SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending July 18, 2014
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 30.10 March - 26 33.05 -0.30
21st Century Management 2.30 August - 06 6.82 4.92
3i Infotech 3.60 August - 07 9.85 -1.10
3M India 2,880.00 August - 28 4,735.00 -1.27
7Seas Technologies 5.85 March - 11 9.89 -4.90
8K Miles Software Services 79.50 July - 31 170.55 3.80
A F Enterprises 10.00 May - 22 330.00 0.00
A.K.Capital Services 99.00 August - 29 257.50 -1.68
A2Z Maintenance and Engineering Services 7.51 December - 20 28.90 4.90
Aadhaar Ventures India 0.30 May - 23 0.43 2.38
Aadi Industries 3.18 March - 25 5.70 0.00
Aagam Capital 104.45 September - 25 170.00 -2.80
Aarey Drugs and Pharmaceuticals 9.02 October - 04 16.11 -1.83
Aarti Drugs 196.95 September - 24 597.50 1.62
Aarti Industries 62.00 August - 28 214.10 0.21
Aarvee Denim and Exports 26.40 August - 06 53.00 0.28
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 200.05 July - 31 748.15 -2.13
ABB 448.10 August - 30 1,102.95 0.05
Abbott India 1,300.05 August - 22 2,126.45 0.94
ABC Bearings 40.55 August - 07 103.25 -1.15
ABC Gas International 4.80 December - 20 5.35 0.00
ABC India 80.00 May - 15 94.55 -4.69
ABG Infralogistics 33.30 August - 21 86.40 -2.65
ABG Shipyard 215.30 May - 09 260.15 -0.76
Abhinav Capital Services 29.00 December - 28 28.55 0.00
Abhishek Corporation 1.61 November - 29 3.62 0.00
Abirami Financial Services (India) 3.89 May - 21 8.25 0.00
ABL Biotechnologies 2.94 September - 17 5.10 0.00
ABM Knowledgeware 31.00 August - 27 84.70 -0.47
ACC 912.05 August - 28 1,459.40 -1.26
Accel Frontline 17.65 September - 03 45.50 -0.44
Accel Transmatic 4.07 March - 26 5.45 -4.72
Accelya Kale Solutions 574.00 July - 26 706.65 -2.31
Accentia Technologies 5.88 September - 05 7.07 -3.15
Acclaim Industries 1.29 May - 16 2.55 2.82
Accurate Transformers 15.50 September - 04 54.50 4.91
ACE Edutrend 14.35 February - 12 21.00 -9.87
Ace Software Exports 5.62 December - 23 10.60 1.73
Ace Tours Worldwide 19.50 October - 04 35.60 0.00
ACI Infotech 2.80 September - 10 4.62 0.00
ACIL Cotton Industries 0.05 March - 25 0.16 0.00
Acknit Knitting 23.00 July - 23 37.00 0.00
Acropetal Technologies 3.10 May - 19 3.59 -0.28
Acrow (India) 34.25 March - 26 67.05 0.00
Acrysil (India) 95.30 August - 23 377.55 3.00
Action Construction Equipment 7.85 September - 04 32.15 2.88
Action Financial Services (India) 6.28 March - 26 9.90 0.00
Ad Manum Finance 23.50 June - 26 29.45 0.00
Adani Enterprises 126.05 September - 04 454.80 0.70
Adani Ports and Special Economic Zone 118.00 September - 04 287.75 0.75
Adani Power 29.45 August - 05 60.55 -1.46
Adarsh Plantation Projects 3.14 October - 24 9.23 3.71
ADC India Communications 97.20 August - 13 166.60 3.00
Addi Industries 1.83 November - 11 2.57 0.00
ADF Foods Industries 35.00 August - 07 59.65 -1.00
Adhinath Textiles 1.13 May - 21 1.88 -0.53
Adhunik Industries 67.00 May - 26 92.65 -0.64
Adhunik Metaliks 18.70 August - 02 49.30 -2.28
Adi Finechem 39.20 September - 24 213.40 -2.89
Adi Rasayan 9.66 July - 16 9.66 0.00
Adinath Bio-Labs 0.16 March - 19 0.44 4.76
Adinath Exim Resources 10.39 April - 23 14.00 0.00
Aditya Birla Chemicals 60.25 August - 08 217.65 1.14
Aditya Birla Money 10.60 September - 03 19.00 -4.28
Aditya Birla Nuvo 1,044.90 August - 22 1,425.35 1.25
Aditya Forge 3.70 June - 27 4.72 4.89
Aditya Ispat 1.60 October - 29 6.00 0.00
Ador Fontech 50.50 October - 14 106.50 4.62
Ador Welding 80.70 September - 10 233.35 1.83
Adore Multiproducts 9.60 August - 07 13.65 0.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 9.51 March - 24 12.40 0.00
Advance Metering Technology 12.25 May - 19 16.35 -3.94
Advance Petrochemicals 20.05 June - 23 20.05 0.00
Advance PowerInfra Tech 1.82 November - 11 4.65 -4.91
Advanced Micronic Devices 7.61 March - 14 15.49 1.91
Advani Hotels and Resorts (India) 27.10 December - 06 83.65 4.17
Advanta 79.50 August - 06 280.05 -0.02
Advent Computer Services 2.42 August - 23 5.02 -4.92
Advik Laboratories 2.40 September - 27 8.71 4.94
Aegis Logistics 100.25 August - 02 281.10 3.48
Aekta 24.00 March - 14 30.45 3.22
Aftek 2.90 March - 27 6.73 1.05
Agarwal Industrial Corporation 61.65 September - 20 119.00 -1.65
AGC Networks 44.00 February - 11 65.80 -0.30
Agio Paper & Industries 1.49 June - 06 3.78 5.00
Agri-Tech (India) 5.96 May - 14 8.70 2.35
Agrimony Commodities 8.60 March - 05 9.65 0.00
Agro Dutch Industries 1.32 March - 25 2.74 1.48
Agro Tech Foods 425.00 December - 10 574.30 -3.07
Ahlcon Parenteral (India) 308.35 September - 04 505.65 -0.85
Ahluwalia Contracts India 15.55 September - 18 135.35 7.04
Ahmedabad Stellcr 12.55 October - 08 31.00 0.00
Ahmednagar Forgings 73.20 August - 07 277.30 -1.11
AI Champdany Industries 14.00 May - 16 18.30 -4.69
AIA Engineering 309.95 July - 30 726.30 -0.55
Aimco Pesticides 5.20 July - 29 18.60 4.79
Aishwarya Telecom 2.72 January - 30 4.00 5.82
Ajanta Pharma 516.03 August - 28 1,471.00 -0.54
Ajanta Soya 6.46 July - 23 16.15 0.94
Ajcon Global 13.70 August - 16 14.80 2.07
AJEL 1.62 April - 30 3.90 0.00
Ajmera Realty and Infra India 45.75 February - 26 78.00 -0.45
Ajwa Fun World and Resort 6.45 April - 23 6.50 0.00
Akar Tools 11.00 August - 06 24.80 1.85
Aksh Optifibre 13.20 December - 23 22.20 -1.55
AksharChem (India) 28.10 August - 07 168.45 5.48
Akzo Nobel India 750.00 September - 05 1,105.45 -0.11
Alacrity Securities 6.10 April - 11 6.85 0.00
Alang Industries Gases 16.75 May - 23 26.50 4.33
Albert David 80.20 August - 22 163.00 0.25
Alchemist 21.10 July - 31 55.90 -0.71
Alchemist Corporation 5.33 July - 16 13.21 0.00
Alchemist Realty 2.41 October - 31 4.80 0.00
Alembic 9.58 August - 02 24.15 -0.21
Alembic Pharmaceuticals 137.40 August - 22 336.35 0.12
Alfa ICA (India) 9.88 July - 18 10.50 1.06
Alfa Transformer 12.00 January - 20 22.10 5.24
Alfavision Securities and Finance 30.00 April - 11 38.20 0.00
Alfred Herbert (India) 174.00 July - 19 250.00 0.00
Alicon Castalloy 42.00 August - 05 179.60 1.10
Alka Diamond Industries 17.60 July - 09 18.20 0.00
Alka India 0.08 March - 26 0.19 5.56
Alka Securities 0.21 February - 17 0.35 0.00
