Stocks as on March 5, 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 C C 1163.75(1134.2)1299-912(28)
Abbot 1735.75(1731.6)1792-1300(0)
Abg Shipyard 252.5(253.9)357-227(37)
Abirlanuv 1081.1(1075.0)1290-930(5)
Acl 169.35(168.8)211-147(119)
Adani Enter 267.75(267.3)286-126(204)
Allahabad Bank 78.8(77.4)146-64(635)
Alstom Proje 349.5(327.7)408-285(32)
Andhra Bank 57.55(56.5)102-47(252)
Apollo Hosps 908.1(902.75)1096-787(8)
Apollo Tyres 129.2(132.05)133-54(365)
Arvind 155.95(156.95)159-65(151)
Asahi Glass 52.55(54.35)56-27(36)
Ashok Leyland 16.15(15.6)24-11(819)
Asian Paints 474.65(475.55)560-376(35)
Aurobindo Phar 535.15(527.45)544-127(517)
Aventis Pharma 2701.55(2702.45)2940-2280(5)
Axis Bank 1306.75(1295.05)1549-764(180)
B
B A S F India 765.75(783.7)808-490(39)
B H E L 166.5(166.7)208-100(256)
Bajajhoin 959.15(961.4)967-743(12)
Balaji Tele. 44.1(44.2)51-29(47)
Ballarpur Ind 11.67(11.46)19-8(164)
Bank Of India 182.55(176.05)344-126(943)
Bharat Earth. 209.1(208.75)248-126(32)
Bharat Elec 967.8(923.0)1375-895(1)
Bharat Forge 396.6(390.6)402-185(54)
Bhartiartl 282.8(287.6)373-266(332)
Bk Of Baroda 612.2(576.55)759-429(457)
Boschl 9180.6(9198.85)11500-8000(0)
Bpcl 386.6(380.65)428-256(45)
Brigade Enterprises 57.9(56.4)84-45(50)
Britannia Ind 890.7(864.05)972-492(19)
C
C E S C 481.35(480.45)525-252(18)
C M C 1492.95(1505.35)1780-1106(5)
Cadila Health 1024.2(1019.9)1079-631(21)
Cairn India 325.8(330.15)338-267(85)
Canara Bank 228.1(219.4)456-189(497)
Central Bank Of India 44.75(43.7)76-43(120)
Century Tex 330.95(331.15)339-195(171)
Chambal Fert 39.05(39.35)57-30(74)
Chennai Petro 59.1(58.6)130-52(16)
Cipla 385.25(378.75)450-364(128)
Coal India Ltd 251.5(247.2)298-215(575)
Colgatepalm. 1314.45(1314.9)1555-1190(5)
Container Corp 800.4(791.8)825-636(7)
Corp Bank 231.15(229.9)429-220(34)
Crompton Gr. 134.75(132.5)136-71(336)
Cummins India 493.25(494.2)530-365(7)
D,E,F
Dabur India 171.7(174.2)184-128(53)
Dena Bank 54.15(53.0)98-41(306)
Dish Tv India 48.05(48.65)71-39(113)
Dlf 144.75(140.0)289-120(771)
Dlink 45.0(45.0)62-39(16)
Dr Reddy`s Lab 2787.6(2802.55)2939-1732(19)
Dredging Corp 224.15(215.75)332-152(41)
E I H 63.9(62.7)65-43(53)
Educomp Sol 22.9(23.05)85-17(34)
Eng India 151.1(149.0)197-121(254)
Escorts 118.45(114.75)145-48(524)
Essel Propack 54.4(53.75)56-29(24)
Exide Ind 115.5(112.95)143-99(378)
F D C 133.15(128.2)143-79(117)
Federal Bank 80.6(79.8)100-44(164)
Finolex Cables 85.4(86.15)92-41(79)
Finolex Ind 185.35(185.75)196-86(7)
G
G E Shipping 310.25(309.75)329-199(7)
Gail 375.05(379.95)383-273(43)
Geometric 119.25(115.3)124-61(613)
Gillette Ind 1937.15(1950.8)2464-1872(46)
Glaxo Smithk. 2747.85(2960.05)3054-2091(19)
Glaxocon 4394.55(4297.65)6020-3645(6)
Gmr Infra 20.85(20.85)25-10(211)
Godrej Cp 764.65(778.7)977-672(9)
Grasim Ind 2640.15(2575.65)3159-2121(5)
Great Offshore 63.7(63.65)80-36(13)
Guj. Min Deve 104.55(104.05)186-76(20)
Gujarat Gas 220.1(222.9)305-159(17)
Gujarat St Petronet 58.05(57.65)73-46(48)
H
H C L Infosys 27.8(27.75)40-19(565)
H C L Tech 1461.8(1481.75)1588-673(119)
H D F C Bank 669.1(670.45)727-528(56)
H M T 30.45(31.85)39-20(556)
Hdfc 826.85(821.85)931-632(35)
Hdil 42.25(41.4)71-26(1383)
Hero Honda 1971.75(1978.95)2214-1434(12)
Hexaware Tec 161.4(160.35)167-72(299)
Hind Petro 274.85(272.0)324-158(75)
Hind Zinc 122.9(120.25)141-94(157)
Hindalco Ind 115.4(113.75)126-83(989)
Hindujav 275.75(265.6)485-242(6)
Hpcl 274.85(272.0)324-158(75)
Hsng Dev Infra 42.25(41.4)71-26(1383)
Hsq Dev Fin 826.85(821.85)931-632(35)
Htmt Global Sol 594.4(592.7)632-218(8)
Hul 551.45(554.2)725-432(50)
Hul 551.45(554.2)725-432(50)
I
I C I India 792.65(792.45)1195-750(1)
I T C 332.9(331.55)380-281(277)
