Stock Prices as on Mar 6, 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 1208.45(1163.75)1299-912(43)
Abbot 1710.6(1735.75)1792-1300(0)
Abg Shipyard 250.75(252.5)357-227(200)
Abirlanuv 1072.25(1081.1)1290-930(7)
Acl 173.9(169.35)211-147(247)
Adani Enter 274.05(267.75)286-126(209)
Allahabad Bank 79.4(78.8)146-64(554)
Alstom Proje 359.7(349.5)408-285(36)
Andhra Bank 57.9(57.55)102-47(198)
Apollo Hosps 900.3(908.1)1096-787(8)
Apollo Tyres 132.1(129.2)133-54(595)
Arvind 157.25(155.95)159-65(263)
Ashok Leyland 16.0(16.15)24-11(688)
Asian Paints 474.45(474.65)560-376(36)
Aurobindo Phar 532.2(535.15)544-127(269)
Aventis Pharma 2689.75(2701.55)2940-2280(1)
Axis Bank 1328.3(1306.75)1549-764(172)
B
B A S F India 757.75(765.75)808-490(15)
B H E L 172.8(166.5)208-100(598)
Bajajhoin 959.2(959.15)969-743(3)
Balaji Tele. 45.15(44.1)51-29(131)
Ballarpur Ind 11.97(11.67)19-8(204)
Bank Of India 183.95(182.55)344-126(628)
Bharat Earth. 215.8(209.1)248-126(133)
Bharat Elec 980.3(967.8)1375-895(1)
Bharat Forge 410.2(396.6)413-185(104)
Bhartiartl 285.8(282.8)373-266(206)
Bk Of Baroda 615.15(612.2)759-429(318)
Bombay Dye 52.7(49.55)103-37(616)
Boschl 9228.1(9180.6)11500-8000(0)
Bpcl 400.6(386.6)428-256(89)
Brigade Enterprises 57.95(57.9)84-45(33)
Britannia Ind 881.65(890.7)972-496(5)
C
C E S C 495.65(481.35)525-252(34)
C M C 1555.1(1492.95)1780-1106(41)
Cadila Health 1008.45(1024.2)1079-631(13)
Cairn India 331.75(325.8)338-267(74)
Canara Bank 231.35(228.1)456-189(299)
Central Bank Of India 45.55(44.75)76-43(140)
Century Enka 136.75(133.95)164-92(17)
Century Tex 336.35(330.95)339-195(180)
Chambal Fert 39.35(39.05)57-30(67)
Chennai Petro 62.1(59.1)130-52(59)
Cipla 379.95(385.25)450-364(145)
Coal India Ltd 256.9(251.5)298-215(221)
Colgatepalm. 1324.7(1314.45)1555-1190(4)
Container Corp 847.45(800.4)854-636(112)
Corp Bank 233.7(231.15)429-220(19)
Crompton Gr. 139.35(134.75)140-71(1431)
Cummins India 507.5(493.25)530-365(93)
D,E,F
Dabur India 173.45(171.7)184-128(166)
Dena Bank 55.05(54.15)98-41(285)
Dish Tv India 49.25(48.05)71-39(341)
Dlf 152.0(144.75)289-120(1048)
Dr Reddy`s Lab 2827.9(2787.6)2939-1732(40)
Dredging Corp 225.75(224.15)332-152(20)
E I H 63.5(63.9)65-43(32)
Educomp Sol 24.0(22.9)85-17(61)
Eng India 154.6(151.1)197-121(430)
Escorts 118.25(118.45)145-48(318)
Essel Propack 54.1(54.4)56-29(26)
Exide Ind 116.55(115.5)143-99(130)
F D C 129.9(133.15)143-79(33)
Federal Bank 80.85(80.6)100-44(235)
Finolex Cables 86.5(85.4)92-41(100)
Finolex Ind 193.25(185.35)199-87(88)
G
G E Shipping 313.0(310.25)329-199(5)
Gail 383.75(375.05)384-273(88)
Geometric 117.55(119.25)124-61(217)
Gillette Ind 1949.4(1937.15)2464-1872(0)
Glaxo Smithk. 2677.45(2747.85)3054-2100(18)
Glaxocon 4340.0(4394.55)6020-3645(1)
Gmr Infra 20.7(20.85)25-10(407)
Godrej Cp 754.35(764.65)977-672(4)
Grasim Ind 2738.6(2640.15)3159-2121(7)
Great Offshore 65.35(63.7)80-36(52)
Guj. Min Deve 106.75(104.55)186-76(13)
Gujarat Gas 223.15(220.1)305-159(9)
Gujarat Narmada 73.2(70.15)90-59(30)
Gujarat St Petronet 59.35(58.05)73-46(88)
H
H C L Infosys 28.5(27.8)40-19(1133)
H C L Tech 1490.3(1461.8)1588-673(81)
H D F C Bank 675.5(669.1)727-528(76)
H M T 29.8(30.45)39-20(50)
Hdfc 837.2(826.85)931-632(136)
Hdil 45.3(42.25)71-26(2455)
Hero Honda 2011.7(1971.75)2214-1434(11)
Hexaware Tec 162.7(161.4)167-72(231)
Hind Petro 283.2(274.85)324-158(113)
Hind Zinc 123.4(122.9)141-94(86)
Hindalco Ind 120.4(115.4)126-83(2035)
Hindujav 273.9(275.75)485-242(9)
Hpcl 283.2(274.85)324-158(113)
Hsng Dev Infra 45.3(42.25)71-26(2455)
Hsq Dev Fin 837.2(826.85)931-632(136)
Htmt Global Sol 588.15(594.4)632-218(3)
Hul 549.85(551.45)725-432(65)
Hul 549.85(551.45)725-432(65)
I
I C I India 790.0(792.65)1195-750(1)
