Stock Prices as on Mar 28, 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 817.05(821.45)840-448(36)
A C C 1361.8(1311.1)1372-912(38)
Abg Shipyard 257.6(247.9)357-227(288)
Abirlanuv 1071.6(1057.8)1290-930(13)
Acl 198.75(192.05)211-147(214)
Adani Enter 355.75(330.65)357-126(903)
Akruti City 113.65(111.85)159-100(9)
Allahabad Bank 90.8(85.7)141-64(671)
Alstom Proje 410.5(400.8)417-285(21)
Andhra Bank 63.3(60.3)99-47(689)
Apollo Hosps 910.75(908.05)1096-798(11)
Apollo Tyres 157.15(155.35)166-54(607)
Arvind 166.6(167.1)170-65(323)
Asahi Glass 57.85(58.35)62-27(18)
Ashok Leyland 22.7(22.15)24-11(19461)
Asian Paints 537.85(537.25)560-376(37)
Aurobindo Phar 512.4(523.5)544-127(327)
Aventis Pharma 3033.45(2970.85)3049-2280(1)
Axis Bank 1461.15(1430.2)1549-764(211)
B
B A S F India 856.2(833.95)862-490(6)
B H E L 199.3(197.55)207-100(336)
Bajajhoin 1029.85(994.1)1040-743(5)
Balaji Tele. 46.45(46.65)51-29(25)
Ballarpur Ind 12.65(12.41)18-8(817)
Bank Of India 227.9(211.85)344-126(1145)
Bharat Earth. 289.45(292.5)304-126(45)
Bharat Elec 1145.05(1106.05)1375-895(3)
Bharat Forge 409.1(397.4)421-185(108)
Bhartiartl 317.5(310.7)373-266(343)
Birla Corp 288.75(271.2)294-191(19)
Bk Of Baroda 730.4(694.5)759-429(295)
Bombay Dye 54.95(53.5)95-37(341)
Boschl 10708.7(10507.5)11500-8000(0)
Bpcl 457.05(455.05)464-256(142)
Brigade Enterprises 61.05(58.2)84-45(38)
Britannia Ind 828.3(817.95)972-505(27)
C
C E S C 511.85(483.05)525-252(32)
C M C 1387.95(1379.85)1780-1106(5)
Cadila Health 1003.6(986.25)1079-631(18)
Cairn India 330.6(333.25)338-267(64)
Canara Bank 267.7(251.3)456-189(436)
Castrol India 311.25(296.2)371-285(133)
Central Bank Of India 49.0(46.3)76-43(389)
Century Enka 136.95(137.1)164-92(25)
Century Tex 362.75(355.95)365-195(136)
Chambal Fert 40.25(39.85)56-30(102)
Chennai Petro 67.5(67.55)126-52(70)
Cipla 386.95(385.8)450-364(130)
Colgatepalm. 1369.7(1359.85)1555-1190(5)
Container Corp 969.55(945.2)990-636(2)
Corp Bank 266.9(259.65)429-220(43)
Crompton Gr. 162.2(160.45)163-71(221)
Cummins India 591.65(576.45)598-365(30)
D,E,F
Dabur India 178.8(177.75)184-133(540)
Dena Bank 60.1(58.1)98-41(523)
Dlf 176.1(174.5)258-120(787)
Dr Reddy`s Lab 2617.0(2587.1)2939-1732(49)
Dredging Corp 227.15(227.75)332-152(16)
E I H 74.3(72.55)74-43(63)
Edelweiss Capital 28.7(28.25)35-24(47)
Educomp Sol 24.7(24.75)75-17(56)
Eng India 215.95(206.0)219-121(378)
Escorts 114.85(115.9)145-48(259)
Essel Propack 58.6(57.75)63-29(20)
Exide Ind 123.2(119.1)143-99(316)
F D C 127.4(127.7)143-79(9)
Federal Bank 96.15(93.8)99-44(362)
Finolex Cables 109.1(111.15)115-44(88)
Finolex Ind 190.95(192.85)199-93(12)
G
G E Shipping 335.6(335.6)353-199(6)
Gail 380.9(379.95)391-273(90)
Geometric 116.0(115.3)129-61(89)
Gillette Ind 1994.1(1936.2)2464-1872(1)
Glaxo Smithk. 2589.1(2570.7)3054-2153(2)
Glaxocon 4291.3(4286.1)6020-3645(1)
Global Tele 14.1(13.72)20-11(77)
Gmr Infra 21.65(21.4)25-10(396)
Godrej Cp 815.25(781.8)977-672(15)
Grasim Ind 2862.4(2775.8)3159-2121(12)
Great Offshore 66.95(65.35)76-36(43)
Guj. Ind Power 65.85(64.0)82-53(14)
Guj. Min Deve 127.1(124.5)177-76(19)
Gujarat Gas 253.6(255.05)305-159(24)
Gujarat Narmada 76.55(74.25)90-59(63)
Gujarat St Petronet 65.55(65.65)73-46(75)
H
H C L Infosys 35.65(36.2)40-19(1728)
H C L Tech 1406.95(1389.2)1588-673(55)
H D F C Bank 744.95(746.95)760-528(516)
H M T 28.6(28.1)39-20(33)
Hdfc 873.3(875.2)931-632(100)
Hdil 54.45(53.85)63-26(2892)
Hero Honda 2246.5(2244.45)2260-1434(16)
Hexaware Tec 150.55(146.85)167-72(256)
Hind Petro 306.3(297.7)324-158(145)
Hind Zinc 124.1(120.6)141-94(111)
Hindalco Ind 130.35(125.25)131-83(1226)
Hindujav 258.65(254.9)420-242(6)
Hpcl 306.3(297.7)324-158(145)