Icici Bank 1097.15(1068.3)1236-758(234)
Idbi 58.5(57.2)93-52(256)
Idea Cellular 131.5(132.2)188-101(1166)
Idfc 102.6(99.5)165-76(1669)
India Cements 56.7(54.95)91-43(175)
Indiabulls Real Est 49.3(48.2)87-45(1008)
Indian Bank 97.65(92.4)182-60(181)
Indian Hotels 71.95(71.7)74-37(141)
Indian Ovrsea 47.25(46.4)75-37(90)
Indusind Bank 415.65(410.25)530-318(206)
Infosys Tech 3815.3(3799.9)3847-2190(28)
Ingersollrand 395.5(392.05)436-301(12)
Ingvysya 554.35(540.75)667-405(14)
Ioc 255.15(252.75)320-186(36)
Ipca Lab 879.95(892.1)906-475(7)
J,K,L
J & K Bank 1346.0(1335.55)1496-995(9)
J B Chem 128.4(129.35)139-70(42)
Jaiprakash Ass 40.0(40.1)83-28(3028)
Jaypee Infratech Limited 18.3(18.1)45-14(169)
Jet Airways 218.55(217.1)688-210(244)
Jindal 48.85(48.25)100-37(158)
Jindal Stainless 32.3(32.45)68-31(26)
Jindal Steel 246.3(248.0)369-181(115)
Jsw Steel 894.55(890.65)1046-451(87)
Kotakbank 680.5(676.9)804-588(26)
L I C Hsq Fin 213.8(208.4)280-152(422)
L&t 1123.3(1116.9)1152-678(214)
Lupin 989.5(988.5)1003-588(44)
M,N
M & M 948.2(955.75)1026-741(51)
M&m 948.2(955.75)1026-741(51)
Mah Seamless 170.0(171.45)244-151(22)
Mangalore Ref 40.05(38.75)58-26(50)
Maruti 1622.4(1598.3)1864-1217(86)
Mastek 219.15(218.55)227-103(130)
Merck 602.8(591.9)689-522(9)
Mphasis Bfl 416.45(386.65)513-347(109)
Mtnl 14.05(14.18)24-9(178)
Mtnl 14.05(14.18)24-9(178)
N T P C 114.0(113.85)162-110(474)
National Alum 32.85(34.0)47-24(92)
Nestle Ind 4782.65(4702.8)5864-4410(2)
Novartis India 435.9(437.8)639-361(24)
O,P,Q
O N G C 300.25(295.8)353-234(345)
Omaxe 125.25(125.3)159-115(93)
Oracle Fin 3063.85(3076.65)3415-2350(0)
Orchid Chem 46.9(44.7)90-35(169)
Oriental Bank 186.6(178.5)291-121(310)
P & G Hygiene 3077.2(3103.0)3325-2449(0)
Pfizer 1171.55(1196.85)1779-985(7)
Pidilite Ind 288.95(288.2)314-219(13)
Piramalhe 530.9(531.6)648-476(4)
Pnb 591.5(565.9)852-402(327)
Polaris Soft 154.65(154.45)168-96(252)
Power Fin Corp 165.5(163.45)209-97(177)
Power Grid Corp 96.0(96.0)116-86(152)
Punj Lloyd 26.05(25.6)57-20(454)
R
Ramco Systems 231.25(220.25)231-67(9)
Ranbaxy Lab 367.15(362.05)490-253(356)
Rashtriya Chem 31.4(31.5)46-26(60)
Raymond 272.4(271.7)330-176(44)
Rcom 110.85(111.55)164-50(823)
Reliance Capital 310.5(310.35)407-290(573)
Reliance Ind 806.9(814.6)927-765(193)
Reliance Power 61.1(61.05)83-58(769)
Relinfra 362.6(362.05)463-308(179)
Rolta India 75.95(75.9)78-50(296)
S
S A I L 58.15(56.5)74-37(513)
Sbi 1573.5(1549.7)2469-1452(356)
Shipping Corp 36.2(35.65)50-26(69)
Siemens 642.95(621.95)682-414(128)
Skf 736.2(738.35)778-432(17)
Sobha Developers 314.9(313.45)429-214(17)
Sterling Biotech 9.01(8.59)10-3(716)
Sterlite Optical 20.55(19.6)28-15(378)
Sun Pharma 622.25(620.5)653-396(64)
Suntv 375.0(369.95)457-324(44)
Suzlon Energy 10.63(10.29)18-5(1577)
Syndicate Bnk 85.1(82.9)137-61(308)
T,U,V
Tata Chem 290.3(287.75)333-234(225)
Tata Elxsi 656.15(659.9)668-156(696)
Tata Power 77.45(80.05)102-68(542)
Tata Tea 140.65(140.25)170-122(208)
Tatacomm 286.35(287.5)319-136(167)
Tatamotors 409.8(412.9)420-252(304)
Tcs 2250.15(2242.95)2384-1364(148)
Tech Mahindra 1901.65(1900.7)1930-895(52)
Thermax 747.8(714.15)757-526(28)
Tisco 355.75(351.75)435-195(891)
Titan Ind 245.6(254.8)302-200(214)
Torrent Pharma 562.6(564.0)578-328(5)
Torrent Power 82.8(82.5)174-67(180)
Tvs Motor 87.15(87.35)89-28(234)
Union Bank 109.2(105.65)255-97(740)
Unitedphos 187.2(182.45)218-113(178)
Vijaya Bank 36.0(35.55)56-33(200)
W,X,Y,Z
Welspunguj 64.45(64.15)66-25(40)
Wipro 589.6(589.15)610-315(64)
Wockhardt 464.15(463.65)2166-336(586)
Wyeth 777.6(787.45)1065-553(2)
Zeeenter 272.3(269.75)300-194(81)
GROUP B
A
Agarind 146.95(146.55)185-61(13)
3i Infotech 7.85(7.91)9-3(248)
A P Paper 248.4(266.05)327-179(15)