Alkali Metals 13.15 August - 06 22.00 -0.68
Alkyl Amines Chemicals 125.00 July - 31 590.00 0.00
Allahabad Bank 64.90 August - 28 121.55 -1.26
Allcargo Logistics 60.00 August - 06 243.10 -1.60
Alliance Integrated Metaliks 149.50 May - 15 172.00 0.00
Allied Computers International (Asia) 0.28 September - 11 0.95 -3.06
Allied Digital Services 11.47 August - 06 21.00 5.00
ALLSEC Technologies 18.10 September - 19 26.20 -3.32
Almondz Global Securities 4.42 March - 24 10.11 -1.17
Alok Industries 5.80 March - 26 13.23 0.61
Alpa Laboratories 5.76 October - 17 9.30 0.54
Alpha Graphic India 14.55 April - 07 31.60 0.00
Alpha Hi-Tech Fuel 0.38 December - 24 1.08 4.85
Alphageo (India) 26.30 September - 02 256.65 0.61
Alpine Housing Dev Corp 13.55 October - 29 21.05 0.00
Alps Industries 1.29 March - 28 2.13 -2.74
Alps Motor Finance 415.00 June - 06 428.50 -0.09
ALSTOM India 285.00 August - 06 551.90 -1.74
Alstom T&D India 110.00 August - 06 334.50 -2.21
Alufluoride 6.66 May - 16 10.00 0.40
Alumeco India Extrusion 1.92 May - 20 4.18 4.76
Amal 9.14 October - 09 32.60 -4.96
Amani Trading & Exports 134.50 June - 18 141.05 0.00
Amara Raja Batteries 207.75 August - 07 481.25 -0.57
Amardeep Industries 5.70 May - 23 6.00 0.00
Amarjothi Spinning Mills 37.50 September - 23 82.80 4.81
Amarnath Securities 131.05 July - 08 203.80 -9.98
Ambalal Sarabhai Enterprise 1.57 August - 22 4.30 -2.27
Ambica Agar 2.21 September - 27 7.27 -1.09
Ambika Cotton Mills 200.00 August - 14 406.85 -0.89
Ambitious Plastomac 1.60 October - 28 4.31 0.00
Ambuja Cements 147.55 August - 28 220.30 -1.89
Amco India 6.10 December - 30 17.85 5.00
AMD Industries 10.69 August - 19 21.30 -0.93
Amforge Industries 0.50 January - 08 3.56 2.01
Amines and Plasticizers 34.80 April - 25 45.90 0.00
Amit International 3.76 July - 07 4.41 5.00
Amit Securities 12.20 July - 17 12.20 0.00
Amit Spinning Industries 0.36 March - 05 1.84 3.95
Amrapali Capital and Finance Services 30.50 July - 16 30.50 0.00
Amrapali Industries 2.55 August - 28 5.33 9.90
Amraworld Agrico 0.62 October - 22 0.95 2.15
Amrit Corporation 270.00 August - 14 463.25 0.93
Amrutanjan Health Care 96.80 August - 28 174.20 0.03
Amtek Auto 58.65 August - 06 243.40 -0.04
Amtek India 49.00 August - 05 96.45 -2.18
Amulya Leasing and Finance 17.20 October - 22 64.60 4.96
Anant Raj 40.45 October - 01 65.15 -1.96
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 9.05 July - 18 9.05 -4.74
Andhra Bank 47.30 September - 03 87.35 -1.80
Andhra Cement 4.41 September - 24 9.51 -0.94
Andhra Petro 7.84 February - 20 9.73 -2.21
Andhra Sugars 86.10 February - 24 139.25 -2.04
Andrew Yule and Company 7.60 August - 30 24.35 -1.42
ANG Industries 6.16 March - 25 14.40 -1.37
Angels Enterprises 490.00 July - 18 490.80 -0.09
Anik Industries 20.50 August - 12 34.00 3.66
Anil 86.00 November - 13 275.05 -0.52
Anil Special Steel Industries 3.31 July - 31 5.26 4.16
Anisha Impex 11.60 April - 17 20.15 0.00
Anjani Dham Industries 5.28 September - 13 10.12 4.98
Anjani Finance 2.35 November - 22 3.05 4.81
Anjani Portland Cement 13.05 July - 26 52.95 -0.09
Anjani Synthetics 2.88 February - 13 6.89 -1.99
Anka India 9.95 July - 15 10.99 0.00
Ankit Metal and Power 6.40 March - 03 8.56 0.82
Ankush Finstock 4.00 January - 24 8.80 1.03
Anna Finance 11.70 November - 19 13.97 0.00
ANS Industries 11.75 February - 05 13.25 0.00
Ansal Buildwell 28.00 August - 02 52.30 1.75
Ansal Housing and Construction 11.25 August - 05 29.90 -2.13
Ansal Properties & Infrastructure 12.20 August - 06 40.95 -2.27
Anshus Clothing 3.50 June - 13 3.60 0.00
Anuh Pharma 105.00 August - 13 270.80 -0.46
Anukaran Commercial Enterprises 1.67 July - 18 1.67 -1.76
Anup Malleables 0.00 September - 03 17.20 0.00
Anus Laboratories 0.17 October - 30 0.53 -1.85
Apar Industries 83.00 August - 06 277.70 -2.34
Apcotex Industries 107.95 August - 29 180.60 2.82
APL Apollo Tubes 128.00 August - 23 340.25 3.81
Aplab 17.50 August - 08 46.65 -4.99
APM Industries 19.50 August - 13 28.85 0.00
Apollo Finvest (India) 5.08 February - 14 8.76 -4.78
Apollo Hospitals Enterprises 875.00 April - 17 1,086.75 -1.24
Apollo Tyres 62.80 August - 28 188.35 -2.23
Apple Finance 0.85 September - 10 2.56 -1.92
Apte Amalgamations 91.35 August - 30 122.00 0.00
Aptech 56.80 August - 29 90.90 -1.62
Aptus Industries 18.95 July - 18 18.95 -4.77
Aravali Securities and Finance 5.65 December - 26 7.77 3.74
Arcee Industries 2.54 May - 02 3.70 0.00
Archana Software 0.47 October - 14 1.38 4.55
Archidply Industries 4.25 August - 22 15.70 0.96
Archies 13.00 August - 01 20.30 -2.64
Arcotech 106.00 July - 19 320.65 0.20
Arcuttipore Tea Company 3.48 March - 27 11.45 -4.98
Arex Industries 9.45 August - 06 25.70 -2.10
Aries Agro 36.65 November - 12 90.10 1.18
Arihant Avenues and Credit 6.19 February - 25 6.81 0.00
Arihant Capital Markets 11.51 April - 29 19.55 3.71
Arihant Foundations and Housing 21.15 March - 27 43.95 1.97
Arihant Superstructures 30.00 March - 26 41.95 -0.12
Arihants Securities 6.60 July - 01 6.60 0.00
Arman Financial Services 15.00 January - 27 23.40 -2.50
Arnav Corporation 9.75 September - 24 18.85 0.00
Arnold Holdings 10.00 December - 19 264.95 -0.06
Aro Granite Industries 17.80 August - 07 41.75 1.83
Aroni Commercials 19.25 March - 26 39.00 -2.50
Arora Fibres 5.00 August - 26 23.75 1.93
Arrow Coated Products 9.32 July - 19 121.55 -3.95
Arrow Textiles 4.17 August - 08 9.55 -3.92
Arshiya 9.92 August - 06 27.20 4.82
ARSS Infrastructure Projects 13.70 July - 31 58.70 -4.24
Artech Power Products 4.43 April - 22 4.43 0.00
Artefact Projects 13.20 September - 19 26.70 4.91
Artson Engineering 11.51 August - 08 34.90 2.20
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 65.00 August - 08 230.45 -0.26
Arvind International 3.96 May - 13 4.35 8.48
Arvind Remedies 32.90 July - 18 33.25 -1.04
Arya Global Shares and Securities 2.68 October - 14 47.35 -1.35
Aryaman Financial Services 11.85 August - 29 16.00 3.56
Asahi Fibres 2.66 July - 18 3.87 0.00
Asahi India Glass 27.10 August - 19 89.15 -1.16
Asahi Infrastructure And Projects 0.82 February - 25 1.72 3.61
Asahi Songwon Colors 53.00 August - 06 107.70 -1.46
Aseem Global 4.72 May - 16 5.25 -4.55