Hsng Dev Infra 54.45(53.85)63-26(2892)
Hsq Dev Fin 873.3(875.2)931-632(100)
Htmt Global Sol 530.45(524.35)632-220(1)
Hul 597.8(598.55)725-457(67)
Hul 597.8(598.55)725-457(67)
I
I C I India 886.95(876.55)1195-750(1)
I T C 359.0(359.95)380-281(458)
Icici Bank 1258.75(1259.5)1272-758(234)
Idbi 65.7(63.8)92-52(364)
Idea Cellular 139.4(138.7)188-101(386)
Idfc 125.55(121.15)165-76(1902)
India Cements 60.05(55.0)91-43(1344)
Indiabulls Real Est 52.25(48.75)87-45(1677)
Indian Bank 112.7(109.05)182-60(78)
Indian Hotels 71.0(71.0)74-37(50)
Indian Ovrsea 52.0(50.25)69-37(245)
Indo Rama Sy 14.75(14.7)20-12(128)
Indusind Bank 500.65(490.65)530-318(275)
Infosys Tech 3257.75(3228.5)3847-2190(46)
Ingersollrand 462.1(451.9)470-301(9)
Ingvysya 614.75(610.4)667-405(21)
Ioc 273.95(268.75)320-186(52)
Ipca Lab 835.45(824.05)906-492(17)
J,K,L
J & K Bank 1513.05(1515.0)1551-995(1)
J B Chem 124.8(124.4)141-70(28)
Jaiprakash Ass 52.4(49.5)83-28(4671)
Jaypee Infratech Limited 19.8(19.4)43-14(324)
Jet Airways 233.5(228.85)688-210(395)
Jindal 55.65(53.85)92-37(169)
Jindal Stainless 35.7(35.1)68-31(61)
Jindal Steel 279.9(280.55)360-181(139)
Jsw Steel 981.1(999.45)1046-451(141)
Kotakbank 778.95(772.05)804-588(54)
L I C Hsq Fin 237.85(232.15)280-152(363)
L&t 1288.3(1283.35)1295-678(170)
Lupin 947.15(935.85)1003-606(63)
M,N
M & M 967.25(964.2)1054-741(88)
M&m 967.25(964.2)1054-741(88)
Mah Seamless 192.05(182.6)244-151(5)
Mangalore Ref 44.6(44.45)52-26(44)
Maruti 1932.0(1935.2)1967-1217(50)
Mastek 203.5(200.7)227-103(28)
Merck 650.05(628.75)689-522(13)
Mphasis Bfl 405.45(404.2)513-347(12)
Mtnl 14.89(14.57)24-9(736)
Mtnl 14.89(14.57)24-9(736)
N T P C 120.85(117.0)162-110(521)
Nation.ferti 23.8(23.5)53-17(36)
National Alum 38.6(38.6)40-24(74)
Nestle Ind 4955.05(4835.7)5864-4410(5)
Neyveli Lignite 60.55(59.75)74-49(46)
Novartis India 439.75(437.8)639-361(6)
O,P,Q
O N G C 328.25(329.4)353-234(225)
Omaxe 127.0(127.15)159-115(315)
Oracle Fin 3047.95(2978.0)3415-2350(4)
Orchid Chem 50.85(49.95)73-35(235)
Oriental Bank 221.3(203.05)290-121(394)
P & G Hygiene 3150.45(3138.55)3325-2451(0)
Parsvnath Dev 24.05(23.95)40-22(84)
Pfizer 1230.6(1217.3)1779-985(6)
Pidilite Ind 303.55(305.05)314-219(27)
Piramalhe 537.45(528.05)648-476(7)
Pnb 752.0(704.75)852-402(331)
Polaris Soft 193.05(188.4)207-96(296)
Power Fin Corp 193.7(183.35)209-97(438)
Power Grid Corp 107.05(105.5)116-86(471)
Punj Lloyd 27.25(26.75)57-20(688)
R
Ranbaxy Lab 364.05(346.75)490-253(819)
Rashtriya Chem 32.85(32.2)43-26(101)
Raymond 292.5(287.85)322-176(136)
Rcom 129.25(124.05)164-50(1685)
Reliance Capital 345.85(337.45)407-290(685)
Reliance Ind 914.15(902.15)927-765(484)
Reliance Power 68.75(65.9)83-58(2374)
Relinfra 435.15(421.05)463-308(316)
Rolta India 72.15(71.7)79-50(117)
S
S A I L 64.65(64.05)74-37(412)
Sbi 1902.25(1839.55)2469-1452(357)
Shipping Corp 41.35(40.7)45-26(142)
Siemens 747.1(725.5)754-414(54)
Skf 799.85(805.45)817-432(2)
Sobha Developers 348.35(343.85)425-214(5)
Sterling Biotech 8.56(8.9)10-4(152)
Sterlite Optical 21.9(21.6)28-15(163)
Sun Pharma 563.5(560.75)653-405(140)
Suntv 390.8(395.8)457-324(35)
Suzlon Energy 9.89(9.62)15-5(1139)
Syndicate Bnk 96.9(91.2)137-61(413)
T,U,V
Tata Chem 286.2(277.3)333-234(86)
Tata Elxsi 536.2(545.85)668-156(254)
Tata Power 86.4(82.65)97-65(1166)
Tata Tea 148.05(141.85)170-122(539)
Tatacomm 301.9(296.65)319-136(134)
Tatamotors 396.45(396.85)420-252(361)
Tcs 2105.55(2094.85)2384-1364(90)
Tech Mahindra 1827.95(1826.9)1936-895(49)
Tisco 380.9(374.85)435-195(639)
Titan Ind 253.1(253.75)302-200(79)
Torrent Pharma 530.75(544.05)578-334(8)
Torrent Power 92.15(89.35)152-67(986)
Tvs Motor 95.7(95.5)101-28(191)
Union Bank 133.3(121.95)255-97(2114)