Aarti Ind 110.05(109.8)119-62(18)
Aban Offsho 508.95(503.15)549-200(409)
Action Construction Equipment 12.03(11.93)15-7(276)
Adani Power Ltd 36.85(35.7)62-29(864)
Adani Power Ltd 36.85(35.7)62-29(864)
Adhunik Metaliks 32.55(31.65)36-18(130)
Adlabs Films 53.8(54.85)56-36(39)
Ador Welding 141.3(139.3)152-80(13)
Advanta India 112.6(115.3)210-79(11)
Agro Tech Foods 472.45(471.65)605-425(4)
Aia Engineering 566.05(569.15)586-275(8)
Ajanta Pharma 1051.45(1066.45)1086-404(63)
Alembic 13.24(12.6)17-7(279)
Alembic Pharmaceuticals Ltd 292.25(275.1)309-80(354)
Alstom 200.15(193.9)210-110(46)
Ambika Cotton Mills 296.6(298.6)310-181(10)
Ankit Metal 7.35(6.99)18-6(122)
Anuh Pharma 162.55(162.45)168-105(15)
Apar 125.8(122.85)166-83(7)
Aptech 70.45(70.0)89-40(26)
Aries Agro 59.95(61.95)63-28(57)
Arrow Webtex 104.2(107.65)127-38(1238)
Asahi Songwon Colors 89.7(75.55)90-53(303)
Asahi Songwon Colors Ltd 89.7(75.55)90-53(303)
Ashapura Mine. 54.25(53.15)70-27(222)
Ashika Credit Capital Ltd 100.3(99.0)255-52(176)
Asian Oilfield 63.4(64.6)67-11(327)
Astec Life Sciences Ltd 37.55(35.8)39-14(34)
Astra Micro 48.05(48.0)63-30(22)
Astra Zeneca 1173.65(1238.85)1285-595(126)
Astral Poly Technik 378.3(378.8)410-134(26)
Atlanta 37.65(35.2)55-24(112)
Atul Chem 423.5(425.0)475-280(5)
Aurionpro Solutions 154.4(147.1)154-42(14)
Autoline Industries 69.65(64.65)133-46(307)
Avantel 45.0(44.75)71-39(15)
B,C
Bajaj Auto Fin 1554.4(1585.15)1612-965(2)
Bajaj Hind 13.13(13.05)24-11(216)
Balmer Lawri. 301.45(290.05)410-286(4)
Balrampur Chini 47.8(46.1)54-34(91)
Bank Of Maha 31.3(30.5)62-29(127)
Bata India 1068.15(1048.4)1085-688(23)
Bayer 1553.25(1490.0)1829-1065(2)
Berger Paints 208.2(208.9)256-185(4)
Bgr Energy Systems 106.3(102.2)242-70(126)
Bhandari Hos. 44.2(43.7)45-16(93)
Bhartiya Int 192.25(188.1)244-113(10)
Bhussteel 451.75(452.75)504-445(31)
Bihar Caustic 130.2(124.05)133-60(39)
Biocon Ltd 457.75(457.05)497-264(88)
Blue Dart Ex. 3357.6(3288.05)4040-2140(0)
Blue Star 154.8(152.2)187-130(35)
Blue Star Inf. 141.5(138.65)144-48(14)
Bombay Bur Trdg 94.45(93.2)132-83(26)
Bombay Rayon Fashions 195.45(198.6)268-151(105)
Borosil Glass 761.3(775.0)821-575(7)
Burnpur Cement 10.88(9.7)11-5(249)
C R I S I L 1167.35(1152.95)1270-881(0)
Can Fin Homes 193.15(191.0)198-113(16)
Carbon Everflow 80.0(80.0)87-57(19)
Carborun. Univ 128.85(126.5)155-97(5)
Cclpr 42.9(43.55)49-21(43)
Ceat 323.65(310.85)384-87(252)
Celestial Labs 19.25(18.7)20-8(61)
Cgigarsh 110.65(111.65)125-50(9)
Chirawa Cements 189.05(189.3)204-30(128)
City Union Bnk 48.8(47.6)60-37(90)
Colourchem 608.35(608.95)671-371(1)
Compuage Infocom 71.0(71.25)81-35(12)
Core Project 13.93(13.97)73-12(70)
Coromandel Engineering Company Ltd. 28.0(28.05)61-24(108)
Coromandel Fert 207.0(205.8)260-162(30)
Cox And Kings(india) Ltd 148.35(140.15)156-84(457)
Cupid Trad 145.2(141.75)305-56(318)
D,E,F
D C M Shr. Con 71.3(69.8)74-50(32)
Datatech 56.45(57.85)59-18(32)
Deepak Fert 118.8(118.95)124-81(7)
Den Networks Ltd 139.5(136.0)231-110(8)
Development Credit Bank 54.9(54.35)60-38(272)
Dewan Hsq Fin 225.7(224.95)242-101(77)
Dhampur Sugar 34.15(32.6)52-27(22)
Dhanuka 245.3(247.5)259-114(57)
Dhpind 51.65(50.65)51-20(18)
Dishman Pharma 90.65(87.25)110-37(401)
Divi's Lab 1425.95(1434.25)1450-905(5)
E I Dparry 126.15(126.1)189-103(6)
Eclerx Services 1284.75(1274.05)1370-599(0)
Eicher Motors 5582.15(5411.3)5701-2512(5)
Elder Pharma 202.75(198.4)401-188(78)
Elecon Eng 26.0(26.6)38-18(544)
Electrosteel C. 13.57(13.41)20-9(78)
Entertainment Network India 397.8(388.7)402-198(7)
Esab India 444.65(441.3)493-310(1)
Ess Dee Aluminium 729.15(730.85)769-252(15)
Essar Oil 51.15(51.0)92-44(340)
Essarship 49.5(49.5)94-48(227)
Eveready Ind 41.5(41.1)44-14(59)
