Stock Prices as on Jan 20, 2014

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 633.8(638.95)735-448(6)
A C C 1029.9(1030.2)1371-912(5)
Abbot 1707.55(1676.65)1725-1300(6)
Abirlanuv 1095.15(1091.0)1290-930(109)
Acl 172.05(169.85)211-147(53)
Adani Enter 247.55(239.85)286-126(169)
Allahabad Bank 93.45(93.05)190-64(215)
Alok Industr 7.94(8.0)11-5(345)
Alstom Proje 344.7(348.5)408-285(3)
Andhra Bank 62.15(60.85)124-47(106)
Apollo Hosps 939.1(926.95)1096-767(9)
Apollo Tyres 116.5(113.8)118-54(560)
Arvind 142.7(141.95)156-65(754)
Ashok Leyland 16.85(16.85)26-11(471)
Asian Paints 490.1(491.75)560-376(202)
Aurobindo Phar 409.25(384.95)417-127(1190)
Aventis Pharma 2710.5(2662.15)2940-2180(1)
Axis Bank 1161.55(1152.8)1549-764(270)
B
B A S F India 613.8(594.05)724-490(3)
B H E L 173.45(171.3)233-100(315)
Bajajhoin 922.55(918.25)1007-743(0)
Balaji Tele. 45.75(45.65)56-29(66)
Ballarpur Ind 12.79(12.78)23-8(157)
Bank Of India 237.15(233.95)392-126(210)
Bharat Earth. 208.75(207.05)280-126(40)
Bharat Elec 995.05(990.55)1375-972(0)
Bharat Forge 345.0(338.8)352-185(33)
Bhartiartl 308.75(311.2)373-266(206)
Birla Corp 246.55(251.35)327-191(2)
Bk Of Baroda 622.35(628.9)898-429(135)
Bombay Dye 62.75(62.35)129-37(567)
Boschl 9517.0(9509.9)11500-8000(0)
Bpcl 340.9(339.45)449-256(126)
Britannia Ind 889.2(899.55)972-463(2)
C
C E S C 439.1(440.3)470-252(9)
C M C 1504.8(1421.9)1780-1106(36)
Cadila Health 857.45(855.6)924-631(9)
Cairn India 326.3(326.0)349-267(39)
Canara Bank 260.0(258.2)527-189(123)
Castrol India 297.6(297.6)371-288(9)
Central Bank Of India 48.3(48.4)89-47(72)
Century Enka 151.4(148.35)164-92(11)
Century Tex 308.25(300.9)425-195(165)
Chambal Fert 38.45(38.55)71-30(31)
Chennai Petro 67.95(67.65)162-52(39)
Cipla 419.75(417.9)450-354(104)
Coal India Ltd 269.7(272.75)324-215(243)
Colgatepalm. 1325.25(1320.55)1555-1190(5)
Container Corp 725.3(720.05)820-609(0)
Corp Bank 264.75(263.05)485-239(7)
Crompton Gr. 116.4(114.25)136-71(145)
Cummins India 452.75(453.75)545-365(15)
D,E,F
Dabur India 169.7(167.7)184-125(64)
Dena Bank 59.4(59.3)121-41(179)
Dish Tv India 51.35(50.35)80-39(301)
Dlf 155.75(155.4)289-120(711)
Dr Reddy`s Lab 2654.25(2655.95)2680-1720(14)
Dredging Corp 255.8(257.2)332-152(3)
E I H 57.5(57.3)75-43(13)
Edelweiss Capital 28.15(28.3)36-24(20)
Educomp Sol 25.05(25.25)138-17(35)
Eng India 158.25(158.15)234-121(32)
Escorts 118.95(115.75)145-48(266)
Essel Propack 52.4(50.75)56-29(23)
Exide Ind 101.2(100.95)143-100(188)
F D C 132.2(128.25)143-79(39)
Federal Bank 82.65(79.45)104-44(323)
Finolex Cables 80.8(80.0)92-41(50)
Finolex Ind 154.05(150.55)179-60(12)
G
G E Shipping 296.75(297.45)329-199(2)
Gail 349.45(351.7)395-273(24)
Geometric 103.05(98.35)117-61(126)
Gillette Ind 2098.05(2100.6)2494-1872(1)
Glaxo Smithk. 2976.75(2977.05)3015-2005(0)
Glaxocon 4402.5(4321.85)6020-3581(0)
Global Tele 15.55(15.6)27-11(40)
Gmr Infra 23.45(22.9)25-10(397)
Godrej Cp 777.95(771.45)977-693(4)
Grasim Ind 2592.7(2622.45)3159-2121(3)
Great Offshore 68.35(67.65)96-36(28)
Guj. Ind Power 57.2(58.0)82-53(12)
Guj. Min Deve 116.1(115.9)205-76(10)
Gujarat Gas 254.65(257.4)313-159(1)
Gujarat St Petronet 57.55(57.65)79-46(25)
H
H C L Infosys 27.0(26.4)40-19(816)
H C L Tech 1431.9(1381.15)1443-652(110)
H D F C Bank 669.85(668.3)727-528(99)
Hdfc 835.25(840.4)931-632(51)
Hdil 49.45(48.6)122-26(1061)
Hero Honda 2085.75(2075.15)2214-1434(13)
Hexaware Tec 140.25(134.05)145-72(187)
Hind Petro 233.7(236.55)381-158(63)
Hind Zinc 132.55(129.45)140-94(873)
Hindalco Ind 112.15(111.4)126-83(314)
Hindujav 276.95(275.9)595-242(3)
Hpcl 233.7(236.55)381-158(63)
Hsng Dev Infra 49.45(48.6)122-26(1061)