Unitedphos 183.45(184.85)218-113(104)
Vijaya Bank 39.1(37.55)56-33(219)
W,X,Y,Z
Welspunguj 67.3(67.9)74-25(32)
Wipro 551.5(551.55)610-315(72)
Wockhardt 453.9(452.3)2070-336(278)
Wyeth 823.15(815.85)1065-553(4)
Zeeenter 271.3(271.05)300-194(1338)
GROUP B
A
Agarind 136.8(138.7)185-61(35)
A P Paper 231.25(236.2)327-181(12)
Aarti Ind 123.1(122.15)136-62(9)
Aban Offsho 494.1(494.1)549-200(285)
Abg Heavy Ind 53.1(50.0)58-33(39)
Adani Power Ltd 48.4(41.5)62-29(4535)
Adani Power Ltd 48.4(41.5)62-29(4535)
Adhunik Metaliks 44.55(44.2)47-18(35)
Adlabs Films 59.15(59.05)59-36(113)
Advanta India 137.25(136.1)209-79(51)
Aegis Logis 167.15(165.4)187-100(19)
Agro Tech Foods 499.75(488.55)605-425(11)
Ahmednagar Forg 125.05(124.0)141-73(24)
Aia Engineering 540.8(543.75)586-275(3003)
Ajanta Pharma 999.5(996.85)1086-416(4)
Alembic 15.47(15.5)17-7(70)
Alembic Pharmaceuticals Ltd 280.55(284.65)309-101(42)
Allcargo Global Logistics 140.5(149.55)168-60(18)
Alstom 229.9(231.7)235-110(14)
Anuh Pharma 135.6(134.05)168-105(13)
Apar 142.6(130.85)166-83(27)
Arrow Webtex 99.0(99.1)127-39(694)
Arshiya International Ltd. 17.02(16.66)29-9(114)
Ashapura Mine. 56.5(56.85)70-27(170)
Ashika Credit Capital Ltd 68.0(67.8)255-52(75)
Asian Oilfield 68.1(66.8)68-11(25)
Astra Micro 50.05(51.15)63-30(82)
Astra Zeneca 1109.8(1117.6)1285-631(2)
Astral Poly Technik 473.4(479.3)508-142(2)
Atlanta 44.65(38.5)53-24(200)
Atul Chem 442.4(446.65)485-280(3)
Aurionpro Solutions 170.0(177.0)209-42(20)
Autoline Industries 71.3(70.25)133-46(21)
Avt Natural P 20.9(20.65)23-12(46)
Avt Natural Products 20.9(20.65)23-12(46)
B,C
B O C India 309.15(304.5)343-210(17)
Bajaj Auto Fin 1783.55(1686.9)1822-965(7)
Bajaj Hind 16.16(15.94)24-11(318)
Balrampur Chini 53.35(52.5)57-34(66)
Bank Of Maha 38.8(35.65)62-29(419)
Bata India 1128.4(1109.95)1151-700(6)
Bayer 1449.85(1438.7)1829-1065(1)
Bengal Tea. 41.5(40.45)43-20(32)
Berger Paints 225.5(223.55)256-185(11)
Bgr Energy Systems 120.35(113.5)216-70(493)
Bhandari Hos. 44.85(44.7)47-16(104)
Bhartiya Int 204.95(204.25)249-113(14)
Bhussteel 452.55(451.0)504-445(40)
Bihar Caustic 170.85(150.75)177-60(113)
Biocon Ltd 420.5(414.8)497-264(84)
Birla Ericsson 25.95(27.3)32-9(28)
Blue Star 203.1(203.0)205-130(31)
Bombay Rayon Fashions 198.85(180.75)259-151(82)
Borosil Glass 821.85(781.0)825-575(4)
C R I S I L 1197.0(1180.8)1270-881(2)
Camlin Fine Chemicals 37.05(33.75)37-14(95)
Cclpr 51.1(50.2)51-21(281)
Ceat 439.45(435.5)456-87(141)
Cerasan 890.0(880.0)918-420(2)
Cgigarsh 164.75(163.55)182-50(55)
Chirawa Cements 173.6(171.95)204-30(26)
Cholam. Inv 289.75(270.0)294-205(3070)
Cinemax India 12.23(11.15)13-6(82)
City Union Bnk 53.4(53.1)59-37(48)
Colourchem 630.4(632.35)671-371(1)
Compuage Infocom 84.0(83.95)84-35(22)
Core Project 12.47(12.26)67-12(67)
Coromandel Fert 219.2(215.0)260-162(8)
Cox And Kings(india) Ltd 159.9(156.7)167-84(84)
D,E,F
D C M Shr. Con 92.4(90.3)92-50(63)
D C W 11.34(11.1)16-8(93)
D F M Foods 314.7(310.6)329-147(3)
Deep Industries 44.5(40.55)50-21(75)
Deepak Fert 118.15(118.4)124-81(6)
Den Networks Ltd 187.1(179.05)231-110(673)
Development Credit Bank 59.75(58.95)61-38(165)
Dewan Hsq Fin 217.15(216.9)242-101(35)
Dhampur Sugar 39.95(39.9)52-27(19)
Dhanuka 250.0(250.6)286-116(7)
Dic 372.95(370.55)406-152(2)
Disa India 3369.85(3241.3)3600-2331(0)
Dishman Pharma 82.15(83.0)110-37(190)
Divi's Lab 1361.0(1339.4)1459-905(9)
E I Dparry 131.4(129.75)167-103(46)
Eclerx Services 1043.4(1062.25)1370-600(1)
Eicher Motors 5843.45(5912.4)6150-2512(1)
Elder Pharma 194.6(192.6)401-188(28)
Elecon Eng 30.95(31.35)38-18(107)
Electrosteel C. 16.48(15.01)18-9(191)
Ess Dee Aluminium 697.1(690.25)769-308(91)
Essar Oil 49.4(48.75)90-44(354)
