)137-37(83)
Jindal Stainless 38.15(38.55)88-36(26)
Jindal Steel 245.45(246.95)473-181(151)
Jsw Steel 840.8(840.15)893-451(182)
Kotakbank 708.8(708.8)804-588(49)
L I C Hsq Fin 210.2(208.95)300-152(458)
L&t 947.3(934.7)1146-678(359)
Lupin 910.25(916.7)946-557(63)
M,N
M & M 867.3(876.7)1026-741(69)
M&m 867.3(876.7)1026-741(69)
Mah Seamless 166.85(169.4)349-165(3)
Mangalore Ref 40.5(41.6)69-26(118)
Maruti 1527.95(1511.65)1773-1217(108)
Mastek 157.95(162.65)178-103(7)
Merck 571.8(575.25)685-522(2)
Mphasis Bfl 440.55(440.5)513-335(2)
Mtnl 15.01(15.17)29-9(495)
Mtnl 15.01(15.17)29-9(495)
N T P C 145.4(148.4)172-122(126)
Nation.ferti 22.7(21.3)82-17(225)
National Alum 35.95(34.35)52-24(280)
Nestle Ind 5592.15(5602.4)5864-4410(1)
Neyveli Lignite 59.85(59.25)87-49(102)
Novartis India 398.4(397.3)693-361(6)
O,P,Q
O N G C 281.7(285.75)354-234(160)
Omaxe 137.35(140.3)171-134(181)
Oracle Fin 3193.05(3235.65)3414-2350(0)
Orchid Chem 51.95(48.7)109-35(799)
Oriental Bank 160.75(158.5)367-121(214)
P & G Hygiene 2680.25(2725.8)3180-2402(1)
Parsvnath Dev 26.4(26.55)44-25(55)
Pidilite Ind 269.8(265.55)302-188(37)
Piramalhe 584.1(574.3)648-395(2)
Pnb 495.3(487.2)922-402(404)
Polaris Soft 139.65(143.2)148-96(185)
Power Fin Corp 128.7(130.1)227-97(297)
Power Grid Corp 100.65(101.95)122-86(120)
Punj Lloyd 29.6(30.2)64-20(1078)
R,S
Ranbaxy Lab 386.75(392.75)559-253(411)
Rashtriya Chem 33.4(32.3)59-26(348)
Raymond 269.7(274.7)488-176(124)
Rcom 153.0(154.95)164-50(2389)
Reliance Capital 360.7(370.15)508-290(723)
Reliance Ind 895.85(903.6)954-761(267)
Reliance Power 75.55(76.4)102-58(2826)
Relinfra 425.65(435.75)572-308(490)
Rolta India 58.85(59.15)69-50(140)
S A I L 61.25(61.95)101-37(536)
Sbi 1716.35(1676.9)2550-1452(598)
Shipping Corp 37.8(37.45)60-26(523)
Siemens 543.3(557.05)712-414(28)
Skf 561.6(558.65)681-432(90)
Sobha Developers 318.1(317.5)472-214(4)
Sterlite Optical 23.25(22.15)37-15(754)
Sun Pharma 622.8(638.05)650-328(129)
Suntv 426.2(425.0)493-311(37)
Suzlon Energy 9.77(9.31)26-5(3020)
Syndicate Bnk 76.95(76.4)145-61(340)
T,U,V
Tata Chem 262.25(258.25)381-234(94)
Tata Elxsi 199.25(200.3)252-156(32)
Tata Power 81.75(82.0)113-68(550)
Tata Tea 158.8(161.75)181-122(224)
Tatacomm 225.65(226.25)257-136(42)
Tatamotors 374.6(379.95)393-245(759)
Tcs 2060.45(2087.35)2258-1197(112)
Tech Mahindra 1549.8(1546.65)1594-865(65)
Thermax 612.45(611.8)684-526(1)
Tisco 335.05(340.1)448-195(1098)
Titan Ind 239.6(238.2)313-200(143)
Tn Newsprint 98.3(99.9)119-85(4)
Torrent Pharma 421.45(427.25)464-315(6)
Torrent Power 81.1(82.7)198-67(163)
Tvs Motor 49.9(51.6)52-28(196)
Union Bank 120.15(117.85)288-97(1006)
Unitedphos 153.85(157.6)167-108(288)
Vijaya Bank 40.35(40.25)67-33(185)
W,X,Y,Z
Welspunguj 39.4(38.4)112-26(187)
Wipro 492.2(514.9)519-298(1010)
Wockhardt 466.6(458.2)2166-344(122)
Zeeenter 270.75(266.95)272-173(112)
GROUP B
A
Agarind 79.0(81.7)185-61(10)
A P Paper 297.25(292.95)329-179(40)
Aban Offsho 228.45(231.2)470-200(107)
Abhishek Ind 11.24(11.6)13-6(54)
Acrysil 150.0(138.5)150-81(22)
Action Construction Equipment 12.72(13.33)29-7(101)
