Stocks as on Dec 3, 2013

Stocks as on Dec 3, 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 685.8(673.25)737-448(49)
A C C 1100.8(1094.15)1454-912(27)
Abbot 1542.5(1551.85)1592-1300(1)
Abg Shipyard 268.9(268.55)415-227(8)
Abirlanuv 1241.3(1256.5)1290-930(3)
Acl 186.3(184.55)214-147(85)
Adani Enter 267.0(265.95)296-126(292)
Akruti City 124.9(126.0)232-119(9)
Allahabad Bank 91.6(92.5)190-64(127)
Alok Industr 7.85(7.83)12-5(314)
Alstom Proje 379.5(371.4)431-285(7)
Andhra Bank 60.9(61.5)130-47(139)
Apollo Hosps 846.15(840.35)1096-767(10)
Apollo Tyres 78.45(80.95)101-54(878)
Arvind 131.85(131.8)133-65(384)
Asahi Glass 44.25(42.45)54-27(11)
Ashok Leyland 16.6(16.7)28-11(821)
Asian Paints 504.25(504.95)560-376(265)
Aurobindo Phar 306.65(304.25)307-127(289)
Axis Bank 1192.3(1191.0)1549-764(212)
B
B A S F India 640.4(625.85)769-490(5)
B H E L 163.35(159.25)247-100(1024)
Bajajhoin 870.45(857.6)1058-743(0)
Balaji Tele. 40.8(39.85)63-29(150)
Ballarpur Ind 12.72(12.39)24-8(263)
Bharat Earth. 193.95(195.7)332-126(127)
Bharat Elec 1050.05(1052.6)1375-1045(0)
Bharat Forge 300.6(302.15)309-185(25)
Bhartiartl 330.65(332.3)373-266(162)
Bk Of Baroda 648.55(651.55)899-429(163)
Bombay Dye 73.65(71.85)139-37(377)
Boschl 8825.45(8878.65)9590-8000(0)
Bpcl 350.1(345.3)449-256(103)
Brigade Enterprises 57.15(56.55)112-45(25)
Britannia Ind 905.9(900.3)972-463(20)
C
C E S C 394.95(383.8)407-252(32)
C M C 1333.2(1320.35)1523-1106(0)
Cadila Health 736.05(739.0)924-631(9)
Cairn India 319.65(320.45)349-267(187)
Canara Bank 243.35(248.15)550-189(151)
Castrol India 306.85(310.0)371-285(18)
Central Bank Of India 52.4(52.6)95-48(61)
Century Enka 145.85(150.25)154-92(15)
Century Tex 280.6(275.75)470-195(99)
Chambal Fert 38.5(38.4)72-30(86)
Chennai Petro 66.15(64.45)162-52(132)
Cipla 390.5(391.6)450-354(55)
Coal India Ltd 270.75(273.55)374-238(154)
Colgatepalm. 1273.75(1284.7)1580-1190(12)
Corp Bank 269.6(270.3)494-239(7)
Crompton Gr. 124.7(123.6)127-71(298)
Cummins India 447.8(449.2)550-365(32)
D,E,F
Dabur India 164.65(166.5)184-124(171)
Dish Tv India 57.9(55.65)82-39(604)
Dlf 155.95(152.65)289-120(1144)
Dr Reddy`s Lab 2464.1(2498.85)2545-1720(21)
Dredging Corp 266.7(269.65)332-152(3)
E I H 53.6(53.1)75-43(32)
Edelweiss Capital 28.45(26.75)40-24(96)
Educomp Sol 26.9(28.55)159-17(397)
Eng India 156.9(157.3)244-121(17)
Escorts 113.15(115.1)125-48(403)
Essel Propack 49.75(49.35)51-29(68)
Exide Ind 112.75(113.75)150-110(165)
F D C 110.0(111.1)114-79(35)
Federal Bank 78.95(79.3)110-44(47)
Finolex Cables 76.9(76.3)78-41(140)
Finolex Ind 158.4(160.2)164-60(12)
G
G E Shipping 293.05(299.8)325-199(9)
Gail 343.35(333.45)395-273(202)
Geometric 85.6(86.0)117-61(25)
Gillette Ind 1900.4(1896.5)2600-1872(1)
Glaxo Smithk. 2593.05(2524.3)2899-2005(8)
Glaxocon 4586.85(4550.3)6020-3482(1)
Gmr Infra 20.65(20.75)25-10(196)
Godrej Cp 877.65(886.45)977-678(4)
Grasim Ind 2659.95(2660.15)3406-2121(8)
Great Offshore 68.25(69.6)106-36(44)
Guj. Ind Power 67.45(65.2)82-53(238)
Guj. Min Deve 115.45(113.5)220-76(200)
Gujarat Gas 275.1(274.9)313-159(2)
Gujarat Narmada 65.35(65.15)90-59(32)
Gujarat St Petronet 63.25(61.45)81-46(383)
H
H C L Infosys 21.6(21.4)42-20(159)
H C L Tech 1118.65(1131.6)1177-608(118)
H D F C Bank 657.15(661.05)727-528(357)
Hdfc 822.9(827.0)931-632(71)
Hdil 51.2(51.4)123-26(1597)
Hero Honda 2048.15(2062.9)2149-1434(28)
Hexaware Tec 119.85(121.1)139-72(79)
Hind Petro 214.3(217.1)381-158(61)
Hind Zinc 125.25(126.15)146-94(152)
Hindalco Ind 123.85(121.85)137-83(1315)
Hindujav 264.75(263.4)595-242(4)
Hpcl 214.3(217.1)381-158(61)
Hsng Dev Infra 51.2(51.4)123-26(1597)
Hsq Dev Fin 822.9(827.0)931-632(71)
Htmt Global Sol 444.65(416.2)459-218(13)
