SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending August 22, 2014
<
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 30.10 March - 26 31.10 -0.64
21st Century Management 2.87 October - 28 12.76 4.93
3i Infotech 4.10 August - 28 8.76 -0.79
3M India 2,880.00 August - 28 6,049.20 3.38
7Seas Technologies 5.85 March - 11 6.90 4.55
8K Miles Software Services 76.45 September - 30 282.05 6.11
A F Enterprises 10.00 May - 22 330.00 0.00
A.K.Capital Services 99.00 August - 29 250.90 2.58
A2Z Maintenance and Engineering Services 7.51 December - 20 28.65 -3.54
Aadhaar Ventures India 0.30 May - 23 0.96 1.05
Aadi Industries 3.04 August - 22 3.16 1.94
Aagam Capital 104.45 September - 25 154.95 -4.26
Aarey Drugs and Pharmaceuticals 9.02 October - 04 16.15 -5.00
Aarti Drugs 196.95 September - 24 743.85 -2.40
Aarti Industries 62.00 August - 28 288.60 -3.07
Aarvee Denim and Exports 30.95 September - 11 45.45 2.02
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 215.00 August - 28 732.65 -0.54
ABB 448.10 August - 30 1,005.65 -0.55
Abbott India 1,300.05 August - 22 2,500.30 1.30
ABC Bearings 45.00 August - 22 102.85 -1.01
ABC Gas International 4.80 December - 20 5.65 0.00
ABC India 80.00 May - 15 106.40 -4.96
ABG Infralogistics 40.70 September - 24 76.10 2.35
ABG Shipyard 210.25 August - 18 246.95 -2.76
Abhinav Capital Services 29.00 December - 28 28.55 0.00
Abhishek Corporation 1.61 November - 29 3.03 4.84
Abirami Financial Services (India) 3.89 May - 21 7.80 0.00
ABL Biotechnologies 2.94 September - 17 4.74 -4.82
ABM Knowledgeware 31.00 August - 27 100.00 -4.99
ACC 912.05 August - 28 1,517.75 -0.39
Accel Frontline 17.65 September - 03 53.35 -1.02
Accel Transmatic 4.00 August - 04 5.36 4.89
Accelya Kale Solutions 599.00 December - 13 654.10 0.02
Accentia Technologies 5.88 September - 05 6.50 0.00
Acclaim Industries 1.29 May - 16 1.74 4.82
Accurate Transformers 15.50 September - 04 47.10 -4.75
ACE Edutrend 10.00 August - 22 10.00 -0.20
Ace Software Exports 5.62 December - 23 9.00 0.00
Ace Tours Worldwide 19.50 October - 04 35.60 0.00
Achal Investments 470.50 August - 22 470.50 -5.00
ACI Infotech 2.80 September - 10 4.73 6.05
ACIL Cotton Industries 0.05 March - 25 0.17 6.25
Acknit Knitting 26.75 December - 18 39.25 -0.63
Acropetal Technologies 3.10 May - 19 3.73 -4.36
Acrow (India) 34.25 March - 26 64.95 4.59
Acrysil (India) 95.30 August - 23 587.20 -5.80
Action Construction Equipment 7.85 September - 04 30.90 -2.68
Action Financial Services (India) 6.28 March - 26 10.93 5.00
Ad Manum Finance 23.50 June - 26 27.65 4.93
Adani Enterprises 126.05 September - 04 502.95 1.36
Adani Ports and Special Economic Zone 118.00 September - 04 297.30 0.34
Adani Power 33.00 September - 04 55.05 -0.54
Adarsh Mercantile 10.00 July - 18 10.00 0.00
Adarsh Plantation Projects 3.14 October - 24 8.41 0.00
ADC India Communications 99.00 September - 03 164.10 2.47
Addi Industries 1.83 November - 11 3.30 0.00
ADF Foods Industries 44.00 August - 28 56.90 0.89
Adhinath Textiles 1.13 May - 21 1.90 -5.00
Adhunik Industries 67.00 May - 26 130.35 -4.58
Adhunik Metaliks 21.00 September - 10 46.50 -2.00
Adi Finechem 39.20 September - 24 253.85 4.92
Adi Rasayan 5.22 August - 11 5.85 1.92
Adinath Bio-Labs 0.16 March - 19 0.29 -3.33
Adinath Exim Resources 10.39 April - 23 14.90 0.00
Aditya Birla Chemicals 83.25 September - 04 260.90 5.86
Aditya Birla Money 10.60 September - 03 22.10 -0.23
Aditya Birla Nuvo 1,044.90 August - 22 1,514.90 0.55
Aditya Forge 3.70 June - 27 6.80 0.00
Aditya Ispat 1.60 October - 29 5.70 0.00
Ador Fontech 50.50 October - 14 104.90 1.30
Ador Welding 80.70 September - 10 207.00 -2.20
Adore Multiproducts 10.00 October - 14 13.15 -4.71
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 8.25 August - 22 8.25 -1.43
Advance Metering Technology 12.25 May - 19 12.71 -2.16
Advance Petrochemicals 20.05 June - 23 20.05 0.00
Advance PowerInfra Tech 1.82 November - 11 5.00 0.00
Advanced Micronic Devices 7.61 March - 14 12.54 4.76
Advani Hotels and Resorts (India) 27.10 December - 06 74.40 -0.73
Advanta 106.20 January - 27 305.80 0.21
Advent Computer Services 2.42 August - 23 6.09 3.22
Advik Laboratories 2.40 September - 27 7.71 4.90
Aegis Logistics 108.00 August - 28 337.05 -1.99
Aekta 24.00 March - 14 28.15 3.49
Aftek 2.90 March - 27 5.89 -0.34
Agarwal Industrial Corporation 61.65 September - 20 86.10 -5.70
AGC Networks 44.00 February - 11 59.90 -2.92
Agio Paper & Industries 1.49 June - 06 3.99 0.00
Agri-Tech (India) 5.96 May - 14 7.07 -2.08
Agrimony Commodities 8.00 July - 25 10.45 -8.33
Agro Dutch Industries 1.32 March - 25 2.60 4.42
Agro Tech Foods 425.00 December - 10 565.20 0.01
Ahlcon Parenteral (India) 308.35 September - 04 488.95 0.27
Ahluwalia Contracts India 15.55 September - 18 146.45 -0.51
Ahmedabad Stellcr 12.55 October - 08 34.00 0.00
Ahmednagar Forgings 87.80 October - 10 322.60 0.03
AI Champdany Industries 14.00 May - 16 18.25 0.00
AIA Engineering 314.95 August - 28 869.25 -0.65
Aimco Pesticides 5.77 August - 28 34.30 3.47
Aishwarya Telecom 2.72 January - 30 3.76 -3.34
Ajanta Pharma 516.03 August - 28 1,598.65 -2.21
Ajanta Soya 7.60 September - 23 16.55 0.30
Ajcon Global 14.00 September - 03 14.20 -3.07
AJEL 1.62 April - 30 4.55 4.12
Ajmera Realty and Infra India 45.75 February - 26 67.10 -2.61
Ajwa Fun World and Resort 5.89 July - 25 5.95 0.00
Akar Tools 12.50 August - 22 24.75 3.34
Aksh Optifibre 13.20 December - 23 20.75 4.53
AksharChem (India) 38.85 August - 23 171.35 5.54
Akzo Nobel India 750.00 September - 05 1,048.65 -2.06
Alacrity Securities 6.10 April - 11 6.60 -7.69
Alang Industries Gases 16.75 May - 23 25.85 0.00
Albert David 80.20 August - 22 188.45 -0.21
Alchemist 36.90 August - 22 44.85 2.16
Alchemist Corporation 6.33 October - 01 12.64 0.00
Alchemist Realty 2.41 October - 31 3.44 -4.44
Alembic 11.30 August - 22 34.85 16.56
Alembic Pharmaceuticals 137.40 August - 22 386.60 -3.27
Alfa ICA (India) 9.88 July - 18 11.49 0.00
Alfa Transformer 12.00 January - 20 17.95 0.00
Alfavision Securities and Finance 30.00 April - 11 30.60 0.00
Alfred Herbert (India) 196.00 November - 26 276.00 0.00
Alicon Castalloy 45.00 August - 23 171.15 -6.40
Alka Diamond Industries 17.30 July - 21 17.30 0.00
Alka India 0.08 March - 26 0.16 6.67