Adani Power Ltd 35.7(36.55)70-29(1109)
Adani Power Ltd 35.7(36.55)70-29(1109)
Adlabs Films 47.05(48.35)93-36(56)
Aegis Logis 150.15(149.65)210-100(17)
Agro Tech Foods 525.3(524.6)584-413(1)
Ahmednagar Forg 92.05(89.65)164-73(17)
Aia Engineering 382.0(388.65)412-275(4)
Ajanta Pharma 734.9(739.65)793-235(3)
Ajcon Global 15.3(16.25)20-11(32)
Alembic Pharmaceuticals Ltd 181.25(176.1)183-61(80)
Alpha Graphic India 42.85(43.15)56-14(150)
Alstom 150.8(147.3)214-110(8)
Anukaran 69.45(68.0)80-7(256)
Apar 109.75(110.4)185-83(7)
Apcotex 144.9(143.65)154-95(4)
Apl Apollo Tubes Ltd 148.35(143.15)231-128(5)
Aptech 71.15(69.15)75-40(397)
Archies 20.59(17.85)31-13(400)
Arrow Webtex 75.6(77.7)84-38(362)
Arshiya International Ltd. 16.01(15.91)139-9(649)
Asal 28.5(26.45)59-22(18)
Ashapura Mine. 36.9(36.8)57-27(19)
Ashika Credit Capital Ltd 154.55(154.15)159-52(14)
Astra Micro 39.1(38.1)47-30(302)
Astra Zeneca 842.2(837.9)1645-595(2)
Astral Poly Technik 262.85(265.95)317-126(1)
Atlanta 32.15(31.55)55-24(22)
Atul Chem 357.65(361.95)472-280(5)
Autoline Industries 71.3(72.7)189-46(24)
B,C,D
Bajaj Auto Fin 1284.5(1291.7)1591-965(0)
Bajaj Hind 14.85(14.72)31-11(2167)
Balmer Lawri. 308.15(306.9)410-300(2)
Balrampur Chini 47.1(46.85)69-34(118)
Bank Of Maha 40.9(40.4)66-35(157)
Bata India 900.85(893.2)977-688(45)
Bayer 1616.8(1620.6)1775-1065(21)
Berger Paints 228.75(231.1)256-136(26)
Bgr Energy Systems 114.1(115.15)280-70(42)
Bhandari Hos. 22.6(21.35)52-16(137)
Bhartiya Int 197.5(196.9)244-92(2)
Bhussteel 477.9(479.0)494-420(24)
Biocon Ltd 338.55(335.65)359-255(133)
Blue Dart Ex. 2698.55(2703.75)2928-1605(0)
Blue Star 145.7(146.95)206-130(3)
Bombay Bur Trdg 120.05(110.0)158-83(126)
C R I S I L 1170.35(1175.65)1270-881(0)
Camlin Fine Chemicals 18.4(18.5)25-14(22)
Carborun. Univ 115.75(112.7)160-97(5)
Cclpr 27.7(28.2)37-21(18)
Ceat 161.55(155.5)164-87(252)
Cerasan 600.95(602.95)611-346(1)
Cgigarsh 71.6(67.0)88-50(13)
Chirawa Cements 99.4(101.2)163-30(49)
City Union Bnk 47.9(48.5)65-37(47)
Colourchem 548.95(531.8)673-371(33)
Compuage Infocom 50.0(50.9)63-35(10)
Coral India 28.0(28.0)39-24(20)
Core Project 20.6(19.65)333-12(139)
Coromandel Fert 231.25(232.05)287-162(209)
Cox And Kings(india) Ltd 88.55(89.1)153-84(119)
Cupid Trad 263.1(292.3)305-77(380)
D C M Shr. Con 66.75(64.0)86-49(40)
D C W 11.47(11.42)26-8(102)
Daawat 81.3(84.0)86-45(21)
Dabur Pharma 136.55(134.95)154-79(49)
Deepak Fert 107.7(106.6)137-81(7)
Den Networks Ltd 150.3(153.3)238-141(328)
Development Credit Bank 51.75(52.8)54-38(208)
Dewan Hsq Fin 147.6(152.05)224-101(141)
Dhampur Sugar 33.1(33.2)70-27(66)
Dhanuka 133.8(129.15)162-112(16)
Dishman Pharma 61.0(61.7)124-37(101)
Divi's Lab 1016.2(1033.0)1233-905(5)
Dq Entertainment (international) Ltd 14.09(13.68)22-5(55)
E,F,G
E I Dparry 153.55(149.9)247-103(39)
Eclerx Services 907.75(926.9)1065-599(1)
Eicher Motors 3987.3(3942.55)3995-2280(1)
Elder Pharma 298.3(305.15)474-202(14)
Elecon Eng 28.65(28.15)54-18(54)
Electrosteel C. 14.41(14.53)29-9(45)
Entertainment Network India 326.1(327.0)338-198(8)
Esab India 428.85(419.15)499-310(3)