Hul 579.45(583.25)725-432(66)
Hul 579.45(583.25)725-432(66)
I
I C I India 832.7(842.35)1195-750(116)
I T C 319.2(321.35)380-272(563)
Icici Bank 1086.1(1088.9)1236-758(339)
Idbi 64.75(65.0)118-52(150)
Idea Cellular 175.05(175.55)188-92(2007)
Idfc 107.85(106.75)185-76(1120)
India Cements 58.9(59.55)95-43(321)
India Infoline 64.75(61.05)93-40(1125)
Indiabulls Real Est 69.7(69.35)87-50(1291)
Indian Bank 102.4(102.7)218-60(93)
Indian Hotels 49.4(48.65)68-37(64)
Indian Ovrsea 50.9(51.3)94-37(48)
Indusind Bank 426.05(432.6)530-318(135)
Infosys Tech 3348.45(3338.45)3447-2190(86)
Ingersollrand 362.8(359.05)507-301(5)
Ingvysya 570.75(573.5)667-405(2)
Ioc 202.15(203.05)375-186(33)
Ipca Lab 661.9(664.1)744-443(19)
J,K,L
J & K Bank 1237.3(1236.9)1473-995(1)
J B Chem 115.1(118.45)120-70(43)
Jaiprakash Ass 54.1(53.9)106-28(1975)
Jaypee Infratech Limited 22.55(23.05)58-14(981)
Jet Airways 299.25(302.35)688-280(235)
Jindal 48.05(49.35)136-37(306)
Jindal Stainless 41.6(39.9)88-35(419)
Jindal Steel 275.5(268.25)473-181(1092)
Jsw Steel 932.7(935.25)942-451(91)
Kotakbank 758.65(769.7)804-588(48)
L I C Hsq Fin 205.75(207.9)300-152(263)
L&t 1054.8(1066.55)1133-678(274)
Lupin 870.95(876.25)946-569(81)
M,N
M & M 950.2(958.25)1026-741(44)
M&m 950.2(958.25)1026-741(44)
Mah Seamless 178.7(175.75)333-151(3)
Mangalore Ref 41.3(42.1)69-26(49)
Maruti 1663.7(1661.35)1773-1217(51)
Mastek 141.7(139.5)178-103(10)
Merck 624.15(626.65)689-522(1)
Mphasis Bfl 401.75(400.25)513-335(11)
Mtnl 14.7(14.8)29-9(114)
Mtnl 14.7(14.8)29-9(114)
N T P C 145.7(147.3)167-122(272)
Nation.ferti 24.55(24.3)81-17(52)
National Alum 37.65(38.4)52-24(50)
Nestle Ind 5110.35(5187.95)5864-4410(3)
Neyveli Lignite 60.2(59.85)87-49(61)
Novartis India 444.75(457.75)690-361(22)
O,P,Q
O N G C 292.2(293.9)354-234(499)
Omaxe 126.95(127.3)163-115(79)
Oracle Fin 3073.9(3080.2)3414-2350(0)
Orchid Chem 54.7(51.2)109-35(996)
Oriental Bank 191.15(191.85)367-121(125)
P & G Hygiene 2856.15(2880.55)3180-2420(0)
Parsvnath Dev 25.45(25.45)44-23(177)
Pfizer 1731.95(1712.85)1779-985(40)
Pidilite Ind 307.6(307.15)314-206(59)
Piramalhe 524.1(520.35)648-476(12)
Pnb 556.6(555.55)922-402(173)
Polaris Soft 131.4(133.15)155-96(31)
Power Fin Corp 163.0(162.7)227-97(315)
Power Grid Corp 93.75(93.4)121-86(1074)
Punj Lloyd 27.85(27.1)64-20(965)
R
Ramco Systems 137.25(130.75)139-67(10)
Ranbaxy Lab 453.3(448.8)525-253(568)
Rashtriya Chem 32.85(33.1)59-26(44)
Raymond 284.65(287.05)488-176(176)
Rcom 139.55(142.3)164-50(977)
Reliance Capital 383.8(382.35)508-290(602)
Reliance Ind 861.9(854.9)954-765(405)
Reliance Power 73.05(73.65)102-58(1182)
Relinfra 430.4(432.4)572-308(298)
Rolta India 64.75(63.45)77-50(430)
S
S A I L 68.75(68.55)101-37(311)
Sbi 1814.35(1822.65)2550-1452(225)
Shipping Corp 37.65(37.5)60-26(218)
Siemens 605.3(608.95)698-414(28)
Skf 651.2(641.65)664-432(2)
Sobha Developers 335.7(334.4)472-214(13)
Sterling Biotech 8.47(8.71)10-3(245)
Sterlite Optical 23.3(22.55)37-15(287)
Sun Pharma 592.6(595.55)650-346(178)
Suntv 385.75(367.2)493-327(1693)
Suzlon Energy 9.74(9.8)26-5(1073)
Syndicate Bnk 88.75(88.85)145-61(161)
T,U,V
Tata Chem 275.6(276.9)381-234(15)
Tata Elxsi 292.2(292.6)306-156(97)
Tata Power 80.05(79.95)113-68(397)
Tata Tea 146.75(149.25)174-122(292)
Tatacomm 291.2(296.25)299-136(98)
Tatamotors 399.3(399.85)405-252(1430)
Tcs 2020.2(2014.2)2258-1197(146)
Tech Mahindra 1689.8(1690.0)1762-865(33)
Thermax 681.8(654.2)686-526(10)
Tisco 409.2(408.45)448-195(1002)
Titan Ind 225.35(228.3)311-200(138)
Tn Newsprint 117.6(115.5)120-85(18)
Torrent Pharma 481.35(470.2)500-328(16)
Torrent Power 126.9(123.25)198-67(561)
Tvs Motor 54.05(54.75)55-28(313)
Union Bank 119.0(120.85)288-97(376)
Unitedphos 163.95(166.8)175-113(48)