Hsq Dev Fin 835.25(840.4)931-632(51)
Htmt Global Sol 565.65(565.6)609-218(6)
Hul 555.25(559.0)725-432(109)
Hul 555.25(559.0)725-432(109)
I
I C I India 839.55(827.25)1195-750(1)
I T C 330.2(324.85)380-281(476)
Icici Bank 1044.1(1035.0)1236-758(157)
Idbi 63.1(63.25)115-52(133)
Idea Cellular 153.95(151.2)188-101(420)
Idfc 100.8(100.05)179-76(424)
India Cements 54.5(54.35)91-43(68)
India Infoline 64.25(61.3)87-40(21)
Indiabulls Real Est 65.25(63.65)87-50(430)
Indian Bank 106.5(107.15)215-60(27)
Indian Hotels 58.15(57.95)65-37(35)
Indian Ovrsea 49.15(48.55)89-37(43)
Indo Rama Sy 15.05(13.45)30-12(148)
Indusind Bank 433.25(423.45)530-318(113)
Infosys Tech 3749.9(3728.05)3760-2190(184)
Ingersollrand 389.05(384.25)488-301(1)
Ingvysya 566.35(562.85)667-405(4)
Ioc 224.0(224.5)375-186(103)
Ipca Lab 775.2(755.6)781-462(9)
J,K,L
J & K Bank 1383.3(1352.75)1496-995(3)
J B Chem 127.0(125.85)139-70(31)
Jaiprakash Ass 47.35(47.25)93-28(1401)
Jaypee Infratech Limited 19.35(19.4)53-14(122)
Jet Airways 265.35(263.8)688-260(158)
Jindal 57.95(58.05)120-37(222)
Jindal Stainless 36.5(36.55)75-35(15)
Jindal Steel 260.2(260.8)441-181(394)
Jsw Steel 987.15(999.95)1046-451(61)
Kotakbank 728.15(726.35)804-588(21)
L I C Hsq Fin 211.2(208.3)290-152(178)
L&t 1000.0(1001.15)1152-678(121)
Lanco Infratech 7.4(7.43)14-4(362)
Lupin 909.55(909.5)951-569(27)
M,N
M & M 907.4(898.45)1026-741(44)
M&m 907.4(898.45)1026-741(44)
Mangalore Ref 42.35(42.85)69-26(49)
Maruti 1778.15(1777.15)1864-1217(44)
Mastek 178.75(171.05)213-103(85)
Merck 578.0(570.2)689-522(3)
Mphasis Bfl 416.45(410.25)513-335(13)
Mtnl 15.0(14.9)28-9(342)
Mtnl 15.0(14.9)28-9(342)
N T P C 131.85(131.6)167-122(100)
Nation.ferti 22.25(22.55)78-17(95)
National Alum 36.35(36.65)51-24(14)
Nestle Ind 5208.2(5236.95)5864-4410(2)
Neyveli Lignite 58.25(58.35)87-49(10)
Novartis India 432.5(435.15)678-361(4)
O,P,Q
O N G C 287.3(287.5)354-234(135)
Omaxe 124.9(125.25)160-115(81)
Oracle Fin 3182.1(3145.3)3415-2350(2)
Orchid Chem 50.85(50.25)100-35(43)
Oriental Bank 200.4(196.4)346-121(137)
P & G Hygiene 3177.35(3188.6)3220-2420(0)
Parsvnath Dev 24.9(24.65)44-23(96)
Pfizer 1078.3(1092.6)1779-985(2)
Pidilite Ind 282.95(282.4)314-211(20)
Piramalhe 560.9(560.5)648-476(3)
Pnb 600.9(597.05)922-402(98)
Polaris Soft 139.45(139.05)155-96(74)
Power Fin Corp 143.65(145.8)227-97(206)
Power Grid Corp 98.3(97.15)116-86(1798)
Punj Lloyd 27.6(27.45)57-20(305)
R
Ramco Systems 187.95(179.0)207-67(7)
Ranbaxy Lab 408.75(406.4)491-253(367)
Rashtriya Chem 31.7(31.7)57-26(100)
Raymond 287.2(284.5)438-176(23)
Rcom 132.95(125.3)164-50(2299)
Reliance Capital 346.35(341.25)496-290(438)
Reliance Ind 869.5(884.55)954-765(389)
Reliance Power 68.2(67.5)98-58(626)
Relinfra 401.65(400.45)553-308(194)
Rolta India 74.15(72.25)78-50(225)
S
S A I L 68.05(67.05)94-37(123)
Sbi 1641.0(1622.05)2534-1452(152)
Shipping Corp 39.05(38.75)57-26(56)
Siemens 589.85(590.85)682-414(23)
Skf 631.7(632.4)700-432(0)
Sobha Developers 302.35(302.05)472-214(6)
Sterlite Optical 24.0(23.8)34-15(103)
Sun Pharma 589.35(594.15)650-347(54)
Suntv 362.05(357.7)493-327(17)
Suzlon Energy 10.56(10.51)26-5(723)
Syndicate Bnk 93.3(94.85)144-61(118)
T,U,V
Tata Chem 259.8(260.2)377-234(14)
Tata Elxsi 379.4(362.6)427-156(654)
Tata Power 77.6(78.4)110-68(244)
Tata Tea 148.3(146.15)170-122(206)
Tatacomm 299.75(297.25)319-136(83)
Tatamotors 374.6(369.65)405-252(335)
Tcs 2338.25(2215.65)2384-1300(281)
Tech Mahindra 1828.4(1773.7)1906-895(87)
Thermax 672.65(671.75)718-526(1)
Tisco 374.75(377.55)435-195(484)
Titan Ind 216.45(216.85)302-200(74)
Tn Newsprint 126.1(127.55)143-85(8)
Torrent Pharma 474.85(475.5)521-328(4)
Torrent Power 108.8(108.0)184-67(161)