I T C 334.7(332.9)380-281(340)
Icici Bank 1133.65(1097.15)1236-758(303)
Idbi 58.7(58.5)93-52(142)
Idea Cellular 132.15(131.5)188-101(190)
Idfc 103.65(102.6)165-76(896)
India Cements 57.15(56.7)91-43(122)
India Infoline 72.45(71.3)77-40(82)
Indiabulls Real Est 51.95(49.3)87-45(1313)
Indian Bank 102.5(97.65)182-60(692)
Indian Hotels 71.8(71.95)74-37(152)
Indian Ovrsea 48.6(47.25)75-37(106)
Indusind Bank 420.95(415.65)530-318(147)
Infosys Tech 3835.7(3815.3)3847-2190(18)
Ingersollrand 399.0(395.5)436-301(78)
Ingvysya 564.2(554.35)667-405(6)
Ioc 263.85(255.15)320-186(353)
Ipca Lab 856.45(879.95)906-484(13)
J,K,L
J & K Bank 1376.7(1346.0)1496-995(6)
J B Chem 137.25(128.4)139-70(215)
Jaiprakash Ass 43.55(40.0)83-28(4800)
Jaypee Infratech Limited 18.95(18.3)45-14(535)
Jet Airways 223.9(218.55)688-210(512)
Jindal 50.5(48.85)100-37(210)
Jindal Stainless 32.5(32.3)68-31(46)
Jindal Steel 252.6(246.3)369-181(155)
Jsw Steel 908.55(894.55)1046-451(113)
Kotakbank 688.4(680.5)804-588(42)
L I C Hsq Fin 215.6(213.8)280-152(432)
L&t 1142.0(1123.3)1152-678(266)
Lupin 983.45(989.5)1003-589(48)
M,N
M & M 955.05(948.2)1026-741(61)
M&m 955.05(948.2)1026-741(61)
Mah Seamless 174.0(170.0)244-151(104)
Mangalore Ref 41.1(40.05)58-26(72)
Maruti 1649.9(1622.4)1864-1217(63)
Mastek 216.7(219.15)227-103(37)
Merck 602.2(602.8)689-522(4)
Mphasis Bfl 412.85(416.45)513-347(44)
Mtnl 14.2(14.05)24-9(237)
Mtnl 14.2(14.05)24-9(237)
N T P C 116.7(114.0)162-110(691)
Nation.ferti 23.1(23.05)64-17(60)
National Alum 33.9(32.85)47-24(105)
Nestle Ind 4882.9(4782.65)5864-4410(8)
Neyveli Lignite 56.8(55.85)77-49(21)
Novartis India 435.8(435.9)639-361(20)
O,P,Q
O N G C 309.0(300.25)353-234(256)
Omaxe 126.45(125.25)159-115(107)
Oracle Fin 3039.85(3063.85)3415-2350(1)
Orchid Chem 48.35(46.9)90-35(524)
Oriental Bank 187.95(186.6)291-121(185)
P & G Hygiene 3113.95(3077.2)3325-2449(0)
Parsvnath Dev 26.2(25.25)43-22(61)
Pfizer 1169.0(1171.55)1779-985(4)
Pidilite Ind 290.35(288.95)314-219(14)
Piramalhe 529.7(530.9)648-476(2)
Pnb 595.05(591.5)852-402(206)
Polaris Soft 153.25(154.65)168-96(252)
Power Fin Corp 167.45(165.5)209-97(224)
Power Grid Corp 97.6(96.0)116-86(294)
Punj Lloyd 27.1(26.05)57-20(598)
R
Ramco Systems 240.35(231.25)242-67(78)
Ranbaxy Lab 371.7(367.15)490-253(374)
Rashtriya Chem 31.55(31.4)46-26(61)
Raymond 277.3(272.4)330-176(78)
Rcom 113.8(110.85)164-50(2396)
Reliance Capital 323.05(310.5)407-290(1295)
Reliance Ind 822.0(806.9)927-765(256)
Reliance Power 64.15(61.1)83-58(2194)
Relinfra 398.9(362.6)463-308(1401)
Rolta India 78.35(75.95)79-50(691)
S
S A I L 59.75(58.15)74-37(2030)
Sbi 1576.2(1573.5)2469-1452(240)
Shipping Corp 37.15(36.2)50-26(131)
Siemens 649.75(642.95)682-414(139)
Skf 754.3(736.2)779-432(41)
Sobha Developers 318.1(314.9)429-214(13)
Sterling Biotech 9.46(9.01)10-3(373)
Sterlite Optical 20.7(20.55)28-15(200)
Sun Pharma 621.0(622.25)653-397(170)
Suntv 386.1(375.0)457-324(190)
Suzlon Energy 10.62(10.63)18-5(751)
Syndicate Bnk 87.55(85.1)137-61(236)
T,U,V
Tata Chem 291.3(290.3)333-234(231)
Tata Elxsi 602.9(656.15)668-156(1001)
Tata Power 78.5(77.45)102-68(1118)
Tata Tea 142.6(140.65)170-122(263)
Tatacomm 291.2(286.35)319-136(453)
Tatamotors 407.95(409.8)420-252(462)
Tcs 2241.15(2250.15)2384-1364(39)
Tech Mahindra 1924.0(1901.65)1936-895(79)
Thermax 755.95(747.8)770-526(17)
Tisco 364.2(355.75)435-195(952)
Titan Ind 247.1(245.6)302-200(172)
Tn Newsprint 124.2(122.35)143-85(6)
Torrent Pharma 557.6(562.6)578-328(8)
Torrent Power 85.4(82.8)174-67(1179)
Tvs Motor 87.25(87.15)89-28(1998)
Union Bank 111.3(109.2)255-97(513)
Unitedphos 188.25(187.2)218-113(98)
Vijaya Bank 36.75(36.0)56-33(152)
W,X,Y,Z
Welspunguj 67.55(64.45)68-25(75)
Wipro 584.55(589.6)610-315(55)
