Stocks as on March 22, 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 781.25(785.45)833-448(2)
A C C 1266.7(1269.9)1292-912(3)
Abbot 1722.6(1697.95)1792-1300(0)
Abg Shipyard 253.35(254.75)357-227(10)
Acl 184.2(184.55)211-147(4)
Adani Enter 325.5(326.75)329-126(45)
Akruti City 101.5(101.75)159-100(2)
Allahabad Bank 81.25(81.1)141-64(28)
Alstom Proje 379.0(378.05)408-285(0)
Andhra Bank 58.05(58.3)99-47(28)
Apollo Hosps 903.6(897.55)1096-787(1)
Apollo Tyres 145.2(143.1)145-54(167)
Arvind 148.1(148.2)159-65(22)
Asahi Glass 54.75(53.9)59-27(5)
Ashok Leyland 18.5(18.5)24-11(183)
Asian Paints 505.4(508.55)560-376(2)
Aurobindo Phar 534.65(534.95)544-127(20)
Aventis Pharma 2764.8(2735.0)2940-2280(0)
Axis Bank 1389.7(1393.4)1549-764(36)
B
B A S F India 802.7(796.9)819-490(8)
B H E L 186.95(187.6)207-100(22)
Bajajhoin 974.7(989.65)995-743(0)
Balaji Tele. 45.9(45.8)51-29(7)
Ballarpur Ind 11.91(12.02)18-8(14)
Bank Of India 202.4(202.2)344-126(48)
Bharat Earth. 267.25(269.15)279-126(7)
Bharat Elec 1016.5(995.8)1375-895(0)
Bharat Forge 394.85(395.3)413-185(3)
Bhartiartl 293.65(292.35)373-266(20)
Birla Corp 265.65(268.35)278-191(0)
Bk Of Baroda 655.85(655.9)759-429(21)
Bombay Dye 54.85(54.9)95-37(23)
Boschl 10339.0(10066.9)11500-8000(0)
Bpcl 429.6(427.9)459-256(14)
Britannia Ind 863.6(856.75)972-505(0)
C
C E S C 462.05(458.05)525-252(0)
C M C 1392.55(1398.55)1780-1106(7)
Cadila Health 988.4(980.95)1079-631(1)
Cairn India 329.15(329.3)338-267(3)
Canara Bank 241.25(239.85)456-189(20)
Castrol India 288.9(288.3)371-286(5)
Central Bank Of India 45.3(45.0)76-43(4)
Century Tex 338.25(339.05)352-195(8)
Chambal Fert 39.45(39.55)56-30(7)
Cipla 394.35(387.5)450-364(73)
Coal India Ltd 263.4(263.2)298-215(11)
Colgatepalm. 1345.75(1333.7)1555-1190(0)
Corp Bank 247.85(244.95)429-220(0)
Crompton Gr. 152.35(153.05)159-71(16)
Cummins India 559.0(546.9)592-365(6)
D,E,F
Dabur India 179.5(179.6)184-128(4)
Dena Bank 56.55(56.45)98-41(24)
Dish Tv India 48.9(48.6)71-39(6)
Dlf 170.65(171.25)258-120(65)
Dr Reddy`s Lab 2786.5(2776.6)2939-1732(2)
Dredging Corp 226.25(233.3)332-152(19)
Educomp Sol 23.95(23.9)75-17(11)
Eng India 187.35(188.4)197-121(13)
Essel Propack 61.05(61.35)63-29(4)
Exide Ind 116.3(116.05)143-99(3)
F D C 132.85(133.75)143-79(2)
Federal Bank 91.15(85.95)99-44(471)
Finolex Cables 102.5(104.1)104-41(11)
Finolex Ind 195.0(195.1)199-91(1)
G
G E Shipping 335.45(342.35)344-199(5)
Gail 353.35(353.7)391-273(2)
Geometric 121.05(122.3)129-61(60)
Glaxo Smithk. 2592.3(2562.2)3054-2150(0)
Glaxocon 4315.9(4300.45)6020-3645(0)
Global Tele 13.88(13.74)20-11(13)
Gmr Infra 21.8(21.65)25-10(27)
Godrej Cp 761.2(770.2)977-672(0)
Grasim Ind 2757.5(2740.5)3159-2121(0)
Great Offshore 68.35(67.05)76-36(49)
Gujarat Gas 269.4(259.45)305-159(20)
Gujarat Narmada 73.65(72.2)90-59(6)
Gujarat St Petronet 65.4(65.75)73-46(9)
H
H C L Infosys 38.75(37.9)40-19(659)
H C L Tech 1436.0(1426.4)1588-673(7)
H D F C Bank 731.95(733.85)749-528(5)
H M T 29.0(29.8)39-20(26)
Hdfc 841.85(841.65)931-632(10)
Hdil 48.75(48.9)63-26(123)
Hero Honda 2071.2(2066.9)2214-1434(0)
Hexaware Tec 149.4(149.4)167-72(28)
Hind Petro 278.55(278.35)324-158(17)
Hind Zinc 121.35(121.4)141-94(1)
Hindalco Ind 121.2(123.05)126-83(86)
Hindujav 263.45(259.1)434-242(0)
Hpcl 278.55(278.35)324-158(17)
Hsng Dev Infra 48.75(48.9)63-26(123)
Hsq Dev Fin 841.85(841.65)931-632(10)
Htmt Global Sol 542.7(529.9)632-220(0)
Hul 572.65(572.9)725-456(9)
Hul 572.65(572.9)725-456(9)
I
I T C 356.7(357.65)380-281(18)
Icici Bank 1197.95(1199.0)1241-758(9)
Idbi 59.2(58.85)92-52(46)
Idea Cellular 134.9(134.3)188-101(13)
Idfc 110.7(109.25)165-76(188)