Ess Dee Aluminium 538.15(542.25)617-252(7)
Essar Oil 57.35(59.05)96-46(468)
Eveready Ind 22.55(22.55)25-14(235)
Everest Kanto Cylinder 13.15(13.21)32-7(34)
Everonn Systems India 34.2(32.6)159-21(118)
Excel Crop 250.05(245.5)253-150(2)
Fedders Lloyd 29.7(30.45)57-22(268)
Fedmoggoe 198.7(197.35)240-166(2)
Fiem Industries 207.55(204.3)239-169(3)
Fineotex Chemical Ltd 25.9(25.05)53-15(90)
First Leasing 15.25(15.05)76-12(88)
Firstsource Solutions 19.55(19.45)20-9(3111)
Flexituff International Limited 221.25(219.5)263-132(13)
Fortis Healthcare 100.6(101.0)119-84(21)
Foseco India 493.7(489.65)639-415(1)
Four Soft 15.4(14.7)41-8(49)
Future Lifestyle Fashions Ltd 79.95(80.05)148-76(17)
G I C Hsq Fin 100.45(102.25)156-78(23)
Gandhimathi Appliances 301.95(301.55)400-240(1)
Gati 29.05(27.5)42-22(645)
Geodesic Inf 7.36(7.74)59-2(314)
Ghcl 30.65(30.65)44-29(15)
Gitanjali Gems 63.95(54.9)649-50(2327)
Glenmark Phar 558.6(560.2)612-393(33)
Globus Spirits 92.05(95.0)150-66(17)
Glodyne 14.55(13.86)59-5(341)
Godrej Indus 284.25(286.5)331-218(25)
Goenka Diamond & Jewels Ltd. 17.35(17.3)35-13(470)
Goodyear India 338.95(334.85)376-237(2)
Greave 59.9(60.15)86-53(12)
Gruh Fin 220.2(221.85)249-179(3)
Guj. Alkalies 148.35(146.5)222-129(2)
Guj. Fluoroch. 237.0(247.1)365-190(28)
Guj. Nre Coke 13.47(13.53)23-12(239)
Guj. State Fert 54.1(53.9)78-44(39)
Gujarat Pipavav Port Ltd 50.1(47.85)54-41(1451)
H,I
H E G 172.0(170.9)262-140(7)
H F C L 8.85(9.25)11-6(811)
Hanung Toys 24.55(25.75)179-12(184)
Hatsun Agro 135.75(133.2)168-81(3)
Havell`s India 695.75(703.9)817-556(6)
Hercules Hoists 96.2(95.55)145-75(5)
Heritage Food 195.55(202.3)284-171(5)
Hikal 441.25(444.05)517-360(1)
Himatsingka S. 40.7(39.6)45-25(26)
Hind Con 12.48(12.73)20-7(539)
Hind Motors 8.22(8.22)13-6(112)
Hind Oil Exp 34.65(35.6)120-22(37)
Hind Sanitary 82.7(82.4)154-70(8)
Hondasiel 435.7(418.55)707-295(7)
Honeywell 2510.5(2485.5)3391-2201(0)
Hotel Leela 16.75(16.41)32-14(315)
House Of Pearl Fashions 158.45(164.7)179-93(2)
Hyderabad Ind 288.35(286.8)545-271(3)
I F C I 23.85(24.3)40-17(1214)
I F G L Refract 35.4(35.3)52-24(20)
I T I 16.76(15.9)25-12(185)
I V R Cons 13.37(13.73)48-9(835)
Ibn18 22.3(23.0)38-15(1021)
Icra 1198.8(1218.45)1582-938(1)
Iid Forgings 16.01(15.91)139-9(649)
Il&fs Transportation Networks Ltd. 110.1(111.7)227-98(15)
Ilfs Venture 17.86(18.47)26-14(71)
India Glycols 97.0(93.25)226-84(64)
Indiabulls Housing Finance Ltd 191.6(193.55)285-166(632)
Indiabulls Power 9.0(8.74)16-5(2005)
Indian Infotech And Software 39.3(38.55)48-13(521)
Indoco Remedies 78.15(79.0)81-55(16)
Indraprastha Gas 289.35(287.75)328-236(20)
Indswift Lab 26.95(27.0)61-19(17)
Infotech Ent 222.45(228.05)246-157(24)
Inox Leisure 85.0(84.2)96-50(20)
Insecticides India 233.8(240.55)434-222(4)
Irb Infrastructure Developers 79.3(81.65)146-51(379)
Ivrcl Infrastruc 13.37(13.73)48-9(835)
J,K,L
J K Ind 111.75(112.0)131-80(99)
Jagran Prakashan 86.45(87.05)117-77(7)
Jai Corp 48.65(50.2)87-35(295)
Jain Irrigation 61.75(64.05)86-46(725)
Jaiprakash Hydro 19.9(19.8)46-8(1945)