Essarship 50.95(48.35)94-48(15)
Eveready Ind 45.05(44.25)46-14(39)
Everest 145.05(140.3)220-121(12)
Everest Kanto Cylinder 16.81(15.49)24-7(110)
Everonn Systems India 37.65(37.1)65-21(21)
Fag Bearings 1892.35(1840.0)1910-1100(0)
Fedders Lloyd 43.05(40.7)43-22(56)
Firstsource Solutions 25.75(26.25)29-9(237)
Flexituff International Limited 225.9(224.35)271-171(66)
Fluidomat 84.5(83.8)99-41(9)
Fortis Healthcare 97.6(97.2)114-84(34)
Future Capital Holdings 170.4(169.4)187-109(9)
G,H
G I C Hsq Fin 106.1(103.7)128-78(37)
Gandhimathi Appliances 300.0(296.9)400-255(3)
Gateway Distriparks 164.05(163.65)171-98(114)
Gati 75.1(75.2)81-22(394)
Gayatri Projects 55.15(53.95)84-47(28)
Glenmark Phar 549.2(549.95)612-458(12)
Globus Spirits 76.7(73.15)112-66(113)
Godawari Power 81.35(79.3)94-61(11)
Godrej Indus 312.55(309.2)324-218(17)
Golden Securities 9.58(9.55)14-7(86)
Goodyear India 421.4(420.95)445-237(4)
Greave 78.55(75.0)81-53(195)
Gruh Fin 293.75(285.3)297-188(16)
Guj. Fluoroch. 325.15(320.45)331-190(167)
Guj. Nre Coke 8.31(8.34)18-7(151)
Guj. State Fert 53.8(54.75)62-43(25)
Gujapoind 114.0(113.0)121-76(12)
Gujarat Pipavav Port Ltd 89.05(85.3)89-42(229)
Gulshan Polyols 86.1(82.45)89-50(30)
H E G 202.7(201.85)226-140(4)
H F C L 8.11(8.22)10-6(260)
H K Finechem 138.8(133.85)150-39(26)
Hanung Toys 25.05(22.45)138-12(674)
Hatsun Agro 271.45(271.65)325-85(5)
Havell`s India 908.95(899.65)924-556(14)
Hercules Hoists 115.35(114.55)134-75(8)
Heritage Food 199.95(199.95)272-169(6)
Hikal 472.9(474.1)556-360(2)
Himatsingka S. 57.95(56.25)66-25(23)
Hind Con 16.28(16.05)16-7(426)
Hind Oil Exp 47.5(45.8)73-22(623)
Hind Sanitary 129.85(130.1)135-70(17)
Hondasiel 658.0(648.15)665-295(18)
Honeywell 2956.05(2889.05)2975-2201(0)
House Of Pearl Fashions 174.5(172.65)181-96(23)
Ht Media 94.0(91.9)123-69(56)
Hyderabad Ind 290.7(290.4)407-238(3)
I,J
I F C I 27.1(25.5)32-17(2802)
I F G L Refract 61.25(60.1)67-24(14)
I V R Cons 12.68(12.31)23-9(1087)
Ibn18 25.1(25.1)32-15(473)
Icra 1871.45(1860.75)1975-938(0)
Iid Forgings 17.02(16.66)29-9(114)
Il&fs Transportation Networks Ltd. 117.35(113.95)186-93(93)
Ilfs Venture 12.25(12.26)15-9(413)
Inabs 478.75(477.65)597-334(1)
India Glycols 91.55(90.95)145-83(19)
Indiabulls Housing Finance Ltd 229.45(233.25)285-166(97)
Indiabulls Power 7.16(7.06)9-5(1200)
Indoco Remedies 134.1(134.15)161-55(14)
Indraprastha Gas 289.05(284.95)328-236(22)
Indswift Lab 37.45(37.45)49-19(114)
Info Edge India 627.75(634.6)707-285(56)
Innov. Secu. 14.4(13.72)18-6(75)
Innov. Tech Pk. 27.05(26.95)30-12(43)
Inox Leisure 109.7(108.4)127-50(18)
Insecticides India 218.95(216.3)431-203(5)
Irb Infrastructure Developers 101.6(96.6)136-51(559)
Ivrcl Infrastruc 12.68(12.31)23-9(1087)
J B F Ind 84.15(82.5)115-65(26)
J K Ind 175.95(177.8)185-80(132)
Jagatjit Ind 53.35(55.65)59-38(851)
Jagran Prakashan 101.0(101.1)104-77(8)
Jai Corp 70.0(68.75)79-35(859)
Jain Irrigation 64.45(62.4)75-46(766)
Jaiprakash Hydro 14.25(13.25)29-8(1944)
Jay Shree Tea 83.3(81.9)103-73(16)
Jbma 134.1(127.75)134-39(10)
Jindal South West Holdings 581.4(579.15)635-250(19)
Jindpolyfm 136.95(134.5)173-105(14)
Jk Cement 244.25(224.2)298-148(21)
Jklakshmi 113.75(108.55)117-49(105)
Jubilant Org 162.4(155.95)186-65(88)
Jyothy Laboratories 202.35(201.45)223-142(22)
Jyoti Struct 32.0(31.45)34-15(142)
K,L
K R B L 47.6(47.3)49-19(30)
K S B Pumps 326.55(327.05)364-191(9)
Kajaria Ceramic 351.15(346.25)352-177(12)
Kale Consult 740.2(721.75)805-330(7)
Kalpataru Pwr 97.8(88.8)99-56(188)
Kalyani Steels 58.05(58.1)59-31(51)
Kar Vysy Bank 363.0(360.4)495-297(16)
Karnataka Bnk 119.6(116.9)162-69(556)
Kaveri Seed Company 640.3(604.05)646-227(41)