Vijaya Bank 39.35(39.75)67-33(100)
W,X,Y,Z
Welspunguj 38.45(39.05)112-26(47)
Wipro 482.2(481.5)519-315(252)
Wockhardt 419.15(428.35)2166-344(213)
Wyeth 1010.9(1026.0)1065-553(38)
Zeeenter 270.45(268.4)284-193(62)
GROUP B
A
Agarind 92.05(89.4)185-61(7)
A P Paper 244.05(243.95)327-179(4)
Aarti Ind 86.7(84.65)108-62(7)
Aban Offsho 369.0(374.65)407-200(245)
Abhishek Ind 17.7(18.25)19-6(186)
Acrysil 133.0(134.0)154-81(17)
Action Construction Equipment 13.84(13.72)28-7(52)
Adani Power Ltd 36.0(36.25)70-29(1184)
Adani Power Ltd 36.0(36.25)70-29(1184)
Adhunik Metaliks 26.6(26.4)49-18(96)
Adlabs Films 50.25(48.8)93-36(522)
Aegis Logis 161.6(156.75)210-100(8)
Aia Engineering 431.5(429.05)475-275(4)
Ajanta Pharma 985.4(1015.0)1019-245(11)
Aksh Optifibre 15.85(15.6)20-13(56)
Alembic 14.79(14.95)17-7(34)
Alembic Pharmaceuticals Ltd 206.65(203.8)222-63(66)
Allied Digital Services 19.2(18.75)23-7(71)
Alpha Graphic India 41.05(43.2)56-14(35)
Alstom 181.4(183.15)208-110(30)
Ansal Properties 20.7(21.05)42-12(31)
Apar 127.15(125.85)168-83(3)
Apcotex 116.15(113.4)154-95(4)
Aptech 74.1(74.1)77-40(80)
Arrow Webtex 91.25(89.7)97-38(642)
Ashapura Mine. 65.5(59.55)65-27(1507)
Ashika Credit Capital Ltd 242.75(241.55)246-52(118)
Asian Oilfield 37.45(35.7)37-11(63)
Astec Life Sciences Ltd 28.55(30.0)35-14(29)
Astra Micro 47.65(48.45)51-30(26)
Astra Zeneca 845.85(838.2)1546-595(2)
Atul Chem 425.85(428.75)472-280(2)
Autoline Industries 73.15(70.15)172-46(71)
B,C,D
B O C India 313.85(314.2)418-210(8)
Bajaj Auto Fin 1469.0(1404.65)1591-965(7)
Bajaj Hind 14.37(14.16)28-11(1132)
Balmer Lawri. 303.9(304.1)410-296(2)
Balrampur Chini 46.5(46.7)65-34(213)
Bank Of Maha 38.3(38.45)66-35(20)
Bata India 1042.3(1051.6)1085-688(17)
Bayer 1726.8(1689.25)1829-1065(0)
Berger Paints 242.9(243.85)256-146(14)
Bgr Energy Systems 120.25(115.75)280-70(505)
Bhagwati Banquets 69.15(68.25)102-37(11)
Bhartiya Int 186.0(192.75)244-113(7)
Bhussteel 480.65(483.7)504-420(32)
Biocon Ltd 386.3(386.65)395-255(37)
Blue Dart Ex. 3274.85(3159.85)3300-1811(1)
Blue Star 160.9(163.1)204-130(6)
Bombay Bur Trdg 121.65(121.9)158-83(15)
Borosil Glass 721.3(700.0)881-575(6)
C R I S I L 1060.15(1068.05)1270-881(0)
Camlin Fine Chemicals 22.5(20.7)25-14(31)
Carborun. Univ 132.35(136.0)160-97(9)
Cclpr 34.6(33.95)35-21(75)
Ceat 300.35(292.85)303-87(304)
Chirawa Cements 87.35(87.85)163-30(23)
Cholam. Inv 249.8(248.75)307-205(2)
City Union Bnk 48.9(49.75)65-37(45)
Colourchem 593.05(589.3)673-371(5)
Compuage Infocom 55.7(55.0)60-35(13)
Core Project 19.5(19.9)332-12(25)
Coromandel Fert 226.2(229.95)285-162(2)
Cosmo Films 56.85(55.6)88-44(9)
Cox And Kings(india) Ltd 100.35(102.4)149-84(77)
D C W 10.77(10.74)25-8(72)
Dabur Pharma 130.1(130.0)161-89(6)
Deep Industries 37.8(36.95)55-21(14)
Deepak Fert 104.8(107.75)132-81(8)
Den Networks Ltd 143.9(139.65)238-133(16)
Development Credit Bank 51.4(50.5)56-38(259)
Dewan Hsq Fin 170.1(169.7)224-101(75)
Dhampur Sugar 37.6(38.5)67-27(74)
Dhanuka 169.1(166.65)172-112(18)
Dic 357.55(355.6)364-152(6)
Dishman Pharma 85.8(87.05)124-37(256)
Divi's Lab 1150.6(1159.95)1195-905(10)
Dq Entertainment (international) Ltd 23.45(23.15)24-5(167)
E,F,G
E I Dparry 140.0(141.4)235-103(6)
Eclerx Services 1089.5(1095.7)1247-599(1)
Eicher Motors 5141.7(5006.1)5294-2512(13)
Elder Pharma 295.5(296.45)474-202(9)
Elecon Eng 29.85(30.0)51-18(24)
Electrosteel C. 15.95(15.85)28-9(81)
Ess Dee Aluminium 521.8(521.95)617-252(4)
Essar Oil 54.3(53.1)96-46(629)
Essarship 58.8(57.6)100-55(8)
Eveready Ind 28.35(28.25)29-14(109)
Everest 147.9(147.75)282-121(4)
Everest Kanto Cylinder 14.13(13.46)32-7(73)
Everonn Systems India 37.9(39.0)148-21(18)
Excel Crop 320.0(318.0)370-150(1)