Alka Securities 0.20 August - 20 0.21 5.00
Alkali Metals 17.95 September - 26 20.00 -2.44
Alkyl Amines Chemicals 147.90 September - 05 605.00 -0.93
Allahabad Bank 64.90 August - 28 125.15 1.30
Allcargo Logistics 74.00 August - 27 244.05 2.65
Alliance Integrated Metaliks 149.50 May - 15 168.00 0.00
Allied Computers International (Asia) 0.28 September - 11 1.11 4.72
Allied Digital Services 12.06 March - 26 19.65 6.22
ALLSEC Technologies 18.10 September - 19 22.10 -1.56
Almondz Global Securities 4.42 March - 24 13.37 4.95
Alok Industries 5.80 March - 26 11.60 -2.03
Alpa Laboratories 5.76 October - 17 10.31 1.78
Alpha Graphic India 14.55 April - 07 31.35 0.00
Alpha Hi-Tech Fuel 0.38 December - 24 2.17 1.88
Alphageo (India) 26.30 September - 02 402.00 -3.54
Alpine Housing Dev Corp 13.55 October - 29 21.60 0.93
Alps Industries 1.29 March - 28 1.72 -2.27
Alps Motor Finance 41.50 June - 06 53.35 0.28
ALSTOM India 302.00 August - 22 494.40 -2.50
Alstom T&D India 130.05 August - 22 317.55 -1.18
Alufluoride 6.66 May - 16 9.49 4.98
Alumeco India Extrusion 1.92 May - 20 4.71 4.90
Amal 9.14 October - 09 33.25 -4.86
Amani Trading & Exports 134.50 June - 18 141.05 0.00
Amara Raja Batteries 245.55 August - 28 559.05 -2.09
Amardeep Industries 5.70 May - 23 6.00 0.00
Amarjothi Spinning Mills 37.50 September - 23 80.60 -2.48
Amarnath Securities 78.25 August - 22 78.25 -1.94
Ambalal Sarabhai Enterprise 1.57 August - 22 4.25 4.94
Ambica Agar 2.21 September - 27 7.49 14.88
Ambika Cotton Mills 210.00 August - 22 489.05 -0.92
Ambitious Plastomac 1.60 October - 28 4.30 0.00
Ambuja Cements 147.55 August - 28 211.30 -1.10
Amco India 6.10 December - 30 15.65 -4.86
AMD Industries 10.80 August - 29 24.50 -1.80
Amforge Industries 0.50 January - 08 2.28 -4.60
Amines and Plasticizers 34.80 April - 25 48.50 -4.90
Amit International 3.30 August - 21 3.30 0.00
Amit Securities 11.10 August - 18 11.10 0.00
Amit Spinning Industries 0.36 March - 05 1.40 -1.41
Amrapali Capital and Finance Services 30.50 July - 16 32.80 0.00
Amrapali Industries 2.55 August - 28 4.44 -4.93
Amraworld Agrico 0.62 October - 22 1.08 0.00
Amrit Corporation 296.00 October - 22 396.00 -3.40
Amrutanjan Health Care 96.80 August - 28 208.45 -2.73
Amtek Auto 60.35 September - 30 236.30 1.68
Amtek India 66.05 December - 20 96.95 3.63
Amulya Leasing and Finance 17.20 October - 22 90.40 4.63
Anant Raj 40.45 October - 01 57.75 -2.94
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 12.05 4.97
Andhra Bank 47.30 September - 03 77.25 1.85
Andhra Cement 4.41 September - 24 9.01 -0.11
Andhra Petro 7.84 February - 20 9.13 -1.51
Andhra Sugars 86.10 February - 24 154.10 3.08
Andrew Yule and Company 7.60 August - 30 22.75 -2.15
ANG Industries 6.16 March - 25 14.68 -4.30
Angels Enterprises 487.95 August - 07 491.25 -0.05
Anik Industries 19.90 March - 26 31.20 0.16
Anil 86.00 November - 13 268.35 -1.21
Anil Special Steel Industries 4.93 August - 22 4.93 -4.83
Anisha Impex 11.60 April - 17 18.95 5.57
Anjani Dham Industries 5.28 September - 13 10.17 -4.95
Anjani Finance 2.35 November - 22 3.05 0.00
Anjani Portland Cement 15.80 September - 18 52.70 -1.50
Anjani Synthetics 2.88 February - 13 6.87 4.89
Anka India 9.95 July - 15 13.69 4.98
Ankit Metal and Power 5.80 August - 20 6.51 0.00
Ankush Finstock 4.00 January - 24 6.78 -4.91
Anna Finance 11.70 November - 19 11.74 0.00
ANS Industries 11.33 August - 22 11.75 -1.43
Ansal Buildwell 28.95 August - 30 55.85 -5.98
Ansal Housing and Construction 15.70 August - 22 29.15 -2.83
Ansal Properties & Infrastructure 14.10 August - 28 34.90 -0.14
Anshus Clothing 3.50 June - 13 3.60 -1.37
Anuh Pharma 118.00 August - 28 360.10 1.12
Anukaran Commercial Enterprises 1.15 August - 22 1.15 -1.71
Anup Malleables 0.00 September - 03 17.20 0.00
Anus Laboratories 0.17 October - 30 0.36 2.86
Apar Industries 90.40 August - 30 329.65 -0.44
Apcotex Industries 107.95 August - 29 286.40 -0.61
APL Apollo Tubes 128.00 August - 23 337.20 -2.71
Aplab 19.40 August - 27 37.90 -2.82
APM Industries 21.40 October - 04 31.00 -1.90
Apollo Finvest (India) 5.08 February - 14 15.00 0.67
Apollo Hospitals Enterprises 875.00 April - 17 1,132.60 -2.27
Apollo Tyres 62.80 August - 28 168.30 -2.24
Apple Finance 0.85 September - 10 2.30 -3.77
Apte Amalgamations 91.35 August - 30 129.00 0.58
Aptech 56.80 August - 29 89.80 -2.44
Aptus Industries 13.45 August - 22 13.45 -1.82
Aravali Securities and Finance 5.46 August - 22 5.52 -8.61
Arcee Industries 2.54 May - 02 3.49 0.00
Archana Software 0.47 October - 14 1.39 0.00
Archidply Industries 4.25 August - 22 21.80 8.73
Archies 13.75 August - 27 18.70 -1.06
Arcotech 164.70 August - 28 368.45 0.44
Arcuttipore Tea Company 3.48 March - 27 9.35 0.00
Arex Industries 10.60 August - 23 34.55 4.86
Aries Agro 36.65 November - 12 88.80 2.19
Arihant Avenues and Credit 6.19 February - 25 6.81 0.00
Arihant Capital Markets 11.51 April - 29 19.55 -2.25
Arihant Foundations and Housing 21.15 March - 27 39.75 4.33
Arihant Superstructures 30.00 March - 26 41.80 0.72
Arihants Securities 6.60 July - 01 6.93 0.00
Arman Financial Services 15.00 January - 27 29.00 1.93
Arman Holdings 10.00 July - 17 55.10 0.00
Arnav Corporation 9.75 September - 24 17.15 -1.72
Arnold Holdings 10.00 December - 19 273.85 0.72
Aro Granite Industries 17.37 September - 02 54.50 -5.46
Aroni Commercials 19.25 March - 26 40.00 0.00
Arora Fibres 5.00 August - 26 29.35 1.91
Arrow Coated Products 15.45 October - 03 121.10 3.06
Arrow Textiles 4.85 April - 07 8.76 -1.02
Arshiya 11.40 August - 29 24.00 4.80
ARSS Infrastructure Projects 15.80 August - 28 50.70 -4.79
Artech Power Products 3.81 August - 22 3.81 -4.99
Artefact Projects 13.20 September - 19 25.45 -4.86
Artson Engineering 14.00 October - 03 39.60 -1.25
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 73.60 August - 22 255.90 1.25
Arvind International 3.26 August - 11 3.95 1.28
Arvind Remedies 30.00 July - 24 48.65 5.99
Arya Global Shares and Securities 2.68 October - 14 46.95 -1.16
Aryaman Financial Services 11.85 August - 29 17.85 5.00
Asahi Fibres 2.79 March - 11 4.50 0.00
Asahi India Glass 38.00 September - 23 86.10 -0.52
Asahi Infrastructure And Projects 0.82 February - 25 1.62 3.18
Asahi Songwon Colors 58.85 September - 30 143.05 -0.21