Tvs Motor 71.8(70.85)82-28(212)
Union Bank 121.45(122.05)273-97(348)
Unitedphos 216.1(216.8)218-113(53)
Vijaya Bank 39.2(39.15)64-33(57)
W,X,Y,Z
Welspunguj 66.2(64.85)102-26(47)
Wipro 573.3(552.45)577-315(367)
Wockhardt 423.3(412.6)2166-336(229)
Zeeenter 284.05(278.55)300-194(52)
GROUP B
A
Agarind 168.3(167.55)185-61(43)
3i Infotech 8.16(8.27)9-3(181)
A P Paper 253.55(254.9)327-179(17)
Aban Offsho 423.65(415.0)448-200(301)
Abg Heavy Ind 47.1(44.9)119-33(24)
Abhishek Ind 15.85(16.0)19-6(80)
Acrysil 172.45(171.8)240-81(3)
Adani Power Ltd 34.7(34.35)68-29(211)
Adani Power Ltd 34.7(34.35)68-29(211)
Adlabs Films 55.25(46.4)72-36(1428)
Aegis Logis 163.2(159.8)187-100(3)
Agro Tech Foods 529.8(530.25)605-425(1)
Aia Engineering 499.5(505.5)520-275(2)
Ajanta Pharma 933.2(929.1)1019-268(5)
Aksh Optifibre 15.5(15.7)20-13(44)
Alembic Pharmaceuticals Ltd 226.85(219.8)241-68(27)
Alstom 183.2(184.0)210-110(2)
Andhra Petroch 8.97(9.1)15-8(52)
Apar 142.9(145.95)166-83(4)
Aptech 83.65(82.85)89-40(109)
Aries Agro 54.7(53.25)63-28(55)
Arrow Webtex 115.15(110.3)127-38(709)
Arshiya International Ltd. 15.1(15.45)48-9(52)
Asahi Songwon Colors 74.45(72.75)84-53(11)
Asahi Songwon Colors Ltd 74.45(72.75)84-53(11)
Ashapura Mine. 56.1(55.85)70-27(75)
Ashika Credit Capital Ltd 127.25(129.25)255-52(17)
Astec Life Sciences Ltd 35.95(36.0)39-14(15)
Astra Micro 59.8(59.05)63-30(87)
Astra Zeneca 774.55(775.65)1467-595(4)
Atlanta 44.05(43.15)55-24(21)
Atul Chem 421.95(422.1)475-280(11)
Aurionpro Solutions 133.05(126.75)133-42(6)
Autoline Industries 78.15(75.1)139-46(34)
Avantel 45.65(44.0)71-39(18)
Avt Natural P 21.95(20.0)23-12(110)
Avt Natural Products 21.95(20.0)23-12(110)
B,C,D
Bajaj Auto Fin 1567.1(1574.25)1612-965(0)
Bajaj Hind 13.72(13.82)24-11(192)
Balrampur Chini 43.3(44.0)54-34(30)
Bank Of Maha 35.45(35.25)62-33(28)
Bata India 990.6(992.5)1085-688(9)
Bayer 1704.65(1716.55)1829-1065(1)
Bengal&assam 285.85(289.0)330-245(2)
Berger Paints 221.95(215.0)256-158(33)
Bgr Energy Systems 119.3(118.6)263-70(68)
Bhageria Dye 31.9(31.6)32-15(37)
Bhussteel 479.5(475.45)504-422(37)
Biocon Ltd 454.4(441.5)491-255(206)
Blue Dart Ex. 3741.75(3639.05)3785-1811(0)
Blue Star 149.9(150.2)187-130(23)
Bombay Bur Trdg 107.55(107.05)150-83(6)
Bombay Rayon Fashions 183.35(183.9)268-151(169)
Burnpur Cement 9.19(8.76)9-5(155)
Carbon Everflow 79.25(78.25)88-57(13)
Cclpr 45.5(45.15)47-21(21)
Ceat 328.6(335.95)384-87(54)
Cerasan 751.85(755.7)761-385(1)
Chirawa Cements 162.1(154.4)162-30(14)
Cholam. Inv 252.1(256.35)307-205(2)
City Union Bnk 50.45(50.35)63-37(19)
Colourchem 607.3(597.55)671-371(5)
Compuage Infocom 63.6(64.35)81-35(18)
Core Project 20.25(20.1)320-12(37)
Coromandel Fert 239.25(243.15)260-162(13)
Cox And Kings(india) Ltd 147.3(134.6)156-84(524)
D C W 12.0(11.8)20-8(87)
Datatech 45.4(46.2)48-18(13)
Deep Industries 44.3(43.45)53-21(18)
Den Networks Ltd 153.2(153.05)238-110(43)
Development Credit Bank 57.0(56.75)60-38(175)
Dewan Hsq Fin 214.2(206.65)232-101(249)
Dhanuka 187.4(186.0)218-112(2)
Dic 387.1(388.2)406-152(3)
Dil 398.65(410.0)605-352(1)
Dishman Pharma 106.95(103.75)113-37(240)
Divi's Lab 1294.25(1270.0)1304-905(14)
Dq Entertainment (international) Ltd 34.6(35.85)50-5(64)
Dynemic Products 22.6(22.85)23-13(88)
E,F
E I Dparry 136.6(136.45)189-103(5)
Easun Reyrolle 68.0(68.95)75-34(340)
Eclerx Services 1164.4(1095.7)1247-599(9)
Eicher Motors 5039.65(4943.3)5294-2512(0)
Eldeco Hou 163.55(156.8)232-142(17)
Elder Pharma 223.75(225.1)415-202(43)
Elecon Eng 31.85(32.15)47-18(14)
Electrosteel C. 14.15(14.07)26-9(45)
Entertainment Network India 335.9(339.65)364-198(1)
Esab India 439.25(449.0)499-310(2)