Fag Bearings 1549.4(1524.85)1768-1100(1)
Fedders Lloyd 29.2(29.0)48-22(28)
Fiem Industries 318.4(290.95)344-174(312)
First Leasing 12.28(12.99)76-11(66)
Firstsource Solutions 21.5(21.45)23-9(337)
Flexituff International Limited 220.55(221.7)263-132(11)
Fortis Healthcare 105.9(106.5)119-84(28)
Fortune Fin. 77.5(74.05)81-46(7)
Future Lifestyle Fashions Ltd 67.75(67.15)148-55(281)
G I C Hsq Fin 100.5(100.55)156-78(28)
Gateway Distriparks 132.25(129.85)143-98(3)
Gati 28.6(28.9)42-22(268)
Gayatri Projects 58.4(55.0)129-47(213)
Gei Industrial Systems Ltd. 37.35(34.05)90-17(28)
Ghcl 33.2(34.05)39-29(41)
Gitanjali Gems 55.45(54.5)649-50(157)
Glenmark Phar 519.85(522.0)612-423(28)
Globus Spirits 89.4(88.65)150-66(24)
Glodyne 9.78(10.02)34-5(54)
Godfrey Phi. 2757.55(2680.65)3598-2250(0)
Godrej Indus 273.3(276.85)331-218(30)
Goenka Diamond & Jewels Ltd. 9.78(9.89)35-9(1687)
Goodyear India 364.65(375.5)383-237(3)
Greave 64.8(65.4)86-53(23)
Gruh Fin 240.6(230.5)249-188(30)
Guj. Alkalies 165.55(165.55)222-132(8)
Guj. Fluoroch. 243.7(239.9)359-190(2)
Guj. Nre Coke 11.26(10.73)23-7(436)
Guj. State Fert 58.5(58.1)74-44(166)
Gujapoind 108.75(111.4)158-76(22)
Gujarat Pipavav Port Ltd 56.7(56.55)58-41(41)
H,I
H E G 185.35(182.55)262-140(3)
H F C L 8.05(8.26)11-6(126)
Hanung Toys 20.35(21.2)179-12(77)
Harrisons Malay 43.5(41.7)67-29(15)
Hatsun Agro 182.65(185.85)204-81(5)
Havell`s India 750.85(751.05)817-556(9)
Hercules Hoists 99.85(99.45)145-75(19)
Hikal 469.35(470.0)517-360(2)
Himatsingka S. 47.1(46.8)48-25(28)
Hind Con 12.71(12.74)20-7(265)
Hind Oil Exp 35.8(34.1)120-22(115)
Hind Sanitary 110.95(109.25)154-70(13)
Hindustan Media Ventures Ltd 110.0(105.3)171-93(45)
Hondasiel 438.0(439.0)707-295(1)
Hotel Leela 15.75(14.97)32-14(176)
Ht Media 79.8(80.45)123-76(8)
I F C I 25.8(25.6)40-17(852)
I V R Cons 14.24(14.15)48-9(680)
Ibn18 23.3(22.9)38-15(1185)
Ibretails 32.45(33.05)56-22(24)
Icra 1515.45(1531.05)1694-938(1)
Il&fs Transportation Networks Ltd. 136.2(131.55)227-98(73)
Ilfs Venture 19.55(19.75)25-14(43)
India Glycols 93.0(94.65)193-84(11)
Indiabulls Housing Finance Ltd 231.15(234.25)285-166(125)
Indiabulls Power 8.68(8.85)16-5(261)
Indian Infotech And Software 33.15(31.85)48-13(960)
Indo Count Ind 41.2(40.6)43-9(35)
Indoco Remedies 107.45(109.9)113-55(16)
Indraprastha Gas 280.2(280.9)328-236(39)
Info Edge India 436.85(441.2)484-285(3)
Infotech Ent 274.7(265.5)290-157(1)
Inox Leisure 112.65(102.0)117-50(1003)
Insecticides India 217.45(219.85)431-203(5)
Irb Infrastructure Developers 94.2(97.2)146-51(549)
Ivrcl Infrastruc 14.24(14.15)48-9(680)
J,K,L
J B F Ind 80.8(81.8)134-71(28)
J J Exporters 7.9(7.9)16-6(352)
J K Ind 156.45(156.1)165-80(211)
J Kumar Infraprojects 182.8(181.65)248-130(4)
Jagran Prakashan 82.0(81.9)117-77(14)
Jai Corp 64.05(64.25)87-35(869)
Jain Irrigation 69.5(70.75)86-46(177)
Jaiprakash Hydro 19.25(19.1)46-8(923)
Jay Shree Tea 83.75(81.2)128-73(56)
Jindal Drilling 203.8(204.1)284-142(27)
Jindal South West Holdings 590.55(588.75)658-250(213)
Jindalph 144.45(120.6)144-63(379)
Jindpolyfm 159.15(158.7)187-105(465)
Jk Paper 28.6(28.35)46-23(28)
Jklakshmi 70.95(70.65)171-49(17)
Jmt Auto 148.7(145.0)153-44(1323)
Jubilant Industries Ltd 67.55(61.45)195-26(10)
Jubilant Org 145.5(145.95)248-65(154)
Jyothy Laboratories 188.65(186.35)211-140(9)
Jyoti Struct 26.85(27.95)50-15(256)
K R B L 31.05(31.7)34-19(25)
Kajaria Ceramic 252.0(252.65)261-174(2)
Kale Consult 625.5(631.0)713-301(2)
Kalpataru Pwr 87.9(80.9)105-56(351)
Kalyani Steels 54.85(54.4)63-31(81)
Kansanero 1065.15(1052.3)1300-1011(0)
Kar Vysy Bank 345.25(343.4)592-297(8)
Karnataka Bnk 103.15(104.9)198-69(278)
Kaveri Seed Company 1549.65(1518.6)1720-1100(1)