Wockhardt 471.3(464.15)2166-336(457)
Wyeth 771.3(777.6)1065-553(2)
Zeeenter 273.7(272.3)300-194(44)
GROUP B
A
Agarind 146.35(146.95)185-61(14)
3i Infotech 7.64(7.85)9-3(302)
A P Paper 242.65(248.4)327-179(15)
Aarti Ind 109.9(110.05)119-62(13)
Aban Offsho 513.75(508.95)549-200(484)
Action Construction Equipment 13.81(12.03)15-7(552)
Adani Power Ltd 37.3(36.85)62-29(568)
Adani Power Ltd 37.3(36.85)62-29(568)
Adhunik Metaliks 33.0(32.55)36-18(31)
Adlabs Films 56.0(53.8)57-36(287)
Ador Welding 139.85(141.3)152-80(6)
Agro Tech Foods 478.0(472.45)605-425(5)
Ahluwalia Contracts India 29.5(29.0)43-15(30)
Ahluwalia Contracts(india) Ltd 29.5(29.0)43-15(30)
Ahmednagar Forg 110.85(106.65)126-73(45)
Aia Engineering 566.0(566.05)586-275(243)
Ajanta Pharma 1048.65(1051.45)1086-404(9)
Alembic 14.02(13.24)17-7(277)
Allcargo Global Logistics 159.4(153.95)168-60(19)
Alstom 209.3(200.15)215-110(48)
Ambika Cotton Mills 303.35(296.6)310-181(10)
Anikinds 20.5(21.1)30-17(40)
Anuh Pharma 160.95(162.55)168-105(5)
Aptech 71.1(70.45)89-40(130)
Archies 16.3(15.75)24-13(69)
Aries Agro 59.45(59.95)63-28(57)
Arrow Webtex 104.95(104.2)127-38(1040)
Asahi Songwon Colors 84.9(89.7)94-53(183)
Asahi Songwon Colors Ltd 84.9(89.7)94-53(183)
Ashapura Mine. 55.75(54.25)70-27(260)
Ashika Credit Capital Ltd 100.25(100.3)255-52(100)
Asian Oilfield 62.15(63.4)67-11(16)
Astra Micro 48.3(48.05)63-30(53)
Astra Zeneca 1064.35(1173.65)1285-595(72)
Astral Poly Technik 383.6(378.3)410-134(4)
Atlanta 37.9(37.65)55-24(30)
Aurionpro Solutions 155.2(154.4)162-42(13)
Auto. Axles 326.6(299.35)349-188(2)
Autoline Industries 70.25(69.65)133-46(113)
B,C,D
B O C India 286.3(292.9)363-210(2)
Bajaj Auto Fin 1614.4(1554.4)1643-965(5)
Bajaj Hind 13.69(13.13)24-11(697)
Balmer Lawri. 306.8(301.45)410-286(3)
Balrampur Chini 49.55(47.8)54-34(2131)
Bank Of Maha 31.75(31.3)62-29(87)
Bannari Amman 885.0(847.1)945-696(1)
Bata India 1071.6(1068.15)1085-688(18)
Bayer 1554.6(1553.25)1829-1065(1)
Berger Paints 208.95(208.2)256-185(10)
Bgr Energy Systems 108.6(106.3)242-70(156)
Bhandari Hos. 43.55(44.2)45-16(21)
Bhartiya Int 192.4(192.25)244-113(14)
Bhussteel 454.0(451.75)504-445(28)
Bihar Caustic 134.55(130.2)136-60(34)
Biocon Ltd 454.9(457.75)497-264(52)
Blue Star 158.6(154.8)187-130(36)
Blue Star Inf. 138.25(141.5)144-48(8)
Bombay Bur Trdg 95.9(94.45)132-83(28)
Burnpur Cement 11.05(10.88)11-5(129)
C R I S I L 1172.65(1167.35)1270-881(2)
Can Fin Homes 190.0(193.15)198-113(8)
Carbon Everflow 80.15(80.0)87-57(19)
Carborun. Univ 132.15(128.85)155-97(7)
Cclpr 43.55(42.9)49-21(33)
Ceat 339.8(323.65)384-87(164)
Cerasan 823.05(775.25)855-420(16)
Cgigarsh 113.4(110.65)125-50(13)
Chirawa Cements 188.65(189.05)204-30(72)
City Union Bnk 48.85(48.8)60-37(22)
Colourchem 607.7(608.35)671-371(3)
Compuage Infocom 71.0(71.0)81-35(12)
Core Project 13.87(13.93)71-12(275)
Coromandel Fert 216.0(207.0)260-162(366)
Cox And Kings(india) Ltd 156.15(148.35)161-84(1108)
Cupid Trad 152.45(145.2)305-56(263)
D C M Shr. Con 73.0(71.3)74-50(74)
D C W 10.58(10.23)16-8(225)
Datatech 57.6(56.45)59-18(14)
Deepak Fert 119.65(118.8)124-81(15)
Den Networks Ltd 141.25(139.5)231-110(32)
Development Credit Bank 54.9(54.9)60-38(153)
Dewan Hsq Fin 229.55(225.7)242-101(1052)
Dhampur Sugar 35.85(34.15)52-27(21)
Dhanuka 239.9(245.3)259-114(31)
Dic 361.75(363.15)406-152(10)
Dishman Pharma 91.1(90.65)110-37(267)
Divi's Lab 1434.05(1425.95)1459-905(10)
E,F,G
E I Dparry 131.15(126.15)189-103(23)
Easun Reyrolle 65.45(65.9)80-34(112)
Eclerx Services 1283.15(1284.75)1370-599(3)
Eicher Motors 5511.75(5582.15)5701-2512(1)
Elder Pharma 211.3(202.75)401-188(132)
Elecon Eng 27.05(26.0)38-18(87)
Entertainment Network India 396.2(397.8)402-198(2)