Ess Dee Aluminium 617.45(608.65)649-252(11)
Essar Oil 52.5(52.25)96-46(195)
Essarship 58.35(57.5)96-54(16)
Eveready Ind 36.35(35.7)39-14(31)
Everest 152.65(147.65)276-121(4)
Everest Kanto Cylinder 16.27(16.06)29-7(39)
Everonn Systems India 44.85(47.2)125-21(12)
Excel Info 23.1(21.2)32-15(88)
Fag Bearings 1540.55(1624.4)1699-1100(1)
Fiem Industries 341.25(339.0)360-179(13)
Fineotex Chemical Ltd 28.1(25.3)33-15(65)
First Leasing 13.34(13.0)61-9(49)
Firstsource Solutions 25.9(25.0)28-9(1005)
Flexituff International Limited 229.05(229.95)263-132(10)
Fortis Healthcare 98.95(98.4)114-84(23)
Fortune Fin. 77.45(76.4)86-46(6)
G,H
G I C Hsq Fin 106.5(104.2)146-78(49)
Gammon India 14.71(14.95)39-8(117)
Gandhimathi Appliances 303.55(307.7)400-240(5)
Gateway Distriparks 135.0(134.15)154-98(7)
Gati 59.25(56.45)68-22(1392)
Gitanjali Gems 67.4(67.35)649-48(317)
Glenmark Phar 501.6(508.35)612-458(20)
Globus Spirits 77.6(77.1)129-66(331)
Godfrey Phi. 2573.25(2612.2)3550-2250(0)
Godrej Indus 292.7(289.25)324-218(54)
Goodyear India 370.05(381.1)398-237(17)
Greave 65.05(64.75)86-53(11)
Greenply Ind 342.85(335.5)524-321(1)
Gruh Fin 259.05(262.1)282-188(28)
Guj. Alkalies 176.5(175.9)222-132(4)
Guj. Nre Coke 10.15(10.17)22-7(73)
Guj. State Fert 51.7(51.65)70-44(12)
Gujapoind 105.4(107.75)122-76(11)
Gujarat Pipavav Port Ltd 61.25(60.95)66-41(34)
H F C L 9.84(9.61)10-6(1183)
H K Finechem 56.15(57.75)65-39(162)
Hatsun Agro 206.65(204.9)217-81(12)
Havell`s India 813.55(782.15)844-556(18)
Hercules Hoists 118.65(117.75)138-75(11)
Heritage Food 226.75(225.3)272-169(6)
Hikal 460.15(464.6)484-360(1)
Himatsingka S. 58.0(57.15)66-25(26)
Hind Con 13.9(13.9)19-7(188)
Hind Motors 7.46(7.7)11-6(294)
Hind Oil Exp 41.55(41.65)114-22(82)
Hind Sanitary 97.1(97.15)133-70(5)
Honeywell 2608.25(2604.5)2813-2201(3)
Hov Services 109.9(105.75)122-20(37)
Ht Media 76.6(77.4)123-74(207)
I,J
I F C I 24.25(23.8)38-17(591)
I V R Cons 14.65(14.35)43-9(725)
Ibn18 23.15(22.55)37-15(684)
Iid Forgings 15.1(15.45)48-9(52)
Il&fs Transportation Networks Ltd. 124.0(124.3)219-98(20)
Ilfs Venture 12.76(12.82)16-9(43)
India Glycols 95.9(95.5)171-84(8)
Indiabulls Housing Finance Ltd 229.35(223.3)285-166(50)
Indiabulls Power 7.25(7.41)15-5(857)
Indian Infotech And Software 14.4(14.65)48-13(975)
Indoco Remedies 116.65(110.7)161-55(883)
Indraprastha Gas 262.4(263.6)328-236(14)
Info Edge India 587.45(572.1)627-285(33)
Infotech Ent 355.35(343.9)363-157(8)
Innoventive Industries Ltd. 16.5(16.85)147-9(250)
Inox Leisure 108.5(106.65)127-50(86)
Irb Infrastructure Developers 84.0(81.5)136-51(449)
Ivrcl Infrastruc 14.65(14.35)43-9(725)
J B F Ind 76.8(76.35)126-71(6)
J K Ind 162.35(163.1)182-80(55)
Jagran Prakashan 88.05(89.9)111-77(18)
Jai Corp 68.5(67.75)83-35(567)
Jain Irrigation 69.25(67.7)83-46(128)
Jaiprakash Hydro 16.6(16.7)38-8(553)
Jay Bh Maruti 54.95(54.45)63-31(16)
Jay Shree Tea 90.35(89.35)124-73(17)
Jhaveri Weld 16.25(18.0)74-13(46)
Jindal South West Holdings 566.6(551.95)627-250(19)
Jindpolyfm 151.15(150.9)179-105(17)
Jk Agri Genetics Ltd 300.0(296.4)501-200(3)
Jk Paper 30.2(30.2)39-23(34)
Jklakshmi 74.95(76.6)149-49(15)
Jubilant Org 127.6(127.55)223-65(26)
Jyothy Laboratories 201.2(204.6)220-140(8)
Jyoti Struct 28.8(29.35)44-15(111)
K,L
K R B L 38.85(40.7)43-19(170)
Kadvani Sec 72.95(72.2)86-16(26)
Kajaria Ceramic 308.15(296.05)320-174(16)
Kale Consult 742.05(727.9)805-301(8)
Kalpataru Pwr 85.2(84.55)103-56(6)
Kalyani Steels 54.55(54.2)59-31(11)
Kar Vysy Bank 331.9(332.05)592-297(3)
Karnataka Bnk 104.7(101.9)181-69(325)
Kaveri Seed Company 1899.6(1895.75)2105-1100(0)
Kecil 54.85(55.25)68-23(31)
Kesoram Ind 67.7(67.75)108-50(36)
Kohinoor 41.6(41.7)57-22(17)