Everonn Systems India 32.8(33.1)75-21(28)
Excel Crop 555.55(542.4)571-150(12)
Fag Bearings 1794.4(1720.0)1802-1100(3)
Fedders Lloyd 34.95(35.3)39-22(32)
Fiem Industries 402.6(386.7)406-179(26)
Firstsource Solutions 28.45(28.0)29-9(542)
Flexituff International Limited 229.25(228.05)271-171(11)
Fortis Healthcare 94.65(93.95)114-84(41)
G,H
G I C Hsq Fin 97.8(97.05)128-78(97)
Gallantt Metal 17.85(18.05)27-14(106)
Gandhimathi Appliances 278.15(289.25)400-255(18)
Garwarewall 64.9(64.9)65-37(12)
Gateway Distriparks 143.5(141.4)154-98(12)
Gati 63.25(60.25)72-22(1374)
Gitanjali Gems 61.85(63.3)649-48(200)
Glenmark Phar 576.8(574.1)612-458(26)
Globus Spirits 76.5(79.7)121-66(86)
Godfrey Phi. 3204.6(3315.2)3660-2250(0)
Godrej Indus 281.4(283.8)324-218(43)
Gokaldas Exports 49.0(48.9)75-22(21)
Goodyear India 425.1(424.25)445-237(11)
Greave 58.45(58.2)77-53(20)
Gruh Fin 271.1(269.75)282-188(5)
Guj. Fluoroch. 227.55(228.4)307-190(8)
Guj. Nre Coke 8.28(8.5)19-7(138)
Guj. State Fert 44.15(44.15)63-43(196)
Gujarat Pipavav Port Ltd 73.4(71.85)74-42(382)
H E G 197.4(194.3)226-140(4)
H F C L 7.96(8.03)10-6(183)
Hatsun Agro 299.1(299.6)325-81(35)
Havell`s India 772.7(769.95)844-556(15)
Hercules Hoists 111.4(108.75)134-75(26)
Hesterbio 96.25(93.65)145-78(8)
Hikal 479.85(486.3)556-360(3)
Himatsingka S. 56.95(55.2)66-25(70)
Hind Con 14.14(13.87)16-7(454)
Hind Motors 7.21(7.17)10-6(210)
Hind Oil Exp 33.95(33.55)73-22(61)
Hind Sanitary 102.0(101.55)113-70(18)
Hondasiel 519.7(433.1)519-295(71)
Ht Media 79.3(79.8)123-69(135)
I
I F C I 22.95(23.15)32-17(585)
I F G L Refract 58.65(60.2)67-24(21)
I T I 16.6(16.8)21-12(85)
I V R Cons 11.03(11.06)26-9(1310)
Ibn18 21.9(22.0)32-15(471)
Icra 1871.1(1877.2)1975-938(5)
Il&fs Transportation Networks Ltd. 113.6(107.8)206-98(60)
Ilfs Venture 12.0(11.97)15-9(56)
Inabs 416.25(413.75)624-334(37)
India Glycols 85.6(85.4)150-83(17)
India Nippon 174.05(176.5)218-145(3)
Indiabulls Housing Finance Ltd 193.6(191.85)285-166(38)
Indian Infotech And Software 7.94(8.1)48-7(4917)
Indoco Remedies 143.85(146.45)161-55(32)
Indraprastha Gas 251.3(252.95)328-236(8)
Indswift Lab 34.1(34.05)53-19(109)
Info Edge India 636.1(606.85)707-285(41)
Infotech Ent 370.1(371.5)388-157(3)
Innov. Tech Pk. 24.55(25.1)30-12(43)
Inox Leisure 106.05(105.45)127-50(32)
Insecticides India 238.3(237.9)431-203(3)
Irb Infrastructure Developers 82.3(81.75)136-51(497)
Itdcem 134.25(136.05)204-126(13)
Ivrcl Infrastruc 11.03(11.06)26-9(1310)
J,K
J B F Ind 72.8(71.1)115-65(1809)
J K Ind 143.55(140.15)182-80(111)
Jai Corp 62.65(62.55)79-35(288)
Jain Irrigation 59.85(59.25)75-46(191)
Jaiprakash Hydro 13.65(13.7)29-8(2272)
Jay Shree Tea 84.25(86.55)103-73(12)
Jayant Agro Org 90.85(88.95)101-68(13)
Jbma 111.4(106.1)111-39(45)
Jenburkt Pharma 94.6(90.2)103-64(17)
Jindal South West Holdings 588.65(596.7)635-250(94)
Jindalph 101.55(100.0)149-63(14)
Jindpolyfm 141.3(139.3)179-105(6)
Jk Agri Genetics Ltd 359.85(369.7)501-200(2)
Jk Cement 188.95(182.3)310-148(27)
Jk Paper 28.8(28.1)34-23(28)
Jklakshmi 83.05(80.95)130-49(90)
Jubilant Org 135.9(141.1)190-65(106)
Jyothy Laboratories 196.35(190.7)223-142(23)
Jyoti Struct 29.35(28.05)35-15(169)
K R B L 46.15(46.2)48-19(97)
Kadvani Sec 70.5(70.05)86-16(22)
Kajaria Ceramic 303.9(305.5)329-174(12)
Kale Consult 700.5(661.2)805-306(32)
Kalpataru Pwr 83.15(81.6)96-56(23)
Kalyani Steels 55.45(55.25)59-31(48)
Kanel Oil & Exp 16.25(15.55)16-2(45)
Kar Vysy Bank 316.25(315.55)532-297(13)
Karnataka Bnk 108.3(108.85)162-69(757)
Kaveri Seed Company 588.45(592.55)611-220(19)
Kecil 56.2(54.05)61-23(112)
Kesoram Ind 63.75(63.8)101-50(26)
Khoobsurat Ltd 174.25(170.85)315-19(10)
Kohinoor 42.6(41.8)57-22(191)