Kecil 67.7(66.8)68-23(54)
Kesoram Ind 73.25(72.8)101-50(175)
Kirloskar Ferro 26.3(24.2)27-15(309)
Kohinoor 43.25(40.75)57-22(105)
Kolte Patil Developers 99.7(93.3)109-49(225)
Kothari Pro 235.45(224.04)260-91(4)
Kpitcumm 164.15(164.3)189-92(56)
Kpr Mill 120.55(116.2)173-100(24)
Kwality Dairy 30.5(30.55)40-18(51)
Lakshmi Elect 236.5(241.85)250-98(4)
Lakshmi Machine 3041.2(2850.55)3055-1725(8)
Lakshmi Over 23.35(21.85)47-17(91)
Lg Balakrishnan 366.95(355.9)375-152(4)
Liberty Shoes 148.7(147.2)163-67(39)
Lloyd Elect 56.6(56.4)59-24(31)
Lovable Lingerie Ltd 342.6(345.65)362-219(17)
M
M R F 21478.8(21139.5)22592-11434(1)
Madras Cements 213.9(199.55)262-136(75)
Mah Scooter 463.75(454.05)545-305(3)
Mahforg 76.3(77.35)89-35(18)
Mahindra 248.75(247.4)355-193(124)
Mahindra Ugine 200.0(203.6)210-40(9)
Manappuram Gen 21.75(21.8)25-9(105)
Mandhana Industries Ltd. 230.25(229.7)268-200(170)
Mangalam Cem 122.0(114.9)145-88(27)
Mangalore Chem 62.0(61.65)73-27(15)
Manjal Auto 50.75(49.4)51-24(21)
Marico Ind 209.75(207.6)248-188(11)
Mathew Easow 74.0(72.75)74-23(15)
Max India 205.3(206.1)230-150(6)
Mcnally Bharat Engineering Company 62.35(61.2)81-37(44)
Metal Coatings 17.0(17.0)30-15(50)
Mhril 233.35(230.15)280-206(3)
Mindtree 1355.4(1348.4)1724-782(5)
Mirza 28.8(27.4)37-17(69)
Mmtc Ltd 52.55(51.95)279-37(265)
Monnet Ispat 83.75(84.0)242-58(272)
Monsanto India 1452.35(1431.8)1770-560(15)
Motherson Sumi 249.8(247.3)256-115(284)
Mukand 23.1(23.1)28-16(57)
Mundra Port 186.0(179.75)190-118(586)
Munjal Showa 83.05(83.05)85-52(14)
Muthoot Finance Ltd 167.95(168.2)188-73(20)
Mysore Cem 42.65(41.25)50-27(125)
N,O
N I I T 26.65(27.25)30-14(85)
N R B Bearings 51.75(50.15)53-26(46)
Nagarjuna Con 36.0(36.4)37-16(483)
Nandan Exim 36.45(36.45)38-24(144)
Natco Pharma 794.15(788.0)877-390(7)
National Pero 429.75(409.9)498-350(4)
Natsteel 13.86(13.22)18-11(1102)
Navneet Pub 57.05(54.9)64-50(40)
Nbventure 154.25(153.15)192-150(51)
Nectar Lifescn 24.7(24.7)25-9(819)
Neha International Ltd. 13.46(12.96)14-5(64)
Neocorp 9.9(9.15)23-6(85)
Nesco 802.75(802.65)861-560(45)
Nhpc 19.45(18.05)22-14(1434)
Nhpc Ltd 19.45(18.05)22-14(1434)
Niit Technologies 392.75(403.95)477-234(21)
Nikki Global Finance 140.9(141.25)980-138(237)
Nilkamal Plast 203.55(200.55)211-94(21)
Nitin Fire Protection Industries 52.2(52.4)70-48(49)
Nocil 15.12(15.11)16-12(95)
Noida Toll Bridge 24.0(23.6)26-18(35)
Nucleus Soft 216.4(215.9)248-65(20)
Oil India Ltd 478.5(474.6)629-415(45)
Omkar Speciality Chemicals Ltd 145.75(145.0)153-68(154)
Onelife Capital Advisors Limited 148.1(149.15)332-124(59)
Onmobile Global 33.75(34.55)41-19(476)
Opto Circu 27.0(26.55)65-17(185)
Orbit Corporation 16.63(16.38)27-10(91)
Orbit Exp 102.85(101.9)123-64(72)
Orient Cement Limited 46.65(44.6)60-29(17)
Orient Paper 15.41(15.44)18-4(60)
Orissa Minerals Development Company Ltd 2180.85(2183.95)3120-1615(1)
Oscar Invest 188.65(193.35)300-137(4)
P,Q,R
Pantaloon Ret 79.4(79.4)132-63(199)
Paper Products 88.6(90.45)100-56(35)
Persistent Systems Ltd. 1042.4(1058.1)1220-477(1)
Petronet Lng 136.05(135.4)146-102(63)
Pg Electroplast Ltd 142.65(140.65)237-54(25)
Phillips Carbon 51.75(49.15)76-31(16)
Phoenix Mills 243.75(236.7)293-185(3)
Pidrugs 188.5(185.1)218-81(6)
Pipavav Shipyard 34.05(33.8)75-30(505)
Pnb Gilts 16.85(16.5)22-15(45)
Pokarna 130.0(131.25)152-71(36)
Poly Medicure 440.25(437.9)477-215(25)
Poly Medicure Ltd 440.25(437.9)477-215(25)
Polyplex Corp 153.35(139.2)174-107(8)
Praj Ind 54.4(52.95)56-30(670)
Prakash Steelage Ltd 122.25(124.0)132-78(12)
Premier Auto 54.0(54.15)98-46(71)
Prime Focus 27.05(27.0)43-23(35)
Prism Cement 37.9(38.15)47-22(81)
Ptc 66.35(62.3)67-34(365)
Ptc India Financial Services Ltd 14.17(13.9)15-9(405)