Kecil 47.55(47.35)74-23(126)
Kei Ind 10.02(9.45)18-6(52)
Kesoram Ind 65.2(65.75)126-50(160)
Kitex Garments 65.7(61.2)71-46(29)
Kolte Patil Developers 82.45(83.8)136-49(27)
Kovai Medi. 130.0(130.0)194-122(4)
Kpitcumm 145.7(145.25)160-92(658)
Kpr Mill 161.55(164.6)173-100(21)
Kwality Dairy 27.65(27.8)38-18(92)
Lakshmi Machine 2460.0(2491.55)2531-1725(1)
Liberty Shoes 101.65(102.35)114-67(34)
Lovable Lingerie Ltd 282.2(284.3)403-219(40)
Lumax Auto Technologies 101.3(103.2)168-89(7)
Lumax Ind 329.5(323.35)400-301(3)
M,N
M And B Switchgears Limited 15.7(15.85)27-13(1017)
M R F 17268.2(17354.4)18025-10728(1)
Macmillan Ind 179.0(176.45)193-99(4)
Madras Cements 176.65(172.6)269-136(6)
Magmafin 64.55(64.0)110-62(8)
Mahforg 46.8(47.15)72-35(10)
Mahindra 309.05(299.7)316-179(239)
Mahindra Ugine 111.5(110.3)114-40(11)
Manali Petro 7.45(7.46)13-5(126)
Manappuram Gen 16.7(16.95)46-9(344)
Mandhana Industries Ltd. 233.0(232.1)309-195(11)
Mangalore Chem 54.8(54.9)73-27(26)
Manjal Auto 44.4(37.0)44-24(685)
Mathew Easow 25.5(26.75)51-23(25)
Max India 213.8(210.85)266-150(5)
Mcleod Russel India 299.5(279.45)386-240(149)
Mcnally Bharat Engineering Company 57.7(56.25)105-37(50)
Mhril 251.0(252.7)358-206(4)
Mindtree 1396.0(1383.7)1453-670(2)
Mirza 23.85(24.1)26-17(28)
Mmtc Ltd 52.9(53.4)699-37(267)
Monnet Ispat 161.7(157.9)308-92(43)
Monsanto India 709.2(714.5)754-560(1)
Motherson Sumi 281.65(284.5)297-171(64)
Mundra Port 158.25(159.5)175-118(313)
Munjal Showa 72.2(69.1)75-52(123)
Muthoot Finance Ltd 109.35(109.75)246-73(22)
Mysore Cem 40.75(39.6)60-27(92)
N I I T 22.3(22.0)34-14(3058)
Nagarjuna Con 25.95(26.7)61-16(200)
Nahar Spin 110.0(108.0)118-64(7)
Nandan Exim 29.4(29.8)33-24(108)
Natco Pharma 783.05(785.6)826-390(3)
National Pero 408.3(409.75)557-350(2)
Nbventure 171.5(160.5)206-154(3)
Ndtv 81.65(82.95)100-51(19)
Nectar Lifescn 17.35(17.35)23-9(33)
Nesco 750.0(754.8)861-560(0)
Network 18 Media 31.1(31.35)47-25(64)
Nhpc 18.1(18.3)29-14(847)
Nhpc Ltd 18.1(18.3)29-14(847)
Niit Technologies 321.65(321.5)331-234(12)
Nikki Global Finance 944.5(946.0)950-330(24)
Nilkamal Plast 152.7(154.0)259-94(20)
Nitin Fire Protection Industries 63.5(66.75)79-48(102)
Nocil 14.61(14.84)20-12(77)
Noida Toll Bridge 20.15(20.2)24-18(26)
O,P,Q
Oil India Ltd 469.7(465.05)629-415(21)
Omkar Speciality Chemicals Ltd 106.65(106.6)150-68(102)
Omnitech Infosolutions 13.84(13.82)204-13(42)
Onelife Capital Advisors Limited 282.6(282.55)838-124(7)
Onmobile Global 28.25(27.95)50-19(229)
Opto Circu 23.25(21.85)113-17(729)
Orbit Corporation 15.3(15.15)62-10(33)
Orbit Exp 97.85(100.05)111-55(5)
Orient Paper 11.27(11.17)19-4(93)
Orissa Minerals Development Company Ltd 2122.65(2135.3)4484-1615(9)
Oswal Agro 16.85(17.05)17-9(34)
Page Industries 5197.15(5186.1)5463-3130(0)
Pantaloon Ret 72.4(73.15)193-63(169)
Paper Products 67.3(66.95)81-56(20)
Parekh Aluminex 56.0(51.75)320-39(19)
Persistent Systems Ltd. 855.2(867.9)906-476(6)
Petronet Lng 135.4(134.25)168-106(102)
Pg Electroplast Ltd 170.2(171.8)394-54(44)
Phillips Carbon 52.8(51.75)98-31(11)
Pipavav Shipyard 45.65(45.9)98-40(148)
Plethico Pharmaceuticals 47.65(49.4)394-31(35)
Pnb Gilts 16.65(16.15)23-15(84)
Poly Medicure 338.0(336.6)364-192(9)
Poly Medicure Ltd 338.0(336.6)364-192(9)
Polyplex Corp 172.1(168.25)226-107(8)
Praj Ind 44.7(42.05)53-30(983)
Prakash Steelage Ltd 87.5(89.65)165-78(13)
Pratibha Industries 24.5(23.5)58-16(119)
Premier Auto 58.65(58.85)151-46(9)
Premier Expl 65.5(65.0)85-48(13)
Pricol 21.2(21.5)22-14(26)
Prime Focus 25.6(25.9)52-25(142)
Prism Cement 26.7(27.0)56-22(49)
Ptc 62.15(63.55)81-34(144)
Ptc India Financial Services Ltd 11.86(11.56)19-9(199)
Puravankara Projects 75.25(74.6)122-58(14)