Aseem Global 4.56 July - 25 5.00 -3.85
Ashapura Intimates Fashion 69.00 September - 13 152.25 0.93
Ashapura Minechem 36.60 November - 19 74.90 -0.13
Ashiana Agro Industries 0.65 April - 09 1.37 0.00
Ashiana Housing 40.90 August - 29 151.75 -0.23
Ashiana Ispat 6.80 March - 04 14.31 2.14
Ashika Credit Capital 64.60 April - 29 104.95 1.25
Ashima 2.70 November - 06 10.43 2.25
Ashirwad Capital 1.67 March - 25 2.29 -0.43
Ashirwad Steel and Industries 3.01 March - 19 5.00 0.00
Ashish Polyplast 2.33 November - 13 4.56 -5.00
Ashnoor Textile Mills 2.43 June - 03 2.95 0.00
Ashok Alco-Chem 16.25 May - 05 29.20 4.85
Ashok Leyland 11.82 August - 29 36.60 -0.14
Ashoka Buildcon 46.40 October - 29 135.00 -1.35
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 2.94 July - 02 3.98 0.00
Asia Pack 20.00 January - 13 22.50 0.00
Asian Electronics 2.03 September - 23 2.20 2.33
Asian Granito India 25.90 November - 14 87.45 4.98
Asian Hotels (East) 116.00 September - 11 201.00 0.55
Asian Hotels (North) 100.00 October - 04 140.00 -1.03
Asian Hotels (West) 102.00 September - 11 112.00 1.59
Asian Oilfield Services 21.00 November - 01 60.00 2.74
Asian Paints 376.35 August - 28 610.35 -0.47
Asian Petroproducts and Exports 3.76 June - 03 3.76 0.00
Asian Star 511.95 February - 13 1,196.65 -5.76
Asian Tea and Exports 8.91 November - 18 16.05 -0.31
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 1,157.00 4.94
Asit C Mehta Financial Services 16.20 March - 28 47.00 3.52
ASM Technologies 65.90 November - 27 152.40 -4.54
Assam Company (India) 4.11 February - 21 4.48 -3.24
Associated Alcohol and Breweries 15.90 October - 21 44.70 4.93
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 44.50 -1.44
Astec Lifesciences 21.50 August - 22 64.00 -5.74
Astra Microwave Products 32.85 August - 22 127.05 -2.53
Astral Poly Technik 195.98 August - 22 827.40 4.21
AstraZeneca Pharma 735.00 February - 04 1,028.45 0.41
Asya Infosoft 4.47 August - 27 16.00 8.47
Atharv Enterprises 3.86 April - 29 6.45 0.94
Atlanta 24.55 August - 23 72.30 -1.83
Atlanta Devcon 7.60 January - 17 9.37 -4.97
Atlanta Infrastructure and Finance 1.90 September - 23 4.66 -4.12
Atlas Cycle Industries 212.00 August - 28 294.05 -0.36
ATN International 0.10 October - 07 0.46 -2.13
Atul 280.20 August - 28 1,352.30 -2.76
Atul Auto 152.00 August - 28 692.85 -2.31
ATV Projects India 1.32 August - 30 4.05 0.50
Aunde India 13.40 September - 25 46.40 4.98
Aurangabad Paper Mills 1.31 November - 28 1.51 -4.43
aurionPro Solutions 42.10 October - 01 316.80 -2.33
Auro Laboratories 5.23 July - 16 8.63 -1.93
Aurobindo Pharma 180.50 August - 28 811.25 0.28
Auroma Coke 7.29 September - 10 12.10 4.76
Aurum Soft Systems 2.90 August - 08 3.04 -1.94
Ausom Enterprise 6.12 March - 26 17.30 4.98
Austin Engineering Company 35.20 November - 25 83.05 -0.12
Austral Coke & Projects 0.39 April - 01 0.96 3.23
Autoline Industries 61.50 August - 28 78.15 -2.56
Autolite (India) 10.11 September - 20 22.35 0.68
Automobile Corporation of Goa 170.00 October - 14 510.50 5.00
Automotive Axles 204.95 August - 30 631.00 -0.47
Automotive Stampings and Assemblies 26.90 September - 26 52.50 -1.50
Autoriders Finance 0.49 September - 11 1.47 -1.34
Avance Technologies 0.04 September - 25 0.35 2.94
Avantel 39.00 January - 06 82.35 1.60
Avanti Feeds 177.80 August - 23 1,246.00 -0.52
AVI Photochem 23.50 August - 11 23.50 0.00
Aviva Industries 7.80 October - 11 29.25 1.92
Avon Corporation 0.36 September - 05 0.54 -3.57
Avon Organics 8.71 August - 22 10.49 -0.66
Avonmore Capital & Management Services 7.82 September - 20 22.90 0.00
AVT Natural Products 15.85 August - 22 51.65 2.28
Axel Polymers 1.11 October - 23 2.95 4.98
Axis Bank 152.80 September - 04 402.35 0.92
Axis Capital Markets (India) 12.50 August - 22 33.25 3.58
AXIS IT&T 28.30 August - 22 113.85 -4.61
Axis Mutual Fund - Gold ETF 2,548.00 June - 10 2,610.55 -1.24
Axon Finance 5.73 April - 25 8.13 -4.91
Axtel Industries 4.97 December - 13 9.88 -4.91
Azure Exim Services 7.60 August - 22 7.60 -5.00
B and A 107.00 September - 13 142.00 -0.80
B C Power Controls 17.20 March - 18 19.00 0.00
B Nanji Enterprises 5.51 April - 16 10.17 0.00
B P Capital 7.28 June - 30 7.92 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 4.63 October - 07 6.84 6.71
Bacil Pharma 0.92 December - 17 3.82 4.95
Bafna Pharmaceuticals 16.90 April - 01 29.90 4.91
BAG Films and Media 2.06 March - 24 3.54 -1.12
Bagadia Colourchem 4.66 August - 22 4.66 -4.90
Baid Leasing and Finance Company 11.90 November - 18 18.70 0.00
Bajaj Auto 1,744.70 August - 28 2,263.00 -0.19
Bajaj Corp 198.00 December - 13 269.50 1.18
Bajaj Electricals 156.35 September - 04 293.95 0.86
Bajaj Finance 965.50 August - 29 2,370.60 1.63
Bajaj Finserv 563.30 August - 28 962.55 2.07
Bajaj Hindusthan 11.70 September - 24 23.75 5.32
Bajaj Holdings & Investment 781.75 September - 26 1,375.35 1.07
Bajaj Steel Industries 60.90 September - 04 208.50 -0.48
Bal Pharma 15.45 September - 12 58.80 -1.42
Bala Techno Global 2.14 June - 13 2.83 0.00
Bala Techno Industries 0.44 January - 06 3.12 -1.89
Balaji Amines 30.85 August - 26 87.25 6.14
Balaji Telefilms 29.90 August - 29 77.50 -1.59
Balasore Alloys 9.20 August - 26 18.75 -1.57
Balkrishna Industries 223.00 August - 28 731.55 -1.60
Ballarpur Industries 10.00 September - 10 16.75 -2.05
Balmer Lawrie and Company 286.60 March - 04 547.40 -0.25
Balmer Lawrie Investment 171.00 September - 23 263.75 0.44
Balrampur Chini Mills 34.60 August - 28 69.50 2.21
Balurghat Technologies 1.57 December - 17 3.37 0.00
Bambino Agro Industries 30.45 August - 23 84.35 4.98
BAMPSL Securities 0.44 September - 03 0.84 3.70
Banaras Beads 20.75 August - 28 35.10 -3.84
Banas Finance 20.50 August - 22 21.95 -0.68
Banco Products (India) 38.50 September - 25 135.50 3.95
Bang Overseas 8.45 December - 13 11.10 -3.48
Bank Of Baroda 456.95 August - 28 919.85 2.08
Bank Of India 126.95 August - 28 292.35 1.09
Bank of Maharashtra 29.10 February - 28 44.20 0.34
Bannari Amman Spinning Mills 104.00 March - 06 130.00 -2.26
Bannariamman Sugars 696.50 December - 23 1,110.65 3.80
Bansal Roofing Products 30.25 August - 19 32.00 5.61
Banswara Syntex 34.00 September - 05 77.15 -0.84
Barak Vally Cements 4.02 December - 26 14.18 1.87