India Infoline 75.8(76.0)77-40(4)
Indian Bank 108.8(107.65)182-60(3)
Indian Hotels 70.9(70.6)74-37(21)
Indian Ovrsea 47.1(46.45)69-37(9)
Indusind Bank 471.25(471.7)530-318(13)
Ingersollrand 437.0(443.65)450-301(1)
Ioc 245.7(242.9)320-186(9)
Ipca Lab 862.35(860.25)906-492(5)
J,K,L
J & K Bank 1514.0(1522.2)1551-995(0)
J B Chem 125.7(125.75)141-70(9)
Jaiprakash Ass 48.35(48.55)83-28(91)
Jaypee Infratech Limited 18.55(18.45)43-14(32)
Jet Airways 226.55(224.0)688-210(36)
Jindal 51.45(49.7)92-37(92)
Jindal Steel 265.25(264.55)362-181(17)
Jsw Steel 985.35(981.45)1046-451(11)
Kotakbank 739.8(743.55)804-588(3)
L I C Hsq Fin 225.45(224.25)280-152(53)
L&t 1219.55(1216.55)1267-678(13)
Lupin 951.75(944.2)1003-606(5)
M,N,O
M & M 974.15(970.0)1054-741(12)
M&m 974.15(970.0)1054-741(12)
Mangalore Ref 42.0(41.85)52-26(4)
Maruti 1872.1(1867.75)1899-1217(4)
Mastek 213.2(209.15)227-103(11)
Maytas Infra 42.2(40.0)48-19(8)
Mphasis Bfl 386.05(380.5)513-347(3)
Mtnl 14.14(14.08)24-9(49)
Mtnl 14.14(14.08)24-9(49)
N T P C 114.4(114.05)162-110(49)
National Alum 35.65(35.8)40-24(5)
Nestle Ind 4782.55(4741.1)5864-4410(0)
Neyveli Lignite 59.85(59.45)74-49(8)
Novartis India 420.8(418.15)639-361(2)
O N G C 308.05(307.0)353-234(26)
Omaxe 130.1(129.9)159-115(24)
Oracle Fin 2900.0(2903.1)3415-2350(0)
Orchid Chem 50.15(52.65)73-35(120)
Oriental Bank 193.1(192.5)290-121(20)
P,Q,R
P & G Hygiene 3073.55(3060.0)3325-2451(0)
Pfizer 1172.7(1172.25)1779-985(0)
Pidilite Ind 290.2(290.45)314-219(5)
Piramalhe 522.35(519.9)648-476(0)
Pnb 641.75(641.5)852-402(7)
Polaris Soft 193.4(193.65)207-96(154)
Power Fin Corp 171.85(170.8)209-97(27)
Power Grid Corp 101.15(100.8)116-86(14)
Punj Lloyd 27.35(27.4)57-20(96)
Ranbaxy Lab 348.9(348.6)490-253(27)
Rashtriya Chem 32.5(33.25)43-26(104)
Rcom 122.05(121.9)164-50(106)
Reliance Capital 327.95(328.05)407-290(34)
Reliance Ind 888.3(885.75)927-765(28)
Reliance Power 64.6(64.5)83-58(108)
Relinfra 409.4(408.4)463-308(24)
Rolta India 72.45(72.4)79-50(37)
S
S A I L 58.15(58.3)74-37(30)
Sbi 1702.4(1702.6)2469-1452(15)
Shipping Corp 41.2(42.0)45-26(83)
Siemens 687.2(686.25)702-414(8)
Sobha Developers 342.8(338.4)425-214(1)
Sterlite Optical 21.4(21.4)28-15(18)
Sun Pharma 584.35(580.4)653-405(5)
Suntv 380.8(380.65)457-324(3)
Suzlon Energy 10.07(10.15)15-5(121)
Syndicate Bnk 89.65(89.65)137-61(5)
T,U,V
Tata Chem 275.75(274.6)333-234(2)
Tata Elxsi 583.6(584.35)668-156(98)
Tata Power 79.3(79.7)97-65(80)
Tata Tea 143.65(143.3)170-122(32)
Tatacomm 285.15(284.9)319-136(3)
Tatamotors 388.85(389.15)420-252(28)
Tcs 2125.55(2125.35)2384-1364(11)
Tech Mahindra 1819.7(1808.55)1936-895(6)
Thermax 760.4(775.5)786-526(0)
Tisco 361.85(362.5)435-195(81)
Titan Ind 254.95(255.05)302-200(3)
Torrent Pharma 556.85(555.6)578-334(3)
Torrent Power 86.5(80.4)156-67(957)
Tvs Motor 98.85(96.4)100-28(229)
Union Bank 116.55(116.6)255-97(27)
Unitedphos 186.3(185.9)218-113(7)
Vijaya Bank 36.65(36.25)56-33(9)
W,X,Y,Z
Welspunguj 69.05(68.55)74-25(28)
Wipro 568.65(567.95)610-315(11)
Wockhardt 438.9(439.4)2070-336(40)
Wyeth 786.3(784.35)1065-553(0)
Zeeenter 286.15(287.9)300-194(7)
GROUP B
A
Agarind 142.7(142.6)185-61(50)
3i Infotech 7.24(7.24)9-3(28)
3m India Ltd 3600.0(3569.65)3793-2880(0)
A.k.capital Services 121.1(121.0)193-99(1)
Aarti Ind 126.5(127.7)136-62(1)
Aban Offsho 505.45(484.25)549-200(463)
Acrysil 186.3(184.85)240-81(3)
Adani Power Ltd 41.25(41.2)62-29(71)
Adani Power Ltd 41.25(41.2)62-29(71)
Adhunik Metaliks 45.4(41.4)47-18(94)
Adlabs Films 58.4(58.5)59-36(49)
Advanta India 121.75(117.15)209-79(19)
Aegis Logis 155.9(156.55)187-100(26)
Agro Tech Foods 466.45(468.85)605-425(2)