Pvr 641.25(632.0)650-229(35)
R
R Systems International 351.7(361.0)365-165(1)
Radico Khait 141.15(140.1)161-88(41)
Raj Television Network 475.85(474.35)497-155(61)
Rallis India 176.75(179.65)184-110(27)
Ramco Ind 38.45(37.0)78-33(21)
Rane (madras) 154.55(151.1)210-136(3)
Rane Madras 130.25(129.0)158-105(4)
Rasoya Proteins Ltd 17.7(17.4)18-5(395)
Redington India 69.1(66.6)92-48(25)
Reliance Indust 374.15(379.55)508-278(200)
Reliance Media World Ltd 68.9(67.8)70-23(11)
Religare Enterprises 323.25(324.0)373-250(67)
Ricoh India 120.95(120.6)123-32(15)
Rohit Ferro Tech 10.5(10.5)32-9(107)
Ruchi Soya Ind 30.7(30.45)75-26(25)
Rural Electrification Corporation 228.55(227.35)267-146(526)
S
S Bk Of Bikaner 321.15(322.95)501-307(3)
S R F 215.5(222.2)238-125(105)
Sabero Org Guj 140.75(133.0)148-70(604)
Sadbhav Engi 85.9(87.8)140-52(160)
Saintgobain 14.86(13.76)39-11(844)
Sandur Mang 647.75(668.15)720-301(36)
Sanghvi Movers 43.5(41.4)103-34(12)
Sasken Comm 147.85(146.6)166-100(13)
Se Investments 391.9(392.75)468-344(31)
Sesa Goa 181.3(183.8)209-119(1261)
Shakti Pumps (india) Limited 79.5(77.95)84-38(61)
Shalimar Agro Products 7.69(7.33)7-1(2236)
Shasun Chem 81.65(83.25)184-45(168)
Shilpa Medicare Ltd 273.75(272.5)289-136(2)
Shilpi Cable Technologies Ltd 22.5(21.95)23-10(81)
Shree Cement 4400.0(4374.2)5210-3412(10)
Shree Ganesh Jewellery House Ltd 30.05(29.4)139-28(52)
Shree Renuka Sugars 21.25(20.2)35-14(2717)
Shrenuj & Co 98.5(98.0)128-54(56)
Shriram Trans 596.95(600.75)841-465(33)
Signet 306.05(305.6)328-162(21)
Simplexin 92.9(89.65)263-39(15)
Sintex Ind 34.0(33.9)73-16(3458)
Sks Microfinance Ltd 180.6(172.45)198-95(663)
Solar Explosives 922.15(914.9)1099-740(5)
Solectron Centum 133.5(139.8)147-40(3)
Sona Koyo St 17.05(17.1)17-9(89)
Southind.bank 20.65(20.85)30-18(108)
Spicejet 17.35(17.45)50-15(1852)
Srei Int Fin 22.15(22.0)51-17(66)
State Trading 168.85(170.8)239-68(70)
Strides Arcolab 999.65(980.5)1224-552(23)
Sudar Garments Ltd 22.3(21.25)184-5(43)
Sun Pharma Advanced Research Company 160.25(158.8)174-103(474)
Sundaram Fin 590.45(573.1)595-456(12)
Sundaram Multi Pap Ltd. 20.05(20.0)26-15(71)
Sundram Fast 42.25(42.95)58-30(26)
Sunteck Realty 341.2(339.3)563-279(1)
Supreme Ind 416.95(404.8)419-281(15)
Supreme Infrastructure India 206.6(207.7)265-149(2)
Supreme Petro 59.95(58.75)71-52(11)
Surya Roshni 77.0(77.85)84-59(23)
Suryalak Cott 48.0(48.0)89-40(15)
Suryanagri Finlease 39.0(37.25)40-11(15)
Suven 71.65(69.7)83-22(676)
Swaraj Engin 592.4(611.4)627-382(1)
Swaraj Mazda 262.5(268.4)501-214(2)
T,U,V,W,X,Y
T A S C Pharma 13.86(13.43)14-2(1014)
T.v. Today 117.2(116.0)124-53(26)
Talwalkars Better Value Fitness Ltd. 145.95(147.35)221-110(19)
Tantia Constructions 18.6(19.75)55-11(47)
Tata Coffee 990.0(995.3)1675-880(8)
Tata Investment 400.75(402.35)499-347(1)
Technocraft Industries India 117.4(114.1)121-57(9)
Thinksoft 247.2(247.05)249-57(4)
Thomas Cook 80.8(81.1)83-47(54)
Tide Water 7078.25(7098.9)8585-6556(0)
Timken India 158.05(160.6)209-128(6)
Tinplate Of India 45.3(44.65)55-29(65)
Tn Petropro 8.31(7.8)14-7(61)
Trent 1046.85(1040.55)1345-902(3)
Ttk Prestige 3528.1(3506.3)3899-2870(11)
Ubholding 27.45(27.55)133-17(96)
Uco Bank 74.75(76.2)86-46(434)
Uflex 84.25(85.55)108-47(180)
Ultratech 1894.65(1896.3)2066-1404(2)
Unichem Lab 193.35(191.3)216-138(19)
Unitdspr 2545.4(2610.25)2815-1708(110)
Unitech 17.3(16.55)40-14(8192)
United Bank Of India 33.5(33.9)84-27(65)
Unity Infraprojects 24.1(24.25)48-16(23)
Ushamartin 27.0(27.35)35-20(22)
Ushdev Int 301.9(298.0)387-223(30)
Usher Agro Ltd. 35.0(35.1)68-24(50)
Uttam Steel 67.45(68.15)125-39(31)
V S T Ind 1641.65(1647.95)1960-1400(0)
Vaibhav Gems 419.3(417.8)460-77(5)