Baroda Extrusion 0.36 May - 08 1.02 -4.67
Baron Infotech 0.42 August - 14 0.48 4.35
Bartronics India 5.90 March - 28 11.05 0.09
Basant Agro Tech (India) 2.73 August - 22 7.97 9.93
BASF India 507.00 September - 04 1,260.75 13.30
Basil Infrastructure Projects 17.20 October - 22 25.20 0.00
Bata India 797.00 August - 28 1,246.80 1.35
Batliboi 6.70 August - 28 35.60 -3.13
Bayer CropScience 1,415.90 March - 21 2,563.45 15.75
BCB Finance 25.00 August - 11 25.00 0.00
BCC Finance 5.70 February - 26 12.76 4.93
BCC Fuba India 1.79 March - 26 4.40 -3.30
BDH Industries 14.90 September - 25 36.90 -4.77
Beckons Industries 0.28 March - 21 0.51 2.00
Bedmutha Industries 6.80 September - 23 15.10 -4.13
Bee-am Chemicals 4.10 September - 16 10.73 0.00
Beeyu Overseas 1.60 May - 19 2.01 -4.74
Bell Agromachina 4.42 August - 19 4.42 0.00
Bemco Hydraulics 49.85 January - 06 57.55 0.00
BEML 157.00 August - 23 544.85 -1.55
Benares Hotels 525.05 January - 31 1,160.00 -0.79
Bengal and Assam Company 279.55 November - 27 392.25 -1.94
Bengal Tea and Fabrics 22.50 August - 26 47.20 0.11
Benzo Petro International 1.53 April - 23 2.96 0.00
Berger Paints India 205.00 March - 03 342.20 1.09
Bervin Investment and Leasing 17.15 July - 21 17.15 0.00
Beryl Drugs 20.30 August - 28 24.25 -3.96
Beryl Securities 6.90 March - 05 9.50 0.00
Best and Crompton Engineering 2.63 August - 26 4.75 0.00
Best Eastern Hotels 12.68 September - 03 32.65 1.87
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
BF Investment 27.35 September - 25 87.50 4.42
BF Utilities 127.00 August - 28 629.35 -1.42
BGIL Films and Technologies 1.72 August - 21 1.72 0.00
BGR Energy Systems 101.00 August - 22 172.35 -0.89
Bhageria Dye chem 18.15 August - 23 178.10 4.98
Bhagiradh Chemicals and Industries 20.40 November - 06 61.30 3.72
Bhagwandas Metals 7.13 April - 30 11.49 4.93
Bhagwati Autocast 29.90 September - 13 65.10 10.06
Bhagwati Gases 0.69 October - 04 1.32 0.00
Bhagwati Oxygen 10.00 August - 22 10.00 -4.94
Bhagyanagar India 9.85 October - 31 17.70 -2.48
Bhagyashree Leasing & Finance 47.55 March - 21 116.50 0.00
Bhandari Hosiery Exports 16.05 August - 27 51.90 -0.19
Bhanderi Infracon 107.60 August - 13 118.45 0.00
Bhanot Construction and Housing 4.32 February - 07 5.42 0.00
Bhansali Engineering Polymers 10.36 March - 12 18.35 -2.91
Bharat Agri Fert & Realty 64.25 December - 19 119.40 0.00
Bharat Bhushan Share and Commodity Brokers 7.03 September - 17 11.50 4.55
Bharat Bijlee 288.15 August - 28 593.30 -0.41
Bharat Electronics 895.00 February - 04 1,808.20 1.68
Bharat Forge 227.00 August - 22 775.95 2.39
Bharat Gears 23.25 August - 28 67.95 -5.69
Bharat Heavy Electricals 108.70 August - 22 227.55 -0.81
Bharat Immunologicals and Biologicals Corporation 8.26 September - 02 36.60 -2.66
Bharat Petroleum Corporation 282.50 August - 28 673.00 -1.90
Bharat Rasayan 96.10 September - 03 672.50 5.00
Bharat Seats 11.58 August - 30 24.35 0.00
Bharat Textiles And Proofing 12.45 August - 01 12.45 0.00
Bharati Shipyard 22.00 August - 28 33.85 -4.24
Bharatiya Global Infomedia 3.77 September - 20 5.85 1.74
Bharti Airtel 293.00 August - 28 365.20 -1.59
Bharti Infratel 126.05 August - 28 256.25 -2.90
Bhartiya International 142.10 August - 23 356.45 0.66
Bhatinda Chemicals 12.71 December - 20 38.10 4.67
Bheema Cements 6.00 August - 23 17.10 -5.00
Bhilwara Spinners 2.57 February - 25 6.25 0.00
Bhilwara Technical Textiles 4.79 September - 13 7.56 -0.53
Bhilwara Tex-Fin 9.92 August - 21 9.95 0.00
Bhor Wavelock Industries 40.00 October - 30 36.15 0.00
Bhoruka Aluminium 0.68 March - 28 0.98 -4.85
Bhushan Steel 124.35 August - 22 124.35 -4.97
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 11.30 0.00
Bihar Sponge Iron 2.13 March - 21 3.07 4.78
Bil Energy Systems 1.25 May - 09 1.86 -4.62
Bilcare 38.55 December - 19 84.65 -1.57
Bilpower 1.33 March - 07 1.70 -2.30
Bimetal Bearings 172.00 August - 23 257.50 -0.19
Binani Industries 52.50 August - 28 127.50 -2.07
Binayaka Tex Processors 272.00 November - 05 450.00 0.00
Binny 25.00 October - 09 136.70 -2.36
Binny Mills 321.00 February - 28 404.00 6.01
Bio Green Industries 4.80 December - 19 13.44 -4.88
Bio Green Papers 1.25 March - 18 3.00 -0.99
Biocon 326.60 September - 17 473.90 0.06
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 2.85 -5.00
Biopac India Corporation 2.64 September - 13 5.44 3.82
Birla Capital And Finance 0.74 March - 06 1.20 -1.64
Birla Corporation 191.00 August - 28 570.95 -1.01
Birla Cotsyn India 0.08 September - 13 0.14 7.69
Birla Ericsson Opticals 10.10 August - 28 62.70 4.07
Birla Pacific Medspa 0.27 October - 15 0.64 4.92
Birla Power Solutions 0.06 August - 22 0.06 -14.29
Birla Precision Technologies 2.02 March - 31 3.26 -2.98
Birla Shloka Edutech 2.43 March - 20 4.20 3.19
Birla Sun Life Gold ETF 2,597.90 June - 11 2,671.00 -3.43
Birla Transasia Carpets 30.65 July - 07 74.60 1.98
Bisil Plast 0.15 December - 13 0.38 -2.56
BITS 0.04 October - 03 0.24 -4.00
BKV Industries 0.91 May - 21 3.24 1.89
BL Kashyap & Sons 6.35 November - 25 8.69 -2.25
Black Rose Industries 2.96 March - 13 6.02 3.61
Blazon Marbles 8.96 August - 22 8.96 -1.97
BLB 2.19 March - 07 4.87 3.40
Bliss GVS Pharma 31.65 August - 28 47.40 -4.34
Bloom Dekor 10.08 November - 26 17.65 4.69
Bloom Industries 4.00 December - 30 4.55 0.00
BLS Infotech 0.16 March - 28 0.25 0.00
Blue Blends (India) 6.80 January - 02 11.90 4.39
Blue Chip India 0.12 December - 12 0.48 4.35
Blue Chip Tex Fuel Industries 12.50 April - 09 24.85 8.04
Blue Circle Services 5.78 August - 26 10.90 0.00
Blue Coast Hotels 36.15 October - 22 50.25 -4.65
Blue Dart Express 2,229.35 August - 30 4,452.60 1.00
Blue Pearl Texspin 6.73 September - 17 8.86 0.00
Blue Star 130.15 August - 28 336.75 1.58
Blue Star Infotech 87.00 October - 10 212.25 -2.14
Bluechip Stockspin 3.88 August - 22 3.88 -4.90
BMB Music and Magnetics 1.59 December - 16 3.61 -5.00
BN Rathi Securities 12.60 October - 11 15.40 -0.32
BNK Capital Markets 15.45 September - 17 29.80 6.81
BNR Udyog 9.85 January - 27 15.75 -2.78
Bodal Chemicals 8.66 September - 30 64.70 1.17
Bombay Burmah Trading Corporation 83.05 August - 28 192.80 -1.71
Bombay Cycle 600.00 October - 03 1,299.00 3.92
Bombay Dyeing and Manufacturing Company 46.85 August - 28 68.20 -2.08