Ashapura Intimates Fashion 69.00 September - 13 135.45 0.22
Ashapura Minechem 36.95 August - 05 76.05 4.68
Ashiana Agro Industries 0.65 April - 09 1.42 0.00
Ashiana Housing 38.00 August - 05 129.70 1.37
Ashiana Ispat 6.80 March - 04 14.31 -0.56
Ashika Credit Capital 64.60 April - 29 107.00 3.88
Ashima 2.70 November - 06 7.00 0.57
Ashirwad Capital 1.67 March - 25 2.43 -3.95
Ashirwad Steel and Industries 3.01 March - 19 4.07 -2.63
Ashish Polyplast 2.33 November - 13 4.36 4.81
Ashnoor Textile Mills 2.43 June - 03 3.80 -4.76
Ashok Alco-Chem 16.25 May - 05 26.05 4.83
Ashok Leyland 11.82 August - 29 34.05 -1.16
Ashoka Buildcon 41.30 August - 06 152.55 -0.36
Ashoka Refineries 36.15 May - 30 36.15 0.00
Ashutosh Paper Mills 2.94 July - 02 3.42 1.79
Asia Pack 20.00 January - 13 22.50 0.00
Asian Electronics 2.03 September - 23 3.41 4.92
Asian Granito India 21.30 August - 05 75.10 -2.40
Asian Hotels (East) 116.00 September - 11 235.00 0.86
Asian Hotels (North) 85.60 August - 07 162.50 -1.93
Asian Hotels (West) 85.55 July - 23 116.45 3.97
Asian Oilfield Services 21.00 November - 01 57.35 4.94
Asian Paints 376.35 August - 28 581.40 0.25
Asian Petroproducts and Exports 3.76 June - 03 3.76 0.00
Asian Star 511.95 February - 13 1,040.00 0.10
Asian Tea and Exports 8.91 November - 18 18.00 -4.51
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 902.50 April - 29 990.00 0.00
Asit C Mehta Financial Services 16.20 March - 28 41.05 1.99
ASM Technologies 65.90 November - 27 130.30 -4.05
Assam Company (India) 4.11 February - 21 5.96 -3.09
Associated Alcohol and Breweries 13.80 July - 22 27.75 -4.97
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 45.45 -2.15
Astec Lifesciences 19.00 July - 30 55.45 -3.14
Astra Microwave Products 30.20 August - 07 142.20 -2.64
Astral Poly Technik 230.00 August - 06 653.05 -2.53
AstraZeneca Pharma 659.00 August - 06 1,145.70 -0.21
Asya Infosoft 4.00 July - 30 14.29 -2.12
Atharv Enterprises 3.86 April - 29 5.60 4.87
Atlanta 24.55 August - 23 66.40 -1.34
Atlanta Devcon 5.86 July - 22 9.03 5.00
Atlanta Infrastructure and Finance 1.87 August - 08 5.80 2.47
Atlas Cycle Industries 199.00 August - 20 255.30 -0.58
ATN International 0.10 October - 07 0.57 -5.00
Atul 280.20 August - 28 1,042.30 -2.36
Atul Auto 152.00 August - 28 542.10 0.72
ATV Projects India 1.32 August - 30 4.00 3.63
Aunde India 13.40 September - 25 45.45 4.97
Aurangabad Paper Mills 1.31 November - 28 2.11 0.00
aurionPro Solutions 42.10 October - 01 222.00 10.42
Auro Laboratories 5.23 July - 16 6.30 5.00
Aurobindo Pharma 151.60 August - 06 737.00 -0.86
Auroma Coke 7.29 September - 10 11.60 0.00
Aurum Soft Systems 3.81 July - 10 4.12 -4.85
Ausom Enterprise 6.12 March - 26 11.55 5.00
Austin Engineering Company 35.20 November - 25 74.65 -0.86
Austral Coke & Projects 0.39 April - 01 0.98 3.16
Autoline Industries 46.05 August - 07 84.00 -1.29
Autolite (India) 10.11 September - 20 24.15 -3.40
Automobile Corporation of Goa 154.80 August - 08 399.00 1.40
Automotive Axles 188.15 August - 08 600.30 -0.33
Automotive Stampings and Assemblies 22.45 August - 06 47.75 0.42
Autoriders Finance 0.49 September - 11 2.82 -1.05
Avance Technologies 0.04 September - 25 0.17 6.25
Avantel 39.00 January - 06 69.70 -4.46
Avanti Feeds 175.80 August - 08 694.85 1.00
AVI Photochem 24.70 July - 16 24.70 0.00
Aviva Industries 7.80 October - 11 14.24 4.94
Avon Corporation 0.36 September - 05 0.62 0.00
Avon Organics 8.03 August - 19 13.01 -1.36
Avonmore Capital & Management Services 8.29 August - 08 23.00 2.91
AVT Natural Products 12.50 July - 31 44.00 0.57
Axel Polymers 1.11 October - 23 1.44 -2.70
Axis Bank 764.00 September - 04 1,996.05 2.10
Axis Capital Markets (India) 12.50 August - 22 35.00 2.04
AXIS IT&T 28.30 August - 22 110.55 5.79
Axis Mutual Fund - Gold ETF 2,548.00 June - 10 2,633.10 0.00
Axon Finance 5.73 April - 25 10.48 -4.99
Axtel Industries 4.97 December - 13 9.20 -0.22
Azure Exim Services 7.98 September - 04 8.13 0.00
B and A 96.00 August - 07 170.20 -3.08
B C Power Controls 17.20 March - 18 20.00 0.00
B Nanji Enterprises 5.51 April - 16 10.76 -4.95
B P Capital 7.28 June - 30 7.99 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 4.63 October - 07 6.24 -3.55
Bacil Pharma 0.92 December - 17 2.50 0.00
Bafna Pharmaceuticals 16.90 April - 01 36.05 4.95
BAG Films and Media 2.06 March - 24 3.91 -1.76
Bagadia Colourchem 5.76 July - 08 6.56 0.00
Baid Leasing and Finance Company 11.90 November - 18 23.50 0.00
Bajaj Auto 1,744.70 August - 28 2,081.40 -0.49
Bajaj Corp 198.00 December - 13 228.80 0.00
Bajaj Electricals 149.85 August - 07 334.85 -1.24
Bajaj Finance 965.50 August - 29 2,188.00 -0.14
Bajaj Finserv 563.30 August - 28 963.05 1.57
Bajaj Hindusthan 11.70 September - 24 25.95 -2.63
Bajaj Holdings & Investment 789.00 July - 19 1,263.95 1.29
Bajaj Steel Industries 57.60 July - 31 222.70 7.07
Bal Pharma 15.20 August - 20 65.95 4.52
Bala Techno Global 2.14 June - 13 2.24 0.00
Bala Techno Industries 0.44 January - 06 2.23 4.69
Balaji Amines 28.40 August - 21 71.15 0.35
Balaji Telefilms 29.90 August - 29 67.65 0.07
Balasore Alloys 7.55 August - 06 23.30 -1.89
Balkrishna Industries 213.85 August - 08 808.80 0.92
Ballarpur Industries 8.90 August - 06 17.45 1.45
Balmer Lawrie and Company 286.60 March - 04 578.30 2.92
Balmer Lawrie Investment 171.00 September - 23 251.00 -0.59
Balrampur Chini Mills 34.60 August - 28 79.40 0.13
Balurghat Technologies 1.57 December - 17 2.91 4.30
Bambino Agro Industries 30.45 August - 23 65.40 1.95
BAMPSL Securities 0.30 August - 12 0.65 4.84
Banaras Beads 20.75 August - 28 33.00 6.45
Banas Finance 23.50 July - 18 24.70 -8.18
Banco Products (India) 33.00 July - 29 133.50 -2.31
Bang Overseas 8.45 December - 13 12.00 -2.36
Bank Of Baroda 429.25 August - 20 836.55 -1.01
Bank Of India 126.95 August - 28 289.70 0.09
Bank of Maharashtra 29.10 February - 28 48.40 -1.43
Bannari Amman Spinning Mills 104.00 March - 06 128.10 -1.20
Bannariamman Sugars 696.50 December - 23 990.00 -0.80
Bansal Roofing Products 30.75 July - 17 31.10 0.32
Banswara Syntex 34.00 September - 05 79.70 1.72
Barak Vally Cements 4.02 December - 26 13.93 4.97