Ahmednagar Forg 123.2(124.05)141-73(6)
Ajanta Pharma 1000.0(1000.25)1086-404(0)
Aksh Optifibre 16.4(16.4)22-13(69)
Alembic 15.79(15.68)17-7(36)
Alembic Pharmaceuticals Ltd 294.25(296.35)309-98(16)
Anikinds 20.0(19.8)30-17(52)
Anil Products 102.9(102.1)167-86(6)
Apar 131.2(128.45)166-83(2)
Apl Apollo Tubes Ltd 184.95(183.35)200-128(5)
Aptech 71.6(71.9)89-40(4)
Arrow Webtex 96.8(97.45)127-38(65)
Arshiya International Ltd. 13.3(13.16)29-9(103)
Ashapura Mine. 56.8(57.15)70-27(24)
Ashika Credit Capital Ltd 75.0(77.0)255-52(10)
Astec Life Sciences Ltd 38.2(36.85)43-14(40)
Astra Zeneca 1132.85(1123.4)1285-595(1)
Astral Poly Technik 472.65(470.7)478-134(2)
Atlanta 38.8(38.05)53-24(100)
Atul Chem 425.45(430.85)475-280(22)
Autoline Industries 69.5(68.05)133-46(15)
Avantel 45.0(46.45)71-39(14)
B,C
B O C India 297.1(296.05)343-210(6)
Bajaj Auto Fin 1677.65(1672.1)1712-965(0)
Bajaj Hind 16.46(16.05)24-11(286)
Balmer Law 184.9(183.7)235-171(0)
Balmer Lawri. 305.45(303.5)410-286(1)
Balrampur Chini 51.85(51.0)57-34(31)
Bank Of Maha 31.8(31.65)62-29(15)
Bannari Amman 838.95(836.35)945-696(0)
Bata India 1111.85(1103.85)1134-695(2)
Bayer 1402.35(1382.85)1829-1065(1)
Berger Paints 209.5(211.0)256-185(2)
Bgr Energy Systems 114.2(107.85)216-70(137)
Bhandari Hos. 44.0(43.95)47-16(3)
Bhartiya Int 226.0(213.75)249-113(14)
Bhussteel 448.7(451.3)504-445(11)
Bihar Caustic 154.05(151.8)157-60(8)
Biocon Ltd 433.35(433.05)497-264(9)
Birla Ericsson 30.65(29.2)30-9(4)
Blue Dart Ex. 3433.25(3413.6)4040-2140(0)
Blue Star 184.15(186.2)189-130(1)
Bombay Rayon Fashions 208.7(201.65)259-151(20)
Brescon Crp Adv 78.75(79.5)184-64(16)
Burnpur Cement 12.55(12.2)12-5(463)
Cambridge 17.25(18.0)22-6(10)
Camlin Fine Chemicals 34.0(34.65)35-14(4)
Cclpr 42.8(42.85)49-21(8)
Ceat 446.25(436.2)453-87(365)
Celestial Labs 20.65(20.45)21-9(9)
Cerasan 866.25(868.8)900-420(0)
Cgigarsh 159.55(158.1)168-50(5)
Cholam. Inv 250.5(255.0)286-205(0)
City Union Bnk 50.25(49.9)60-37(15)
Colourchem 634.35(629.65)671-371(2)
Compuage Infocom 73.5(73.7)81-35(11)
Coral Lab 92.0(95.55)111-55(1)
Core Project 12.98(12.37)67-12(22)
Cox And Kings(india) Ltd 162.3(157.55)167-84(249)
D,E,F
D C M Shr. Con 87.3(84.5)91-50(20)
Datatech 50.7(50.15)59-18(8)
Deepak Fert 121.25(118.25)124-81(5)
Den Networks Ltd 181.3(182.4)231-110(6)
Development Credit Bank 57.55(58.25)60-38(16)
Dewan Hsq Fin 214.25(218.55)242-101(21)
Dhanuka 261.55(255.2)286-115(6)
Dil 520.0(522.2)580-352(5)
Disa India 3301.7(3339.95)3600-2331(0)
Dishman Pharma 86.2(85.95)110-37(17)
Divi's Lab 1410.6(1407.95)1459-905(0)
Dynemic Products 29.2(28.85)31-13(8)
E I Dparry 132.0(131.5)167-103(0)
Easun Reyrolle 61.05(60.85)78-33(25)
Eclerx Services 1086.55(1070.05)1370-599(0)
Eimco Elecon 193.55(192.15)201-98(2)
Elder Pharma 196.6(198.55)401-188(1)
Electrosteel C. 14.68(14.68)18-9(42)
Elgi Equip. 100.05(99.55)109-73(1)
Ess Dee Aluminium 708.7(701.9)769-270(11)
Essar Oil 50.3(49.05)90-44(157)
Eveready Ind 43.0(43.3)46-14(3)
Everest 139.7(139.55)220-121(10)
Everest Kanto Cylinder 15.16(14.55)24-7(11)
Fedders Lloyd 40.5(40.45)41-22(16)
Fiem Industries 399.25(396.6)409-179(2)
Firstsource Solutions 26.8(26.65)29-9(75)
Flexituff International Limited 228.65(227.0)271-171(5)
Fortis Healthcare 98.75(98.65)114-84(6)
G,H
G I C Hsq Fin 102.05(102.15)128-78(4)
Ganesh Poly 42.35(40.5)45-30(12)
Garwarewall 64.95(64.5)65-37(2)
Gateway Distriparks 152.2(150.5)154-98(14)
Gati 75.55(73.8)81-22(181)
Gayatri Projects 51.75(51.35)84-47(19)
Gillanders Arbuthnot 56.7(56.05)75-46(2)
Gillanders Arbuthnot&co-ltd 56.7(56.05)75-46(2)
Gitanjali Gems 60.2(60.1)649-48(22)