Bombay Oxygen Corporation 4,844.25 April - 28 5,595.05 0.00
Bombay Rayon Fashions 146.00 August - 12 168.70 -0.30
Bombay Swadeshi Stores 16.50 December - 11 25.85 4.44
Bonanza Industries 35.75 June - 17 42.00 0.00
Borax Moraji 10.08 December - 19 18.25 4.89
Borosil Glass Works 575.00 August - 22 1,560.10 -0.94
Bosch 8,149.85 August - 28 14,759.50 1.43
Boston Bio Systems 2.74 September - 10 13.15 -4.99
Boston Teknowsys (India) 10.00 November - 19 44.30 4.98
Bothra Metals and Alloys 18.00 July - 21 21.80 0.69
BPL 9.22 September - 04 17.00 0.89
Brady and Morris Engineering Company 29.95 April - 22 51.95 0.00
Brahmanand Himghar 1.65 December - 31 5.59 0.00
Brahmaputra Infrastructure 20.30 December - 09 34.50 0.00
Brakes Auto (India) 3.69 July - 16 4.56 -1.30
Brandhouse Retails 1.51 September - 04 2.26 -3.00
Brawn Biotech 4.34 August - 21 4.86 0.00
Bridge Securities 6.50 August - 11 7.30 0.00
Brigade Enterprises 51.35 August - 28 125.95 3.58
Bright Brothers 26.45 September - 06 45.85 2.34
Brijlaxmi Leasing & Finance 0.17 September - 05 0.29 3.57
Britannia Industries 699.00 August - 28 1,254.60 0.42
Broadcast Initiatives 3.30 September - 25 4.35 4.82
Bronze Infra-Tech 5.80 September - 19 56.50 0.00
Brooks Laboratories 15.00 September - 27 39.30 -4.96
Brushman India 0.33 December - 30 0.84 -3.45
BS Limited 10.70 April - 01 32.15 -5.72
BSEL Infrastructure Realty 1.35 August - 26 2.82 4.83
BSL 9.70 September - 12 27.95 5.08
Burnpur Cement 8.25 December - 20 12.18 -0.57
Butterfly Gandhimathi Appliances 255.00 February - 25 277.55 -0.91
C & C Constructions 18.00 August - 22 35.40 2.61
C Mahendra Exports 56.60 August - 22 56.60 -4.95
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 653.00 August - 28 1,225.60 0.29
Cairn India 304.25 July - 25 325.05 -0.81
Calcom Vision 3.04 August - 20 3.18 0.00
California Software 4.10 March - 06 7.02 -4.88
Cals Refineries 0.08 March - 10 0.13 8.33
Cambridge Technology Enterprises 3.00 October - 04 6.08 -9.93
Camex 8.05 November - 07 33.55 -1.03
Camlin Fine Sciences 16.50 September - 25 111.25 0.68
Camphor and Allied Products 100.00 September - 05 306.90 -2.66
Camson Bio Technologies 44.45 August - 27 120.75 -1.35
Can Fin Homes 113.00 August - 28 380.30 -1.20
Canara Bank 189.90 August - 28 394.15 1.53
Canara Robeco Gold Exchange Traded Fund 2,610.00 June - 09 2,685.00 -1.47
Cantabil Retail India 13.20 February - 05 28.20 -7.24
Capital First 128.40 January - 30 277.25 1.69
Capital Trade Links 90.00 July - 09 99.50 -2.40
Capital Trust 11.60 November - 20 25.30 -2.32
Caplin Point Laboratories 58.95 October - 01 426.50 -3.83
Capman Financials 3.37 June - 05 9.12 4.83
Capri Global Capital 117.00 February - 05 178.35 1.91
Capricorn Systems Global Solutions 18.00 August - 22 18.00 -4.76
Caprihans India 32.60 August - 28 63.40 -0.86
Caprolactum Chemicals 7.10 July - 18 7.60 0.00
Captain Polyplast 27.39 December - 11 59.00 0.00
Carborundum Universal 101.20 August - 22 191.00 -0.16
Career Point 62.85 August - 29 106.05 -1.90
Carewell Industries 12.35 August - 22 12.35 -5.00
Carnation Industries 10.30 October - 03 21.70 -1.14
Castrol India 282.00 May - 16 357.45 0.46
Cat Technologies 4.51 May - 14 4.78 -7.18
Catavision Products 8.17 June - 20 8.95 -3.76
CCL International 78.00 November - 08 433.65 -1.82
CCL Products India 26.70 August - 28 88.30 -1.12
CCS Infotech 0.73 December - 13 1.24 -4.62
Ceat 104.90 August - 28 589.10 0.96
Ceejay Finance 13.34 September - 20 25.70 0.19
Ceenik Exports (India) 5.10 May - 22 15.44 0.00
Ceeta Industries 2.47 April - 15 7.36 0.00
Celebrity Fashions 3.49 December - 17 13.89 4.99
Celestial Labs 15.65 November - 13 26.75 0.75
Cenlub Industries 15.00 May - 15 22.45 5.65
Centennial Sutures 38.10 October - 18 44.50 -3.47
Centerac Technologies 1.50 October - 29 3.25 0.00
Central Bank of India 43.05 February - 24 66.90 -0.30
Central Provinces Railway Company 54.25 December - 23 166.50 -3.87
Centron Industrial Alliance 9.99 August - 30 19.50 1.56
Centrum Capital 10.15 August - 06 13.56 4.95
Centum Electronics 76.00 October - 01 384.45 -2.90
Century Enka 100.00 August - 28 178.75 6.21
Century Extrusions 0.67 October - 24 1.86 3.91
Century Plyboards 22.05 March - 03 86.95 -2.41
Century Prot 16.20 September - 20 18.95 1.88
Century Textiles and Industries 195.05 August - 28 595.05 0.30
Cera Sanitaryware 489.85 August - 28 1,663.25 2.57
Cerebra Integrated Technologies 5.70 March - 25 7.00 0.86
CESC 286.00 August - 22 720.65 2.10
CFL Capital Financial Services 1.80 May - 19 3.61 -5.00
CG-Vak Software and Exports 3.16 December - 06 13.23 5.00
Chaman Lal Setia Exports 23.15 September - 26 59.00 1.37
Chambal Breweries and Distilleries 5.30 April - 03 8.50 0.00
Chambal Fertilisers and Chemicals 30.60 August - 28 61.00 2.09
Chandni Textiles Engineering Industries 0.23 January - 07 1.85 4.52
Chandra Prabhu International 13.40 January - 21 17.20 0.00
Channel Nine Entertainment 46.75 October - 09 519.60 -2.15
Charms Industries 1.80 July - 08 2.54 -4.87
Chartered Capital and Investments 36.85 May - 26 45.00 -8.54
Chartered Logistics 6.80 May - 12 12.60 0.00
CHD Developers 4.11 September - 04 7.88 0.64
Chembond Chemicals 115.00 August - 22 179.45 2.84
Chemfab Alkalies 54.00 August - 28 89.00 -0.06
Chemo-Pharma Laboratories 16.75 July - 28 20.80 4.52
Chemtech Industrial Valves 14.00 May - 27 16.45 -3.80
Chennai Meenakshi Multispeciality Hospital 4.01 October - 24 6.93 0.00
Chennai Petroleum Corporation 52.00 October - 29 90.55 -3.16
Cheslind Textiles 4.28 March - 25 8.05 2.42
Cheviot Company 260.00 September - 06 341.80 5.02
Chhattisgarh Industries 4.26 July - 07 4.26 0.00
Chitradurga Spinners 1.99 September - 06 2.75 0.00
CHL 10.30 November - 07 15.50 0.00
Choice Financial Services 32.10 May - 09 34.20 1.48
Choice Infra Ventures 17.40 June - 04 24.55 -7.01
Chokhani Securities 14.00 May - 29 21.90 0.00
Choksi Imaging 8.65 March - 28 16.25 0.00
Choksi Labs 5.25 March - 22 9.30 -4.91
Cholamandalam Investment and Finance Company 214.00 August - 28 402.00 0.22
Chordia Food Products 32.70 November - 12 63.90 9.61
Chowgule Steamships 9.49 August - 28 17.90 0.85
Chromatic India 3.44 March - 04 4.45 -4.09
Cigniti Technologies 181.00 October - 30 422.80 1.28