Baroda Extrusion 0.36 May - 08 0.83 1.22
Baron Infotech 0.42 March - 26 0.62 0.00
Bartronics India 4.95 August - 06 13.16 -4.22
Basant Agro Tech (India) 2.73 August - 22 7.12 0.56
BASF India 490.00 August - 07 854.10 -0.44
Basil Infrastructure Projects 17.20 October - 22 26.50 0.00
Bata India 797.00 August - 28 1,270.50 -1.22
Batliboi 6.61 August - 02 22.85 1.11
Bayer CropScience 1,415.90 March - 21 1,768.55 -1.29
BCB Finance 25.05 March - 21 25.25 0.00
BCC Finance 5.70 February - 26 10.50 0.00
BCC Fuba India 1.79 March - 26 4.45 0.00
BDH Industries 14.90 September - 25 27.50 -0.18
Beckons Industries 0.28 March - 21 0.67 -1.47
Bedmutha Industries 6.80 September - 23 16.10 -3.59
Bee-am Chemicals 4.10 September - 16 9.74 0.00
Beeyu Overseas 1.60 May - 19 2.34 0.43
Bell Agromachina 4.72 April - 10 6.02 -4.90
Bemco Hydraulics 49.85 January - 06 63.00 0.00
BEML 126.00 August - 07 696.35 1.58
Benares Hotels 525.05 January - 31 1,161.35 5.00
Bengal and Assam Company 279.55 November - 27 429.00 -0.24
Bengal Tea and Fabrics 20.35 August - 07 50.60 -1.08
Benzo Petro International 1.53 April - 23 3.33 0.00
Berger Paints India 205.00 March - 03 292.40 -0.43
Bervin Investment and Leasing 18.00 October - 14 18.05 0.00
Beryl Drugs 15.05 August - 19 23.80 3.03
Beryl Securities 6.90 March - 05 9.65 4.32
Best and Crompton Engineering 2.63 August - 26 6.20 1.64
Best Eastern Hotels 12.68 September - 03 42.20 4.98
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
BF Investment 27.35 September - 25 91.15 -1.99
BF Utilities 118.10 August - 07 768.50 -1.16
BGIL Films and Technologies 1.84 September - 26 3.15 5.00
BGR Energy Systems 70.55 July - 31 200.60 -1.40
Bhageria Dye chem 15.25 August - 06 77.45 -2.52
Bhagiradh Chemicals and Industries 20.40 November - 06 43.45 3.33
Bhagwandas Metals 7.13 April - 30 9.69 0.00
Bhagwati Autocast 26.20 August - 12 63.80 1.11
Bhagwati Gases 0.69 October - 04 1.56 -4.29
Bhagwati Oxygen 12.00 June - 19 14.55 0.00
Bhagyanagar India 8.65 August - 01 17.20 -2.55
Bhagyashree Leasing & Finance 47.55 March - 21 106.00 0.00
Bhandari Hosiery Exports 16.05 August - 27 52.20 -2.97
Bhanot Construction and Housing 4.32 February - 07 4.95 0.00
Bhansali Engineering Polymers 10.36 March - 12 20.00 2.56
Bharat Agri Fert & Realty 64.25 December - 19 121.30 -1.62
Bharat Bhushan Share and Commodity Brokers 7.03 September - 17 12.56 4.93
Bharat Bijlee 259.00 August - 07 721.95 -1.10
Bharat Electronics 895.00 February - 04 1,853.10 0.76
Bharat Forge 185.55 August - 06 707.35 -1.13
Bharat Gears 23.25 August - 28 69.55 -2.39
Bharat Heavy Electricals 100.35 August - 20 237.95 -2.10
Bharat Immunologicals and Biologicals Corporation 8.26 September - 02 32.80 4.96
Bharat Petroleum Corporation 256.00 August - 06 583.00 -1.32
Bharat Rasayan 96.10 September - 03 403.20 5.00
Bharat Seats 10.61 August - 08 25.15 5.23
Bharat Textiles And Proofing 5.05 December - 10 13.10 0.00
Bharati Shipyard 20.50 August - 05 39.75 -2.93
Bharatiya Global Infomedia 3.77 September - 20 5.23 -4.91
Bharti Airtel 293.00 August - 28 336.20 -0.09
Bharti Infratel 126.05 August - 28 264.30 -0.26
Bhartiya International 113.00 August - 07 351.35 0.10
Bhatinda Chemicals 12.71 December - 20 40.80 0.00
Bheema Cements 5.37 August - 19 19.45 1.04
Bhilwara Spinners 2.57 February - 25 7.56 0.00
Bhilwara Technical Textiles 3.44 July - 18 9.78 1.77
Bhilwara Tex-Fin 18.10 July - 18 18.10 -4.49
Bhor Wavelock Industries 40.00 October - 30 36.15 0.00
Bhoruka Aluminium 0.57 August - 08 1.22 -0.81
Bhushan Steel 386.10 June - 30 394.60 -0.24
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 10.98 4.97
Bihar Sponge Iron 1.70 August - 14 4.00 0.00
Bil Energy Systems 1.25 May - 09 2.00 -4.31
Bilcare 36.40 August - 05 101.35 4.92
Bilpower 1.33 March - 07 3.08 3.70
Bimetal Bearings 172.00 August - 23 280.35 -1.48
Binani Industries 52.50 August - 28 132.00 -1.12
Binayaka Tex Processors 272.00 November - 05 450.00 0.00
Binny 25.00 October - 09 167.00 2.99
Binny Mills 321.00 February - 28 420.40 0.10
Bio Green Industries 4.80 December - 19 12.08 3.42
Bio Green Papers 1.25 March - 18 3.05 1.67
Biocon 310.10 July - 25 492.85 -1.61
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 2.75 0.00
Biopac India Corporation 2.35 August - 14 4.71 -7.65
Birla Capital And Finance 0.74 March - 06 1.60 -4.76
Birla Corporation 191.00 August - 28 396.85 -0.59
Birla Cotsyn India 0.08 September - 13 0.13 -7.14
Birla Ericsson Opticals 10.02 August - 02 63.95 0.95
Birla Pacific Medspa 0.27 October - 15 0.49 -3.92
Birla Power Solutions 0.10 March - 31 0.18 0.00
Birla Precision Technologies 2.02 March - 31 4.00 0.50
Birla Shloka Edutech 2.43 March - 20 4.49 4.66
Birla Sun Life Gold ETF 2,597.90 June - 11 2,671.00 0.00
Birla Transasia Carpets 30.65 July - 07 32.45 -4.98
Bisil Plast 0.15 December - 13 0.57 -1.72
BITS 0.04 October - 03 0.41 -2.38
BKV Industries 0.91 May - 21 2.26 0.00
BL Kashyap & Sons 4.10 August - 06 10.68 2.59
Black Rose Industries 2.96 March - 13 6.75 0.75
Blazon Marbles 14.00 July - 18 14.00 -1.75
BLB 2.19 March - 07 3.89 -2.99
Bliss GVS Pharma 31.65 August - 28 47.20 -1.56
Bloom Dekor 10.08 November - 26 15.50 4.73
Bloom Industries 4.00 December - 30 4.55 0.00
BLS Infotech 0.17 August - 14 0.27 -3.57
Blue Blends (India) 6.80 January - 02 9.50 0.00
Blue Chip India 0.12 December - 12 0.51 -3.77
Blue Chip Tex Fuel Industries 12.50 April - 09 19.85 -4.80
Blue Circle Services 4.20 July - 22 13.50 0.00
Blue Coast Hotels 36.15 October - 22 54.55 0.00
Blue Dart Express 2,229.35 August - 30 4,061.15 -1.17
Blue Pearl Texspin 6.73 September - 17 7.75 0.00
Blue Star 130.15 August - 28 303.00 -1.21
Blue Star Infotech 69.50 July - 18 175.80 -1.24
Bluechip Stockspin 8.55 July - 15 8.55 0.00
BMB Music and Magnetics 1.59 December - 16 5.39 4.66
BN Rathi Securities 12.60 October - 11 15.85 2.26
BNK Capital Markets 15.45 September - 17 27.00 -5.92
BNR Udyog 9.85 January - 27 15.70 9.79
Bodal Chemicals 5.72 July - 18 48.35 0.62
Bombay Burmah Trading Corporation 83.05 August - 28 147.85 4.38
Bombay Cycle 600.00 October - 03 1,143.40 0.00
Bombay Dyeing and Manufacturing Company 37.25 August - 07 75.15 1.97