Glenmark Phar 569.05(566.4)612-458(1)
Godrej Indus 291.4(292.7)324-218(0)
Golden Lamin. 21.1(21.15)35-19(8)
Golden Securities 9.5(9.5)14-7(49)
Goodyear India 429.5(423.0)445-237(28)
Greave 73.1(73.55)77-53(3)
Gss America Infotech 30.1(30.75)53-26(4)
Guj. Alkalies 181.25(174.85)222-135(11)
Guj. Fluoroch. 272.75(273.65)306-190(1)
Guj. Nre Coke 7.76(7.77)18-7(92)
Guj. State Fert 52.0(52.55)62-43(5)
Gujapoind 110.0(110.0)121-76(1)
Gulshan Polyols 82.75(82.25)89-50(5)
H F C L 7.76(7.82)10-6(54)
Hanung Toys 21.0(19.75)138-12(93)
Hatsun Agro 271.4(274.4)325-85(1)
Havell`s India 862.9(862.6)889-556(1)
Hercules Hoists 113.8(111.95)134-75(3)
Heritage Food 202.5(202.9)272-169(1)
Himatsingka S. 55.85(56.25)66-25(3)
Hind Con 16.04(15.58)16-7(235)
Hind Oil Exp 42.8(42.45)73-22(12)
Hind Sanitary 126.6(124.45)132-70(16)
Hondasiel 629.65(631.45)642-295(2)
Hotel Leela 16.1(15.6)24-14(33)
Hov Services 83.1(84.05)122-20(13)
Ht Media 86.1(85.55)123-69(7)
I,J
I F C I 24.3(24.25)32-17(103)
I F G L Refract 62.05(60.05)67-24(6)
I T I 16.0(16.35)21-12(23)
I V R Cons 12.41(12.16)23-9(217)
Ibn18 25.7(25.75)32-15(259)
Icra 1888.0(1884.9)1975-938(0)
Iid Forgings 13.3(13.16)29-9(103)
Il&fs Transportation Networks Ltd. 116.7(113.3)186-93(4)
Inabs 445.3(435.55)597-334(2)
Indcap Fin 7.68(7.44)8-0(102)
India Glycols 90.1(90.4)145-83(2)
Indiabulls Housing Finance Ltd 217.75(218.3)285-166(1)
Indiabulls Power 7.08(7.09)9-5(57)
Indoco Remedies 140.4(137.2)161-55(7)
Indrapr. Medi 34.7(34.9)41-29(8)
Indraprastha Gas 278.35(282.7)328-236(11)
Indswift Lab 38.0(38.0)49-19(36)
Info Edge India 597.05(605.05)707-285(0)
Infotech Ent 326.6(325.45)388-157(0)
Innov. Secu. 11.3(10.77)18-6(321)
Innov. Tech Pk. 25.1(26.5)30-12(9)
Inox Leisure 106.65(107.9)127-50(2)
Insecticides India 226.45(227.05)431-203(1)
Itdcem 126.5(124.95)204-123(2)
Ivrcl Infrastruc 12.41(12.16)23-9(217)
J B F Ind 77.9(75.05)115-65(13)
J K Ind 174.1(169.75)182-80(373)
Jagran Prakashan 98.2(99.25)102-77(2)
Jai Corp 67.1(66.3)79-35(150)
Jain Irrigation 59.2(58.95)75-46(36)
Jaiprakash Hydro 13.1(13.05)29-8(103)
Jbma 110.1(110.2)116-39(1)
Jenburkt Pharma 88.95(88.8)103-64(1)
Jhaveri Weld 21.05(21.0)66-12(59)
Jindpolyfm 134.55(132.55)173-105(1)
Jklakshmi 96.6(95.9)117-49(2)
Jubilant Org 146.9(148.5)186-65(12)
Jyothy Laboratories 193.55(192.75)223-142(0)
Jyoti Struct 30.25(29.4)34-15(15)
K,L
K R B L 48.45(48.45)49-19(6)
K S B Pumps 348.2(340.85)356-191(19)
Kajaria Ceramic 342.05(339.3)347-174(1)
Kale Consult 752.1(753.15)805-320(1)
Kalpataru Pwr 90.7(85.8)96-56(33)
Kalyani Steels 56.45(55.5)59-31(19)
Kanel Oil & Exp 15.15(15.3)17-2(25)
Kansanero 1059.9(1055.4)1300-975(0)
Kar Vysy Bank 326.25(321.9)495-297(1)
Karnataka Bnk 111.0(110.45)162-69(53)
Kaveri Seed Company 598.85(592.5)611-220(1)
Kecil 66.1(65.45)66-23(9)
Kilitch Drugs (india) Ltd. 20.15(20.3)26-16(6)
Kirloskar Oil 276.3(261.0)390-225(0)
Kolte Patil Developers 89.9(89.85)109-49(11)
Kothari Pro 639.7(620.5)782-273(0)
Kpitcumm 166.5(167.85)189-92(3)
Kwality Dairy 31.4(30.45)40-18(10)
La Opala Glass 717.85(725.05)747-293(0)
Lakshmi Elect 236.15(237.45)250-98(0)
Lg Balakrishnan 331.35(328.9)334-152(1)
Liberty Shoes 152.2(146.8)163-67(17)
Lincoln Pharmaceuticals 43.6(41.6)53-22(3)
Lloyd Elect 54.3(56.3)57-24(45)
Lovable Lingerie Ltd 330.35(332.5)362-219(3)
Lumax Ind 322.3(325.15)385-301(1)
M,N
M And B Switchgears Limited 13.65(13.07)26-8(20)
M R F 22502.8(22301.5)22587-11434(0)
Macmillan Ind 380.8(384.2)424-99(1)
Madras Cements 194.15(191.85)262-136(1)
Magmafin 66.8(65.55)103-62(2)
Mah Scooter 467.8(471.1)545-305(0)
Mahforg 72.15(70.5)89-35(5)