Kolte Patil Developers 80.1(81.45)136-49(79)
Kovai Medi. 140.9(144.3)185-122(5)
Kpitcumm 172.35(171.6)187-92(31)
Kwality Credit & Leasing 60.75(60.0)104-39(24)
Kwality Dairy 31.6(31.25)36-18(41)
L K P Mer Fin 61.8(60.0)71-52(50)
La Opala Glass 649.75(635.45)660-230(1)
Lakshmi Machine 2731.45(2741.8)2920-1725(0)
Liberty Shoes 138.45(141.7)163-67(54)
Lovable Lingerie Ltd 308.75(301.0)356-219(64)
Lumax Auto Technologies 100.3(101.45)155-89(10)
M,N
M And B Switchgears Limited 13.94(13.49)26-8(206)
M R F 19610.6(19508.9)20235-11011(1)
Macmillan Ind 222.25(228.55)249-99(4)
Mahindra 272.0(278.75)355-179(113)
Manappuram Gen 19.8(20.15)45-9(459)
Mandhana Industries Ltd. 232.3(231.95)309-195(11)
Mangalam Cem 108.0(108.95)164-88(11)
Mangalore Chem 58.5(58.25)73-27(39)
Marico Ind 216.35(215.0)248-188(8)
Max India 198.85(197.3)253-150(17)
Mcdowell Holdings 33.95(32.6)78-16(13)
Mcleod Russel India 280.3(286.65)386-240(64)
Mcnally Bharat Engineering Company 54.95(55.35)101-37(9)
Midpoint Software & Electro Systems 40.0(40.25)54-26(17)
Mindtree 1445.15(1421.0)1685-745(20)
Mirza 32.65(32.4)37-17(89)
Mmtc Ltd 51.35(51.35)649-37(120)
Monnet Ispat 123.6(124.1)271-92(8)
Monsanto India 835.3(835.35)870-560(1)
Motherson Sumi 200.3(197.8)218-115(49)
Mundra Port 150.95(148.8)175-118(95)
Muthoot Cap 85.2(87.5)132-68(8)
Muthoot Finance Ltd 127.8(126.4)231-73(103)
Mysore Cem 40.7(39.55)54-27(36)
N I I T 28.05(27.5)30-14(222)
Nagarjuna Con 28.35(28.1)58-16(120)
Nahar Spin 110.15(109.05)129-64(22)
Nandan Exim 28.75(29.0)33-24(136)
Natco Pharma 770.65(774.0)839-390(0)
National Pero 424.9(427.55)532-350(1)
Navneet Pub 55.9(56.55)67-50(10)
Ndtv 78.0(77.9)100-51(12)
Neocorp 12.4(13.0)38-6(85)
Network 18 Media 32.2(31.3)45-25(31)
Nhpc 18.15(18.25)29-14(238)
Nhpc Ltd 18.15(18.25)29-14(238)
Niit Technologies 411.8(390.05)414-234(77)
Nikki Global Finance 905.8(910.25)950-507(26)
Noida Toll Bridge 21.1(21.55)23-18(28)
Nucleus Soft 162.5(135.45)162-65(303)
O,P,Q
Oil India Ltd 474.65(471.7)629-415(6)
Omkar Speciality Chemicals Ltd 119.45(119.1)150-68(81)
Onelife Capital Advisors Limited 216.85(183.45)782-124(181)
Onmobile Global 31.3(31.5)44-19(189)
Opto Circu 26.85(26.55)107-17(198)
Orbit Corporation 17.4(18.0)54-10(124)
Orbit Exp 93.55(94.8)111-59(5)
Orient Cement Limited 36.3(37.05)60-29(13)
Orient Paper 14.15(14.69)18-4(117)
Orissa Minerals Development Company Ltd 2268.8(2225.45)4292-1615(3)
Oscar Invest 158.35(165.05)300-137(171)
Oswal Agro 12.81(13.07)17-9(42)
Page Industries 5407.6(5440.8)5670-3130(0)
Pantaloon Ret 87.95(84.3)193-63(875)
Paper Products 73.85(71.0)77-56(47)
Paushak 215.55(225.65)236-57(4)
Persistent Systems Ltd. 1006.95(990.35)1057-477(3)
Petronet Lng 114.7(115.4)164-106(74)
Pg Electroplast Ltd 199.15(203.85)383-54(104)
Phillips Carbon 56.9(56.75)94-31(9)
Pidrugs 203.75(196.35)224-81(27)
Pioneer Agro Extracts 39.75(39.75)40-17(34)
Pipavav Shipyard 43.6(43.8)91-38(103)
Poly Medicure 344.45(336.15)364-200(6)
Poly Medicure Ltd 344.45(336.15)364-200(6)
Praj Ind 47.8(47.7)50-30(112)
Prakash Steelage Ltd 117.5(117.75)124-78(16)
Pratibha Industries 26.9(25.45)53-16(33)
Premier Expl 75.0(75.85)86-48(19)
Prime Focus 30.1(29.7)52-23(79)
Prism Cement 25.75(26.15)48-22(28)
Pslltd 21.2(21.35)58-16(51)
Ptc 60.2(57.55)81-34(693)
Ptc India Financial Services Ltd 14.09(13.98)18-9(202)
Puravankara Projects 68.8(70.8)122-58(32)
Pvr 570.45(573.75)657-229(8)
R
Radico Khait 145.0(140.6)161-88(343)
Rai Saheb Rekh 131.45(145.0)159-66(4)
Raj Television Network 524.45(517.35)550-155(63)
Rajesh Exp 83.05(79.6)147-69(70)
Rallis India 175.65(177.45)184-110(8)
Rama Newsprint 10.04(10.54)12-3(45)