Ess Dee Aluminium 725.45(729.15)769-252(59)
Essar Oil 51.45(51.15)92-44(167)
Eveready Ind 42.85(41.5)44-14(76)
Excel Crop 541.65(555.55)571-150(4)
Fag Bearings 1778.5(1794.4)1815-1100(1)
Fedders Lloyd 36.1(34.95)39-22(51)
Fiem Industries 396.8(402.6)409-179(16)
Firstsource Solutions 28.15(28.45)29-9(459)
Flexituff International Limited 229.8(229.25)271-171(11)
Fortis Healthcare 94.85(94.65)114-84(62)
Foseco India 543.35(513.0)570-409(2)
Future Capital Holdings 148.9(147.25)177-109(5)
G I C Hsq Fin 100.05(97.8)128-78(25)
Gandhimathi Appliances 285.5(278.15)400-255(3)
Ganesh Poly 33.45(33.0)45-30(29)
Garwarewall 62.75(64.9)65-37(17)
Gateway Distriparks 144.4(143.5)154-98(23)
Gati 66.4(63.25)72-22(977)
Gayatri Projects 51.7(52.65)92-47(28)
Ghcl 33.3(32.9)36-29(38)
Gitanjali Gems 62.45(61.85)649-48(138)
Glenmark Phar 574.75(576.8)612-458(15)
Godawari Power 80.8(70.5)95-61(66)
Godfrey Phi. 3232.8(3204.6)3660-2250(0)
Godrej Indus 287.2(281.4)324-218(45)
Golden Lamin. 21.5(21.0)35-19(34)
Goodyear India 433.95(425.1)445-237(21)
Greave 61.05(58.45)77-53(52)
Gruh Fin 271.0(271.1)282-188(3)
Guj. Alkalies 165.95(166.8)222-135(6)
Guj. Fluoroch. 232.3(227.55)306-190(7)
Guj. Nre Coke 8.28(8.28)19-7(265)
Guj. State Fert 44.45(44.15)63-43(88)
H,I
H E G 205.35(197.4)226-140(30)
H F C L 8.19(7.96)10-6(286)
Hatsun Agro 289.65(299.1)325-81(12)
Havell`s India 802.05(772.7)844-556(41)
Hercules Hoists 112.5(111.4)134-75(20)
Heritage Food 201.75(200.3)272-169(4)
Hikal 484.8(479.85)556-360(5)
Hind Con 14.81(14.14)16-7(3470)
Hind Motors 7.39(7.21)10-6(133)
Hind Oil Exp 37.3(33.95)73-22(224)
Hind Sanitary 109.65(102.0)113-70(46)
Hondasiel 549.7(519.7)595-295(208)
Honeywell 2726.4(2711.45)2820-2201(0)
Hotel Leela 16.1(15.25)24-14(155)
House Of Pearl Fashions 170.65(168.5)181-93(6)
Ht Media 80.5(79.3)123-69(740)
Hyderabad Ind 270.1(266.45)407-238(3)
I F C I 23.85(22.95)32-17(1080)
I F G L Refract 58.55(58.65)67-24(43)
I V R Cons 11.55(11.03)26-9(1536)
Ibn18 21.95(21.9)32-15(856)
Ilfs Venture 11.97(12.0)15-9(73)
Inabs 446.35(416.25)624-334(340)
India Glycols 86.45(85.6)150-83(18)
Indiabulls Housing Finance Ltd 202.7(193.6)285-166(214)
Indian Infotech And Software 7.79(7.94)48-7(6373)
Indoco Remedies 142.7(143.85)161-55(36)
Indraprastha Gas 253.85(251.3)328-236(44)
Indswift Lab 35.75(34.1)53-19(173)
Info Edge India 622.4(636.1)707-285(48)
Infotech Ent 373.15(370.1)388-157(3)
Innov. Tech Pk. 25.0(24.55)30-12(42)
Inox Leisure 105.85(106.05)127-50(39)
Irb Infrastructure Developers 86.6(82.3)136-51(796)
Itdcem 136.8(134.25)204-126(5)
Ivrcl Infrastruc 11.55(11.03)26-9(1536)
J,K,L
J B F Ind 71.25(72.8)115-65(18)
J K Ind 146.25(143.55)182-80(103)
Jai Corp 70.35(62.65)79-35(2812)
Jain Irrigation 61.45(59.85)75-46(270)
Jaiprakash Hydro 14.05(13.65)29-8(1407)
Jay Shree Tea 85.1(84.25)103-73(9)
Jayant Agro Org 94.5(90.85)101-68(21)
Jbma 106.85(111.4)116-39(83)
Jindal South West Holdings 596.25(588.65)635-250(200)
Jindpolyfm 144.3(141.3)179-105(18)
Jk Cement 204.45(188.95)310-148(52)
Jklakshmi 85.3(83.05)127-49(136)
Jubilant Org 141.4(135.9)190-65(121)
Jyothy Laboratories 197.65(196.35)223-142(20)
Jyoti Struct 30.0(29.35)35-15(198)
K G Denim 14.97(13.34)18-10(600)
K R B L 45.95(46.15)48-19(42)
Kadvani Sec 70.2(70.5)86-16(36)
Kajaria Ceramic 309.65(303.9)329-174(2)
Kale Consult 697.35(700.5)805-314(6)
Kalpataru Pwr 84.55(83.15)96-56(43)
Kalyani Steels 56.6(55.45)59-31(55)
Karnataka Bnk 109.4(108.3)162-69(762)
Kaveri Seed Company 575.5(588.45)611-220(11)
Kecil 57.05(56.2)61-23(51)
Kesoram Ind 65.9(63.75)101-50(153)
Kgnind 14.09(14.37)14-1(67)
Kohinoor 41.25(42.6)57-22(27)
Kolte Patil Developers 90.3(85.45)109-49(214)
Kothari Pro 672.65(708.05)782-273(1)
Kpitcumm 165.8(165.45)189-92(527)