Mahindra 253.85(253.8)355-186(23)
Manappuram Gen 21.05(21.0)25-9(21)
Mandhana Industries Ltd. 232.05(232.0)268-200(2)
Mangalore Chem 62.25(62.0)73-27(5)
Manjushree Extrusions 160.1(158.75)174-92(1)
Marico Ind 208.6(207.65)248-188(2)
Mathew Easow 70.0(69.9)71-23(16)
Max India 200.55(200.65)232-150(1)
Mcleod Russel India 285.7(286.45)361-240(1)
Mindtree 1390.85(1386.05)1724-782(3)
Mmtc Ltd 53.6(54.9)279-37(383)
Monnet Ispat 92.65(78.3)242-58(1430)
Monsanto India 1484.3(1413.65)1770-560(12)
Motherson Sumi 228.45(225.7)249-115(19)
Mudra Lifestyle 13.36(12.26)14-6(12)
Mukand 24.7(24.45)28-16(6)
Mundra Port 181.25(181.45)190-118(22)
Munjal Showa 80.2(78.35)80-52(30)
Muthoot Finance Ltd 158.05(157.75)190-73(9)
Mysore Cem 40.4(40.55)50-27(3)
N I I T 26.35(26.55)30-14(24)
N R B Bearings 49.85(48.2)50-26(37)
Nagarjuna Con 32.5(32.45)37-16(19)
Nandan Exim 36.8(36.75)38-24(129)
Natco Pharma 813.2(807.8)877-390(0)
Nectar Lifescn 24.05(23.85)24-9(42)
Neha International Ltd. 13.48(13.48)14-5(11)
Network 18 Media 33.7(33.35)40-25(5)
Nhpc 17.7(17.6)22-14(72)
Nhpc Ltd 17.7(17.6)22-14(72)
Nikki Global Finance 142.45(144.85)980-142(111)
Nilkamal Plast 173.25(175.5)188-94(1)
Nitin Fire Protection Industries 53.6(53.1)70-48(36)
Noida Toll Bridge 23.45(23.25)26-18(13)
Nucleus Soft 221.85(226.65)248-65(12)
O,P,Q
Oil India Ltd 482.1(477.4)629-415(4)
Omkar Speciality Chemicals Ltd 147.7(141.85)149-68(93)
Onelife Capital Advisors Limited 157.6(156.7)332-124(1)
Onmobile Global 31.9(31.6)41-19(10)
Opto Circu 26.7(26.8)65-17(16)
Orbit Corporation 16.43(16.55)29-10(9)
Orbit Exp 100.45(99.75)123-59(83)
Orient Cement Limited 45.0(45.1)60-29(3)
Orient Paper 14.66(14.14)18-4(72)
Orissa Minerals Development Company Ltd 2170.0(2180.75)3120-1615(0)
Page Industries 6703.8(6623.2)6750-3130(0)
Pantaloon Ret 80.6(80.5)132-63(34)
Paper Products 92.85(92.6)100-56(3)
Paushak 156.6(158.7)259-57(1)
Persistent Systems Ltd. 1078.25(1072.15)1220-477(0)
Petronet Lng 133.25(134.05)146-102(15)
Pg Electroplast Ltd 165.4(155.75)237-54(90)
Pioneer Agro Extracts 32.05(32.0)40-17(27)
Pioneer Technoparks 24.0(24.45)105-24(10)
Pipavav Shipyard 35.0(35.0)75-30(5)
Plethico Pharmaceuticals 41.35(40.6)254-31(7)
Poly Medicure 406.25(397.4)459-212(1)
Poly Medicure Ltd 406.25(397.4)459-212(1)
Praj Ind 46.25(46.65)50-30(12)
Prakash Steelage Ltd 122.65(122.15)132-78(5)
Precision Pipes 48.35(46.55)63-23(5)
Prime Focus 27.5(27.05)43-23(10)
Prism Cement 36.6(36.1)47-22(20)
Ptc 60.8(60.3)67-34(25)
Ptc India Financial Services Ltd 14.07(13.95)15-9(187)
Pvr 498.6(498.45)657-279(0)
R
Radha Madhav Corporation 14.39(13.92)14-1(114)
Radico Khait 153.15(148.95)171-88(105)
Raj Television Network 574.95(578.2)649-155(14)
Rajesh Exp 77.1(75.05)134-69(15)
Rajglowir 79.65(75.9)149-69(2)
Rane (madras) 163.0(160.0)181-136(3)
Range Apparels 13.96(13.34)14-2(14)
Rasoya Proteins Ltd 16.05(15.85)20-7(200)
Redington India 68.6(68.4)86-48(2)
Reliance Indust 361.65(360.8)429-278(15)
Religare Enterprises 299.7(297.4)373-250(5)
Ricoh India 129.6(127.85)146-32(4)
Rohit Ferro Tech 7.48(7.46)20-7(200)
Rswmltd 126.05(127.5)175-88(1)
Ruby Mills 190.55(181.1)253-131(4)
Ruchi Soya Ind 28.1(27.75)73-26(10)
Rural Electrification Corporation 206.6(206.8)245-146(9)
S
S Bk Of Bikaner 311.9(308.55)449-281(3)
S Bk Of Mysore 379.05(377.6)610-368(0)
S Bk Of Travan 394.05(395.7)574-364(2)
S R F 315.2(317.95)324-125(18)
Sacheta Metals 23.15(22.4)25-11(34)
Sakthi Sugars 17.7(17.7)25-11(7)
Sandur Mang 557.6(567.95)720-301(7)
Savita Chem 565.45(489.6)576-330(49)
Se Investments 366.0(366.25)468-365(5)
Seamecltd 81.4(80.4)88-38(8)
Sesa Goa 175.4(175.85)213-119(57)