CIL Nova Petrochemicals 15.05 January - 14 16.60 -4.32
CIL Securities 6.75 April - 07 11.90 4.85
Cimmco 10.95 October - 08 34.60 3.28
Cindrella Hotels 25.05 July - 09 31.00 0.00
Cineline India 6.33 December - 12 14.15 -1.94
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 3.80 -1.81
Cipla 368.70 May - 30 498.10 1.05
Circuit Systems (India) 3.60 September - 19 16.70 1.52
Cistro Telelink 0.05 May - 23 0.43 -2.27
Citi Port Financial Services 7.00 June - 16 7.00 0.00
City Union Bank 37.95 September - 04 78.35 2.62
Cityman 6.46 August - 20 6.47 0.00
CJ Gelatine Products 5.34 August - 21 10.70 0.00
Clariant Chemicals India 472.00 August - 29 906.00 7.62
Claris Lifesciences 141.25 June - 02 183.85 1.24
Clarus Finance & Securities 32.25 August - 08 32.25 0.00
Classic Diamonds (India) 0.95 December - 31 2.52 -1.95
Classic Global Finance and Capital 386.95 August - 12 450.20 2.90
Classic Globe Securities 0.76 April - 16 1.23 4.24
Clio Infotech 0.59 May - 07 0.99 0.00
Clutch Auto 11.52 March - 26 19.45 1.30
CMC 1,250.05 August - 22 1,988.45 3.50
CMI 5.76 September - 27 63.90 4.93
CMI FPE 207.20 September - 19 483.55 5.01
CNI Research 0.77 August - 22 6.28 -4.99
Coal India 238.35 August - 30 357.30 -2.04
Coastal Roadways 11.00 February - 24 13.30 0.00
Cochin Malabar 57.00 April - 23 76.00 -4.94
Cochin Minerals and Rutile 74.00 August - 22 117.20 3.08
Colgate Palmolive (India) 1,190.05 August - 28 1,503.20 0.59
Colinz Laboratories 2.90 December - 24 6.00 0.00
Color Chips 6.20 April - 11 21.10 4.98
Combat Drugs 5.02 March - 10 13.02 -4.89
Comfort Commotrade 20.20 August - 21 20.20 0.00
Comfort Fincap 140.00 March - 25 144.00 -0.66
Comfort Infotech 0.76 September - 03 1.01 4.12
Commercial Engineers and Body Builders Co 7.64 September - 04 16.45 0.92
Commex Technology 2.61 August - 22 2.61 -1.88
Compact Disc 1.38 October - 24 2.80 -7.89
Competent Automobiles Company 49.35 November - 29 73.65 -1.07
Compuage Infocom 50.75 October - 21 131.10 0.19
Compucom Software 8.65 September - 30 12.07 0.50
Computer Point (India) 0.55 November - 27 1.30 0.00
Conart Engineers 5.81 May - 12 12.25 -3.16
Confidence Finance and Trading 4.20 July - 25 4.70 1.95
Confidence Petroleum 1.55 April - 09 2.23 -2.62
Consolidated Construction Consortium 1.90 March - 03 5.75 0.88
Consolidated Securities 20.80 December - 09 37.65 4.87
Container Corporation of India 700.20 February - 14 1,346.30 1.30
Contech Software 2.38 February - 12 2.84 0.00
Contil India 2.97 July - 21 4.20 0.00
Continental Controls 0.83 March - 10 3.36 5.00
Continental Petroleums 3.56 February - 06 11.40 0.44
Control Print 44.00 October - 03 159.65 -4.29
Conventry Coil O Matic (Haryana) 1.29 May - 16 4.75 -5.00
Coral India Finance and Housing 25.50 May - 26 31.00 -3.88
Coral Laboratories 60.00 September - 11 141.30 4.98
Cords Cable Industries 10.01 September - 05 26.90 4.87
CORE Education & Technologies 11.00 May - 19 13.31 -4.45
Coromandel Engineering Company 28.29 September - 03 54.35 -2.34
Coromandel International 186.60 August - 22 260.20 0.68
Corporate Courier and Cargo 3.00 October - 15 12.99 -1.59
Corporation Bank 220.10 February - 24 337.30 -0.07
Cosboard Industries 8.20 May - 28 10.55 -0.47
Cosco (India) 23.35 August - 23 75.00 -0.73
Cosmo Ferrites 4.36 February - 03 9.96 4.51
Cosmo Films 44.15 September - 30 84.60 0.12
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 5.98 September - 05 9.93 -1.10
Country Condos 0.61 November - 27 1.78 7.23
Cox & Kings 84.50 August - 30 293.35 -1.08
Cranes Software International 2.08 August - 26 3.49 -8.64
Cranex 2.62 March - 24 5.50 4.96
Cravatex 180.80 February - 13 403.30 -2.55
Crazy Infotech 0.10 December - 27 0.40 -2.44
Creative Eye 2.48 November - 25 3.56 -8.72
Creative Merchants 244.00 July - 02 244.00 0.00
Credit Analysis and Research 552.00 August - 30 1,292.25 0.91
Cressanda Solution 45.00 August - 21 55.20 0.09
Crest Animation Studios 1.94 August - 22 2.14 4.90
Crestchem 10.50 August - 07 12.00 0.00
Crew B.O.S. Products 3.51 March - 24 5.58 0.54
CRISIL 1,045.00 November - 27 1,847.85 -2.34
Crompton Greaves 80.00 August - 28 202.50 0.15
Crown Tours 50.40 July - 31 82.15 -4.97
CSS Technergy 7.65 January - 14 12.95 -9.94
CTIL 2.37 August - 08 2.50 -4.21
Cubex Tubings 3.90 September - 13 7.44 4.35
Cubical Financial Services 14.00 May - 16 22.95 5.03
Cummins India 365.05 August - 28 679.30 -0.60
Cupid Rubbers 7.50 December - 12 18.28 4.88
Cupid Trades 32.10 August - 21 35.25 4.29
Cura Technologies 12.80 July - 23 15.90 0.00
Cybele Industries 8.10 May - 20 9.31 -5.00
Cyber Media (India) 5.34 November - 29 6.78 -4.78
Cybermate Infotek 0.48 May - 20 0.78 0.00
Cyberscape Multimedia 0.18 September - 13 0.99 4.21
Cybertech Systems and Software 14.89 August - 23 42.45 10.98
Cyient 175.30 August - 22 400.60 -5.25
D & H India 9.80 November - 29 14.85 -4.50
D-Link India 22.40 August - 28 93.70 -4.78
D.S. Kulkarni Developers 44.60 December - 24 64.90 0.15
Dabur India 148.90 August - 22 222.15 -0.83
Dai-Ichi Karkaria 35.65 August - 22 127.00 4.61
Daikaffil Chemicals India 7.00 August - 26 18.70 1.08
Dalal Street Investments 7,348.85 August - 14 7,348.85 0.00
Dalmia Bharat 110.85 September - 04 472.45 1.06
Dalmia Bharat Sugar and Industries 11.20 February - 04 21.95 0.46
Damodar Industries 48.50 March - 22 54.60 0.00
Danlaw Technologies India 5.86 December - 19 13.14 9.32
Datamatics Global Services 25.00 September - 05 58.10 -0.26
Datasoft Application Software (India) 0.39 April - 04 1.12 4.67
Daulat Securities 6.65 May - 21 10.05 0.00
Dazzel Confindive 0.16 October - 18 0.25 -3.85
DB (International) Stock Brokers 52.70 August - 01 65.30 -0.08
DB Corp 210.05 November - 25 317.00 -0.33
DB Realty 47.55 February - 28 75.70 -2.57
DCB Bank 38.05 August - 28 84.10 -2.27
DCM 68.00 December - 20 85.00 -1.22
DCM Financial 0.47 October - 09 0.94 -3.09
DCM Shriram 49.10 August - 29 189.00 -0.47
DCM Shriram Industries 28.05 August - 30 120.10 -0.66
DCW 8.20 September - 04 24.80 4.64
De Nora India 85.50 September - 02 139.10 -2.11
Deccan Bearings 7.50 April - 22 19.35 0.00
Deccan Cements 142.00 February - 14 305.00 0.58
Deccan Chronicle Holdings 2.07 September - 23 2.36 -7.81
Deccan Gold Mines 17.80 March - 26 20.55 -3.52
Deccan Polypacks 5.85 June - 04 9.98 0.00