Jay Shree Tea 86.2(87.8)128-73(6)
Jindal South West Holdings 460.75(463.7)658-250(45)
Jindpolyfm 140.15(140.6)219-105(15)
Jk Agri Genetics Ltd 453.8(477.65)501-200(11)
Jklakshmi 68.05(68.25)171-49(28)
Jubilant Org 88.75(76.4)248-65(674)
Jyothy Laboratories 190.9(189.75)211-140(43)
Jyoti Struct 24.3(25.3)50-15(231)
K G Denim 16.31(16.29)17-10(34)
K R B L 29.55(30.7)31-19(178)
Kajaria Ceramic 237.2(239.3)261-174(5)
Kale Consult 693.35(688.3)713-216(3)
Kalpataru Pwr 73.7(75.5)105-56(7)
Kalyani Steels 48.4(48.15)63-31(123)
Kar Vysy Bank 340.6(341.75)592-297(186)
Karnataka Bnk 100.95(99.3)198-69(1454)
Kaveri Seed Company 1502.05(1497.25)1720-1074(5)
Kecil 33.75(33.85)80-23(59)
Kei Ind 9.03(8.44)20-6(73)
Kesoram Ind 61.4(61.35)126-50(30)
Kewal Kiran Clothing 972.7(999.1)1006-645(0)
Kirloskar Ferro 20.65(21.45)33-15(28)
Kohinoor 33.95(34.35)57-22(19)
Kolte Patil Developers 81.15(82.65)136-49(75)
Kpitcumm 143.6(146.75)160-92(82)
Kpr Mill 167.8(167.45)171-100(22)
Kwality Dairy 23.5(22.95)47-18(31)
Lakshmi Machine 2224.0(2246.0)2330-1725(0)
Lakshmi Over 22.9(22.3)47-16(37)
Liberty Phosp 188.85(185.95)229-75(25)
Liberty Shoes 88.6(89.4)115-67(22)
Lloyd Elect 33.65(33.8)74-24(12)
Lovable Lingerie Ltd 321.25(327.25)403-219(33)
M
M And B Switchgears Limited 23.85(24.25)27-13(274)
M R F 15655.2(15712.7)15855-9775(2)
Madras Cements 172.3(176.45)269-136(86)
Mahforg 42.0(39.6)72-35(573)
Mahindra 273.95(269.75)287-172(88)
Mahindra Ugine 97.6(92.6)100-40(66)
Mahinlife 420.6(419.6)472-327(1)
Man Infraconstruction Ltd. 117.5(119.25)198-112(5)
Manali Petro 7.82(7.74)13-5(56)
Manappuram Gen 15.27(14.86)46-9(666)
Mandhana Industries Ltd. 233.0(233.0)309-195(12)
Mangalore Chem 51.4(51.2)73-27(61)
Marico Ind 209.7(210.65)251-190(33)
Mathew Easow 26.9(26.4)51-23(25)
Max India 184.7(186.45)266-150(6)
Mcleod Russel India 276.45(277.15)386-240(12)
Mcnally Bharat Engineering Company 65.65(66.25)115-37(28)
Mhril 220.65(220.9)358-206(5)
Mindtree 1376.8(1326.8)1430-645(35)
Mirza 22.7(22.6)26-17(43)
Mmtc Ltd 54.45(49.8)776-37(1943)
Monnet Ispat 135.1(135.95)308-92(6)
Monsanto India 687.15(686.8)754-560(2)
Moonlac Trading & Finance 11.45(11.17)22-5(39)
Morarjtex 23.2(23.95)26-9(19)
Motherson Sumi 262.9(256.1)267-150(30)
Mundra Port 158.85(159.7)175-118(180)
Muthoot Cap 76.4(74.3)138-68(12)
Muthoot Finance Ltd 100.05(98.15)246-73(72)
Mysore Cem 37.15(37.6)60-27(21)
N,O
N I I T 20.15(20.35)35-14(54)
Nagarjuna Con 22.75(23.4)61-16(579)
Nahar Spin 89.1(90.75)97-64(14)
Nandan Exim 28.0(28.4)33-24(110)
Natco Pharma 668.4(689.0)728-367(7)
Navneet Pub 54.55(53.55)70-50(9)
Ndtv 84.1(86.15)100-51(9)
Nectar Lifescn 14.29(14.18)23-9(32)
Neha International Ltd. 10.32(9.83)19-5(92)
Neocorp 15.45(15.45)38-14(53)
Nesco 679.85(681.8)861-560(0)
Network 18 Media 32.15(32.1)47-25(21)
Nhpc 19.6(19.7)29-14(1339)
Nhpc Ltd 19.6(19.7)29-14(1339)
Niit Technologies 273.95(276.4)309-234(4)
Nikki Global Finance 920.25(919.95)921-222(22)
Nilkamal Plast 107.95(106.35)274-94(37)
Nitin Fire Protection Industries 56.15(55.65)83-48(30)
Nocil 14.54(14.7)20-12(54)
Noida Toll Bridge 20.85(20.8)27-18(20)