Shakti Pumps (india) Limited 76.15(76.55)88-38(6)
Shardul 35.75(34.25)47-20(80)
Shasun Chem 71.5(71.75)94-45(7)
Shilpa Medicare Ltd 359.75(353.8)392-136(4)
Shree Ganesh Jewellery House Ltd 26.4(26.5)112-20(6)
Shree Renuka Sugars 21.35(21.35)28-14(88)
Shriram City 1022.3(1009.7)1230-850(0)
Shriram Trans 667.85(665.8)841-465(0)
Signet 305.6(305.45)360-222(1)
Simplexin 104.5(103.95)132-39(3)
Sintex Ind 42.0(41.0)58-16(805)
Sks Microfinance Ltd 196.45(196.4)213-95(21)
Solar Explosives 861.55(856.1)1047-740(1)
Sona Koyo St 19.0(19.1)21-9(15)
Sonata Soft 45.4(45.75)53-22(13)
Southind.bank 22.45(22.35)26-18(37)
Sowbhagya Exports 8.86(8.48)13-5(50)
Spicejet 13.95(13.98)43-12(225)
Srei Int Fin 25.55(25.45)31-17(18)
Srs Ltd 33.5(33.4)46-25(23)
Standard Ind 10.91(10.91)14-9(31)
State Bank Of Mysore 379.05(377.6)610-368(0)
State Trading 179.85(184.55)207-68(195)
Stovec Ind 470.9(465.0)548-265(0)
Subexltd 8.48(8.56)11-4(17)
Summit Securities Ltd 128.75(123.2)129-41(2)
Sun Pharma Advanced Research Company 152.0(152.65)179-105(12)
Sundram Fast 55.6(56.4)57-30(5)
Sunil Hitech 68.6(66.85)70-35(11)
Sunteck Realty 254.75(249.9)449-221(4)
Supreme Ind 495.0(498.6)504-303(0)
Surya Roshni 69.75(69.8)83-59(9)
Suven 71.3(71.15)83-22(19)
Swaraj Engin 689.85(684.2)695-382(2)
Swaraj Mazda 316.4(315.3)355-214(0)
T,U,V,W,X,Y
T A S C Pharma 23.55(23.55)24-3(376)
T.v. Today 109.6(109.65)129-53(56)
Tainwala Chem 17.75(17.1)21-11(18)
Tata Coffee 936.2(933.35)1675-869(1)
Tata Investment 448.35(448.25)505-347(4)
Tata Sponge 476.95(482.5)524-217(12)
Texmaco Rail & Engineering Ltd 45.4(45.95)51-26(3)
Thinksoft 300.05(294.55)340-57(2)
Thomas Cook 85.85(83.3)92-48(19)
Tide Water 7640.25(7614.7)8095-6556(0)
Time Technoplast 42.5(42.65)44-27(6)
Timken India 192.35(192.35)208-130(8)
Titanor Components 110.25(108.0)169-85(24)
Tplplast 124.15(120.9)130-64(12)
Transport Co 95.45(94.15)109-44(8)
Trent 1054.3(995.65)1339-902(21)
Trigyn Tech 28.3(27.2)34-6(22)
Triveni Turbine Ltd 65.3(65.45)69-45(4)
Ttk Prestige 2858.7(2907.05)3899-2700(0)
Ubholding 24.8(24.4)43-17(13)
Uco Bank 67.45(67.65)84-46(16)
Ultratech 1950.35(1952.3)2066-1404(0)
Unichem Lab 221.6(221.35)237-138(0)
Unitdspr 2696.4(2647.9)2816-1708(31)
Unitech 11.66(11.73)31-10(193)
United Bank Of India 27.35(27.55)62-23(5)
Ushamartin 30.05(29.4)37-20(11)
Usher Agro Ltd. 30.45(30.45)57-24(7)
Uttam Steel 65.3(65.2)83-39(3)
Vaibhav Gems 675.35(679.05)788-101(1)
Varun Shipping 7.61(7.55)10-5(21)
Videocon 162.55(160.55)232-153(6)
Vikas Wsp 14.25(14.1)34-13(32)
Vikasglo 279.8(271.4)282-85(9)
Vivmed Labs 173.75(170.45)309-96(2)
Voltamp Transformers 490.4(488.65)543-330(0)
Voltas 151.55(151.95)152-62(24)
W P I L 191.7(193.2)401-165(0)
Welspun India 95.1(96.55)106-46(4)
Wheels India 537.0(537.6)993-519(0)
Whirlpool 234.4(229.45)240-141(7)
Williamson Magor 41.0(41.55)45-25(56)
Wire & Wireless 19.35(19.55)28-13(59)
Yes Bank 362.3(360.35)547-216(35)
Zen Technologies Ltd 93.2(84.75)93-51(28)
Zensar Tech 392.35(390.7)429-180(0)
Zuari Ind 69.65(70.8)88-39(3)
Zyden 14.8(14.2)44-12(14)
GROUP T
A
Abm Knowledgeware 47.3(46.15)58-27(5)
Amara Raja 363.85(364.3)407-207(1)
Andrew Yule 12.36(12.1)15-7(23)
Arrow Coated Pr 48.6(46.3)48-8(3)
Atlas Cycles 232.2(229.75)318-199(1)
B
Bajaj Steel Ind 161.3(152.8)168-57(1)
Best Eastern Hotels 30.45(30.85)32-12(117)
Blissgvs 46.15(46.35)51-25(4)
Brilliant Securities 69.25(63.9)126-33(141)
C
Chartered Cap 44.0(43.25)45-39(3)
Choice International 35.65(35.6)58-33(30)
Cressanda Solutions 55.2(55.25)65-40(104)
Cubical Finan. 56.25(56.1)62-19(9)
D,E,F
D C M 89.8(88.6)98-59(3)
D G P Windsor 21.5(21.65)23-7(15)