Deco Mica 6.53 May - 19 7.19 0.00
Decolight Ceramics 1.43 August - 06 1.89 -0.53
Dee-Kartavya 1.10 March - 06 9.52 0.00
Deep Industries 24.00 September - 04 74.65 -4.36
Deepak Fertilizers and Petrochemicals Coprn 85.10 August - 28 160.50 -0.40
Deepak Nitrite 21.10 July - 11 74.95 1.56
Deepak Spinners 28.35 August - 23 40.35 1.00
Delta Corp 57.00 August - 28 89.85 -0.33
Delta Leasing and Finance 36.50 September - 17 78.85 -1.99
Delta Magnets 22.35 May - 09 32.70 -1.65
Delton Cables 28.55 March - 24 53.05 0.00
Den Networks 110.45 December - 05 173.55 1.28
Dena Bank 41.85 August - 28 62.15 0.97
Denis Chem Lab 17.17 March - 21 24.15 -2.82
Dera Paints and Chemicals 6.60 August - 21 6.75 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 7.30 0.00
Devika Finstocks 2.73 August - 26 11.90 3.48
Devine Impex 30.85 August - 26 38.00 -5.00
Devki Leasing and Finance 1.14 June - 09 2.47 -1.98
Dewan Housing Finance Corporation 101.50 September - 25 358.75 -0.64
DFL Infrastructure Finance 3.44 July - 08 3.79 0.00
DFM Foods 168.00 September - 27 279.00 -0.36
Dhampur Sugar Mills 34.10 November - 20 52.65 2.73
Dhampure Specialty Sugars 8.04 March - 27 13.00 -2.26
Dhan Jeevan 7.60 December - 18 16.30 -4.96
Dhanada Corporation 4.07 January - 23 6.00 -4.76
Dhanalaxmi Cotex 12.80 September - 06 15.55 0.00
Dhanlaxmi Bank 30.25 February - 26 48.20 -2.23
Dhanlaxmi Fabrics 8.27 January - 30 30.95 0.00
Dhanlaxmi Roto Sp 3.68 September - 10 9.55 0.00
Dhanleela Investments & Trading Company 46.42 August - 22 199.60 -0.10
Dhanuka Agritech 139.45 September - 05 431.80 -1.07
Dhanuka Commercial 7.45 August - 13 7.95 0.00
Dhanus Technologies 0.06 May - 20 0.13 8.33
Dharamsi Morarji Chemical Company 7.98 September - 27 14.93 2.89
Dharani Finance 3.46 May - 06 4.70 0.00
Dharani Sugars and Chemicals 17.70 February - 14 26.85 4.88
Dhenu Buildcon India 2.64 March - 26 4.82 0.00
Dhoot Industrial Finance 4.45 December - 27 17.50 -1.02
Dhoot Industries 1.43 May - 08 1.50 0.00
DHP India 23.00 August - 22 161.05 0.91
Dhruv Estates 9.62 May - 22 15.40 0.00
Dhruva Capital Services 19.15 August - 06 19.15 0.00
Dhunseri Investments 43.20 September - 06 70.55 -0.70
Dhunseri Petrochem & Tea 80.00 September - 25 141.50 -2.04
Dhyana Finstock 10.00 June - 11 343.00 0.59
Diamant Infrastructure 1.44 March - 26 1.87 0.00
Diamines and Chemicals 17.15 March - 10 42.60 -1.84
Diamond Power Infrastructure 28.99 August - 22 122.40 10.67
Diana Tea Company 8.00 October - 03 22.35 1.13
DIC India 209.10 August - 28 457.00 -0.65
Digjam 3.25 August - 27 7.22 -0.41
DIL 352.00 November - 29 592.55 -0.15
Diligent Industries 14.54 February - 20 99.15 -2.89
Dion Global Solutions 16.70 August - 22 84.15 1.26
Disa India 2,650.00 August - 28 3,618.90 4.74
Dish TV India 39.75 September - 04 57.10 -0.70
Dishman Pharmaceuticals & Chemicals 42.00 August - 28 145.90 -0.14
Divine Multimedia (India) 1.05 April - 17 2.41 -1.63
Divinus Fabrics 430.00 June - 11 460.70 0.02
Divis Laboratories 958.65 August - 28 1,555.85 1.27
Divya Jyoti Industries 5.90 May - 19 10.90 4.61
Divyashakti Granites 21.15 October - 01 34.45 0.15
DJS Stock and Shares 0.54 November - 07 0.99 0.00
DLF 129.15 September - 04 194.80 -0.92
DMC Education 0.77 March - 03 1.00 -4.76
Dolat Investments 0.91 August - 26 2.78 -1.07
Dollex Industries 1.51 April - 01 2.38 -4.80
Dolphin Medical Services 0.60 September - 30 1.47 5.00
Dolphin Offshore Enterprises (I) 63.00 September - 06 98.60 -1.55
Donear Industries 8.09 December - 23 19.70 4.79
DOT COM Global 1.52 August - 18 1.59 0.00
DQ Entertainment International 10.90 August - 26 18.70 4.18
Dr Agrawals Eye Hospital 50.00 October - 25 85.95 -0.64
Dr Reddys Laboratories 2,128.40 August - 23 2,826.25 -0.43
Dr. Datson Labs 10.13 August - 22 10.41 -1.61
Dredging Corporation India 213.40 February - 24 430.60 -0.23
Drillco Metal Carbides 26.65 August - 05 36.30 4.76
DSJ Communication 0.33 May - 29 0.65 -4.41
Dugar Housing Development Finance (India) 4.23 August - 11 4.23 0.00
Dujodwala Paper Chemicals 4.15 October - 08 10.75 -4.87
Duke Offshore 11.43 December - 27 48.80 -2.79
Duncans Industries 14.15 February - 13 28.65 1.42
Dunlop India 3.70 August - 30 10.90 3.81
Duro Pack 4.91 June - 27 9.25 0.00
Dutron Polymers 12.60 September - 10 26.60 1.72
Dwarikesh Sugar Industries 14.50 August - 22 37.20 7.83
Dynacons Systems and Solutions 2.21 December - 18 3.30 4.76
Dynacons Technologies 0.28 May - 19 0.86 4.88
Dynamatic Technologies 465.00 August - 27 1,665.85 -2.48
Dynamic Industries 6.31 September - 13 63.90 3.99
Dynamic Portfolio Management & Services 2.06 September - 23 2.38 0.00
Dynemic Products 13.10 September - 30 43.10 -1.71
East Buildtech 4.38 May - 08 4.81 0.00
East Coast Steel 57.85 August - 22 63.00 0.64
Eastern Gases 11.25 January - 16 38.30 4.36
Eastern Silk Industries 1.01 December - 17 2.17 1.88
Eastern Sugar and Industries 1.42 August - 14 1.65 -0.60
Eastern Treads 10.50 August - 23 33.10 4.91
Easun Reyrolle 46.27 August - 22 72.00 0.91
ECE Industries 73.05 August - 22 108.40 -3.00
eClerx Services 777.00 August - 22 1,263.90 -0.42
Eco Friendly Food Processing Park 34.43 September - 19 410.50 -0.12
Eco Recycling 16.75 March - 13 22.00 -8.33
Ecoboard Industries 2.09 May - 13 4.39 3.29
Ecoplast 27.40 February - 17 39.30 4.38
Edelweiss Financial Services 24.90 November - 26 52.80 -2.76
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 17.50 September - 04 31.60 -2.62
Eduexel Infotainment 7.22 August - 05 8.01 -10.90
Edynamics Solutions 45.25 August - 23 50.55 -1.94
Effingo Textile & Trading 52.90 December - 03 101.75 0.15
Eicher Motors 3,240.00 September - 02 9,994.30 0.05
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 122.35 August - 22 201.35 3.44
EIH 48.30 August - 22 99.15 -1.20
EIH Associated Hotels 108.25 December - 02 174.15 -0.80
Eimco Elecon (India) 106.00 August - 23 303.00 -0.66
Eins Edutech 18.00 April - 17 118.80 1.97
Ekam Leasing and Finance Company 12.35 August - 21 12.35 0.00
El Forge 2.95 January - 09 5.14 -1.72
Elango Industries 0.91 May - 13 2.25 0.00
Elantas Beck India 356.95 September - 11 775.85 6.48
Eldeco Hous 140.05 March - 26 235.50 -3.48
Elder Healthcare 30.75 February - 19 85.45 9.97
Elder Pharmaceuticals 162.00 August - 14 192.30 -4.66