Kpr Mill 116.95(112.7)173-100(8)
Kwality Dairy 33.95(33.3)40-18(69)
La Opala Glass 706.25(698.0)742-292(1)
Lakshmi Machine 2810.6(2776.15)2920-1725(1)
Liberty Shoes 127.6(126.35)163-67(22)
Lloyd Elect 46.15(46.25)49-24(26)
Lovable Lingerie Ltd 337.05(333.85)362-219(70)
M,N
M R F 20344.6(19478.8)20500-11434(4)
Macmillan Ind 384.05(394.55)424-99(13)
Madras Cements 186.15(177.05)269-136(18)
Mah Scooter 483.5(488.3)545-305(2)
Mahforg 78.25(78.1)89-35(40)
Mahindra 261.6(249.65)355-186(215)
Mahindra Ugine 185.4(186.9)201-40(46)
Mahinlife 359.55(346.9)472-327(2)
Man Infraconstruction Ltd. 90.5(92.7)172-84(12)
Manappuram Gen 22.55(22.5)35-9(223)
Mandhana Industries Ltd. 232.15(232.0)288-195(17)
Mangalam Cem 107.0(101.3)164-88(11)
Mangalore Chem 61.25(62.35)73-27(15)
Marico Ind 206.25(208.45)248-188(17)
Marvel Capital & Finance 13.8(14.3)19-4(75)
Max India 195.0(189.1)235-150(959)
Mcleod Russel India 291.0(279.25)373-240(324)
Mcnally Bharat Engineering Company 51.35(50.4)82-37(26)
Midpoint Software & Electro Systems 36.2(35.8)47-26(29)
Mindtree 1600.75(1599.55)1724-782(17)
Mirza 26.95(26.35)37-17(53)
Mmtc Ltd 47.6(46.8)361-37(150)
Monnet Ispat 73.95(72.75)247-70(84)
Monsanto India 1661.2(1708.45)1770-560(21)
Motherson Sumi 236.9(236.25)249-115(89)
Mundra Port 178.5(176.2)179-118(176)
Munjal Showa 74.85(74.85)79-52(37)
Muthoot Finance Ltd 165.9(167.35)211-73(54)
Mysore Cem 38.85(36.15)50-27(112)
N I I T 27.85(27.95)30-14(120)
N R B Bearings 42.5(42.05)46-26(21)
Nagarjuna Con 30.5(30.6)43-16(331)
Nahar Spin 95.5(94.9)129-64(9)
Nandan Exim 28.9(28.2)33-24(139)
Natco Pharma 865.95(861.5)877-390(5)
National Pero 399.4(394.5)498-350(2)
Navneet Pub 56.0(54.4)64-50(143)
Ndtv 71.35(68.8)100-51(30)
Niit Technologies 446.95(444.75)477-234(444)
Nikki Global Finance 218.9(229.7)980-218(144)
Nitin Fire Protection Industries 51.5(51.55)70-48(117)
Nocil 14.5(14.14)17-12(138)
Noida Toll Bridge 23.85(24.1)24-18(103)
Nucleus Soft 235.5(232.35)248-65(113)
O,P,Q
Oil India Ltd 476.55(470.5)629-415(189)
Omkar Speciality Chemicals Ltd 128.25(122.2)139-68(176)
Omnitech Infosolutions 12.96(10.8)172-8(140)
Onelife Capital Advisors Limited 182.65(185.95)332-124(28)
Onmobile Global 32.6(31.3)41-19(307)
Opto Circu 27.55(27.0)65-17(243)
Orbit Corporation 15.42(14.71)35-10(184)
Orbit Exp 108.5(108.65)123-59(34)
Orissa Minerals Development Company Ltd 2309.5(2300.9)3224-1615(2)
Oscar Invest 195.95(188.7)300-137(71)
Page Industries 6323.3(6259.4)6399-3130(0)
Pantaloon Ret 80.0(80.9)133-63(328)
Paper Products 95.45(93.95)100-56(109)
Persistent Systems Ltd. 1180.75(1123.5)1220-477(14)
Petronet Lng 126.35(124.75)150-102(120)
Pg Electroplast Ltd 166.0(174.85)237-54(180)
Phillips Carbon 54.1(46.9)76-31(161)
Phoenixlamp 120.15(119.15)134-26(36)
Pidrugs 202.3(204.35)218-81(6)
Pioneer Agro Extracts 31.1(31.5)40-17(31)
Piramglas 106.35(105.5)111-67(13)
Poly Medicure 427.85(415.75)459-200(7)
Poly Medicure Ltd 427.85(415.75)459-200(7)
Polyplex Corp 139.8(135.0)182-107(6)
Praj Ind 44.85(43.35)50-30(146)
Prakash Steelage Ltd 123.95(122.7)132-78(13)
Pratibha Industries 25.45(25.3)48-16(70)
Pricol 28.35(27.8)31-14(28)
Prime Focus 27.95(27.9)44-23(1705)
Prism Cement 28.35(27.65)47-22(136)
Ptc 63.45(62.15)67-34(160)
Puravankara Projects 52.05(52.15)107-50(85)
Pvr 523.1(520.85)657-275(3)
R
R Systems International 50.15(47.85)68-20(123)
Radha Madhav Corporation 12.52(12.93)13-1(139)
Radico Khait 153.15(154.05)171-88(149)
Raj Television Network 575.7(569.15)649-155(72)
Rajesh Exp 79.4(77.85)137-69(39)
Rallis India 170.75(171.55)184-110(27)
Range Apparels 14.06(13.83)14-2(56)
Rasoya Proteins Ltd 15.9(15.85)20-5(549)
Redington India 69.15(69.35)86-48(13)
Reliance Indust 381.35(317.8)429-278(985)