Bombay Oxygen Corporation 4,844.25 April - 28 5,607.00 5.00
Bombay Rayon Fashions 151.55 January - 02 157.30 -0.54
Bombay Swadeshi Stores 16.50 December - 11 26.55 0.00
Bonanza Industries 35.75 June - 17 52.95 -0.94
Borax Moraji 10.08 December - 19 19.25 4.90
Borosil Glass Works 575.00 August - 22 1,883.80 5.00
Bosch 8,000.00 August - 20 13,293.65 0.34
Boston Bio Systems 2.74 September - 10 12.16 -5.00
Boston Teknowsys (India) 10.00 November - 19 31.30 -4.72
Bothra Metals and Alloys 18.25 May - 02 22.00 -12.87
BPL 7.99 August - 07 17.00 -1.16
Brady and Morris Engineering Company 29.95 April - 22 49.70 -1.97
Brahmanand Himghar 1.65 December - 31 5.50 0.00
Brahmaputra Infrastructure 20.30 December - 09 32.70 -4.94
Brakes Auto (India) 3.69 July - 16 4.48 4.92
Brandhouse Retails 1.51 September - 04 2.71 -0.37
Brawn Biotech 3.78 July - 29 6.13 -3.16
Brescon Advisors & Holdings 42.95 May - 16 68.85 4.95
Bridge Securities 6.84 July - 18 7.00 -2.78
Brigade Enterprises 45.10 August - 07 127.35 1.96
Bright Brothers 26.45 September - 06 46.30 2.43
Brijlaxmi Leasing & Finance 0.13 July - 30 0.40 -4.76
Britannia Industries 699.00 August - 28 996.80 1.15
Broadcast Initiatives 2.94 July - 18 4.50 -0.88
Bronze Infra-Tech 5.80 September - 19 60.35 0.00
Brooks Laboratories 13.15 August - 06 37.00 15.63
Brushman India 0.33 December - 30 1.31 -1.50
BS Limited 10.70 April - 01 36.25 -0.55
BSEL Infrastructure Realty 0.97 August - 19 3.28 1.55
BSL 9.70 September - 12 29.45 -0.51
Burnpur Cement 8.25 December - 20 12.39 0.65
Butterfly Gandhimathi Appliances 255.00 February - 25 296.50 -0.65
C & C Constructions 18.00 August - 22 39.30 -4.84
C Mahendra Exports 117.90 July - 22 192.80 -2.48
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 631.00 August - 20 1,075.05 0.51
Cairn India 307.00 August - 01 344.60 -0.71
Calcom Vision 4.05 July - 17 4.05 0.00
California Software 4.10 March - 06 7.74 0.00
Cals Refineries 0.08 March - 10 0.15 0.00
Cambridge Technology Enterprises 3.00 October - 04 5.88 4.81
Camex 8.05 November - 07 35.00 2.94
Camlin Fine Sciences 18.25 August - 14 96.15 4.97
Camphor and Allied Products 100.00 September - 05 295.70 -1.15
Camson Bio Technologies 38.00 August - 19 113.80 2.06
Can Fin Homes 113.00 August - 28 447.00 -0.80
Canara Bank 189.90 August - 28 412.05 -1.14
Canara Robeco Gold Exchange Traded Fund 2,610.00 June - 09 2,848.00 4.32
Cantabil Retail India 13.20 February - 05 21.20 -3.64
Capital First 121.35 August - 07 246.45 1.17
Capital Trade Links 90.00 July - 09 99.35 0.56
Capital Trust 11.60 November - 20 25.20 -9.84
Caplin Point Laboratories 58.95 October - 01 308.00 4.99
Capman Financials 3.37 June - 05 8.37 0.00
Capri Global Capital 117.00 February - 05 159.40 -1.15
Capricorn Systems Global Solutions 25.65 April - 10 28.20 0.00
Caprihans India 32.60 August - 28 49.05 -3.73
Caprolactum Chemicals 7.10 July - 18 7.10 -4.83
Captain Polyplast 33.00 December - 11 72.00 0.00
Carborundum Universal 97.00 August - 06 177.05 -1.17
Career Point 50.70 August - 21 120.65 -2.15
Carnation Industries 10.50 August - 14 19.00 2.43
Castrol India 282.00 May - 16 330.90 -0.73
Cat Technologies 4.51 May - 14 5.26 1.15
Catavision Products 8.17 June - 20 9.35 4.47
CCL International 63.00 August - 07 426.60 1.01
CCL Products India 21.57 August - 01 73.55 1.38
CCS Infotech 0.73 December - 13 1.90 -4.52
Ceat 104.90 August - 28 640.65 -2.44
Ceejay Finance 13.34 September - 20 28.00 -2.95
Ceenik Exports (India) 5.10 May - 22 8.20 4.86
Ceeta Industries 2.47 April - 15 4.31 4.87
Celebrity Fashions 3.49 December - 17 14.76 1.51
Celestial Labs 15.65 November - 13 26.95 0.00
Cenlub Industries 15.00 May - 15 20.00 0.00
Centennial Sutures 28.70 July - 19 46.85 4.93
Centerac Technologies 1.50 October - 29 3.60 0.00
Central Bank of India 43.05 February - 24 69.30 -2.19
Central Provinces Railway Company 54.25 December - 23 175.00 -1.99
Centron Industrial Alliance 7.41 July - 18 29.15 -1.85
Centrum Capital 11.00 March - 28 12.35 0.00
Centum Electronics 68.70 August - 05 329.05 0.00
Century Enka 92.00 August - 06 173.55 0.12
Century Extrusions 0.67 October - 24 1.80 0.56
Century Plyboards 22.05 March - 03 87.45 2.52
Century Prot 16.20 September - 20 17.30 -4.68
Century Textiles and Industries 195.05 August - 28 578.65 -1.33
Cera Sanitaryware 489.85 August - 28 1,252.55 -0.37
Cerebra Integrated Technologies 5.70 March - 25 8.46 -2.31
CESC 283.55 August - 20 653.85 0.38
CFL Capital Financial Services 1.80 May - 19 2.21 0.91
CG-Vak Software and Exports 3.16 December - 06 12.00 0.00
Chaman Lal Setia Exports 23.15 September - 26 47.15 1.07
Chambal Breweries and Distilleries 5.30 April - 03 8.60 1.18
Chambal Fertilisers and Chemicals 30.60 August - 28 58.75 -1.43
Chandni Textiles Engineering Industries 0.23 January - 07 0.76 4.11
Chandra Prabhu International 13.40 January - 21 16.25 0.00
Chandrika Traders 2.00 December - 06 3.04 0.00
Channel Nine Entertainment 40.45 July - 26 478.50 -3.91
Charms Industries 1.80 July - 08 2.82 4.44
Chartered Capital and Investments 36.85 May - 26 46.00 4.55
Chartered Logistics 6.80 May - 12 8.50 -0.58
CHD Developers 4.50 July - 30 7.82 -0.26
Chembond Chemicals 115.00 August - 22 164.65 5.61
Chemfab Alkalies 51.55 August - 07 89.25 -0.50
Chemo-Pharma Laboratories 18.90 October - 21 19.55 0.00
Chemtech Industrial Valves 14.00 May - 27 14.50 0.00
Chennai Meenakshi Multispeciality Hospital 4.01 October - 24 6.02 0.00
Chennai Petroleum Corporation 52.00 October - 29 89.40 -1.38
Cheslind Textiles 4.28 March - 25 8.59 -0.12
Cheviot Company 252.50 August - 19 378.60 -0.60
Chhattisgarh Industries 4.26 July - 07 4.26 0.00
Chitradurga Spinners 1.81 August - 13 3.13 0.00
CHL 10.30 November - 07 22.75 0.00
Choice Financial Services 32.10 May - 09 34.75 -3.07
Choice Infra Ventures 17.40 June - 04 33.00 -1.20
Chokhani Securities 14.00 May - 29 21.20 0.00
Choksi Imaging 8.65 March - 28 18.00 0.00
Choksi Labs 5.25 March - 22 14.68 -4.98
Cholamandalam Investment and Finance Company 205.00 August - 06 396.45 0.55
Chordia Food Products 32.70 November - 12 56.00 3.23
Chowgule Steamships 8.56 August - 12 17.10 0.59
Chromatic India 3.44 March - 04 4.25 -2.07