Db Stock Brokers 86.4(86.45)99-86(2)
Decngold 17.0(17.05)26-13(11)
Dhanalakshmi Bk 35.0(35.2)50-24(16)
E P C Ind 102.4(102.2)149-84(3)
Financial Tech 373.2(371.35)870-102(109)
G,H,I,J
G M Breweries 108.4(107.7)115-55(1)
Goodricke Group 140.9(140.75)155-106(19)
Guj. Sidhee Cem 14.1(13.89)27-12(9)
I F B Ind 81.6(82.65)89-38(3)
I M P Power 23.25(24.2)40-20(58)
Jvlagro 10.13(10.01)12-5(492)
K,L,M,N,O
Kalyani Sharp 16.26(14.05)22-8(71)
Kilitch Drugs 20.15(20.3)26-16(6)
Kotawala Ind 315.35(313.9)366-223(37)
Luminaire Technologies 19.05(18.95)56-18(863)
Mindteck 33.1(30.35)44-12(32)
Mount Ev Min 102.75(102.75)148-98(20)
Nelco 37.6(37.05)47-27(3)
P,Q,R
Peninsula 31.25(30.9)57-25(7)
Piccadily Agro 40.3(39.85)43-16(20)
Pilani Investment And Industries Corporation 1008.6(1020.05)1430-999(0)
Prakash Ind 42.85(43.25)46-24(20)
R S Software 185.9(186.8)226-102(2)
Rander Fin 69.7(69.7)71-17(88)
S,T,U
S P L 171.65(166.55)173-62(2)
Shyam Star Gems 36.05(36.75)55-28(528)
Som Distilleries 236.15(234.5)320-183(19)
Sri Adhikari 70.55(70.15)89-68(4)
Subhkam 136.2(136.6)193-78(54)
Sunshield Chemicals 120.2(109.3)120-39(7)
Symphony Comfort 727.3(728.95)747-270(5)
V,W,X,Y,Z
Venus Remedies 255.9(254.45)358-140(1)
Walchandnagar 57.75(57.55)74-40(5)
Woolite Merca 17.0(17.0)33-10(24)
Ybrant Digital 18.66(17.81)28-2(2764)
GROUP S
A
Abc India 100.0(96.05)150-88(4)
Accentech 11.7(11.5)42-5(77)
Akschem 130.0(129.65)176-24(1)
Albright & Wil 1089.75(933.55)1110-325(3)
Alphageo 171.25(173.2)177-21(2)
Amtek Auto 139.8(139.8)151-58(24)
Amtek India 80.75(82.0)106-49(22)
Apw President Systems 117.8(113.8)125-70(8)
Avanti Feeds 494.0(486.25)515-83(3)
B
Bajaj Elect 274.1(264.55)276-149(40)
Balkrishna Ind 457.25(451.95)466-199(13)
Banco Products 64.15(63.2)67-33(20)
Bf Utilities 536.85(488.05)669-118(194)
Bharat Bijlee 461.5(458.9)531-259(1)
Bi 48.15(46.0)114-36(117)
C,D
Camson Bio Technologies 54.35(55.0)79-38(3)
Carnation Nutra 502.9(504.2)748-415(0)
Century Plyboards India 24.05(25.2)50-22(16)
Cheviot 309.95(300.35)318-252(0)
Deepak Nitrite 430.0(422.65)433-211(0)
Dhunseri Tea 112.75(108.55)125-72(4)
Diamond Power Infrastructure Ltd 45.8(45.45)74-28(9)
Dolphin Off Ent 82.45(81.2)120-56(13)
Dynamatic Tech 754.5(718.6)770-465(0)
E,F,G
Emami 443.15(440.05)539-380(1)
Forcemot 339.05(342.55)437-225(0)
Gabriel India 27.75(27.95)28-16(9)
Garwoffs 287.95(280.8)304-44(5)
Geojit 19.9(20.2)26-15(9)
Granules Ind 266.8(263.5)294-90(5)
Gulf Oil Corp 98.35(97.75)111-56(14)
H,I,J,K,L
Haldyn Glass 11.07(11.29)15-10(41)
Helios & Matheson 107.05(107.8)135-35(106)
Hind Tin Works 35.05(34.1)40-19(10)
Indian Toners 23.65(22.6)26-11(7)
Indo Borax. 130.95(128.65)132-83(13)
Ion Exchange 87.7(87.35)116-78(22)
K Sera Prod 13.0(13.0)17-7(445)
Kirloskar Bro 155.6(153.85)171-135(1)
Krone Comm 135.0(129.5)156-97(1)
M,N,O,P,Q
Man Indus 62.55(62.85)120-51(2)
Mayur Uniquo 567.45(564.0)600-200(12)
Mazdaltd 130.5(128.0)133-80(2)
Mercator Lines 24.15(24.25)24-9(144)
Mohit Industries 35.95(34.7)46-24(10)
Navin 282.25(282.2)301-148(0)
Neuland Lab 267.7(268.1)370-88(0)
Oriental Cont 18.5(19.0)25-12(9)
Patel Eng 58.45(58.55)66-27(14)
R
Rainbow Papers 74.7(74.2)82-71(13)
S
Sarda Energy & Minerals Ltd 107.55(106.1)120-72(2)
Sardaen 107.55(106.1)120-72(2)
Schenectady 582.9(567.2)648-356(18)
Shahi Shipping 71.8(71.45)131-48(6)
Shakti Pumps 76.15(76.55)88-38(6)
Sharon Bio-medicine 43.05(43.2)57-27(105)
Sinclair 230.5(253.5)379-220(2)
Steel Exchange India 51.95(50.6)89-33(59)
Sukhjit Starch 221.8(224.9)260-146(0)
T,U,V
Tatayodo 47.45(43.15)55-37(3)
Tilaknagar Industries 53.95(53.6)74-44(34)