Religare Enterprises 307.05(307.1)373-250(37)
Religtech 26.8(25.55)48-16(262)
Ricoh India 127.0(127.3)146-32(50)
Rswmltd 130.9(131.95)175-88(27)
Ruchi Soya Ind 31.0(30.0)73-26(99)
Rural Electrification Corporation 199.75(191.3)245-146(277)
S
S Bk Of Bikaner 283.7(283.85)449-281(15)
S Bk Of Mysore 379.7(379.65)635-376(7)
S Bk Of Travan 369.45(369.0)574-367(2)
S R F 275.25(229.4)275-125(530)
Sacheta Metals 22.4(22.8)25-11(76)
Sadbhav Engi 89.0(91.4)129-52(535)
Saintgobain 14.43(14.13)30-11(99)
Sandur Mang 493.45(500.1)720-301(13)
Sasken Comm 196.65(196.45)216-100(62)
Se Investments 366.2(366.75)468-365(35)
Seamecltd 77.25(76.55)83-38(47)
Sesa Goa 186.1(182.05)213-119(571)
Sh Precoated St 48.4(47.75)108-45(40)
Shakti Pumps (india) Limited 72.3(68.5)88-38(35)
Shasun Chem 77.4(75.4)94-45(170)
Shilpa Medicare Ltd 351.35(360.45)381-136(3)
Shree Cement 5024.95(4815.9)5210-3412(35)
Shree Renuka Sugars 21.15(21.1)28-14(501)
Shrenuj & Co 95.15(95.9)128-54(93)
Shriram City 977.0(970.0)1230-850(122)
Shriram Trans 619.15(592.75)841-465(17)
Signet 305.75(304.1)360-222(3)
Sintex Ind 36.8(36.7)59-16(732)
Sks Microfinance Ltd 206.55(190.3)209-95(1274)
Sms Pharmaceuticals 263.55(273.15)277-152(3)
Solar Explosives 905.7(892.5)1047-740(6)
Solectron Centum 164.95(168.65)186-40(22)
Sona Koyo St 17.4(16.6)21-9(74)
Sonata Soft 50.25(50.6)53-22(148)
South India 54.65(51.4)73-49(91)
Southind.bank 22.45(22.8)26-18(654)
Spicejet 14.4(13.53)43-12(4883)
Srei Int Fin 27.0(27.25)37-17(312)
Srs Ltd 35.3(34.1)46-25(96)
State Bank Of Mysore 379.7(379.65)635-376(7)
State Trading 153.2(154.65)222-68(140)
Stovec Ind 478.95(498.8)548-265(2)
Strides Arcolab 377.6(370.65)443-233(85)
Subhash Projects 29.65(28.25)52-22(525)
Sun Pharma Advanced Research Company 161.55(161.4)179-105(204)
Sundram Fast 51.55(50.15)52-30(55)
Sunteck Realty 273.85(265.25)479-221(5)
Superhouse Le 96.4(93.45)121-42(18)
Supreme Ind 457.55(462.8)478-302(3)
Supreme Petro 55.25(52.5)70-50(22)
Surya Roshni 69.55(68.6)83-59(26)
Suven 74.45(74.45)83-22(118)
Swaraj Engin 650.85(645.0)672-382(1)
T,U,V
T A S C Pharma 16.9(16.95)21-3(313)
T I L 143.6(137.2)185-83(9)
T.v. Today 114.2(114.55)129-53(43)
Taj Gvk 60.85(59.5)70-53(41)
Tata Coffee 913.95(910.45)1675-869(24)
Tata Investment 477.55(487.55)505-347(93)
Tata Metaliks 48.7(48.05)57-25(32)
Tata Sponge 478.55(507.8)524-217(188)
Texmaco Rail & Engineering Ltd 42.2(41.85)57-26(19)
Thirumalai Chem 90.2(87.4)116-68(24)
Thomas Cook 78.25(76.0)92-47(86)
Tide Water 7677.35(7652.3)8095-6556(0)
Time Technoplast 34.5(33.95)45-27(2628)
Timken India 192.35(198.45)208-128(101)
Tinplate Of India 51.2(48.8)51-29(188)
Tplplast 99.7(101.6)153-64(33)
Transport Co 98.15(99.8)109-44(66)
Trent 1000.7(995.4)1339-902(2)
Trigyn Tech 31.7(32.85)34-6(36)
Triveni Eng & Ind 16.0(15.1)19-10(82)
Ttk Prestige 2901.6(2880.65)3899-2822(1)
Ttml 7.28(7.3)10-4(252)
Ubholding 25.7(23.4)60-17(480)
Uco Bank 67.1(67.05)84-46(441)
Uflex 70.3(67.5)93-47(83)
Ultratech 1958.8(1894.25)2066-1404(10)
Unichem Lab 229.25(217.05)231-138(71)
Unitdspr 2440.5(2437.7)2816-1708(75)
Unitech 11.88(11.42)31-10(5327)
Ushamartin 29.85(29.35)37-20(132)
Usher Agro Ltd. 32.7(32.75)59-24(35)
Uttam Steel 65.25(64.55)83-39(28)
V Guard Industries 437.2(407.95)570-403(22)
Vaibhav Gems 720.05(734.05)788-84(7)
Vardhtext 342.0(336.15)410-241(7)
Vesuvius 441.55(446.1)503-287(1)
Videocon 170.5(162.0)232-153(144)
Vikas Wsp 14.67(14.72)36-13(164)
Vikasglo 235.25(239.95)271-76(3)
Vinati Organics 268.95(276.25)282-74(19)
Vivmed Labs 165.3(165.9)309-96(7)
Voltamp Transformers 433.15(427.85)523-330(4)
Voltas 145.25(138.65)146-62(411)
W,X,Y,Z
Waterbase 20.3(21.35)22-5(120)
Welspun India 101.9(104.75)106-46(28)
Wendt 1100.0(1075.15)1350-922(1)