Vardhtext 383.2(385.8)410-235(4)
Venkys 486.7(465.1)594-390(17)
Videocon 170.05(170.1)246-163(11)
Vikas Wsp 16.8(16.7)58-13(74)
Vikasglo 110.25(114.85)255-76(91)
Vinati Organics 170.05(169.75)180-74(19)
Visa Steel 20.0(19.95)54-18(147)
Voltas 114.1(111.65)116-62(930)
West Coast Pap 48.5(49.6)134-37(16)
Wheels India 767.3(763.55)967-584(16)
Whirlpool 178.8(172.15)289-141(62)
Wire & Wireless 17.15(17.35)30-13(122)
Yes Bank 371.45(375.35)547-216(541)
Zandu Phar 936.8(945.45)1700-789(1)
Zee News 13.81(13.82)19-10(82)
Zensar Tech 328.5(327.25)344-180(18)
Zenu Infotech 92.2(91.2)100-46(211)
Zuari Ind 81.35(83.45)126-39(18)
Zylog Systems 13.81(14.52)74-10(112)
GROUP T
A,B
Aarti Drugs 196.75(194.75)262-129(3)
Ahlcon Parent 455.0(452.0)485-285(7)
Amara Raja 328.0(323.85)342-207(28)
Arvind Remedies 53.4(53.5)59-24(131)
Atlas Cycles 254.4(254.3)418-199(24)
Brilliant Securities 56.0(58.6)138-51(138)
C,D,E,F
Choice International 40.2(40.05)58-33(56)
Cressanda Solutions 505.15(504.95)509-190(30)
D C M 69.7(68.65)91-59(7)
Db Stock Brokers 89.9(90.15)99-89(21)
Decngold 26.35(24.4)26-13(377)
Dhanalakshmi Bk 41.5(42.05)73-24(34)
Financial Tech 165.9(166.2)1197-102(200)
G,H
G E I Hamon In. 37.35(34.05)90-17(28)
G M Breweries 89.95(93.35)99-55(6)
Global Capit 163.15(165.0)273-104(89)
Goodricke Group 126.85(121.8)168-106(16)
Guj. Sidhee Cem 14.03(14.16)27-7(57)
Hitachih 117.05(115.85)171-99(18)
I,J,K,L
I F B Agro Ind 167.45(156.55)220-115(10)
I F B Ind 67.55(69.6)119-38(9)
Inani Marb 102.4(104.15)630-77(62)
Jindal Worldwide 106.6(88.85)188-58(32)
Kopran 22.1(22.8)24-11(41)
Kotawala Ind 299.3(300.4)315-182(150)
Luminaire Technologies 42.45(44.0)56-36(238)
M,N,O,P,Q
Manoj Housing Finance 53.45(54.15)64-42(10)
Mindteck 20.6(21.0)22-12(38)
Mount Ev Min 107.7(109.4)150-98(39)
Ncj Int 53.5(54.25)67-19(26)
Peninsula 32.35(34.2)80-25(209)
Prakash Ind 37.95(37.25)56-24(75)
R
R S Software 161.2(163.65)208-102(15)
Rander Fin 48.7(48.75)51-6(54)
S,T
Shreysl 21.5(21.25)33-16(31)
Shyam Star Gems 41.8(42.4)53-28(47)
Singer India 99.6(91.35)134-67(71)
Som Distilleries 296.2(293.6)320-156(55)
Sri Adhikari 74.15(75.45)98-69(13)
Subhkam 125.5(132.0)230-78(62)
Symphony Comfort 413.8(407.05)480-270(7)
U,V,W,X,Y,Z
Upsurge Invest 15.8(15.5)69-12(55)
Venus Remedies 210.45(205.85)358-140(32)
Walchandnagar 63.2(63.35)99-40(79)
GROUP S
A
Albright & Wil 693.0(690.0)711-325(1)
Amrutanj 122.15(124.9)166-96(42)
Amrutanjan Health Care 122.15(124.9)166-96(42)
Amtek Auto 71.3(73.4)94-58(96)
Amtek India 78.4(80.85)126-49(249)
Avanti Feeds 230.95(236.7)273-83(4)
B
Bajaj Elect 171.7(171.35)219-149(14)
Balaji Amines 52.5(49.35)59-28(146)
Balkrishna Ind 280.45(284.85)323-199(8)
Bf Utilities 299.45(307.2)393-118(34)
Bharat Bijlee 352.25(369.1)603-259(1)
Bi 44.15(44.15)239-36(27)
C,D,E
Camson Bio Technologies 57.1(57.05)75-38(17)
Carnation Nutra 546.5(554.9)748-415(1)
Compucom Soft 13.88(13.12)29-7(158)
Diamond Power Infrastructure Ltd 52.1(52.25)90-28(23)
Emami 479.45(494.6)539-367(9)
Emco 17.0(17.25)34-10(40)
Erainfra 20.5(21.55)160-17(132)
F
Flex Foods 25.9(26.2)29-21(22)
Forcemot 391.0(325.85)525-225(34)
Fulford 655.0(630.0)942-450(18)
G,H
Gabriel India 23.8(24.3)33-16(28)
Garwoffs 74.6(82.45)94-44(56)
Genus 17.15(16.35)18-8(108)
Geojit 17.0(16.95)28-15(34)
Grindwell Nort. 287.3(264.35)289-217(16)
Gulf Oil Corp 82.05(80.85)92-56(25)
Hawkins Cook 2189.65(2200.1)2485-1602(2)
Helios & Matheson 110.05(110.25)115-35(179)
I,J,K,L,M,N
Ion Exchange 97.15(96.15)142-80(9)
Jmfinan 30.3(30.85)31-15(536)
K Sera Prod 12.5(12.5)17-7(535)
Kennamet 513.2(513.75)895-365(1)
M M Forgings 91.75(86.45)114-60(16)
Madhucon Projects 12.16(11.04)42-7(682)
Mercator Lines 16.7(16.7)23-9(492)