Kolte Patil Developers 85.45(86.35)109-49(102)
Kothari Pro 708.05(745.3)782-273(7)
Kpitcumm 165.45(166.2)189-92(64)
Kpr Mill 112.7(112.55)173-100(6)
Kulkarni Power 24.15(23.9)42-22(29)
Kwality Dairy 33.3(33.95)40-18(47)
L,M
Lakshmi Machine 2776.15(2795.15)2920-1725(1)
Lakshmi Over 25.65(26.4)47-17(129)
Lg Balakrishnan 322.95(323.95)334-152(2)
Liberty Shoes 126.35(125.3)163-67(20)
Lincoln Pharmaceuticals 41.4(40.55)53-22(21)
Lloyd Elect 46.25(44.9)49-24(26)
Lovable Lingerie Ltd 333.85(336.25)362-219(25)
Lumax Auto Technologies 96.4(94.5)148-89(12)
M And B Switchgears Limited 16.0(15.25)26-8(43)
Macmillan Ind 394.55(407.4)424-99(11)
Madras Cements 177.05(178.05)269-136(5)
Mah Scooter 488.3(506.75)545-305(8)
Mahforg 78.1(77.6)89-35(43)
Mahindra 249.65(245.05)355-180(94)
Mahindra Ugine 186.9(185.8)201-40(66)
Man Infraconstruction Ltd. 92.7(89.05)172-84(21)
Manappuram Gen 22.5(22.5)35-9(125)
Mandhana Industries Ltd. 232.0(232.35)288-195(18)
Mangalam Cem 101.3(100.0)164-88(15)
Mangalore Chem 62.35(61.6)73-27(37)
Manjal Auto 44.65(43.55)46-24(42)
Marico Ind 208.45(208.8)248-188(8)
Mathew Easow 68.0(65.0)68-23(11)
Max India 189.1(190.45)235-150(223)
Mcleod Russel India 279.25(281.25)374-240(17)
Midpoint Software & Electro Systems 35.8(37.65)47-26(27)
Mindtree 1599.55(1598.1)1724-782(6)
Mirza 26.35(26.4)37-17(27)
Mmtc Ltd 46.8(46.45)372-37(179)
Monnet Ispat 72.75(72.9)247-70(24)
Monsanto India 1708.45(1713.1)1770-560(40)
Morganite 240.5(239.85)327-190(5)
Motherson Sumi 236.25(230.4)249-115(78)
Mukand 21.45(21.55)32-16(55)
Mundra Port 176.2(175.5)178-118(154)
Munjal Showa 74.85(75.8)79-52(54)
Muthoot Cap 86.2(84.0)118-68(35)
Muthoot Finance Ltd 167.35(162.95)211-73(124)
Mysore Cem 36.15(35.2)50-27(38)
N,O
N I I T 27.95(28.45)30-14(107)
N R B Bearings 42.05(40.85)46-26(26)
Nagarjuna Con 30.6(28.6)43-16(442)
Nahar Spin 94.9(93.85)129-64(7)
Nandan Exim 28.2(28.4)33-24(140)
Natco Pharma 861.5(856.15)876-390(12)
Navneet Pub 54.4(54.5)64-50(35)
Network 18 Media 30.6(31.1)40-25(31)
Nhpc 17.95(17.9)22-14(164)
Nhpc Ltd 17.95(17.9)22-14(164)
Niit Technologies 444.75(434.4)477-234(35)
Nikki Global Finance 229.7(241.05)980-229(100)
Nippo 352.8(347.5)365-180(8)
Nitin Fire Protection Industries 51.55(52.55)70-48(115)
Noida Toll Bridge 24.1(24.45)24-18(136)
Nucleus Soft 232.35(228.0)248-65(254)
Oil India Ltd 470.5(455.5)629-415(26)
Omkar Speciality Chemicals Ltd 122.2(118.35)139-68(123)
Onelife Capital Advisors Limited 185.95(187.75)332-124(39)
Onmobile Global 31.3(31.3)41-19(54)
Opto Circu 27.0(26.95)65-17(189)
Orbit Corporation 14.71(14.6)35-10(55)
Orbit Exp 108.65(120.1)123-59(40)
Orissa Minerals Development Company Ltd 2300.9(2279.55)3224-1615(3)
P,Q,R
Page Industries 6259.4(6318.45)6399-3130(0)
Pantaloon Ret 80.9(80.65)133-63(259)
Pantaloons Fashion & Retail Limited 89.0(88.15)174-73(18)
Paper Products 93.95(97.6)100-56(78)
Persistent Systems Ltd. 1123.5(1129.7)1158-477(6)
Petronet Lng 124.75(123.65)150-102(70)
Pidrugs 204.35(202.85)218-81(7)
Pioneer Agro Extracts 31.5(32.85)40-17(32)
Pipavav Shipyard 34.0(33.9)75-30(712)
Poly Medicure 415.75(423.65)459-200(7)
Poly Medicure Ltd 415.75(423.65)459-200(7)
Praj Ind 43.35(43.5)50-30(66)
Prakash Steelage Ltd 122.7(124.95)132-78(13)
Pratibha Industries 25.3(25.5)48-16(31)
Precision Wires 81.9(78.0)90-41(9)
Prism Cement 27.65(27.15)47-22(139)
Ptc 62.15(62.7)67-34(87)
Ptc India Financial Services Ltd 13.7(13.78)17-9(76)
Pvr 520.85(522.3)657-275(4)
R Systems International 47.85(50.0)68-20(122)
Radha Madhav Corporation 12.93(12.45)13-1(440)
Radico Khait 154.05(154.9)171-88(76)
Raj Television Network 569.15(566.6)649-155(68)
Rajesh Exp 77.85(79.2)137-69(44)
Rallis India 171.55(170.75)184-110(35)