Nucleus Soft 88.2(89.6)109-65(11)
Oil India Ltd 457.3(466.1)629-415(52)
Omkar Speciality Chemicals Ltd 88.1(91.1)150-68(31)
Omnitech Infosolutions 19.5(20.5)204-13(21)
Onelife Capital Advisors Limited 282.0(284.75)848-124(4)
Onmobile Global 29.8(31.05)50-19(183)
Opto Circu 23.9(23.65)128-17(687)
Orbit Corporation 16.0(15.96)62-10(44)
Orbit Exp 83.0(81.5)104-55(16)
Orient Paper 8.39(8.01)19-4(376)
Orissa Minerals Development Company Ltd 2118.15(2038.8)4847-1615(13)
Oscar Invest 165.0(165.0)300-140(50)
P,Q,R
Pantaloon Ret 78.05(78.8)193-63(389)
Pantaloons Fashion & Retail Limited 103.9(105.85)174-95(5)
Persistent Systems Ltd. 758.6(744.85)762-450(9)
Petronet Lng 127.45(125.6)175-106(110)
Pg Electroplast Ltd 156.8(154.4)394-54(7)
Phillips Carbon 42.55(43.75)113-31(28)
Pipavav Shipyard 52.45(52.95)98-40(129)
Poly Medicure 317.5(290.1)325-155(8)
Poly Medicure Ltd 317.5(290.1)325-155(8)
Praj Ind 41.4(40.25)53-30(212)
Prakash Steelage Ltd 89.9(89.85)174-78(11)
Pratibha Industries 23.35(24.3)58-16(41)
Precision Pipes 35.8(36.4)69-23(14)
Premier Auto 62.35(65.65)151-46(15)
Prime Focus 32.05(33.5)52-25(47)
Prism Cement 27.7(28.15)60-22(28)
Pslltd 20.9(21.15)64-16(152)
Ptc 57.05(57.55)81-34(362)
Ptc India Financial Services Ltd 11.21(11.34)20-9(100)
Pudumjee Pulp 10.64(10.5)16-9(38)
Puravankara Projects 80.8(79.75)122-58(6)
Pvr 516.0(529.15)566-217(4)
R Systems International 300.05(295.0)300-164(1)
Radico Khait 151.15(159.1)161-88(86)
Raj Television Network 465.4(462.15)470-135(51)
Rajesh Exp 94.3(94.4)150-91(5)
Rallis India 158.05(161.65)174-110(61)
Ramco Ind 36.1(37.9)78-33(25)
Rasoya Proteins Ltd 15.37(15.34)16-5(951)
Redington India 63.65(67.45)92-48(140)
Rei Agro 7.02(7.07)15-6(944)
Reliance Indust 331.8(339.35)508-278(99)
Reliance Media World Ltd 54.35(55.3)56-23(13)
Religare Enterprises 361.55(363.4)373-250(78)
Repro India 160.4(162.55)258-118(3)
Richaind 22.75(21.6)24-13(50)
Ricoh India 59.75(58.25)91-32(18)
Rohit Ferro Tech 16.34(15.8)35-9(98)
Rswmltd 150.2(152.05)163-87(5)
Ruchi Soya Ind 33.65(32.05)75-26(43)
Rural Electrification Corporation 186.9(191.45)267-146(114)
S
S Bk Of Bikaner 323.45(324.3)501-307(10)
S Bk Of Mysore 453.1(449.8)774-431(0)
S Bk Of Travan 433.3(432.15)648-401(3)
S R F 172.1(168.45)236-125(21)
Sabero Org Guj 129.05(132.6)148-70(6)
Saintgobain 13.46(13.65)41-11(42)
Sakthi Sugars 17.13(16.63)32-11(43)
Sandur Mang 506.2(499.65)597-301(8)
Sasken Comm 138.75(135.8)159-100(12)
Se Investments 396.05(396.3)468-343(19)
Seamecltd 47.6(45.6)93-38(71)
Sesa Goa 198.55(198.45)205-119(952)
Shakti Press 18.55(18.2)23-6(52)
Shakti Pumps (india) Limited 49.85(49.75)73-38(13)
Shanthi Gears 54.9(51.0)73-48(12)
Shasun Chem 72.55(73.1)184-45(32)
Shilpa Medicare Ltd 200.9(204.0)218-136(3)
Shree Cement 4497.0(4426.3)5210-3412(0)
Shree Ganesh Jewellery House Ltd 53.25(51.7)139-48(93)
Shree Renuka Sugars 22.85(21.5)35-14(2264)
Shrenuj & Co 99.55(95.35)128-54(48)
Shriram Trans 551.4(558.4)841-465(16)
Signet 304.6(307.45)328-160(6)
Simplexin 55.5(55.8)263-39(12)
Sintex Ind 34.1(35.4)73-16(4365)