West Coast Pap 53.5(52.35)71-37(36)
Whirlpool 212.5(202.15)240-141(45)
Wire & Wireless 19.0(19.0)28-13(64)
Yes Bank 345.85(330.5)547-216(1383)
Zandu Phar 878.25(867.35)1399-789(1)
Zensar Tech 393.05(395.2)429-180(5)
Zenu Infotech 78.4(78.0)103-46(240)
Zyden 19.3(20.3)50-14(59)
Zylog Systems 11.29(10.27)59-9(85)
GROUP T
A
Aarti Drugs 267.35(266.0)274-129(4)
Amara Raja 388.55(387.05)407-207(8)
Arrow Coated Pr 44.7(45.25)47-8(26)
Arvind Remedies 46.6(45.25)59-24(66)
Atlas Cycles 233.05(227.45)318-199(32)
B
Bharat Ferti 93.5(97.6)147-64(12)
Binani Ind 74.45(71.55)115-52(10)
Blissgvs 48.7(49.0)51-25(22)
Brilliant Securities 61.0(62.3)130-33(101)
C
Cerebra Int 7.05(7.65)21-6(239)
Choice International 36.75(37.2)58-33(84)
Cravatex 285.05(277.55)453-180(2)
Cressanda Solutions 55.15(55.2)65-38(436)
D,E,F,G,H
D C M 93.05(85.0)98-59(229)
Db Stock Brokers 88.6(88.6)99-87(20)
Dhanalakshmi Bk 35.0(35.5)55-24(159)
E P C Ind 103.75(105.05)149-84(19)
Financial Tech 370.0(352.4)870-102(417)
G M Breweries 108.7(109.0)115-55(93)
I,J,K,L,M
I F B Ind 75.2(73.75)97-38(21)
Kopran 24.5(23.95)30-11(55)
Kotawala Ind 313.2(313.9)366-205(164)
Luminaire Technologies 20.0(21.5)56-18(1739)
Moldtek 43.35(43.55)46-19(75)
Mount Ev Min 102.2(101.0)148-98(52)
N,O,P,Q
Nfl Infotech 33.2(34.35)57-27(106)
Nirlon 48.0(47.1)50-32(39)
Peninsula 30.7(30.15)57-25(118)
Piccadily Agro 37.9(32.95)38-16(85)
R
R S Software 211.4(217.0)226-102(172)
Rain 34.5(34.75)51-29(28)
Rander Fin 69.95(69.95)71-14(462)
S,T
S P L 137.55(134.8)155-62(6)
Shalibhadra Fin 21.0(20.8)51-17(35)
Singer India 76.25(76.05)125-69(9)
Som Distilleries 226.3(221.55)320-183(40)
Sri Adhikari 71.0(70.95)89-68(13)
Symphony Comfort 563.5(556.05)580-270(3)
U,V,W,X,Y,Z
Upsurge Invest 15.0(15.65)56-12(56)
Venus Remedies 262.1(242.65)358-140(50)
Walchandnagar 63.05(58.55)74-40(391)
Ybrant Digital 14.74(14.46)48-2(51)
GROUP S
A
Amtek Auto 104.5(102.1)107-58(235)
Amtek India 67.6(64.05)108-49(90)
Atul Auto 317.95(303.65)318-139(16)
Automob.corp 253.9(236.05)257-154(8)
Avanti Feeds 431.6(440.45)515-83(2)
B
Bajaj Elect 263.7(261.35)270-149(112)
Balkrishna Ind 409.0(388.55)414-199(614)
Banco Products 56.6(56.55)67-33(15)
Bf Utilities 563.65(568.65)669-118(90)
Bharat Bijlee 382.85(389.7)531-259(25)
C
Camphor&allied 181.8(173.15)198-100(4)
Camson Bio Technologies 60.55(61.0)79-38(102)
Carnation Nutra 483.5(480.2)748-415(8)
Cheviot 297.85(296.25)318-252(3)
D,E
Deepak Nitrite 415.0(415.0)427-211(3)
Dhunseri Tea 113.7(114.25)125-72(7)
Diamond Power Infrastructure Ltd 43.75(40.25)74-28(39)
Dolphin Off Ent 85.0(81.75)120-56(45)
Dynamatic Tech 544.75(528.95)794-465(7)
Emami 464.65(456.3)539-380(4)
Emco 26.2(24.55)32-10(151)
Erainfra 13.3(12.67)160-12(108)
F,G
Forbes Gokak 526.85(553.45)666-471(6)
Forcemot 351.1(354.3)437-225(2)
Gabriel India 24.85(24.6)26-16(65)
Garwoffs 229.75(220.85)235-44(27)
Granules Ind 279.0(275.7)294-90(109)
Gulf Oil Corp 96.4(95.4)111-56(26)
H,I,J,K,L
Hawkins Cook 1902.4(1876.3)2460-1602(1)
Hbl Power 9.63(10.09)13-6(145)
Helios & Matheson 106.85(99.8)135-35(109)
Ion Exchange 86.05(83.7)116-78(8)
Jmfinan 26.65(25.75)31-15(2441)
K Sera Prod 12.99(12.0)17-7(2291)
Kirloskar Bro 148.65(143.05)171-135(8)
Linc Pen & Plastics 54.45(57.85)63-28(32)
M,N,O,P,Q,R
Mayur Uniquo 466.85(482.85)496-200(4)
Mercator Lines 19.1(19.35)21-9(167)
Navin 282.5(280.85)301-148(5)
Oriental Carbon 134.15(134.8)145-75(26)
Patel Eng 59.9(57.15)68-27(364)
Rainbow Papers 74.85(74.8)82-71(49)
Relaxo Footwear 265.45(260.05)276-99(4)
S
Sanwaria Agro 7.72(8.38)37-5(194)
Sarda Energy & Minerals Ltd 104.85(104.2)123-72(7)
Sardaen 104.85(104.2)123-72(7)
Schenectady 535.9(532.9)648-356(69)
Shakti Pumps 72.3(68.5)88-38(35)