Puravankara Projects 66.55(66.0)107-50(16)
Pvr 480.9(484.5)657-281(4)
R Systems International 36.15(37.8)68-20(35)
Radico Khait 147.35(149.35)171-88(27)
Raj Television Network 148.45(149.15)165-39(176)
Rajesh Exp 86.6(84.15)134-69(94)
Rallis India 168.7(166.55)184-110(33)
Ramco Ind 38.15(34.8)61-29(23)
Rane Madras 188.2(195.45)198-105(7)
Rasoya Proteins Ltd 15.6(15.7)20-7(908)
Redington India 72.95(71.15)86-48(150)
Reliance Indust 382.55(367.35)429-278(379)
Religare Enterprises 306.35(300.95)373-250(28)
Rico Auto Ind 11.16(10.54)14-4(271)
Ricoh India 131.6(131.35)146-33(20)
Rswmltd 137.85(136.6)175-88(15)
Ruchi Soya Ind 28.65(27.35)73-26(74)
Rural Electrification Corporation 226.05(215.85)245-146(254)
S
S Bk Of Bikaner 326.85(320.05)449-281(40)
S Bk Of Mysore 415.9(392.75)610-368(15)
S Bk Of Travan 423.1(423.6)574-364(7)
S R F 361.4(328.75)361-125(382)
Sabero Org Guj 124.9(124.3)157-71(6)
Sadbhav Engi 97.5(94.3)129-52(44)
Saintgobain 14.36(14.38)30-11(148)
Sandur Mang 545.85(539.7)720-301(3)
Sasken Comm 185.4(185.45)216-100(18)
Savita Chem 490.35(485.1)576-330(3)
Se Investments 365.7(366.15)468-365(31)
Seamecltd 105.35(102.15)107-38(80)
Sesa Goa 182.9(180.15)213-119(754)
Shakti Pumps (india) Limited 76.95(75.5)88-38(21)
Shasun Chem 70.6(70.05)94-45(57)
Shilpa Medicare Ltd 403.55(389.45)414-136(17)
Shree Cement 5612.3(5500.0)5675-3412(3)
Shree Renuka Sugars 21.4(21.3)28-14(293)
Shrenuj & Co 92.65(95.35)128-56(119)
Shriram Trans 738.35(717.85)841-465(32)
Signet 312.3(308.3)360-222(12)
Sintex Ind 43.1(43.4)58-16(680)
Sks Microfinance Ltd 203.95(198.8)213-95(206)
Solar Explosives 866.05(857.35)1047-740(5)
Solectron Centum 192.25(191.75)203-40(7)
Sona Koyo St 21.0(21.05)21-9(72)
Sonata Soft 44.05(43.25)53-22(45)
Southind.bank 21.3(22.3)26-18(26614)
Spicejet 13.91(13.79)43-12(1480)
Sr Ray Alkalies 9.32(8.17)9-5(170)
Srei Int Fin 28.05(28.4)31-17(148)
Srs Ltd 33.85(33.75)46-25(143)
State Bank Of Mysore 415.9(392.75)610-368(15)
State Trading 177.1(175.15)207-68(114)
Strides Arcolab 391.5(390.45)443-233(28)
Subexltd 9.28(8.96)11-4(225)
Summit Securities Ltd 149.15(140.7)153-41(13)
Sun Pharma Advanced Research Company 147.65(148.55)179-105(74)
Sundaram Fin 674.9(643.45)684-463(12)
Sundram Fast 62.7(61.45)64-30(221)
Sunil Hitech 73.4(72.55)76-35(69)
Sunteck Realty 276.6(264.9)437-221(30)
Supreme Ind 478.95(479.0)504-303(1)
Supreme Petro 56.85(56.1)70-50(21)
Surya Roshni 72.65(70.7)83-59(35)
Suven 70.95(70.95)83-22(52)
Swaraj Mazda 331.8(315.6)355-214(3)
T,U,V,W,X
T A S C Pharma 24.65(23.15)26-3(986)
T.v. Today 112.4(114.95)129-53(40)
Taj Gvk 63.25(62.75)70-53(33)
Talwalkars Better Value Fitness Ltd. 167.95(173.5)182-110(68)
Tata Coffee 944.85(925.7)1675-869(24)
Tata Investment 456.55(453.25)505-347(12)
Tata Sponge 483.2(472.35)524-217(72)
Td Power Systems Limited 275.65(263.0)297-175(4)
Texmaco Rail & Engineering Ltd 48.3(44.95)51-26(48)
Thinksoft 300.0(296.9)340-57(19)
Thirumalai Chem 88.85(88.4)116-68(12)
Thomas Cook 89.0(87.35)92-48(23)
Time Technoplast 42.4(41.1)47-27(24)
Timken India 185.3(186.3)208-132(22)
Tinplate Of India 50.2(49.05)54-29(23)
Tplplast 130.0(118.75)130-64(50)
Transport Co 98.4(98.1)109-44(44)
Trent 1015.7(1019.15)1339-902(7)
Triveni Turbine Ltd 71.75(71.0)72-45(18)
Ttk Prestige 3042.6(2978.4)3899-2700(3)
Ttml 7.28(7.14)10-4(329)
Tube Invest 173.7(173.55)199-123(6)
Ubholding 24.8(24.35)43-17(93)
Uco Bank 73.6(70.45)84-46(822)
Uflex 69.55(66.25)87-47(82)
Unichem Lab 224.65(224.4)237-138(28)
Unitdspr 2651.6(2649.5)2816-1708(173)
Unitech 12.15(11.64)31-10(4088)
United Bank Of India 29.5(27.9)62-23(208)
Universal Cables 24.75(23.6)39-19(44)
Ushamartin 35.55(33.95)37-20(4181)