Range Apparels 13.83(13.6)13-2(62)
Rasoya Proteins Ltd 15.85(16.5)20-5(652)
Reliance Indust 317.8(318.25)429-278(37)
Religare Enterprises 307.1(299.6)373-250(30)
Ricoh India 127.3(127.95)146-32(43)
Rural Electrification Corporation 191.3(190.9)245-146(110)
S
S Bk Of Bikaner 283.85(284.0)449-281(11)
S Bk Of Travan 369.0(372.7)574-367(1)
S R F 229.4(215.0)241-125(99)
Sandur Mang 500.1(495.2)720-301(14)
Sangam 32.8(34.0)52-26(36)
Sasken Comm 196.45(193.1)216-100(107)
Se Investments 366.75(366.95)468-365(33)
Seamecltd 76.55(77.3)83-38(15)
Sesa Goa 182.05(182.8)213-119(503)
Shanthi Gears 63.85(63.05)75-48(41)
Shasun Chem 75.4(75.15)94-45(110)
Shilpa Medicare Ltd 360.45(362.3)381-136(3)
Shilpi Cable Technologies Ltd 22.85(22.6)26-10(35)
Shivatex 26.6(25.9)32-22(87)
Shree Cement 4815.9(4759.65)5210-3412(20)
Shree Renuka Sugars 21.1(21.15)28-14(459)
Shrenuj & Co 95.9(96.45)128-54(85)
Shriram Trans 592.75(579.5)841-465(14)
Signet 304.1(306.3)360-222(3)
Sintex Ind 36.7(36.85)59-16(1444)
Sks Microfinance Ltd 190.3(188.9)209-95(175)
Sms Pharmaceuticals 273.15(264.6)277-152(12)
Solar Explosives 892.5(881.0)1047-740(5)
Solectron Centum 168.65(177.5)186-40(7)
Sona Koyo St 16.6(16.65)21-9(73)
Sonata Soft 50.6(50.55)53-22(152)
Southind.bank 22.8(20.75)26-18(2573)
Spicejet 13.53(12.79)43-12(3222)
Srei Int Fin 27.25(26.4)37-17(553)
Srs Ltd 34.1(33.85)46-25(110)
State Trading 154.65(152.4)222-68(69)
Strides Arcolab 370.65(348.0)443-233(194)
Sun Pharma Advanced Research Company 161.4(158.65)179-104(299)
Sundaram Fin 605.55(604.1)629-463(1)
Sundram Fast 50.15(48.5)51-30(73)
Sunteck Realty 265.25(262.85)479-221(14)
Superhouse Le 93.45(93.45)121-42(8)
Supreme Ind 462.8(452.4)478-302(5)
Surya Roshni 68.6(67.4)83-59(31)
Suven 74.45(74.35)83-22(138)
Swaraj Engin 645.0(637.45)672-382(1)
T,U,V
T A S C Pharma 16.95(17.2)21-3(337)
T.v. Today 114.55(115.4)129-53(56)
Talwalkars Better Value Fitness Ltd. 151.45(154.45)172-110(5)
Tata Coffee 910.45(914.15)1675-869(13)
Tata Investment 487.55(463.45)505-347(359)
Tata Metaliks 48.05(47.7)57-25(51)
Tata Sponge 507.8(506.75)524-217(256)
Texmaco Rail & Engineering Ltd 41.85(41.15)57-26(20)
Thinksoft 326.75(322.5)333-57(47)
Thomas Cook 76.0(75.4)92-47(46)
Tide Water 7652.3(7705.95)8095-6556(0)
Timken India 198.45(200.75)208-128(324)
Tinplate Of India 48.8(46.5)50-29(185)
Titanor Components 120.2(117.6)187-85(6)
Tplplast 101.6(100.95)153-64(45)
Transport Co 99.8(98.1)109-44(146)
Trent 995.4(997.05)1339-902(2)
Trigyn Tech 32.85(32.3)33-6(73)
Triveni Turbine Ltd 58.25(58.35)68-45(12)
Ttk Prestige 2880.65(2868.55)3899-2822(2)
Ttml 7.3(7.36)10-4(356)
Ubholding 23.4(22.9)60-17(63)
Uco Bank 67.05(65.25)84-46(836)
Uflex 67.5(67.05)93-47(25)
Ultratech 1894.25(1876.4)2066-1404(12)
Unichem Lab 217.05(217.15)225-138(8)
Unitdspr 2437.7(2372.9)2816-1708(96)
Unitech 11.42(11.42)31-10(4132)
United Bank Of India 26.35(25.55)66-23(248)
Ushamartin 29.35(29.75)37-20(59)
Uttam Steel 64.55(63.3)83-39(45)
V & K Softech 12.7(12.14)16-5(101)
V Guard Industries 407.95(410.7)570-403(2)
Vaibhav Gems 734.05(719.2)788-84(8)
Vardhtext 336.15(335.95)410-241(4)
Videocon 162.0(162.45)232-153(5)
Vikas Wsp 14.72(14.69)36-13(99)
Vikasglo 239.95(230.2)271-76(3)
Vinati Organics 276.25(261.0)279-74(36)
Voltamp Transformers 427.85(397.0)523-330(3)
Voltas 138.65(140.55)142-62(305)
W,X,Y,Z
Waterbase 21.35(20.35)22-5(39)
Welspun India 104.75(104.85)106-46(64)
West Coast Pap 52.35(53.75)71-37(38)
Wheels India 569.65(573.85)993-519(4)
Whirlpool 202.15(198.7)240-141(9)
Wire & Wireless 19.0(18.8)28-13(75)
Yes Bank 330.5(320.45)547-216(1580)
Zandu Phar 867.35(845.75)1399-789(4)
Zee News 13.59(13.62)18-10(105)
Zensar Tech 395.2(391.4)429-180(23)