Sks Microfinance Ltd 155.25(160.55)198-95(224)
Solar Explosives 987.95(994.55)1099-740(5)
Sona Koyo St 12.7(11.2)14-9(811)
Sonata Soft 30.15(30.2)31-21(31)
Southind.bank 21.35(21.55)30-18(371)
Spicejet 21.0(21.35)50-18(4154)
Srei Int Fin 21.0(21.35)51-17(379)
Srs Ltd 37.05(37.1)51-25(97)
State Bank Of Mysore 453.1(449.8)774-431(0)
State Trading 172.45(145.6)249-68(971)
Strides Arcolab 862.2(850.75)1224-552(17)
Subexltd 8.44(8.59)17-4(611)
Sujana Towers 7.08(7.34)86-6(335)
Sun Pharma Advanced Research Company 140.2(137.8)174-90(434)
Sundaram Fin 510.5(519.2)588-411(5)
Sundaram Multi Pap Ltd. 22.6(22.7)26-14(107)
Sundclayton 285.05(285.0)409-250(2)
Sunil Hitech 46.6(47.4)90-35(11)
Sunteck Realty 334.9(335.05)563-279(3)
Supreme Ind 386.1(395.9)408-277(5)
Supreme Petro 59.05(60.4)71-52(15)
Surya Roshni 76.05(76.75)84-59(49)
Suven 54.25(55.25)57-22(156)
Swaraj Engin 494.35(489.65)535-382(1)
T,U,V,W,X,Y
T A S C Pharma 9.34(9.63)11-1(372)
T.v. Today 84.4(85.8)93-53(25)
Talwalkars Better Value Fitness Ltd. 140.2(137.8)223-110(36)
Tata Coffee 1086.45(1106.55)1675-880(18)
Tata Sponge 311.65(307.85)346-217(7)
Td Power Systems Limited 184.05(189.95)278-180(4)
Thinksoft 153.4(149.85)159-57(113)
Thirumalai Chem 88.15(90.65)139-68(9)
Thomas Cook 74.4(80.75)81-47(113)
Tide Water 7032.3(6852.2)8585-6556(0)
Timken India 155.6(156.85)211-128(4)
Tinplate Of India 44.5(41.9)56-29(359)
Trent 921.45(939.4)1345-910(0)
Triveni Eng & Ind 15.39(14.8)23-10(74)
Ttk Prestige 3291.1(3318.65)3899-2870(1)
Ttml 7.84(8.11)13-4(1429)
Tube Invest 150.5(148.4)221-123(3)
Tulip 8.25(8.09)44-6(260)
Ubholding 25.3(25.15)143-17(63)
Uco Bank 68.75(68.3)86-46(907)
Uflex 65.15(64.8)110-47(21)
Ultratech 1934.75(1959.9)2066-1404(6)
Unichem Lab 164.65(164.55)216-138(5)
Unitdspr 2697.9(2662.1)2815-990(113)
Unitech 18.3(18.5)40-14(2429)
United Bank Of India 32.75(32.4)84-27(65)
Unity Infraprojects 23.35(23.7)49-16(24)
Ushamartin 25.15(26.35)35-20(101)
Ushdev Int 315.0(312.85)387-221(30)
Uttam Steel 60.7(59.05)125-39(74)
V Guard Industries 495.55(525.15)590-391(6)
Vaibhav Gems 266.15(260.15)269-72(15)
Vardhtext 352.05(349.8)359-226(2)
Varun Shipping 8.09(8.28)16-5(57)
Videocon 175.95(177.1)246-163(13)
Vikas Wsp 16.4(16.35)61-13(321)
Vikasglo 130.95(134.1)255-76(9)
Visaka Ind 84.95(87.35)142-66(4)
Vivmed Labs 195.05(199.15)361-96(8)
Voltas 83.4(84.85)119-62(144)
Wellworth Fin 7.65(7.35)7-3(126)
Welspun India 65.15(63.8)82-46(6)
West Coast Pap 50.2(49.9)134-37(74)
Whirlpool 175.1(172.95)289-141(254)
Winsome Yarns 16.3(15.1)30-13(143)
Wire & Wireless 20.0(20.4)30-13(80)
Yes Bank 374.1(372.1)547-216(3732)
Zandu Phar 891.2(897.05)1700-789(7)
Zee News 12.31(12.86)19-10(168)
Zensar Tech 261.85(253.5)296-180(21)
Zenu Infotech 75.8(75.2)100-36(85)
Zylog Systems 13.59(13.95)233-10(202)
GROUP T
A
Action Fin Serv 11.52(12.12)36-11(101)
Amara Raja 313.05(314.3)330-207(19)
Andrew Yule 11.66(10.94)22-7(55)
Arvind Remedies 48.35(47.3)54-24(38)
Atlas Cycles 251.65(253.75)427-199(11)
B,C
B P L 13.41(13.08)25-7(62)
Binani Ind 69.45(68.15)157-52(9)
Brilliant Securities 64.1(63.4)138-53(178)