Rasoya Proteins Ltd 16.65(16.85)20-5(773)
Rei Agro 7.16(7.05)15-5(220)
Reliance Indust 352.4(351.05)484-278(42)
Reliance Media World Ltd 62.2(61.0)70-23(16)
Religare Enterprises 300.6(303.95)373-250(10)
Ricoh India 142.0(139.5)142-32(28)
Rohit Ferro Tech 10.0(9.85)30-9(144)
Ruchi Soya Ind 33.35(33.4)73-26(19)
Rural Electrification Corporation 191.8(192.95)256-146(132)
S
S Bk Of Bikaner 315.0(316.65)494-307(7)
S R F 210.05(211.15)238-125(8)
Sabero Org Guj 134.75(137.7)157-70(9)
Sacheta Metals 19.25(19.5)22-11(55)
Saintgobain 17.69(15.33)36-11(2087)
Saksoft 81.7(78.25)82-33(7)
Sandur Mang 586.85(529.4)720-301(61)
Sasken Comm 195.85(189.3)201-100(69)
Se Investments 381.6(382.35)468-381(32)
Seamecltd 67.4(69.85)80-38(7)
Sesa Goa 205.5(200.5)209-119(700)
Shakti Pumps (india) Limited 76.4(77.05)88-38(22)
Shasun Chem 81.45(80.25)129-45(63)
Shilpi Cable Technologies Ltd 21.45(23.2)24-10(28)
Shree Renuka Sugars 20.9(21.15)31-14(274)
Shrenuj & Co 96.95(96.9)128-54(89)
Shriram Trans 609.6(599.85)841-465(3)
Signet 305.25(305.65)360-222(22)
Simplex Projects 13.23(13.92)43-7(36)
Sintex Ind 35.75(35.45)72-16(624)
Sks Microfinance Ltd 195.85(182.65)209-95(712)
Solar Explosives 890.0(895.95)1099-740(12)
Sona Koyo St 18.65(18.5)21-9(33)
Sonata Soft 44.0(39.5)48-22(320)
Southind.bank 21.05(20.25)28-18(9142)
Spicejet 17.45(17.65)48-15(1614)
Srei Int Fin 23.05(22.55)42-17(128)
Srs Ltd 34.2(34.45)50-25(81)
State Trading 164.25(163.35)239-68(44)
Strides Arcolab 379.3(370.05)480-233(69)
Subexltd 9.26(8.82)14-4(103)
Sun Pharma Advanced Research Company 158.35(153.3)179-103(129)
Sundaram Fin 591.3(598.05)629-456(4)
Sundaram Multi Pap Ltd. 18.8(18.8)26-16(171)
Sundclayton 415.0(413.55)427-250(1)
Sunteck Realty 279.95(279.2)509-265(2)
Superhouse Le 102.35(107.7)121-42(10)
Supreme Ind 469.0(469.8)478-281(13)
Supreme Petro 59.15(59.75)71-52(25)
Surya Roshni 73.2(71.25)84-59(49)
Suven 73.2(73.0)83-22(80)
Swaraj Engin 615.85(611.9)672-382(0)
Swaraj Mazda 260.95(268.25)452-214(3)
T,U,V
T A S C Pharma 19.05(18.75)21-2(393)
T.v. Today 107.2(104.95)129-53(51)
Take Solutions 36.85(37.35)42-20(19)
Talwalkars Better Value Fitness Ltd. 145.05(142.75)197-110(7)
Tata Coffee 971.15(961.45)1675-880(16)
Tata Investment 397.1(397.5)499-347(1)
Tata Sponge 309.35(297.2)338-217(11)
Texmaco Rail & Engineering Ltd 43.05(43.05)71-26(11)
Themis Medicare 69.35(71.0)89-40(9)
Thinksoft 253.05(252.3)260-57(2)
Thirumalai Chem 101.3(101.95)139-68(5)
Thomas Cook 79.7(78.5)91-47(23)
Tide Water 7111.05(7094.3)8280-6556(0)
Timken India 160.05(159.3)197-128(5)
Transport Co 99.55(92.55)109-44(198)
Trent 1116.05(1134.65)1339-902(1)
Ttk Prestige 3419.15(3481.6)3899-2870(3)
Ttml 7.57(7.47)12-4(288)
Tube Invest 169.85(165.15)202-123(7)
Ubholding 33.3(32.5)101-17(131)
Uco Bank 75.2(75.5)84-46(286)
Uflex 78.85(79.05)100-47(14)
Ultratech 1719.95(1716.15)2066-1404(315)
Unichem Lab 215.6(216.25)225-138(37)
Unitdspr 2703.3(2666.4)2816-1708(76)
Unitech 13.75(13.6)39-13(3774)
United Bank Of India 32.15(31.5)80-27(31)
Ushamartin 32.9(32.5)37-20(28)
Usher Agro Ltd. 43.25(44.75)68-24(15)
Uttam Steel 65.4(65.7)125-39(17)
V & K Softech 14.84(14.44)15-5(122)
Vadilal Ent 121.7(116.45)184-95(32)
Vaibhav Gems 670.25(669.4)723-84(1)
Vardhtext 358.15(365.8)410-241(6)
Venkys 471.25(469.05)594-390(1)
Videocon 168.55(168.05)232-153(8)
Vikas Wsp 17.1(17.0)49-13(112)
Vinati Organics 216.6(215.75)229-74(4)
Voltas 108.75(103.65)124-62(358)
W,X,Y,Z
W P I L 211.5(208.45)427-165(3)
Wellworth Fin 7.3(6.97)8-4(81)
Welspun India 91.2(91.35)93-46(25)
West Coast Pap 58.25(59.4)101-37(27)
Wheels India 813.6(799.85)915-584(1)
Whirlpool 187.1(190.55)280-141(4)
Winsome Yarns 7.05(6.42)30-6(722)