Cigniti Technologies 168.20 August - 06 359.55 -0.51
CIL Nova Petrochemicals 15.05 January - 14 24.00 4.35
CIL Securities 6.75 April - 07 12.20 0.00
Cimmco 10.95 October - 08 39.15 -2.13
Cindrella Hotels 25.05 July - 09 29.00 0.00
Cineline India 6.33 December - 12 14.49 3.13
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.73 July - 17 3.73 0.00
Cinevista 2.53 March - 07 3.54 3.51
Cipla 368.70 May - 30 440.95 0.87
Circuit Systems (India) 3.60 September - 19 16.14 4.94
Cistro Telelink 0.05 May - 23 0.29 3.57
Citi Port Financial Services 7.00 June - 16 7.00 0.00
City Union Bank 37.95 September - 04 80.65 -0.43
Cityman 7.35 July - 19 9.20 0.00
CJ Gelatine Products 4.18 July - 30 10.35 0.00
Clariant Chemicals India 464.85 August - 07 946.50 0.98
Claris Lifesciences 141.25 June - 02 167.55 2.10
Clarus Finance & Securities 32.00 July - 25 42.00 0.00
Classic Diamonds (India) 0.95 December - 31 3.12 -3.11
Classic Global Finance and Capital 407.00 June - 11 424.70 0.02
Classic Globe Securities 0.76 April - 16 2.28 -4.60
Clio Infotech 0.59 May - 07 1.00 0.00
Clutch Auto 11.52 March - 26 19.35 0.00
CMC 1,106.80 August - 05 1,893.35 0.66
CMI 5.76 September - 27 39.15 4.96
CMI FPE 207.20 September - 19 501.65 -3.53
CNI Research 0.77 August - 22 3.86 -1.78
Coal India 238.35 August - 30 375.35 -0.09
Coastal Roadways 11.00 February - 24 17.22 0.00
Cochin Malabar 57.00 April - 23 103.25 -4.97
Cochin Minerals and Rutile 74.00 August - 22 108.45 1.83
Colgate Palmolive (India) 1,190.05 August - 28 1,660.95 -0.22
Colinz Laboratories 2.90 December - 24 5.26 -4.88
Color Chips 6.20 April - 11 15.38 0.46
Combat Drugs 5.02 March - 10 8.00 -1.23
Comfort Commotrade 20.40 June - 09 27.90 0.00
Comfort Fincap 140.00 March - 25 147.05 0.03
Comfort Infotech 0.76 September - 03 1.20 -9.77
Commercial Engineers and Body Builders Co 7.64 September - 04 18.15 0.83
Commex Technology 3.86 July - 18 3.86 -1.78
Compact Disc 1.38 October - 24 3.05 4.81
Competent Automobiles Company 49.35 November - 29 64.50 2.87
Compuage Infocom 50.75 October - 21 132.80 2.63
Compucom Software 7.80 August - 01 12.02 0.17
Computer Point (India) 0.55 November - 27 1.68 0.00
Conart Engineers 5.81 May - 12 13.50 0.00
Confidence Finance and Trading 4.30 July - 18 4.30 -0.92
Confidence Petroleum 1.55 April - 09 2.80 -0.36
Consolidated Construction Consortium 1.90 March - 03 6.90 -0.14
Consolidated Securities 20.80 December - 09 37.00 4.52
Container Corporation of India 700.20 February - 14 1,298.65 -1.61
Contech Software 2.38 February - 12 3.62 -4.99
Contil India 3.12 July - 18 3.12 -4.88
Continental Controls 0.83 March - 10 2.10 0.00
Continental Petroleums 3.56 February - 06 8.00 0.00
Control Print 44.00 October - 03 118.70 8.95
Conventry Coil O Matic (Haryana) 1.29 May - 16 3.47 1.76
Coral India Finance and Housing 25.50 May - 26 31.50 5.00
Coral Laboratories 60.00 September - 11 99.05 -0.10
Cords Cable Industries 10.01 September - 05 30.05 -0.33
CORE Education & Technologies 11.00 May - 19 14.90 -0.33
Coromandel Engineering Company 24.79 August - 13 62.35 2.21
Coromandel International 162.40 July - 24 250.05 -0.85
Corporate Courier and Cargo 3.00 October - 15 10.35 3.71
Corporation Bank 220.10 February - 24 380.00 1.20
Cosboard Industries 8.20 May - 28 10.50 0.00
Cosco (India) 23.35 August - 23 80.15 -4.92
Cosmo Ferrites 4.36 February - 03 13.50 8.00
Cosmo Films 44.15 September - 30 85.75 6.65
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 5.14 August - 07 11.02 -0.99
Country Condos 0.61 November - 27 2.13 0.00
Cox & Kings 84.50 August - 30 263.20 0.80
Cranes Software International 1.14 August - 07 3.55 -4.05
Cranex 2.62 March - 24 5.47 4.99
Cravatex 180.80 February - 13 492.00 1.23
Crazy Infotech 0.10 December - 27 0.37 2.78
Creative Eye 2.48 November - 25 4.60 3.37
Creative Merchants 244.00 July - 02 244.00 0.00
Credit Analysis and Research 415.05 August - 02 1,166.90 1.61
Cressanda Solution 48.35 April - 11 55.30 0.27
Crest Animation Studios 2.30 March - 12 2.85 -5.00
Crestchem 10.50 August - 07 12.00 0.00
Crew B.O.S. Products 3.51 March - 24 7.18 3.46
CRISIL 1,170.00 August - 05 1,987.40 1.84
Crompton Greaves 80.00 August - 28 210.75 -0.05
CSS Technergy 7.65 January - 14 12.00 0.00
CTIL 2.46 May - 21 2.78 1.09
Cubex Tubings 3.90 September - 13 7.84 -4.97
Cubical Financial Services 14.00 May - 16 18.55 0.27
Cummins India 365.05 August - 28 666.90 0.17
Cupid Rubbers 7.50 December - 12 13.10 -1.50
Cupid Trades 32.90 June - 04 51.75 -1.99
Cura Technologies 13.37 April - 04 14.80 -4.82
Cybele Industries 8.10 May - 20 11.25 3.88
Cyber Media (India) 5.34 November - 29 9.17 4.92
Cybermate Infotek 0.48 May - 20 0.79 -2.47
Cyberscape Multimedia 0.19 July - 22 0.98 4.26
Cybertech Systems and Software 10.01 August - 05 38.45 7.10
Cyient 157.00 August - 06 354.60 5.72
D & H India 9.80 November - 29 17.35 1.46
D-Link India 22.40 August - 28 69.45 -0.14
D.S. Kulkarni Developers 44.60 December - 24 70.85 -2.28
Dabur India 148.90 August - 22 194.05 0.03
Dai-Ichi Karkaria 34.30 August - 06 85.35 1.67
Daikaffil Chemicals India 7.00 August - 26 17.80 2.59
Dalal Street Investments 7,807.95 July - 10 7,807.95 0.00
Dalmia Bharat 95.00 August - 06 453.30 -0.37
Dalmia Bharat Sugar and Industries 11.20 February - 04 23.65 -0.42
Damodar Industries 40.00 August - 16 59.00 0.25
Danlaw Technologies India 5.86 December - 19 11.98 -4.47
Datamatics Global Services 18.55 August - 12 58.70 -1.01
Datasoft Application Software (India) 0.39 April - 04 0.86 4.88
Daulat Securities 6.20 July - 22 7.71 0.00
Dazzel Confindive 0.16 October - 18 0.41 -4.65
DB (International) Stock Brokers 65.55 July - 18 65.65 0.00
DB Corp 210.05 November - 25 321.85 0.66
DB Realty 47.55 February - 28 85.05 -0.93
DCB Bank 38.05 August - 28 83.10 -0.89
DCM 68.00 December - 20 98.25 2.77
DCM Financial 0.47 October - 09 1.25 -4.58
DCM Shriram 49.10 August - 29 158.70 0.86
DCM Shriram Industries 28.05 August - 30 110.40 -1.69
DCW 8.20 September - 04 25.00 -0.60
De Nora India 85.50 September - 02 154.95 7.98
Deccan Bearings 7.50 April - 22 19.36 1.95
Deccan Cements 142.00 February - 14 283.20 4.99