Choice International 40.1(41.6)58-33(83)
Cressanda Solutions 503.3(503.65)509-120(48)
D,E,F
D C M 70.0(69.25)132-59(16)
Db Stock Brokers 99.25(99.15)99-94(20)
Decngold 22.35(22.8)26-13(25)
Dhanalakshmi Bk 44.9(45.4)73-24(67)
E P C Ind 111.5(109.0)166-84(8)
Financial Tech 163.8(160.35)1223-102(599)
G,H,I,J
G M Breweries 87.0(86.95)101-55(5)
Global Capit 166.0(168.0)273-104(19)
Guj. Sidhee Cem 14.21(14.35)27-7(31)
Hind Org Chem 9.81(9.11)21-6(99)
Hitachih 116.25(118.4)171-99(7)
It&t 53.2(51.35)84-28(22)
K,L,M
Kaypowr 16.5(16.47)16-4(51)
Kopran 16.04(15.67)24-11(36)
Kotawala Ind 281.2(280.85)313-169(206)
Luminaire Technologies 53.1(53.0)56-37(346)
Manoj Housing Finance 53.9(53.9)64-40(13)
Mount Ev Min 121.55(123.45)150-98(51)
N,O,P,Q,R
Nfl Infotech 30.5(31.25)48-24(94)
Onward Tech 48.0(48.2)51-35(17)
Peninsula 31.05(31.6)84-25(170)
Prakash Ind 37.8(38.95)56-24(50)
R S Software 151.45(146.15)208-102(35)
Rander Fin 46.2(46.35)48-6(47)
S,T,U
S P L 90.2(90.8)114-61(8)
Shyam Star Gems 46.05(46.55)53-28(17)
Singer India 102.9(107.8)134-67(20)
Som Distilleries 291.0(290.15)304-156(56)
Sri Adhikari 75.75(75.0)104-69(13)
Symphony Comfort 347.75(351.05)414-270(19)
V,W,X,Y,Z
Venus Remedies 198.0(203.7)358-140(3)
Walchandnagar 60.45(60.5)99-40(143)
Yogi Sungwon 9.51(9.0)19-7(61)
GROUP S
A
Accentech 14.5(14.24)58-5(75)
Akschem 55.0(54.15)55-16(10)
Amrutanj 113.45(114.35)178-96(4)
Amrutanjan Health Care 113.45(114.35)178-96(4)
Amtek Auto 68.25(68.1)94-58(53)
Atul Auto 246.25(237.15)248-108(10)
Avanti Feeds 239.55(242.6)250-83(5)
B,C
Bajaj Elect 164.7(164.65)227-149(7)
Balkrishna Ind 253.2(254.1)317-199(7)
Banco Products 38.8(38.7)66-33(18)
Bf Utilities 178.25(181.95)394-118(81)
Bharat Bijlee 326.9(326.75)620-259(2)
Bi 47.0(43.4)258-36(91)
Camson Bio Technologies 57.95(60.9)75-38(20)
Carnation Nutra 580.2(573.75)748-415(1)
Chembond Chem 149.95(147.0)199-115(8)
D,E,F,G
Dhunseri Tea 90.05(91.15)121-72(4)
Emami 478.95(479.95)539-364(28)
Emco 16.91(16.41)35-10(122)
Forcemot 298.45(304.6)525-225(1)
Gabriel India 20.45(20.9)33-16(44)
Gandhi Spl Tube 130.1(127.35)194-122(6)
Geojit 16.95(17.1)28-16(31)
Granules Ind 173.35(168.35)198-90(16)
Gulf Oil Corp 83.15(85.55)96-56(21)
H,I,J,K,L
Hawkins Cook 1868.8(1857.45)2485-1602(1)
Helios & Matheson 90.1(90.8)91-35(54)
Jmfinan 25.3(25.65)31-15(401)
K Sera Prod 12.0(12.0)17-3(314)
Kennamet 475.45(491.45)998-365(1)
Lambodhara Textile 99.85(99.5)178-76(19)
M,N,O,P,Q,R
Madhucon Projects 10.05(10.18)42-7(132)
Man Indus 56.4(57.05)199-55(8)
Mazdaltd 93.7(94.0)148-80(5)
Mercator Lines 14.12(14.25)23-9(86)
Navin 224.55(220.65)318-148(8)
Patel Eng 41.05(40.5)90-27(139)
Rainbow Papers 74.8(74.9)86-71(34)
Relaxo Footwear 911.1(834.95)921-497(52)
S
Sanwaria Agro 16.35(17.2)45-15(64)
Schenectady 448.25(455.0)1475-356(3)
Shahi Shipping 73.15(71.4)153-48(293)
Shakti Pumps 49.85(49.75)73-38(13)
Sharon Bio-medicine 290.1(286.3)439-275(9)
Sinclair 348.45(350.0)419-225(7)
Steel Exchange India 64.15(59.5)104-52(227)
Sumeet Ind 25.7(28.85)30-17(90)
Suprajit Eng 34.45(34.55)39-25(20)
T,U,V,W,X,Y