Elder Projects 30.00 October - 11 32.75 0.00
Elecon Engineering Company 22.55 August - 28 47.10 -1.77
Electrosteel Castings 10.80 August - 22 29.10 -2.02
Electrosteel Steels 3.05 August - 27 5.50 -1.61
Electrotherm (India) 11.66 September - 24 20.75 -0.95
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.97 0.40
Elegant Marble and Granite Industries 29.60 September - 10 46.60 0.76
Elgi Equipments 80.00 September - 30 122.30 0.08
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 285.10 July - 30 285.10 0.00
Elnet Technologies 28.00 September - 04 57.60 2.22
Elpro International 218.55 October - 28 560.05 -0.36
EMA India 16.90 May - 23 17.35 -3.34
Emami 410.60 August - 28 606.95 -1.68
Emami Infrastructure 11.55 September - 16 27.85 -1.24
Emami Paper Mills 20.65 February - 06 38.85 1.30
Emco 11.80 August - 28 38.90 0.00
Emed.com Technologies 107.00 August - 22 107.00 -1.97
Emgee Cables and Communications 3.65 June - 03 6.52 4.32
Emkay Global Financial Services 13.75 April - 02 42.40 -2.97
Emmbi Industries 8.71 January - 20 13.35 -0.67
Emmessar Biotech And Nutrition 2.70 January - 10 11.72 4.92
Emmsons International 29.00 August - 06 35.55 -6.45
Empee Distilleries 29.80 August - 22 41.40 -0.60
Empee Sugars and Chemicals 3.35 October - 17 5.74 2.14
Empire Industries 460.00 September - 17 875.40 -0.97
Empower India 0.05 September - 30 0.39 2.63
Encore Software 2.95 March - 05 5.00 0.00
Energy Development Company 9.60 September - 17 18.95 3.27
Engineers India 131.90 August - 28 239.00 0.38
Enkei Wheels (India) 36.15 February - 07 74.80 1.22
Ennore Coke 8.50 May - 16 17.15 -4.99
Ensa Steel and Developers 3.70 March - 20 5.20 0.00
Entegra 2.14 September - 17 4.30 -0.92
Enterprises International 2.50 January - 13 3.54 0.00
Entertainment Network India 243.95 August - 28 418.20 -0.40
Envair Electrodyne 11.36 March - 11 14.75 -4.84
Eon Electric 19.50 January - 31 21.55 -0.69
EPC Irrigation 96.70 November - 13 178.50 -3.15
EPIC Energy 5.72 April - 03 10.69 -0.47
Epsom Properties 3.04 April - 23 7.85 0.00
Era Buildsys 8.30 September - 10 25.30 4.55
Era Infra Engineering 12.20 March - 03 16.75 -2.90
Eros International Media 106.50 August - 28 257.95 -1.34
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 42.00 November - 11 51.20 -4.03
Esab India 325.00 August - 28 593.85 1.51
Escorts 83.50 August - 28 112.70 -2.09
Escorts Finance 2.85 December - 05 3.44 4.88
Esha Media Research 16.30 May - 15 23.00 0.00
Eskay Knit 0.62 May - 16 1.03 0.98
ESS DEE Aluminium 465.00 August - 13 470.20 -2.22
Essar Oil 44.50 January - 31 121.00 0.00
Essar Ports 48.00 March - 27 88.10 1.56
Essar Securities 28.45 January - 17 44.45 -0.11
Essar Shipping 13.00 August - 28 19.75 2.07
Essel Propack 36.35 September - 03 99.80 -1.14
Esteem Bio Organic Food Processing 102.00 December - 30 406.05 0.07
Ester Industries 9.80 August - 26 21.25 0.00
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 9.16 -4.98
Euro Finmart 50.00 October - 04 99.70 1.22
Euro Leder Fashion 5.72 March - 28 18.20 4.90
Euro Multivision 0.72 January - 06 3.51 4.46
Eurotex Industries and Exports 9.85 August - 22 25.70 -4.46
Eveready Industries India 15.45 August - 22 95.00 0.64
Everest Industries 149.70 September - 11 245.45 -0.99
Everest Kanto Cylinder 7.26 September - 04 16.65 -1.77
Everest Marketing 13.95 January - 08 18.80 -1.05
Everlon Synthetics 0.90 May - 09 2.07 -2.82
Everonn Education 24.75 August - 30 42.35 -3.86
Excel Castronics 129.70 September - 30 363.95 0.25
Excel Crop Care 221.00 September - 03 884.10 4.15
Excel Glasses 0.77 August - 20 0.92 4.55
Excel Industries 56.20 October - 04 262.55 1.18
Excel Infoways 15.35 November - 18 18.50 -0.54
Exdon Trading Company 3.42 August - 23 87.95 1.97
Exelon Infrastructure 1.98 November - 26 2.21 -4.74
Exide Industries 99.05 January - 27 163.00 -2.04
Exotic Coal 3.53 March - 21 4.50 0.00
Explicit Finance 4.81 July - 15 6.61 0.00
Expo Gas Containers 4.54 October - 11 5.99 2.39
Facor Alloys 1.13 March - 14 1.78 9.20
Facor Steels 0.50 September - 16 0.69 0.00
Fact Enterprise 0.38 September - 24 0.78 -4.88
FAG Bearings India 1,155.00 August - 28 2,945.95 -0.13
Fairdeal Filaments 12.95 September - 20 21.00 -2.55
Falcon Tyres 9.45 August - 26 18.65 -0.53
Farmax India 0.28 October - 29 1.06 -4.50
Farry Industries 4.57 April - 29 6.90 0.00
Fast Track Entertainment 0.40 September - 30 1.85 0.00
Faze Three Exports 3.54 August - 26 9.38 4.92
FCS Software Solutions 0.18 August - 22 0.38 0.00
FDC 79.00 August - 28 147.05 -1.21
FE (India) 8.11 March - 21 14.50 -3.65
Fedders Lloyd 26.30 August - 22 86.60 0.12
Federal Bank 44.25 September - 04 122.75 0.20
Federal-Mogul Goetze 166.20 September - 02 259.95 0.76
Fenoplast 17.00 April - 01 34.10 0.29
Ferro Alloys Corporation 4.12 August - 29 6.75 -1.60
Fertilisers and Chemicals Travancore 21.20 November - 05 33.55 -2.04
Fervent Synergies 9.84 January - 16 38.00 -5.00
FGP 1.72 December - 27 2.94 5.00
Ficom Industries 4.31 August - 11 4.31 0.00
FIEM Industries 179.05 September - 04 627.90 -0.29
Filatex Fashions 2.58 March - 13 3.37 4.98
Filatex India 11.11 February - 19 28.00 4.28
Filmcity Media 0.33 September - 24 0.95 -4.04
Filtron Engineers 25.95 August - 07 25.95 0.00
Finalysis Cr 1.88 May - 09 2.00 5.82
Financial Technologies 102.05 August - 30 267.35 4.84
Finaventure Capital 5.20 July - 30 9.30 4.85
Fine Plast Polymers 5.50 February - 26 5.77 0.00
Fine-line Circuits 3.56 April - 04 12.00 0.00
Fineotex Chemical 18.90 September - 06 105.30 4.93
Finkurve Financial Services 5.18 August - 19 14.75 0.00
Finolex Cables 51.70 September - 03 203.65 0.44
Finolex Industries 102.25 September - 04 302.45 5.88
Fintech Communication 0.81 August - 19 0.93 0.00
First Custodian Fund (India) 11.20 August - 21 11.20 0.00
First Financial Services 7.10 March - 28 13.99 4.95
First Leasing Company of India 6.66 August - 20 7.78 1.97
First Winner Industries 3.00 December - 19 5.48 -0.36
Firstobject Technologies 5.64 October - 01 7.95 8.90
Firstsource Solutions 12.60 August - 28 37.45 -0.66
Fischer Inorganic and Aro 2.82 August - 22 2.82 -4.41
Five X Finance and Investment 0.85 July - 15 1.12 0.00
Flag Finin 7.64 August - 22 7.66 -4.73
Flawless Diamond (India) 0.06 September - 03 0.24 4.35
Flex Foods 22.40 August - 28