Deccan Chronicle Holdings 1.87 August - 01 2.77 -2.46
Deccan Gold Mines 13.50 August - 07 24.20 -2.02
Deccan Polypacks 5.85 June - 04 9.35 0.00
Deco Mica 6.53 May - 19 7.19 0.00
Decolight Ceramics 1.90 July - 18 1.95 -2.01
Dee-Kartavya 1.10 March - 06 8.01 1.91
Deep Industries 21.90 August - 07 78.30 1.89
Deepak Fertilizers and Petrochemicals Coprn 81.20 August - 01 182.95 0.74
Deepak Nitrite 21.10 July - 11 83.20 -2.52
Deepak Spinners 24.50 July - 18 45.05 -1.42
Delta Corp 48.45 July - 25 87.95 -1.68
Delta Leasing and Finance 33.65 July - 30 145.55 -4.99
Delta Magnets 20.00 July - 19 25.00 4.82
Delton Cables 28.55 March - 24 55.00 3.58
Den Networks 110.45 December - 05 210.40 1.72
Dena Bank 41.85 August - 28 74.85 -1.45
Denis Chem Lab 17.17 March - 21 27.20 3.62
Dera Paints and Chemicals 9.05 June - 17 13.24 -4.95
Desh Rakshak Aushadalaya 7.30 July - 16 7.30 0.00
Devika Finstocks 2.73 August - 26 10.69 -0.56
Devine Impex 29.50 August - 12 38.95 -4.88
Devki Leasing and Finance 1.14 June - 09 2.44 1.67
Dewan Housing Finance Corporation 101.50 September - 25 386.45 -0.05
DFL Infrastructure Finance 3.44 July - 08 3.50 0.00
DFM Foods 168.00 September - 27 285.95 3.94
Dhampur Sugar Mills 27.70 August - 20 59.90 2.04
Dhampure Specialty Sugars 8.04 March - 27 12.50 -0.40
Dhan Jeevan 7.60 December - 18 14.50 0.00
Dhanada Corporation 4.07 January - 23 7.80 2.63
Dhanalaxmi Cotex 12.80 September - 06 15.55 0.00
Dhanlaxmi Bank 24.20 August - 06 51.85 -1.14
Dhanlaxmi Fabrics 8.27 January - 30 28.80 -4.95
Dhanlaxmi Roto Sp 3.68 September - 10 7.69 4.63
Dhanleela Investments & Trading Company 25.80 July - 18 198.35 0.05
Dhanuka Agritech 139.45 September - 05 438.00 -1.37
Dhanuka Commercial 8.25 July - 16 8.25 0.00
Dhanus Technologies 0.06 May - 20 0.15 -6.25
Dharamsi Morarji Chemical Company 6.20 August - 08 11.00 0.00
Dharani Finance 3.00 August - 08 5.95 4.39
Dharani Sugars and Chemicals 15.25 August - 07 32.25 0.78
Dhenu Buildcon India 2.64 March - 26 3.47 0.00
Dhoot Industrial Finance 4.45 December - 27 9.80 1.55
Dhoot Industries 1.43 May - 08 1.57 0.00
DHP India 20.75 August - 12 126.70 2.72
Dhruv Estates 9.62 May - 22 12.06 4.96
Dhruva Capital Services 13.60 March - 22 20.15 0.00
Dhunseri Investments 43.20 September - 06 71.50 -0.14
Dhunseri Petrochem & Tea 72.75 August - 07 137.85 -1.68
Dhyana Finstock 10.00 June - 11 322.75 0.05
Diamant Infrastructure 1.44 March - 26 2.71 -4.91
Diamines and Chemicals 17.15 March - 10 31.95 -0.62
Diamond Power Infrastructure 28.99 August - 22 114.50 -3.13
Diana Tea Company 8.00 October - 03 19.80 -0.50
DIC India 152.00 July - 29 475.10 2.50
Digjam 3.25 August - 27 7.57 -1.17
DIL 352.00 November - 29 683.10 2.75
Diligent Industries 14.54 February - 20 80.10 -1.96
Dion Global Solutions 16.70 August - 22 93.05 0.16
Disa India 2,650.00 July - 19 3,695.00 7.47
Dish TV India 39.75 September - 04 59.70 1.02
Dishman Pharmaceuticals & Chemicals 37.05 August - 02 138.65 0.91
Divine Multimedia (India) 1.05 April - 17 1.64 4.46
Divinus Fabrics 430.00 June - 11 460.45 0.00
Divis Laboratories 905.00 August - 05 1,495.60 0.57
Divya Jyoti Industries 5.90 May - 19 9.95 4.96
Divyashakti Granites 19.05 July - 31 30.60 4.97
DJS Stock and Shares 0.54 November - 07 1.27 0.00
DLF 120.25 August - 06 220.85 -0.59
DMC Education 0.77 March - 03 1.67 -1.76
Dolat Investments 0.91 August - 26 2.46 2.50
Dollex Industries 1.51 April - 01 3.00 3.45
Dolphin Medical Services 0.60 September - 30 1.68 1.82
Dolphin Offshore Enterprises (I) 56.05 August - 19 107.95 -3.62
Donear Industries 8.09 December - 23 17.10 3.64
DOT COM Global 1.89 July - 18 1.89 -4.55
DQ Entertainment International 6.95 August - 06 27.80 -1.94
Dr Agrawals Eye Hospital 50.00 October - 25 88.85 2.13
Dr Reddys Laboratories 2,140.35 August - 21 2,644.40 -0.08
Dr. Datson Labs 10.85 July - 15 13.05 2.35
Dredging Corporation India 152.25 July - 31 478.25 0.17
Drillco Metal Carbides 27.15 April - 10 30.10 0.00
DSJ Communication 0.33 May - 29 0.89 4.71
Dugar Housing Development Finance (India) 4.23 December - 24 4.23 0.00
Dujodwala Paper Chemicals 4.15 October - 08 9.92 -4.98
Duke Offshore 11.43 December - 27 24.30 7.05
Duncans Industries 14.15 February - 13 26.75 -1.65
Dunlop India 3.70 August - 30 11.19 -1.32
Duro Pack 4.91 June - 27 6.19 4.92
Dutron Polymers 12.00 August - 21 28.15 0.00
Dwarikesh Sugar Industries 14.50 August - 22 41.00 -0.61
Dynacons Systems and Solutions 2.21 December - 18 4.93 -0.40
Dynacons Technologies 0.21 July - 19 0.58 -4.92
Dynamatic Technologies 465.00 August - 27 1,787.95 4.82
Dynamic Industries 6.31 September - 13 47.10 -1.98
Dynamic Portfolio Management & Services 2.06 September - 23 2.27 0.00
Dynemic Products 13.10 September - 30 44.00 -1.57
East Buildtech 4.38 May - 08 4.81 0.00
East Coast Steel 54.90 August - 14 62.25 -2.20
Eastern Gases 11.25 January - 16 22.45 -6.46
Eastern Silk Industries 0.93 August - 05 2.64 -4.00
Eastern Sugar and Industries 1.44 February - 04 2.48 -1.20
Eastern Treads 9.60 August - 21 28.00 -1.75
Easun Reyrolle 34.00 August - 05 80.20 -2.14
ECE Industries 73.05 August - 22 113.10 4.97
eClerx Services 739.00 July - 29 1,170.15 -1.36
Eco Friendly Food Processing Park 28.78 July - 25 417.00 0.00
Eco Recycling 16.75 March - 13 24.00 -4.95
Ecoboard Industries 2.09 May - 13 4.47 -4.89
Ecoplast 27.40 February - 17 38.00 0.00
Edelweiss Financial Services 24.90 November - 26 60.35 -0.98
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 17.50 September - 04 33.30 -1.77
Eduexel Infotainment 8.36 August - 23 9.50 3.26
Edynamics Solutions 32.25 July - 24 106.25 -4.96
Effingo Textile & Trading 52.90 December - 03 101.10 0.00
Eicher Motors 3,200.00 August - 21 8,579.60 -1.22
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 103.00 August - 07 197.70 -0.18
EIH 43.30 August - 07 90.70 -1.79
EIH Associated Hotels 92.25 July - 31 171.00 -0.49
Eimco Elecon (India) 98.40 August - 07 365.55 -2.53
Eins Edutech 18.00 April - 17 75.80 1.95
Ekam Leasing and Finance Company 18.45 October - 29 19.30 -4.93
El Forge 2.95 January - 09 5.04 -4.91
Elango Industries 0.91 May - 13 2.01 0.00
Elantas Beck India 356.95 September - 11 721.40 -0.89