Tilaknagar Industries 64.55(66.05)86-44(99)
Unitedbrew 882.25(877.7)1023-580(52)
V I P Ind 57.15(58.85)89-38(101)
V S T Tillers Tr 487.75(477.3)523-330(1)
Vadilal Ind 148.2(138.65)265-101(80)
Valecha Eng 32.0(32.4)67-17(496)
Vimta Labs 33.1(34.25)44-14(31)
Wim Plast 367.85(376.0)427-251(1)
Zicom Elec Sec 66.3(65.25)100-37(11)
Zydus Wellness Ltd 580.2(573.75)748-415(1)
GROUP Z
A,B
Akai Asian 472.05(432.35)510-69(59)
Arcotech 242.95(242.4)267-24(12)
Asianlak Capital And Finance 91.95(91.95)92-3(682)
Associated Textile Rubber Products 180.65(180.55)184-3(264)
Barasia Holding & Trading Company 64.85(65.75)235-40(10)
Beryl Drugs 23.85(23.6)37-15(48)
Bonanza Ind 155.0(158.15)234-135(30)
C,D,E,F
Centron Ind 216.0(212.65)222-56(18)
Confidence Trading Company 278.0(280.0)332-150(17)
Dahyabhai Sons 227.0(222.9)230-8(23)
Emed.com Technologies 384.0(377.0)384-145(31)
Esaar 51.4(52.4)65-11(100)
First Financial Services 249.7(250.0)300-54(46)
G,H,I
Gomti Finlease 335.0(336.0)339-58(12)
Govindji Tri 593.9(590.15)594-126(163)
Grandma Trading & Agencies 285.55(285.65)287-21(38)
Grenada Investment & Trading Comapny 37.75(37.9)124-34(18)
Hind. Copper 73.6(66.35)276-42(2444)
Insul Elec 334.9(335.05)563-279(3)
Intec Secur. 105.9(106.2)107-61(52)
Ispat Alloys 11.29(10.35)18-7(49)
J,K,L
Jalan Metallurgical 49.0(50.7)390-39(36)
Jayant Mercantile Co. 33.95(33.15)35-4(292)
Jolly Plastic Ind 302.0(302.75)306-34(77)
Kailash Auto Finance 39.6(37.85)44-10(1375)
Kappac Pharma 513.9(508.0)513-11(1)
Kosha Cubidor 10.15(9.94)34-5(250)
Krishnadeep Trade 60.75(61.0)69-25(21)
M,N,O
Mediaone 44.25(44.7)65-18(25)
Memory Polymers 45.95(45.95)144-33(12)
Midland Polymers 28.5(29.05)66-2(190)
Mppolyprole 110.0(106.15)243-46(33)
Mudit Finlease 342.5(344.75)348-93(14)
National Min 136.3(133.9)188-92(202)
Ncl Research And Financial Services 1450.0(1530.0)2200-710(11)
Neha International 10.32(9.83)19-5(92)
P,Q
P I Industries 165.9(160.6)177-95(6)
Parikh Herbals 14.38(14.11)47-8(1911)
Pflinfotc 247.0(248.0)252-22(21)
Polytex India 7.76(7.61)281-7(80)
Pro Fin Capital Services 70.2(70.2)99-38(22)
R
Rabha Plastics 36.5(38.3)54-23(16)
Ram Kaashyap 15.3(14.95)24-12(405)
Rasoya Proteins 15.37(15.34)16-5(951)
Ravinay Trading Company 139.4(139.65)152-16(225)
Responind 87.5(88.0)116-72(20)
Rosebud Commercial 72.05(73.9)93-29(32)
Rosette Resorts 15.3(15.6)86-10(200)
Rutron International 252.5(253.0)270-37(25)
S
Salora Finance 46.0(47.55)70-42(22)
Shilpamedca 200.9(204.0)218-136(3)
Shree Shaleen Investments 64.9(65.75)66-4(198)
Shubham Granites 33.1(32.45)33-8(108)
Sulabh Eng 200.4(199.95)202-39(20)
Surabhi Chem 57.4(57.45)58-0(608)
Swan Mills 112.7(114.45)141-96(254)
T,U
Tilak Finance 215.8(227.0)227-46(26)
Toshika Chemicals 80.1(75.15)102-58(246)
Trendy Knitwear 23.6(23.5)28-9(81)
Turbo 170.55(174.0)518-41(35)
Unimode Over 13.08(13.33)31-11(50)
Unno Ind 28.6(29.75)40-12(607)
V,W,X,Y,Z
Vax Housing Finance Corporation 8.91(9.09)11-6(182)
Vishal Cotspin 103.1(102.75)169-88(5)
Vision Tech 11.27(11.03)12-4(145)

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