Ushdev Int 262.25(250.0)387-201(501)
Usher Agro Ltd. 32.9(30.5)54-24(142)
Uttam Steel 66.75(67.0)83-39(16)
V Guard Industries 465.1(445.5)570-403(5)
Vaibhav Gems 645.05(669.95)788-106(6)
Vardhtext 358.85(350.75)410-241(15)
Vesuvius 474.7(468.5)503-287(97)
Videocon 160.25(160.0)232-153(48)
Vikas Wsp 12.88(12.82)34-12(317)
Vinati Organics 275.7(263.55)282-74(10)
Voltamp Transformers 478.25(485.15)543-330(2)
Voltas 161.3(155.55)162-62(440)
Welspun India 99.25(95.55)106-46(28)
Wheels India 538.5(544.55)993-426(41)
Whirlpool 226.7(225.3)240-141(5)
Wire & Wireless 20.9(20.5)28-13(219)
Y,Z
Yes Bank 404.9(394.0)547-216(718)
Zandu Phar 879.85(861.4)1269-789(3)
Zee News 14.04(14.08)18-10(296)
Zensar Tech 375.45(384.4)429-180(3)
Zyden 13.6(13.0)44-12(354)
GROUP T
A,B,C
Amara Raja 393.35(394.05)407-207(16)
Andrew Yule 13.05(12.03)15-7(169)
Arvind Remedies 43.4(43.95)59-26(57)
Atlas Cycles 236.35(232.5)318-199(9)
Best Eastern Hotels 25.05(26.0)32-12(44)
Binani Ind 75.75(71.05)103-52(31)
Choice International 34.0(33.5)58-33(40)
Cressanda Solutions 55.0(54.95)65-40(325)
D,E,F,G,H,I,J
D C M 86.0(84.85)98-60(10)
D G P Windsor 22.75(21.15)23-7(4589)
Db Stock Brokers 85.95(86.05)99-85(24)
Dhanalakshmi Bk 35.75(35.05)50-24(109)
E P C Ind 104.55(101.8)149-84(24)
Financial Tech 375.0(378.15)870-102(237)
G M Breweries 132.05(110.05)132-55(416)
Goodricke Group 140.65(143.9)155-106(15)
Guj. Sidhee Cem 14.22(13.75)27-12(91)
K,L,M,N,O
Kopran 20.7(20.85)30-12(54)
Kotawala Ind 321.85(321.6)366-224(155)
Luminaire Technologies 25.85(24.65)56-17(453)
Mount Ev Min 105.7(102.1)148-98(14)
Nelco 37.8(36.4)47-27(42)
Nirlon 64.2(53.5)64-32(249)
Oil Country 40.45(39.1)47-28(113)
P,Q,R
Peninsula 31.15(30.9)57-25(250)
Piccadily Agro 44.7(43.7)45-16(23)
Prakash Ind 45.5(46.05)49-24(128)
R S Software 173.0(175.7)226-102(22)
Rander Fin 69.65(69.85)71-17(34)
Rollatainers 163.95(165.55)299-94(45)
S,T
Shalibhadra Fin 20.15(20.2)48-17(42)
Sharyans Res 29.9(28.5)61-25(3062)
Shyam Star Gems 39.75(38.6)55-28(114)
Singer India 77.1(75.9)125-69(12)
Som Distilleries 241.0(232.55)320-183(41)
Sri Adhikari 71.0(70.05)89-67(13)
Subhkam 158.25(144.8)189-78(115)
Subuthi Finance 50.8(49.0)93-17(24)
Symphony Comfort 700.0(711.6)790-270(16)
U,V,W,X,Y,Z
Upsurge Invest 15.55(14.6)56-12(155)
Venus Remedies 244.6(241.2)358-140(5)
Walchandnagar 60.2(58.75)74-40(97)
Ybrant Digital 15.96(16.79)26-2(543)
GROUP S
A
Albright & Wil 1162.1(1162.25)1170-325(2)
Amtek Auto 154.1(149.3)157-58(242)
Amtek India 83.15(83.2)106-49(176)
Atul Auto 361.85(361.8)370-142(9)
Automob.corp 248.65(242.4)264-154(5)
Avanti Feeds 495.1(485.9)515-83(2)
B,C
Bajaj Elect 287.0(279.25)288-149(35)
Balkrishna Ind 486.65(473.3)513-199(231)
Banco Products 74.25(71.55)76-33(82)
Bf Utilities 651.4(641.3)673-118(231)
Bharat Bijlee 476.0(483.5)531-259(6)
Bi 48.25(47.7)114-36(23)
Camson Bio Technologies 55.5(56.95)79-38(37)
Carnation Nutra 495.9(496.7)748-415(3)
D,E,F,G
Deccan Cements 162.5(159.1)220-142(15)
Dolphin Off Ent 81.95(81.05)120-56(11)
Dynamatic Tech 901.7(911.8)952-465(1)
Emami 439.1(443.15)539-380(7)
Emco 25.05(24.0)32-10(67)
Gabriel India 29.6(29.95)31-16(77)
Garwoffs 288.2(288.15)304-44(17)
Geojit 21.8(20.4)26-15(35)
Granules Ind 250.75(255.8)294-91(31)
Gulf Oil Corp 109.75(110.7)114-57(213)
H,I,J,K,L
Hawkins Cook 1985.7(1970.4)2460-1602(0)
Helios & Matheson 92.05(93.95)135-37(26)
Indo Borax. 123.15(123.0)132-83(74)
Ion Exchange 95.75(91.2)116-78(32)
Jmfinan 25.0(25.25)31-15(279)
K Sera Prod 12.0(12.0)17-7(1000)
Kennamet 548.05(558.8)585-365(5)
Lambodhara Textile 116.95(114.0)152-76(13)
M,N,O,P,Q
M M Forgings 127.7(106.95)128-60(1110)
Manugrap 31.95(29.1)39-22(117)