Tvs Srichakra 292.2(284.95)310-154(2)
Unitedbrew 827.75(820.4)1005-593(5)
V I P Ind 76.95(78.0)79-38(35)
V S T Tillers Tr 903.45(903.7)939-330(1)
Vadilal Ind 142.9(144.2)235-101(1)
Vallabh Steels 19.15(18.25)20-12(9)
Vimta Labs 58.3(58.05)61-14(6)
W,X,Y,Z
Wim Plast 444.9(452.4)493-251(1)
Yuken India 157.9(161.8)184-81(0)
Zicom Elec Sec 63.05(65.8)94-37(7)
Zydus Wellness Ltd 502.9(504.2)748-415(0)
GROUP Z
A,B,C,D
Arcotech 170.0(170.75)267-56(11)
Asianlak Capital And Finance 40.45(40.15)93-30(2077)
Associated Textile Rubber Products 36.65(36.4)199-36(794)
Banas Finance 28.65(28.8)72-18(277)
Beryl Drugs 39.9(40.0)48-15(9)
Binny 56.2(59.0)87-25(18)
Blue Circle Services 12.26(11.9)15-4(188)
Caplin Point L. 173.5(173.05)180-43(3)
Clarus 59.35(56.65)66-26(2)
Dahyabhai Sons 515.0(497.5)515-24(4)
Dintex Dyechem 16.3(15.8)17-4(34)
E,F,G,H,I,J
Electrotherm 19.95(18.3)27-11(7)
Emed.com Technologies 483.0(483.9)485-145(5)
Empire Ind 497.0(485.0)676-423(4)
Gomti Finlease 26.0(26.5)99-22(155)
Govindji Tri 1155.15(1158.55)1205-183(9)
Grandma Trading & Agencies 280.55(276.15)289-52(1)
Gujarat Automotive Gears 205.9(199.3)279-153(5)
Hind. Copper 68.7(70.15)113-42(331)
India Tourism 96.0(92.35)1490-61(9)
Insul Elec 254.75(249.9)449-221(4)
Ispat Alloys 13.01(12.29)14-7(65)
Jalan Metallurgical 55.45(52.85)90-29(20)
K,L
Kailash Auto Finance 42.0(42.05)48-18(774)
Kapil Cotex 110.55(107.4)117-36(10)
Kappac Pharma 697.0(694.6)734-51(65)
Krishnadeep Trade 52.25(50.5)63-28(55)
Lesha Steels 132.9(130.15)148-48(80)
M
Mahanivesh 85.35(87.05)322-49(18)
Malabar Trading Company 94.5(90.0)94-24(25)
Mandsaur Ferro 252.85(252.5)270-40(8)
Marathon 145.65(140.45)155-103(1062)
Marudhupandi Finance 94.65(94.9)100-44(288)
Mediaone 47.35(46.5)50-18(16)
Memory Polymers 167.3(167.55)176-32(0)
Monotona Securities 85.3(87.0)106-28(93)
Mppolyprole 19.0(18.2)23-4(254)
Murthy Commercial & Finance 80.55(80.8)81-1(153)
N,O,P,Q
National Min 129.7(129.0)148-92(51)
Ncl Research And Financial Services 342.65(349.6)2200-342(0)
Neha International 13.48(13.48)14-5(11)
New Bom Prtg 17.75(17.65)21-9(16)
O K Play 28.0(28.25)41-22(6)
Odyssey Corporation 23.9(22.9)101-21(51)
P I Industries 259.35(253.1)278-116(1)
P L Enterprise 516.0(516.95)587-11(10)
Parag Shilpa Investments 544.55(543.5)566-15(181)
Pflinfotc 632.55(637.8)667-38(25)
Pyramid Trading & Finance 50.3(50.35)52-0(645)
R
Rabha Plastics 48.7(49.05)55-23(22)
Rajesh Strips 59.95(61.8)131-19(6)
Rajkamal Synth 18.95(19.7)28-8(7)
Ram Kaashyap 23.85(23.7)28-12(28)
Rasoya Proteins 16.05(15.85)20-7(200)
Ratni Invest 203.8(204.15)213-5(16)
Ravinay Trading Company 49.3(50.3)177-32(125)
Responind 94.05(94.1)110-72(5)
Riba Textiles 38.75(38.2)47-15(9)
Robinson 86.0(84.0)109-39(18)
Roselabs Finance 15.45(15.25)18-10(15)
Rutron International 7.1(7.13)27-7(250)
S
Sai Wires India 7.55(7.11)13-5(301)
Sam Lease 42.25(40.4)53-16(6)
Sharp Trading & Finance 980.65(987.3)1072-293(30)
Shilpamedca 359.75(353.8)392-136(4)
Shree Shaleen Investments 17.75(18.1)66-17(1290)
Shubham Granites 49.0(47.0)54-8(100)
Sidhi Holdings & Traders 238.7(237.1)240-2(158)
Suditi Ind 23.25(25.1)28-9(64)
Sulabh Eng 231.0(228.35)231-59(59)
Surabhi Chem 81.1(81.1)89-4(78)
Swadeshi Indus 308.5(308.4)313-31(20)
Swan Mills 63.3(62.3)77-48(118)
T,U,V,W,X,Y,Z
Tgf Media Systems 11.7(9.75)11-4(34)
Tilak Finance 268.95(269.9)310-62(13)
Toshika Chemicals 99.6(100.15)110-58(56)
Trendy Knitwear 24.9(24.95)33-11(189)
Universal Cr 277.0(266.35)277-94(13)
Unno Ind 13.25(13.75)40-12(1973)
Vishal Cotspin 122.0(122.7)140-86(5)
Vishnu 79.35(74.55)82-28(22)
Vision Tech 8.68(8.39)12-4(16)

Comments (+)