Wire & Wireless 20.2(18.4)28-13(902)
Yes Bank 359.25(351.55)547-216(471)
Zandu Phar 892.2(892.05)1529-789(0)
Zee News 13.38(13.19)19-10(78)
Zensar Tech 393.05(377.8)424-180(22)
Zenu Infotech 96.55(97.5)100-46(267)
Zuari Ind 64.9(67.25)103-39(19)
GROUP T
A,B
Aekta 33.0(30.25)36-26(22)
Amara Raja 318.25(319.35)365-207(9)
Arvind Remedies 47.2(49.0)59-24(26)
Atlas Cycles 243.75(242.45)375-199(2)
Bharat Ferti 78.6(86.55)150-64(17)
Blissgvs 43.15(42.15)46-25(47)
Brilliant Securities 41.25(45.8)137-36(24)
C,D,E,F
Choice International 39.0(39.1)58-33(67)
Cressanda Solutions 53.1(53.2)58-20(344)
D C M 68.95(70.0)91-59(12)
Db Stock Brokers 90.35(90.45)99-89(25)
Dhanalakshmi Bk 38.15(38.25)68-24(27)
E P C Ind 112.0(109.15)160-84(21)
Financial Tech 320.15(313.5)1197-102(1172)
G,H,I,J,K,L,M
G M Breweries 103.55(101.0)115-55(27)
Goodricke Group 134.3(134.95)158-106(7)
Hira Ferro Alloys Ltd 21.9(22.0)24-7(28)
Inani Marb 138.1(137.1)510-77(9)
Kopran 25.6(25.7)30-11(38)
Kotawala Ind 306.2(305.6)315-199(156)
Luminaire Technologies 39.2(39.1)56-35(284)
Mindteck 38.55(36.75)38-12(34)
N,O,P,Q,R
Nirlon 49.0(47.7)50-32(56)
Peninsula 35.15(35.1)77-25(57)
R S Software 175.7(181.65)203-102(79)
Rander Fin 59.1(57.95)63-8(491)
Rollatainers 188.0(186.5)299-94(11)
Roselabs 7.05(7.25)14-6(79)
S,T
S P L 130.9(128.25)155-61(38)
Sh Rama Multi 8.48(8.54)10-4(84)
Shalibhadra Fin 21.35(21.1)52-18(21)
Shyam Star Gems 50.65(45.5)53-28(636)
Singer India 91.35(89.3)125-67(11)
Som Distilleries 284.4(287.0)320-156(56)
Sri Adhikari 72.6(73.6)94-69(15)
Symphony Comfort 409.45(398.6)480-270(1)
U,V,W,X,Y,Z
Umangdair 34.9(32.4)62-22(28)
Upsurge Invest 15.0(15.25)61-12(31)
Venus Remedies 239.05(237.0)358-140(7)
Walchandnagar 61.5(60.75)84-40(36)
Ybrant Digital 10.03(9.84)64-2(95)
GROUP S
A
Ador Fontech 60.0(60.0)93-50(68)
Akschem 168.3(160.3)168-20(8)
Albert David 120.25(120.0)135-80(27)
Amrutanj 129.6(123.6)156-96(12)
Amrutanjan Health Care 129.6(123.6)156-96(12)
Amtek Auto 69.3(68.8)90-58(726)
Amtek India 63.75(61.05)108-49(56)
Atul Auto 293.25(293.7)315-139(3)
Automob.corp 232.4(212.9)275-154(3)
Avanti Feeds 261.8(257.0)289-83(2)
B,C,D
Bajaj Elect 213.9(200.9)235-149(15)
Balkrishna Ind 306.45(309.65)349-199(4)
Bf Utilities 591.15(565.05)669-118(39)
Bharat Bijlee 360.0(363.2)578-259(1)
Bi 49.9(50.85)197-36(14)
Camson Bio Technologies 68.7(66.8)79-38(47)
Carnation Nutra 530.1(529.2)748-415(1)
Century Plyboards India 25.6(25.05)50-23(32)
Deepak Nitrite 305.0(305.25)334-211(2)
Dolphin Off Ent 82.1(79.9)129-56(22)
E,F
Emami 443.85(435.5)539-367(14)
Emco 26.6(25.0)30-10(204)
Enkeicaq 74.6(70.9)77-42(12)
Erainfra 16.02(15.26)160-13(43)
Forcemot 334.35(362.95)476-225(5)
Fulford 829.8(809.3)942-450(1)
G,H,I,J
Gabriel India 21.05(21.3)27-16(24)
Garwoffs 99.6(98.65)126-44(15)
Genus 13.3(13.9)19-8(57)
Granules Ind 206.35(195.25)208-90(59)
Grindwell Nort. 250.05(254.7)289-217(3)
Gulf Oil Corp 102.2(97.45)111-56(173)
Hawkins Cook 2329.8(2295.3)2485-1602(1)
Helios & Matheson 122.95(121.9)125-35(85)
Ion Exchange 93.85(96.65)131-80(4)
Jmfinan 28.75(28.55)31-15(183)
K,L,M,N,O,P,Q,R
K Sera Prod 12.0(12.0)17-7(294)
M M Forgings 92.2(89.4)103-60(10)
Mercator Lines 19.75(18.0)21-9(339)
Neuland Lab 312.8(314.45)370-86(2)
Orient Abrasive 18.65(18.55)22-8(25)
Patel Eng 55.7(56.65)83-27(85)
Rainbow Papers 76.0(75.8)85-71(45)
S,T,U
Sanwaria Agro 8.08(8.07)38-6(89)
Schenectady 509.3(506.8)1145-356(1)
Shahi Shipping 93.2(93.35)141-48(8)
Shakti Pumps 76.4(77.05)88-38(22)
Sharon Bio-medicine 388.25(391.55)457-272(22)
Steel Exchange India 36.1(35.9)89-35(123)
Sumeet Ind 23.05(22.3)32-17(31)
Suprajit Eng 54.6(52.1)61-30(12)