N C L Ind 24.1(21.15)45-16(31)
O,P,Q,R
Orient Abrasive 19.05(18.8)22-8(27)
Oriental Carbon 118.0(116.05)140-75(4)
Patel Eng 53.75(44.8)90-27(574)
Rainbow Papers 75.3(75.3)86-71(66)
S
Sarda Energy & Minerals Ltd 104.9(105.9)145-72(7)
Sardaen 104.9(105.9)145-72(7)
Schenectady 466.2(469.1)1419-356(1)
Shakti Pumps 79.5(77.95)84-38(61)
Sharon Bio-medicine 284.4(285.4)439-272(26)
Steel Str Wheel 144.85(145.8)214-111(4)
Subros 25.95(25.4)33-17(23)
Sumeet Ind 26.7(26.1)32-17(105)
T,U,V,W,X,Y,Z
Tilaknagar Industries 53.1(53.65)86-44(86)
Unitedbrew 788.6(784.9)1023-580(106)
V I P Ind 60.75(60.35)89-38(407)
V S T Tillers Tr 596.0(594.35)635-330(73)
Vadilal Ind 142.35(141.7)261-101(20)
Vimta Labs 56.0(56.5)61-14(46)
Vinati Organics 170.05(169.75)180-74(19)
Zydus Wellness Ltd 546.5(554.9)748-415(1)
GROUP Z
A,B
Adi Rasayan 31.2(30.15)31-9(33)
Ahmedabad Gas 163.0(161.5)163-9(5)
Akai Asian 493.35(493.9)510-124(132)
Arcotech 203.15(207.4)267-26(22)
Asianlak Capital And Finance 92.4(91.9)93-5(488)
Associated Textile Rubber Products 184.75(184.15)184-5(340)
Binny 62.8(64.05)65-25(17)
Blue Circle Services 8.75(8.9)68-4(253)
C,D,E,F
Centron Ind 21.1(21.05)24-5(272)
Cochin Malabar. 71.6(75.0)138-54(9)
Confidence Trading Company 275.0(279.5)332-225(28)
Country Club 8.31(6.93)9-5(383)
Dahyabhai Sons 355.0(357.85)360-8(42)
Dhvanil Chemicals 8.54(8.14)43-4(369)
Emed.com Technologies 444.0(444.0)447-145(28)
Esaar 42.0(41.7)65-11(193)
First Financial Services 186.9(187.5)300-106(10)
G,H,I
Gomti Finlease 496.0(476.0)496-63(73)
Govindji Tri 610.95(611.25)725-126(102)
Grandma Trading & Agencies 285.1(285.3)288-21(3)
Gupta Fibres 52.05(49.6)56-9(13)
Hind. Copper 69.8(69.8)154-42(164)
Insul Elec 341.2(339.3)563-279(1)
Ispat Alloys 13.24(12.64)18-7(123)
J,K,L
Jalan Metallurgical 51.6(52.25)390-39(28)
Jalgaon Reroll 25.65(25.65)111-17(52)
Jayant Mercantile Co. 43.0(41.9)43-4(274)
Jolly Plastic Ind 303.0(302.7)317-34(51)
Kailash Auto Finance 40.3(39.8)48-10(1150)
Kappac Pharma 493.0(512.1)565-11(21)
Kosha Cubidor 13.0(13.44)34-5(42)
Krishnadeep Trade 51.95(52.0)68-25(39)
M,N,O
Mandsaur Ferro 248.0(237.7)248-24(9)
Memory Polymers 61.8(59.05)144-32(21)
Midland Polymers 53.15(51.55)66-3(113)
Mppolyprole 185.4(176.6)243-46(22)
Mudit Finlease 379.9(380.8)385-160(8)
National Min 137.5(134.05)171-92(142)
Ncl Research And Financial Services 1269.0(1220.0)2200-849(5)
New Bom Prtg 19.0(19.15)21-7(48)
P,Q
P I Industries 230.65(229.9)250-104(492)
P L Enterprise 557.0(557.0)557-11(41)
Parikh Herbals 23.3(22.85)32-8(2845)
Pflinfotc 427.9(416.0)428-22(33)
R
Ram Kaashyap 14.25(13.97)24-12(270)
Rammaica 17.2(17.5)102-17(28)
Rasoya Proteins 17.7(17.4)18-5(395)
Ratni Invest 205.0(204.95)205-3(49)
Ravinay Trading Company 128.9(135.25)152-17(324)
Responind 90.75(91.5)116-72(28)
Riba Textiles 24.25(24.5)57-15(56)
Robinson 77.0(74.15)79-27(67)
Rosette Resorts 8.91(9.09)86-8(114)
Rutron International 24.6(24.6)27-8(308)
S
Secunderabad Healthcare 20.6(20.4)33-11(88)
Shilpamedca 273.75(272.5)289-136(2)
Shree Nath 9.89(10.09)887-9(329)
Shree Shaleen Investments 63.4(64.6)66-6(229)
Shubham Granites 21.5(23.85)34-8(285)
Sidhi Holdings & Traders 75.15(73.7)75-0(10)
Sulabh Eng 208.5(208.2)218-39(80)
Surabhi Chem 58.6(58.7)61-1(833)
Swadeshi Indus 160.5(165.0)165-4(3)
Swan Mills 113.85(111.1)138-96(188)
T,U,V,W,X,Y,Z
Tilak Finance 265.0(268.0)270-62(67)
Toshika Chemicals 94.55(94.65)103-58(179)
Trendy Knitwear 27.55(27.65)33-10(163)
Unisys Software And Holding Industries 176.85(169.9)313-104(30)
Universal Cr 279.3(280.0)280-189(9)
Unno Ind 32.55(30.25)40-17(710)
Vishal Cotspin 108.05(109.8)169-86(5)
Vision Tech 11.99(11.88)12-4(62)

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