Eldeco Hous 140.05 March - 26 249.50 3.23
Elder Healthcare 30.75 February - 19 83.75 4.95
Elder Pharmaceuticals 187.00 July - 15 201.15 2.55
Elder Projects 30.00 October - 11 32.75 0.00
Elecon Engineering Company 18.60 August - 02 60.45 -2.81
Electrosteel Castings 9.75 August - 05 31.20 -1.89
Electrosteel Steels 2.56 July - 29 5.70 -2.90
Electrotherm (India) 11.66 September - 24 27.00 -2.53
Elegant Floriculture and Agrotech (India) 5.17 January - 23 4.75 0.00
Elegant Marble and Granite Industries 29.60 September - 10 38.05 -4.99
Elgi Equipments 78.35 August - 07 126.50 0.20
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 296.65 November - 29 354.90 0.00
Elnet Technologies 25.05 July - 30 54.20 -1.19
Elpro International 218.55 October - 28 591.80 0.00
EMA India 16.90 May - 23 25.00 1.63
Emami 410.60 August - 28 548.55 1.65
Emami Infrastructure 11.55 September - 16 27.50 0.73
Emami Paper Mills 20.65 February - 06 39.85 -0.38
Emco 10.30 July - 31 39.90 1.01
Emed.com Technologies 145.10 August - 26 169.60 -1.99
Emgee Cables and Communications 3.65 June - 03 3.88 0.00
Emkay Global Financial Services 13.75 April - 02 42.20 4.98
Emmbi Industries 8.71 January - 20 15.35 4.78
Emmessar Biotech And Nutrition 2.70 January - 10 6.57 0.31
Emmsons International 29.00 February - 26 34.10 -0.87
Empee Distilleries 29.80 August - 22 47.40 -0.42
Empee Sugars and Chemicals 3.35 October - 17 6.51 -2.84
Empire Industries 423.45 August - 08 789.20 2.67
Empower India 0.05 September - 30 0.37 -2.63
Encore Software 2.95 March - 05 5.19 0.00
Energy Development Company 9.60 September - 17 19.95 -2.68
Engineers India 121.15 August - 20 299.95 -1.32
Enkei Wheels (India) 36.15 February - 07 73.35 0.48
Ennore Coke 8.50 May - 16 26.30 1.94
Ensa Steel and Developers 3.70 March - 20 5.09 4.95
Entegra 2.14 September - 17 6.01 0.17
Enterprises International 2.50 January - 13 3.53 -4.34
Entertainment Network India 198.10 August - 05 445.05 -4.24
Envair Electrodyne 11.36 March - 11 17.20 9.21
Eon Electric 15.45 August - 06 23.20 2.43
EPC Irrigation 84.00 August - 20 207.45 -2.58
EPIC Energy 5.72 April - 03 11.74 0.00
Epsom Properties 3.04 April - 23 8.05 4.41
Era Buildsys 8.30 September - 10 23.55 -4.66
Era Infra Engineering 12.20 March - 03 23.30 -3.92
Eros International Media 106.50 August - 28 217.45 -3.16
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 35.95 August - 13 47.00 -2.08
Esab India 310.00 August - 20 641.00 0.13
Escorts 70.00 August - 05 123.10 -0.32
Escorts Finance 2.85 December - 05 4.31 4.87
Esha Media Research 16.30 May - 15 22.70 -4.82
Eskay Knit 0.62 May - 16 0.95 -5.00
ESS DEE Aluminium 453.00 August - 06 520.80 -0.63
Essar Oil 44.50 January - 31 107.40 0.70
Essar Ports 48.00 March - 27 84.15 -1.81
Essar Securities 28.45 January - 17 53.55 -0.74
Essar Shipping 13.00 August - 28 23.30 -0.43
Essel Propack 36.35 September - 03 105.40 1.98
Esteem Bio Organic Food Processing 72.80 July - 25 396.90 -10.00
Ester Industries 6.56 August - 02 21.15 -1.17
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 10.15 -3.33
Euro Finmart 50.00 October - 04 96.45 0.16
Euro Leder Fashion 5.72 March - 28 17.90 4.99
Euro Multivision 0.72 January - 06 2.95 -4.84
Eurotex Industries and Exports 9.85 August - 22 30.45 9.73
Eveready Industries India 14.05 August - 07 80.95 2.47
Everest Industries 121.80 August - 06 236.90 4.99
Everest Kanto Cylinder 7.26 September - 04 18.45 1.10
Everest Marketing 13.95 January - 08 19.56 4.99
Everlon Synthetics 0.90 May - 09 1.95 1.56
Everonn Education 21.60 August - 07 49.65 -1.97
Excel Castronics 129.70 September - 30 363.70 0.15
Excel Crop Care 212.35 July - 31 744.90 0.30
Excel Glasses 0.96 December - 03 1.20 0.00
Excel Industries 56.20 October - 04 179.65 -1.91
Excel Infoways 15.35 November - 18 18.90 -3.57
Exdon Trading Company 2.42 July - 24 56.30 1.99
Exelon Infrastructure 1.98 November - 26 2.85 -6.86
Exide Industries 99.05 January - 27 159.70 4.07
Exotic Coal 3.53 March - 21 5.16 0.00
Explicit Finance 4.81 July - 15 4.81 0.00
Expo Gas Containers 4.54 October - 11 7.24 0.56
Facor Alloys 1.13 March - 14 1.84 -2.65
Facor Steels 0.45 August - 12 0.86 -4.44
Fact Enterprise 0.38 September - 24 0.57 -3.39
FAG Bearings India 1,100.00 August - 08 2,696.05 3.22
Fairdeal Filaments 12.95 September - 20 20.30 3.57
Falcon Tyres 8.05 August - 16 20.90 2.45
Farmax India 0.21 August - 06 0.98 -4.85
Farry Industries 4.57 April - 29 5.05 -4.54
Fast Track Entertainment 0.40 September - 30 1.65 1.85
Faze Three Exports 3.38 August - 19 8.53 -4.91
FCS Software Solutions 0.18 August - 22 0.43 0.00
FDC 79.00 August - 28 132.90 -0.37
FE (India) 8.11 March - 21 14.95 4.91
Fedders Lloyd 22.60 August - 07 79.50 1.73
Federal Bank 44.25 September - 04 125.85 1.25
Federal-Mogul Goetze 166.20 September - 02 264.65 1.75
Fenoplast 17.00 April - 01 31.80 -4.50
Ferro Alloys Corporation 2.93 August - 06 8.83 -2.43
Fertilisers and Chemicals Travancore 15.00 August - 01 35.65 -2.46
Fervent Synergies 9.84 January - 16 38.55 1.98
FGP 1.72 December - 27 3.50 4.79
Ficom Industries 5.00 July - 09 5.25 0.00
FIEM Industries 179.05 September - 04 590.55 0.44
Filatex Fashions 2.58 March - 13 3.80 -4.28
Filatex India 11.11 February - 19 24.00 0.00
Filmcity Media 0.33 September - 24 1.06 4.95
Finalysis Cr 1.88 May - 09 2.85 -5.00
Financial Technologies 102.05 August - 30 267.35 -3.62
Finaventure Capital 5.31 May - 23 7.74 -9.90
Fine Plast Polymers 5.50 February - 26 5.77 0.00
Fine-line Circuits 3.56 April - 04 9.93 4.97
Fineotex Chemical 18.90 September - 06 65.35 0.46
Finkurve Financial Services 5.19 July - 18 16.30 0.00
Finolex Cables 52.90 August - 06 203.10 -1.38
Finolex Industries 102.25 September - 04 283.05 -0.61
Fintech Communication 0.85 July - 18 0.85 -4.49
First Custodian Fund (India) 11.74 June - 27 15.03 0.00
First Financial Services 7.10 March - 28 11.06 -0.90
First Leasing Company of India 9.51 March - 27 14.20 2.16
First Winner Industries 3.00 December - 19 5.10 -0.58
Firstobject Technologies 5.64 October - 01 8.80 0.57
Firstsource Solutions 11.95 August - 02 39.35 -1.63
Fischer Inorganic and Aro 3.09 July - 08 3.24 0.00