Zenu Infotech 78.0(79.95)103-46(196)
Zyden 20.3(20.6)50-14(97)
GROUP T
A,B
Aarti Drugs 266.0(268.5)274-129(3)
Amara Raja 387.05(394.25)407-207(12)
Arvind Remedies 45.25(44.85)59-24(51)
Atlas Cycles 227.45(224.35)318-199(21)
Bharat Ferti 97.6(106.55)147-64(32)
Blissgvs 49.0(48.9)51-25(33)
Brilliant Securities 62.3(62.0)130-33(22)
C,D,E,F
Choice International 37.2(37.55)58-33(86)
Commitment Cap 11.4(11.8)46-11(71)
Cressanda Solutions 55.2(55.2)65-38(480)
D C M 85.0(86.1)98-59(9)
Db Stock Brokers 88.6(88.6)99-87(27)
Dhanalakshmi Bk 35.5(34.2)55-24(546)
Financial Tech 352.4(335.65)870-102(799)
G,H,I,J,K,L
G M Breweries 109.0(103.0)115-55(45)
Goodricke Group 140.5(142.1)155-106(9)
Hitachih 155.6(148.2)179-99(6)
Kotawala Ind 313.9(314.55)366-200(158)
Luminaire Technologies 21.5(22.95)56-20(1366)
M,N,O,P,Q
Mindteck 37.4(35.7)44-12(43)
Moldtek 43.55(41.95)46-19(47)
Mount Ev Min 101.0(101.7)148-98(34)
Nelco 37.9(38.9)50-27(24)
Nirlon 47.1(47.25)50-32(60)
Peninsula 30.15(29.15)57-25(252)
Prakash Ind 37.8(37.25)46-24(20)
R
R S Software 217.0(184.4)219-102(360)
Rain 34.75(34.95)51-29(28)
Rander Fin 69.95(69.95)71-14(774)
S,T,U
S P L 134.8(133.85)155-61(7)
Shalibhadra Fin 20.8(20.05)51-17(39)
Shyam Star Gems 43.75(47.7)55-28(234)
Som Distilleries 221.55(219.15)320-183(40)
Sri Adhikari 70.95(70.75)89-68(23)
Subuthi Finance 38.0(37.3)97-17(20)
Symphony Comfort 556.05(552.05)580-270(2)
V,W,X,Y,Z
Venus Remedies 242.65(244.15)358-140(3)
Vinyl Chem 18.1(17.75)18-8(48)
Walchandnagar 58.55(58.6)74-40(28)
Woolite Merca 17.2(17.55)33-10(64)
Ybrant Digital 14.46(14.18)48-2(50)
GROUP S
A
Ador Fontech 60.0(60.0)78-50(16)
Akschem 126.55(123.0)176-23(8)
Alphageo 115.1(109.65)115-21(8)
Amrutanj 124.95(124.15)150-96(5)
Amrutanjan Health Care 124.95(124.15)150-96(5)
Amtek Auto 102.1(101.5)103-58(192)
Amtek India 64.05(64.5)108-49(14)
Atul Auto 303.65(305.3)315-139(7)
Automob.corp 236.05(214.6)239-154(5)
Avanti Feeds 440.45(443.1)515-83(4)
B,C
Bajaj Elect 261.35(261.5)267-149(162)
Balkrishna Ind 388.55(395.5)414-199(39)
Bf Utilities 568.65(541.6)669-118(65)
Bharat Bijlee 389.7(348.25)531-259(83)
Camson Bio Technologies 61.0(60.65)79-38(44)
Carnation Nutra 480.2(477.2)748-415(6)
Cheviot 296.25(288.55)318-252(5)
D,E,F
Deepak Nitrite 415.0(414.95)427-211(9)
Dhunseri Tea 114.25(104.65)125-72(14)
Diamond Power Infrastructure Ltd 40.25(40.9)74-28(41)
Dolphin Off Ent 81.75(81.9)120-56(22)
Emami 456.3(455.75)539-380(5)
Emco 24.55(24.95)32-10(31)
Enkeicaq 81.75(83.05)85-42(24)
Forcemot 354.3(348.6)437-225(4)
G,H,I,J
Gabriel India 24.6(25.05)26-16(153)
Gandhi Spl Tube 121.3(120.2)163-118(7)
Garwoffs 220.85(216.0)235-44(21)
Granules Ind 275.7(274.2)294-90(108)
Gulf Oil Corp 95.4(96.45)111-56(21)
Haldyn Glass 11.09(11.17)15-10(76)
Hawkins Cook 1876.3(1848.45)2460-1602(0)
Helios & Matheson 99.8(97.1)135-35(23)
Indo Borax. 117.2(119.05)131-83(9)
Jmfinan 25.75(25.05)31-15(518)
K,L,M,N,O
K Sera Prod 12.0(12.0)17-7(1312)
Kennamet 545.4(526.95)604-365(3)
Linc Pen & Plastics 57.85(57.4)63-28(115)
M M Forgings 101.8(102.0)114-60(9)
Man Indus 59.85(59.5)123-51(60)
Mayur Uniquo 482.85(485.75)496-200(4)
Mercator Lines 19.35(19.15)21-9(248)
Modison Metals 31.9(33.05)37-21(52)
Oriental Carbon 134.8(132.4)145-75(15)
Orissasp 70.0(71.95)119-62(20)
P,Q,R
Patel Eng 57.15(56.8)68-27(94)
Plastiblends 110.1(106.05)111-54(7)
Rainbow Papers 74.8(74.7)82-71(60)
S
Sanwaria Agro 8.38(8.33)37-5(223)
Sarda Energy & Minerals Ltd 104.2(102.95)123-72(6)
Sardaen 104.2(102.95)123-72(6)
Schenectady 532.9(529.3)648-356(95)
Shahi Shipping 73.5(75.35)141-48(19)
Sharon Bio-medicine 47.95(49.1)57-27(638)
Steel Exchange India 44.8(39.8)89-33(20)
Sukhjit Starch 201.3(192.2)220-146(3)
Sumeet Ind 22.55(20.05)32-17(32)