Mayur Uniquo 329.75(308.7)360-100(35)
Mazdaltd 128.8(130.3)139-80(7)
Mercator Lines 24.3(24.35)25-9(217)
N C L Ind 21.05(20.0)29-16(206)
Nakoda Tex 11.03(10.48)15-9(241)
Orient Ceramic 49.5(45.05)83-36(262)
Oriental Carbon 144.85(139.35)147-75(28)
Patel Eng 59.2(59.4)66-27(101)
R
Rainbow Papers 73.9(71.8)82-71(54)
S
Sarda Energy & Minerals Ltd 108.35(107.85)120-72(7)
Sardaen 108.35(107.85)120-72(7)
Schenectady 576.65(571.3)648-356(6)
Shakti Pumps 76.95(75.5)88-38(21)
Sharon Bio-medicine 43.5(42.0)57-27(233)
Steel Exchange India 52.9(49.4)84-33(316)
Steel Str Wheel 140.15(139.6)180-111(5)
Sukhjit Starch 209.8(206.25)260-146(11)
Super Sales Ag 400.8(402.0)480-160(4)
Suprajit Eng 67.45(67.1)69-31(19)
T,U,V,W,X,Y,Z
Taneja Aerosp 31.1(30.0)31-12(48)
Tilaknagar Industries 54.2(54.05)74-44(79)
Unitedbrew 820.7(811.1)1005-593(25)
V S T Tillers Tr 928.95(925.6)945-332(2)
Vadilal Ind 147.6(146.15)235-101(18)
Vinati Organics 275.7(263.55)282-74(10)
Wim Plast 597.3(589.45)617-293(6)
Zydus Wellness Ltd 495.9(496.7)748-415(3)
GROUP Z
A,B,C,D
Ahmedabad Gas 246.6(246.8)271-9(6)
Akai Asian 490.95(487.5)564-384(114)
Apeego 13.17(12.92)26-2(104)
Arcotech 170.0(170.75)267-68(14)
Asianlak Capital And Finance 40.05(40.0)93-30(1032)
Associated Textile Rubber Products 33.45(32.2)199-31(531)
Beryl Drugs 37.95(37.3)48-15(23)
Caplin Point L. 184.25(175.5)184-43(4)
Centron Ind 26.45(26.95)40-6(332)
Dahyabhai Sons 509.9(509.0)520-25(18)
Dintex Dyechem 18.55(19.0)20-4(128)
E,F,G,H,I,J,K
Emed.com Technologies 483.45(474.65)485-145(16)
Esaar 47.6(50.3)64-11(73)
First Financial Services 7.93(7.88)30-7(346)
Govindji Tri 1141.05(1113.15)1205-183(32)
Grandma Trading & Agencies 287.2(286.1)294-57(37)
Gujarat Automotive Gears 204.4(210.8)279-153(17)
Hind. Copper 67.0(66.0)113-42(156)
India Tourism 96.2(98.15)1490-61(11)
Insul Elec 276.6(264.9)437-221(30)
Jalan Metallurgical 70.0(66.95)86-29(345)
Kailash Auto Finance 41.1(41.6)48-21(960)
Kappac Pharma 686.15(665.1)734-56(130)
L,M
Lesha Steels 139.7(127.3)148-48(46)
Madhur Food Pro 19.2(19.05)24-5(51)
Mahanivesh 87.0(88.7)322-49(25)
Malti Textiles Mills 102.9(104.15)110-50(72)
Marudhupandi Finance 94.4(94.3)100-44(17)
Mediaone 46.35(45.75)50-18(80)
Midland Polymers 45.9(44.2)80-13(146)
Moryo Industries 195.0(190.0)207-60(35)
Mppolyprole 21.35(21.25)23-4(384)
Murthy Commercial & Finance 83.45(83.4)84-1(45)
N,O,P,Q
National Min 138.35(135.7)148-92(97)
Ncl Research And Financial Services 310.15(316.4)2200-310(55)
Neha International 13.46(12.96)14-5(64)
New Bom Prtg 17.4(17.6)21-9(71)
P I Industries 269.55(268.45)278-116(279)
P L Enterprise 515.35(516.0)587-11(7)
Parag Shilpa Investments 550.5(547.75)566-16(102)
Parikh Herbals 18.15(17.3)36-8(445)
Pflinfotc 698.85(685.7)705-38(65)
Pyramid Trading & Finance 50.3(50.3)52-0(216)
R
Ram Kaashyap 21.2(24.25)28-12(1506)
Rasoya Proteins 15.6(15.7)20-7(908)
Ratni Invest 202.2(202.2)213-6(40)
Ravinay Trading Company 47.35(48.3)177-33(375)
Responind 93.8(93.65)110-72(23)
S
Sdfc Finance 9.3(8.95)10-5(131)
Secunderabad Healthcare 18.75(19.7)30-11(54)
Sharp Trading & Finance 955.7(988.0)1072-309(56)
Shilpamedca 403.55(389.45)414-136(17)
Shree Shaleen Investments 16.2(16.5)66-16(2135)
Shubham Granites 40.0(38.65)54-8(168)
Sidhi Holdings & Traders 238.7(235.65)248-3(90)
Sirdar Carbonic 518.15(461.6)545-227(9)
Sulabh Eng 237.05(236.9)242-59(43)
Surabhi Chem 81.15(81.05)89-5(309)
Swadeshi Indus 325.0(323.95)335-33(48)
Swan Mills 62.55(62.35)77-48(409)
T,U,V,W,X,Y,Z
Toshika Chemicals 101.4(101.05)110-58(219)
Universal Cr 265.0(267.0)281-94(7)
Unno Ind 13.85(13.4)40-12(911)
Vishvjyoti Trading 30.15(30.85)32-0(85)
Wyn Aqua Exp 7.15(7.09)15-3(181)

Comments (+)