Sharon Bio-medicine 46.45(47.95)57-27(696)
Sumeet Ind 22.8(22.55)32-17(39)
Super Sales Ag 403.2(424.4)457-160(8)
T,U,V
Taneja Aerosp 28.7(27.95)30-12(32)
Tilaknagar Industries 55.0(54.95)74-44(974)
Transpek Ind 124.15(118.65)124-61(26)
Ultramarine & Pig 51.65(50.1)64-38(19)
Unitedbrew 811.9(806.05)1005-593(31)
V I P Ind 74.75(74.3)77-38(551)
V S T Tillers Tr 816.05(800.15)859-330(4)
Vinati Organics 268.95(276.25)282-74(19)
W,X,Y,Z
Wim Plast 434.55(426.1)473-251(29)
Zydus Wellness Ltd 483.5(480.2)748-415(8)
GROUP Z
A,B,C,D,E,F
Ahmedabad Gas 258.0(256.85)271-9(43)
Akai Asian 492.05(492.8)510-384(112)
Arcotech 174.8(174.55)267-52(21)
Asianlak Capital And Finance 49.1(51.15)93-24(1474)
Associated Textile Rubber Products 48.1(50.5)199-12(680)
Beryl Drugs 44.4(40.4)44-15(329)
Blue Circle Services 10.91(11.1)15-4(407)
Centron Ind 36.9(36.75)38-5(1108)
Dahyabhai Sons 426.4(425.0)435-19(28)
Emed.com Technologies 474.0(473.0)480-145(12)
Esaar 57.1(59.9)64-11(157)
First Financial Services 7.9(7.85)30-7(309)
G,H,I,J
Gomti Finlease 31.05(31.65)99-22(81)
Goodluck Steel Tubes 22.45(18.85)22-14(370)
Govindji Tri 1145.8(1131.9)1170-183(22)
Grandma Trading & Agencies 280.15(279.3)288-41(35)
Grenada Investment & Trading Comapny 49.75(49.9)66-34(27)
Gujarat Automotive Gears 222.7(224.9)279-153(16)
Gujarat Reclaim 989.15(990.0)1249-735(0)
Hind. Copper 61.35(60.5)122-42(125)
Insul Elec 273.85(265.25)479-221(5)
Intec Secur. 92.15(91.45)115-62(85)
Ispat Alloys 11.9(11.42)14-7(124)
Jalan Metallurgical 42.45(40.45)113-29(131)
K,L
Kailash Auto Finance 38.35(38.4)48-13(1297)
Kappac Pharma 708.95(715.3)734-30(123)
Krishnadeep Trade 53.7(51.15)63-28(70)
Lesha Steels 106.0(98.9)108-48(115)
M
Mahanivesh 106.25(108.4)522-49(23)
Malti Textiles Mills 104.85(104.65)110-50(334)
Mandsaur Ferro 252.65(252.95)261-27(19)
Marudhupandi Finance 94.25(94.0)100-44(236)
Mediaone 44.0(44.1)48-18(28)
Memory Polymers 142.25(145.5)150-32(18)
Midland Polymers 35.25(37.1)80-9(109)
Moryo Industries 199.0(198.6)207-60(120)
Mppolyprole 21.7(21.05)23-4(277)
Mudit Finlease 91.75(93.2)390-91(19)
N,O,P,Q
National Min 132.7(132.05)148-92(59)
Ncl Research And Financial Services 426.3(434.7)2200-426(8)
New Bom Prtg 17.9(18.0)21-8(67)
P I Industries 273.0(276.1)278-110(753)
P L Enterprise 528.35(531.55)587-11(70)
Parag Shilpa Investments 535.15(535.0)535-12(217)
Parikh Herbals 21.8(20.8)36-8(605)
Pflinfotc 542.55(538.2)560-38(40)
Pro Fin Capital Services 124.2(122.95)126-54(11)
Pyramid Trading & Finance 50.6(50.6)52-0(788)
R
Ram Kaashyap 26.25(24.6)28-12(671)
Rasoya Proteins 15.9(15.85)20-5(549)
Ratni Invest 206.65(206.65)213-3(144)
Ravinay Trading Company 50.3(49.35)177-30(31)
Responind 95.3(95.1)110-72(19)
Robinson 89.5(89.0)109-39(106)
Rutron International 7.99(8.2)27-7(1564)
S
Sanyei Mediquip 42.25(42.25)43-40(35)
Secunderabad Healthcare 20.65(19.85)32-11(52)
Sharp Trading & Finance 971.3(980.0)1072-293(145)
Shilpamedca 351.35(360.45)381-136(3)
Shree Shaleen Investments 21.65(22.0)66-21(584)
Sidhi Holdings & Traders 190.4(186.95)190-2(383)
Suditi Ind 20.0(20.5)28-8(76)
Sulabh Eng 204.35(204.35)218-59(68)
Superior Vanaspati 160.0(162.0)173-25(6)
Surabhi Chem 76.55(76.5)87-3(392)
Swadeshi Indus 270.15(270.4)305-25(34)
Swan Mills 62.55(62.0)77-48(408)
T,U,V,W,X,Y,Z
Telstar Laboratories 223.75(219.0)243-64(7)
Tgf Media Systems 8.0(9.49)11-4(110)
Tilak Finance 310.15(296.55)310-62(50)
Toshika Chemicals 100.65(100.7)103-58(131)
Trendy Knitwear 22.9(22.3)33-10(256)
Turbo 27.15(27.7)518-27(40)
Universal Cr 232.0(240.0)262-94(48)
Unno Ind 15.0(16.8)40-13(2027)
Vax Housing Finance Corporation 9.5(9.2)11-6(102)
Vishal Cotspin 125.5(128.9)155-86(7)

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