Super Sales Ag 424.4(435.3)457-160(300)
T,U
Taneja Aerosp 27.95(26.75)30-12(42)
Tilaknagar Industries 54.95(52.8)74-44(241)
Transpek Ind 118.65(113.0)119-61(11)
Tvs Srichakra 267.0(271.75)310-154(3)
Ultramarine & Pig 50.1(47.85)64-38(18)
Unitedbrew 806.05(797.55)1005-593(32)
V,W,X,Y,Z
V I P Ind 74.3(73.7)75-38(413)
V S T Tillers Tr 800.15(822.5)859-330(1)
Vadilal Ind 132.6(130.4)235-101(9)
Vimta Labs 59.75(57.3)61-14(25)
Vinati Organics 276.25(261.0)279-74(36)
Warren Tea 209.05(206.1)346-125(33)
Wim Plast 426.1(413.75)473-251(14)
Zydus Wellness Ltd 480.2(477.2)748-415(6)
GROUP Z
A,B,C,D
Ahmedabad Gas 256.85(261.4)271-9(30)
Akai Asian 492.8(490.7)510-384(121)
Arcotech 174.55(174.7)267-50(13)
Asianlak Capital And Finance 51.15(51.0)93-24(1386)
Associated Textile Rubber Products 50.5(53.05)199-12(649)
Beryl Drugs 40.4(34.4)41-15(412)
Blue Circle Services 11.1(11.15)15-4(369)
Bubna Stock Broking Services 13.57(12.93)19-5(106)
Centron Ind 36.75(36.1)38-5(996)
Dahyabhai Sons 425.0(430.0)435-19(31)
E,F,G,H
Emed.com Technologies 473.0(473.25)480-145(9)
Esaar 59.9(61.0)64-11(250)
Essen Supplements 29.5(28.95)34-12(152)
Govindji Tri 1131.9(1119.25)1170-183(33)
Grandma Trading & Agencies 279.3(276.1)288-39(23)
Grenada Investment & Trading Comapny 49.9(50.15)66-34(43)
Gujarat Automotive Gears 224.9(244.25)279-153(13)
Hind. Copper 60.5(60.3)122-42(102)
I,J,K,L
Infodrive Soft 7.55(7.9)10-2(120)
Insul Elec 265.25(262.85)479-221(14)
Intec Secur. 91.45(81.15)115-62(62)
Interlink Petro 14.4(13.95)27-11(82)
Jalan Metallurgical 40.45(38.55)116-29(120)
Kailash Auto Finance 38.4(38.4)48-13(1768)
Kapil Cotex 113.0(112.5)113-36(6)
Kappac Pharma 715.3(726.45)734-28(159)
Kilburn Eng 18.6(18.35)20-8(47)
Lesha Steels 98.9(88.2)108-48(145)
M,N,O
Malti Textiles Mills 104.65(104.55)110-50(354)
Mandsaur Ferro 252.95(252.45)261-27(38)
Marudhupandi Finance 94.0(93.9)100-44(231)
Mediaone 44.1(43.85)48-18(23)
Memory Polymers 145.5(148.1)150-32(17)
Moryo Industries 198.6(198.9)207-60(92)
Mppolyprole 21.05(22.15)23-4(185)
Mudit Finlease 93.2(92.7)390-92(31)
National Min 132.05(132.6)148-92(136)
Ncl Research And Financial Services 434.7(443.5)2200-434(7)
New Bom Prtg 18.0(18.1)21-8(60)
P,Q
P I Industries 276.1(273.15)278-110(24)
P L Enterprise 531.55(536.35)587-11(71)
Parag Shilpa Investments 535.0(533.4)535-12(214)
Parikh Herbals 20.8(19.9)36-8(772)
Pflinfotc 538.2(543.95)560-38(21)
Pro Fin Capital Services 122.95(118.05)123-54(31)
Pyramid Trading & Finance 50.6(50.55)52-0(1107)
R
Rabha Plastics 48.0(47.55)55-23(25)
Ram Kaashyap 24.6(25.2)28-12(200)
Rasoya Proteins 15.85(16.5)20-5(652)
Ratni Invest 206.65(206.6)213-3(138)
Ravinay Trading Company 49.35(51.9)177-30(472)
Rekvina Lab 19.9(20.9)155-12(88)
Responind 95.1(95.15)110-72(26)
Riba Textiles 20.1(20.1)57-15(67)
Robinson 89.0(87.85)109-39(161)
Rosebud Commercial 115.5(110.55)123-47(23)
Rutron International 8.2(8.3)27-8(1584)
S
Sawaca Finance 67.0(68.35)79-13(36)
Sharp Trading & Finance 980.0(968.8)1072-293(188)
Shilpamedca 360.45(362.3)381-136(3)
Shree Shaleen Investments 22.0(23.0)66-21(729)
Shubham Granites 39.9(40.9)54-8(187)
Sidhi Holdings & Traders 186.95(183.6)187-2(283)
Suditi Ind 20.5(19.75)28-8(44)
Sulabh Eng 204.35(204.55)218-59(90)
Surabhi Chem 76.5(76.5)87-3(398)
Swadeshi Indus 270.4(271.1)305-24(32)
Swan Mills 62.0(62.0)77-48(432)
T,U,V,W,X,Y,Z
Tilak Finance 296.55(284.95)296-62(93)
Toshika Chemicals 100.7(101.1)103-58(161)
Trendy Knitwear 22.3(22.6)33-10(88)
Turbo 27.7(28.25)518-27(41)
Universal Cr 240.0(235.0)262-94(28)
Unno Ind 16.8(18.7)40-16(336)
Vishal Cotspin 128.9(123.3)155-86(5)
Vishnu 61.5(61.95)65-28(29)

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