Tilaknagar Industries 53.0(53.3)85-44(76)
Unitedbrew 790.65(775.9)1005-580(42)
V,W,X,Y,Z
V I P Ind 63.55(62.85)87-38(180)
V S T Tillers Tr 688.9(696.9)746-330(0)
Vinati Organics 216.6(215.75)229-74(4)
Warren Tea 326.25(296.6)400-143(3)
Wim Plast 404.0(405.15)444-251(2)
Z F Steer Gear 260.3(258.1)289-204(1)
Zicom Elec Sec 69.65(65.0)95-37(20)
Zydus Wellness Ltd 530.1(529.2)748-415(1)
GROUP Z
A
Adi Rasayan 37.35(36.15)39-11(16)
Ahmedabad Gas 228.5(209.75)230-9(32)
Akai Asian 493.55(491.9)510-257(134)
Arcotech 170.0(170.3)267-45(132)
Asianlak Capital And Finance 92.0(92.1)93-11(428)
Associated Textile Rubber Products 134.7(141.3)199-9(535)
B,C,D
Barasia Holding & Trading Company 82.6(78.7)225-40(10)
Beryl Drugs 26.5(26.8)33-15(53)
Binny 69.8(72.25)87-25(13)
Blue Circle Services 10.24(10.42)44-4(505)
Bonanza Ind 105.0(108.5)117-47(11)
Caplin Point L. 113.7(108.3)150-43(13)
Centron Ind 24.45(23.55)25-5(1426)
Confidence Trading Company 17.25(18.1)33-17(118)
Dhvanil Chemicals 14.46(13.79)43-4(120)
E,F,G,H
Emed.com Technologies 455.0(457.3)463-145(21)
Esaar 60.0(61.0)63-11(588)
First Financial Services 8.2(8.09)30-7(3954)
Govindji Tri 689.5(654.65)799-159(92)
Grandma Trading & Agencies 282.5(282.1)288-21(8)
Grenada Investment & Trading Comapny 39.5(40.0)113-34(15)
Gujarat Automotive Gears 994.65(1017.5)1199-765(5)
Hind. Copper 67.0(67.35)139-42(132)
I,J
India Tourism 93.4(95.3)2217-84(268)
Insul Elec 279.95(279.2)509-265(2)
Interlink Petro 15.95(15.72)34-12(36)
Jain Marble Udhyog 8.0(7.7)20-5(61)
Jalan Metallurgical 35.25(37.0)330-35(44)
Jayavant Products 25.0(25.7)43-22(63)
K,L
Kailash Auto Finance 39.15(39.0)48-11(1451)
Kapil Cotex 91.45(92.5)103-36(15)
Kappac Pharma 701.55(699.6)723-16(134)
Kilburn Eng 17.65(18.15)20-8(27)
Krishnadeep Trade 48.65(48.95)63-25(50)
Lesha Steels 88.35(89.0)103-48(8)
M
Mandsaur Ferro 251.5(252.0)261-24(32)
Marudhupandi Finance 93.45(93.65)100-44(309)
Mediaone 38.75(39.5)51-18(35)
Memory Polymers 74.9(74.4)143-32(39)
Midland Polymers 67.8(66.9)71-7(433)
Moryo Industries 170.0(165.0)179-60(92)
Mppolyprole 14.95(14.8)21-4(581)
Mudit Finlease 150.5(157.25)390-150(8)
N,O,P,Q
National Min 143.8(145.35)164-92(112)
Ncl Research And Financial Services 1190.0(1190.0)2200-963(18)
New Bom Prtg 18.3(18.0)21-8(28)
P I Industries 229.5(233.1)266-110(26)
P L Enterprise 560.15(556.95)561-11(52)
Pflinfotc 503.75(503.6)530-38(40)
Pro Fin Capital Services 84.1(80.1)99-48(18)
R
Rajkamal Synth 27.15(27.0)34-8(28)
Ram Kaashyap 23.45(24.15)27-12(558)
Rasoya Proteins 16.65(16.85)20-5(773)
Ratni Invest 206.6(206.45)213-3(94)
Ravinay Trading Company 167.6(165.1)177-24(160)
Responind 102.05(102.05)116-72(21)
Riba Textiles 24.25(25.3)57-15(26)
Robinson 74.3(71.9)81-39(92)
Rutron International 16.9(16.8)27-15(855)
S
Secunderabad Healthcare 16.05(15.4)33-11(83)
Shree Nath 10.37(10.58)829-7(64)
Shree Shaleen Investments 56.4(56.75)66-10(1076)
Shubham Granites 49.4(51.95)54-8(400)
Sudarshan Chem 427.1(410.0)457-256(7)
Sulabh Eng 207.4(207.0)218-46(131)
Superior Vanaspati 116.3(110.8)116-25(42)
Surabhi Chem 82.45(76.4)83-2(421)
Swadeshi Indus 233.45(229.0)235-12(12)
Swan Mills 128.6(129.35)154-96(206)
T,U,V,W,X,Y
Telstar Laboratories 230.5(220.0)243-50(4)
Tgf Media Systems 10.05(9.9)15-4(127)
Tilak Finance 290.0(287.0)294-62(163)
Toshika Chemicals 95.5(96.0)103-58(144)
Trendy Knitwear 22.85(23.5)33-10(140)
Unisys Software And Holding Industries 197.0(197.0)313-104(3)
Universal Cr 192.0(189.0)192-94(52)
Unno Ind 32.5(32.65)40-21(679)
Vishal Cotspin 109.2(107.85)164-86(5)
Vision Tech 9.2(8.41)12-4(71)
Zparicin 15.7(16.05)69-15(113)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry