SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending July 25, 2014
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 30.10 March - 26 32.70 -1.36
21st Century Management 2.30 August - 06 7.48 4.62
3i Infotech 3.60 August - 07 9.23 -4.15
3M India 2,880.00 August - 28 4,810.00 -1.93
7Seas Technologies 5.85 March - 11 9.45 5.00
8K Miles Software Services 79.50 July - 31 167.50 -4.94
A F Enterprises 10.00 May - 22 330.00 0.00
A.K.Capital Services 99.00 August - 29 258.80 -0.88
A2Z Maintenance and Engineering Services 7.51 December - 20 34.90 -0.29
Aadhaar Ventures India 0.30 May - 23 0.53 3.92
Aadi Industries 3.18 March - 25 5.70 0.00
Aagam Capital 104.45 September - 25 171.70 -0.69
Aarey Drugs and Pharmaceuticals 9.02 October - 04 14.26 -7.64
Aarti Drugs 196.95 September - 24 614.40 -1.44
Aarti Industries 62.00 August - 28 218.35 -4.11
Aarvee Denim and Exports 26.40 August - 06 48.40 -3.10
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 200.05 July - 31 736.90 -3.16
ABB 448.10 August - 30 1,041.10 -0.77
Abbott India 1,300.05 August - 22 2,085.00 -0.96
ABC Bearings 40.55 August - 07 91.30 -5.49
ABC Gas International 4.80 December - 20 5.65 0.00
ABC India 80.00 May - 15 91.10 -3.65
ABG Infralogistics 33.30 August - 21 87.50 1.63
ABG Shipyard 215.30 May - 09 258.05 -1.70
Abhinav Capital Services 29.00 December - 28 28.55 0.00
Abhishek Corporation 1.61 November - 29 3.10 -4.62
Abirami Financial Services (India) 3.89 May - 21 8.62 0.00
ABL Biotechnologies 2.94 September - 17 4.51 4.88
ABM Knowledgeware 31.00 August - 27 86.70 -4.30
ACC 912.05 August - 28 1,442.35 -1.23
Accel Frontline 17.65 September - 03 45.10 -3.94
Accel Transmatic 4.07 March - 26 4.68 -4.68
Accelya Kale Solutions 574.00 July - 26 695.15 -0.38
Accentia Technologies 5.88 September - 05 7.08 4.89
Acclaim Industries 1.29 May - 16 1.99 -4.78
Accurate Transformers 15.50 September - 04 54.00 -4.85
ACE Edutrend 14.35 February - 12 16.30 -4.96
Ace Software Exports 5.62 December - 23 10.05 0.00
Ace Tours Worldwide 19.50 October - 04 35.60 0.00
ACI Infotech 2.80 September - 10 4.24 -4.29
ACIL Cotton Industries 0.05 March - 25 0.15 -6.25
Acknit Knitting 23.75 July - 26 36.50 0.00
Acropetal Technologies 3.10 May - 19 3.47 -3.61
Acrow (India) 34.25 March - 26 70.05 -1.75
Acrysil (India) 95.30 August - 23 376.95 -4.55
Action Construction Equipment 7.85 September - 04 31.70 -1.40
Action Financial Services (India) 6.28 March - 26 9.50 0.00
Ad Manum Finance 23.50 June - 26 26.65 -0.19
Adani Enterprises 126.05 September - 04 425.20 -3.70
Adani Ports and Special Economic Zone 118.00 September - 04 268.25 -2.74
Adani Power 29.45 August - 05 56.20 -3.02
Adarsh Mercantile 10.00 July - 18 10.00 0.00
Adarsh Plantation Projects 3.14 October - 24 9.23 0.00
ADC India Communications 97.20 August - 13 170.75 0.74
Addi Industries 1.83 November - 11 2.69 0.00
ADF Foods Industries 35.00 August - 07 57.05 -3.63
Adhinath Textiles 1.13 May - 21 1.95 4.84
Adhunik Industries 67.00 May - 26 108.75 0.23
Adhunik Metaliks 18.70 August - 02 46.20 -2.74
Adi Finechem 39.20 September - 24 229.70 4.36
Adi Rasayan 8.30 July - 24 8.30 0.00
Adinath Bio-Labs 0.16 March - 19 0.50 4.17
Adinath Exim Resources 10.39 April - 23 15.00 3.45
Aditya Birla Chemicals 60.25 August - 08 202.70 -1.07
Aditya Birla Money 10.60 September - 03 21.85 -4.79
Aditya Birla Nuvo 1,044.90 August - 22 1,397.25 -2.03
Aditya Forge 3.70 June - 27 5.38 4.87
Aditya Ispat 1.60 October - 29 6.30 5.00
Ador Fontech 50.50 October - 14 102.55 -2.47
Ador Welding 80.70 September - 10 225.25 -1.18
Adore Multiproducts 9.60 August - 07 12.60 5.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 9.51 March - 24 11.20 -4.92
Advance Metering Technology 12.25 May - 19 15.60 -0.95
Advance Petrochemicals 20.05 June - 23 20.05 0.00
Advance PowerInfra Tech 1.82 November - 11 5.63 0.00
Advanced Micronic Devices 7.61 March - 14 14.70 -2.00
Advani Hotels and Resorts (India) 27.10 December - 06 83.55 3.02
Advanta 79.50 August - 06 318.10 -0.27
Advent Computer Services 2.42 August - 23 5.40 -4.93
Advik Laboratories 2.40 September - 27 9.75 1.88
Aegis Logistics 100.25 August - 02 284.60 -1.35
Aekta 24.00 March - 14 29.50 1.37
Aftek 2.90 March - 27 6.35 -0.31
Agarwal Industrial Corporation 61.65 September - 20 89.30 -6.49
AGC Networks 44.00 February - 11 64.75 0.00
Agio Paper & Industries 1.49 June - 06 3.92 1.82
Agri-Tech (India) 5.96 May - 14 8.06 -4.95
Agrimony Commodities 8.00 July - 25 8.00 -17.10
Agro Dutch Industries 1.32 March - 25 2.53 -0.39
Agro Tech Foods 425.00 December - 10 555.20 -1.00
Ahlcon Parenteral (India) 308.35 September - 04 507.75 1.35
Ahluwalia Contracts India 15.55 September - 18 143.20 -1.28
Ahmedabad Stellcr 12.55 October - 08 31.60 1.94
Ahmednagar Forgings 73.20 August - 07 273.10 -1.10
AI Champdany Industries 14.00 May - 16 17.90 4.99
AIA Engineering 309.95 July - 30 764.35 1.57
Aimco Pesticides 5.20 July - 29 22.60 4.63
Aishwarya Telecom 2.72 January - 30 4.15 1.97
Ajanta Pharma 516.03 August - 28 1,654.50 -0.22
Ajanta Soya 6.90 August - 08 16.20 -2.70
Ajcon Global 13.70 August - 16 14.25 -3.39
AJEL 1.62 April - 30 3.70 4.23
Ajmera Realty and Infra India 45.75 February - 26 69.85 -5.80
Ajwa Fun World and Resort 5.89 July - 25 5.89 -5.00
Akar Tools 11.00 August - 06 25.30 4.33
Aksh Optifibre 13.20 December - 23 19.85 -3.64
AksharChem (India) 28.10 August - 07 161.20 -1.71
Akzo Nobel India 750.00 September - 05 1,144.65 -0.03
Alacrity Securities 6.10 April - 11 7.00 0.00
Alang Industries Gases 16.75 May - 23 27.60 -1.78
Albert David 80.20 August - 22 175.00 -1.96
Alchemist 21.10 July - 31 54.00 -2.88
Alchemist Corporation 5.33 July - 16 13.21 0.00
Alchemist Realty 2.41 October - 31 4.60 0.00
Alembic 9.58 August - 02 26.10 -3.51
Alembic Pharmaceuticals 137.40 August - 22 330.60 0.43
Alfa ICA (India) 9.88 July - 18 12.72 4.95
Alfa Transformer 12.00 January - 20 18.00 -7.22
Alfavision Securities and Finance 30.00 April - 11 36.50 0.00
Alfred Herbert (India) 199.05 August - 16 246.95 0.00
Alicon Castalloy 42.00 August - 05 189.40 1.80
Alka Diamond Industries 17.30 July - 21 17.30 0.00
Alka India 0.08 March - 26 0.17 0.00
Alka Securities 0.21 February - 17 0.32 -3.03
Alkali Metals 13.15 August - 06 22.65 -3.82
Alkyl Amines Chemicals 125.00 July - 31 598.35 -1.83
Allahabad Bank 64.90 August - 28 118.75 1.28
Allcargo Logistics 60.00 August - 06 245.10 -1.01
Alliance Integrated Metaliks 149.50 May - 15 175.00 0.00
Allied Computers International (Asia) 0.28 September - 11 0.98 2.08
Allied Digital Services 11.47 August - 06 20.00 -3.85
ALLSEC Technologies 18.10 September - 19 26.45 0.19
Almondz Global Securities 4.42 March - 24 12.09 -0.66
Alok Industries 5.80 March - 26 12.78 -3.33
Alpa Laboratories 5.76 October - 17 11.37 0.80
Alpha Graphic India 14.55 April - 07 31.60 0.00
Alpha Hi-Tech Fuel 0.38 December - 24 1.34 4.69
Alphageo (India) 26.30 September - 02 250.15 -4.03
Alpine Housing Dev Corp 13.55 October - 29 21.00 0.00
Alps Industries 1.29 March - 28 1.86 -4.62
Alps Motor Finance 415.00 June - 06 430.10 -0.06
ALSTOM India 285.00 August - 06 542.10 -2.84
Alstom T&D India 110.00 August - 06 334.70 -3.04
Alufluoride 6.66 May - 16 10.12 0.00
Alumeco India Extrusion 1.92 May - 20 4.17 0.00
Amal 9.14 October - 09 31.50 2.77
Amani Trading & Exports 134.50 June - 18 141.05 0.00
Amara Raja Batteries 207.75 August - 07 493.65 -0.24
Amardeep Industries 5.70 May - 23 6.00 0.00
Amarjothi Spinning Mills 37.50 September - 23 81.85 -0.85
Amarnath Securities 131.05 July - 08 152.05 -5.00
Ambalal Sarabhai Enterprise 1.57 August - 22 4.12 -0.96
Ambica Agar 2.21 September - 27 6.42 -6.55
Ambika Cotton Mills 200.00 August - 14 414.75 -2.12
Ambitious Plastomac 1.60 October - 28 4.10 0.00
Ambuja Cements 147.55 August - 28 212.25 -2.77
Amco India 6.10 December - 30 20.37 -4.59
AMD Industries 10.69 August - 19 23.15 0.43
Amforge Industries 0.50 January - 08 3.00 0.00
Amines and Plasticizers 34.80 April - 25 44.10 0.00
Amit International 3.76 July - 07 4.52 4.39
Amit Securities 12.20 July - 22 12.20 0.00
Amit Spinning Industries 0.36 March - 05 1.79 0.00
Amrapali Capital and Finance Services 30.50 July - 16 30.50 0.00
Amrapali Industries 2.55 August - 28 7.10 4.87
Amraworld Agrico 0.62 October - 22 0.92 -4.17
Amrit Corporation 270.00 August - 14 459.00 -3.57
Amrutanjan Health Care 96.80 August - 28 175.35 -3.97
Amtek Auto 58.65 August - 06 241.70 0.35
Amtek India 49.00 August - 05 91.05 -1.41
Amulya Leasing and Finance 17.20 October - 22 69.25 -0.29
Anant Raj 40.45 October - 01 61.35 -4.59
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 7.45 -4.49
Andhra Bank 47.30 September - 03 84.25 -3.05
Andhra Cement 4.41 September - 24 8.95 -4.99
Andhra Petro 7.84 February - 20 9.00 -0.77
Andhra Sugars 86.10 February - 24 146.15 -0.88
Andrew Yule and Company 7.60 August - 30 23.65 -3.86
ANG Industries 6.16 March - 25 14.90 2.05
Angels Enterprises 489.00 July - 25 490.10 -0.18
Anik Industries 20.50 August - 12 31.50 1.45
Anil 86.00 November - 13 288.60 -3.49
Anil Special Steel Industries 3.31 July - 31 5.25 -0.94
Anisha Impex 11.60 April - 17 16.35 0.00
Anjani Dham Industries 5.28 September - 13 11.65 4.95
Anjani Finance 2.35 November - 22 3.05 0.00
Anjani Portland Cement 13.05 July - 26 47.00 -3.09
Anjani Synthetics 2.88 February - 13 6.52 1.88
Anka India 9.95 July - 15 10.50 0.00
Ankit Metal and Power 6.40 March - 03 7.83 -2.13
Ankush Finstock 4.00 January - 24 7.85 3.84
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 49.40 0.41
Ansal Housing and Construction 11.25 August - 05 30.45 -4.09
Ansal Properties & Infrastructure 12.20 August - 06 39.15 -4.40
Anshus Clothing 3.50 June - 13 3.60 1.41
Anuh Pharma 105.00 August - 13 276.30 1.52
Anukaran Commercial Enterprises 1.52 July - 25 1.52 -1.94
Anup Malleables 0.00 September - 03 17.20 0.00
Anus Laboratories 0.17 October - 30 0.48 -2.04
Apar Industries 83.00 August - 06 344.05 -6.72
Apcotex Industries 107.95 August - 29 183.95 -0.81
APL Apollo Tubes 128.00 August - 23 332.55 -0.52
Aplab 17.50 August - 08 46.90 2.18
APM Industries 19.50 August - 13 28.60 -0.69
Apollo Finvest (India) 5.08 February - 14 9.75 4.95
Apollo Hospitals Enterprises 875.00 April - 17 1,031.70 -4.67
Apollo Tyres 62.80 August - 28 176.25 -1.40
Apple Finance 0.85 September - 10 2.49 -1.58
Apte Amalgamations 91.35 August - 30 122.00 0.00
Aptech 56.80 August - 29 93.45 -3.91
Aptus Industries 17.20 July - 25 17.20 -1.99
Aravali Securities and Finance 5.65 December - 26 7.19 4.20
Arcee Industries 2.54 May - 02 3.52 0.00
Archana Software 0.47 October - 14 1.45 4.32
Archidply Industries 4.25 August - 22 16.80 -0.30
Archies 13.00 August - 01 20.10 -1.95
Arcotech 132.55 July - 26 330.00 -0.27
Arcuttipore Tea Company 3.48 March - 27 10.45 -5.00
Arex Industries 9.45 August - 06 26.00 0.19
Aries Agro 36.65 November - 12 86.65 -5.30
Arihant Avenues and Credit 6.19 February - 25 6.81 0.00
Arihant Capital Markets 11.51 April - 29 18.50 0.54
Arihant Foundations and Housing 21.15 March - 27 39.05 -4.76
Arihant Superstructures 30.00 March - 26 42.65 -0.23
Arihants Securities 6.60 July - 01 6.60 0.00
Arman Financial Services 15.00 January - 27 25.00 -6.89
Arman Holdings 10.00 July - 17 10.00 0.00
Arnav Corporation 9.75 September - 24 17.45 -1.69
Arnold Holdings 10.00 December - 19 271.60 2.11
Aro Granite Industries 17.80 August - 07 42.20 0.48
Aroni Commercials 19.25 March - 26 35.65 -4.93
Arora Fibres 5.00 August - 26 25.65 1.79
Arrow Coated Products 10.72 July - 26 122.10 -2.36
Arrow Textiles 4.17 August - 08 8.72 -4.07
Arshiya 9.92 August - 06 29.40 -3.29
ARSS Infrastructure Projects 13.70 July - 31 55.05 -4.51
Artech Power Products 4.43 April - 22 4.43 0.00
Artefact Projects 13.20 September - 19 28.20 -3.75
Artson Engineering 11.51 August - 08 37.65 -4.56
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 65.00 August - 08 218.40 -5.98
Arvind International 3.92 July - 24 4.58 4.81
Arvind Remedies 30.00 July - 24 30.40 0.33
Arya Global Shares and Securities 2.68 October - 14 46.95 0.11
Aryaman Financial Services 11.85 August - 29 16.75 0.00
Asahi Fibres 2.79 March - 11 4.26 0.00
Asahi India Glass 27.10 August - 19 83.00 -4.71
Asahi Infrastructure And Projects 0.82 February - 25 1.81 4.02
Asahi Songwon Colors 53.00 August - 06 109.40 -1.88
Aseem Global 4.56 July - 25 5.02 4.80
Ashapura Intimates Fashion 69.00 September - 13 136.50 -1.44
Ashapura Minechem 36.95 August - 05 72.05 -4.57
Ashiana Agro Industries 0.65 April - 09 1.42 0.00
Ashiana Housing 38.00 August - 05 170.55 6.73
Ashiana Ispat 6.80 March - 04 15.55 -0.32
Ashika Credit Capital 64.60 April - 29 109.00 1.87
Ashima 2.70 November - 06 8.91 4.95
Ashirwad Capital 1.67 March - 25 2.68 2.68
Ashirwad Steel and Industries 3.01 March - 19 4.93 4.89
Ashish Polyplast 2.33 November - 13 4.35 -4.81
Ashnoor Textile Mills 2.43 June - 03 3.61 0.00
Ashok Alco-Chem 16.25 May - 05 22.20 -4.93
Ashok Leyland 11.82 August - 29 33.30 -2.49
Ashoka Buildcon 41.30 August - 06 138.55 -2.98
Ashoka Refineries 36.15 May - 30 36.15 0.00
Ashutosh Paper Mills 2.94 July - 02 3.68 0.00
Asia Pack 20.00 January - 13 22.50 0.00
Asian Electronics 2.03 September - 23 3.16 -2.17
Asian Granito India 21.30 August - 05 72.60 -4.97
Asian Hotels (East) 116.00 September - 11 225.40 -0.02
Asian Hotels (North) 85.60 August - 07 160.35 -2.52
Asian Hotels (West) 102.00 September - 11 110.00 -4.22
Asian Oilfield Services 21.00 November - 01 50.65 -4.07
Asian Paints 376.35 August - 28 637.00 3.01
Asian Petroproducts and Exports 3.76 June - 03 3.76 0.00
Asian Star 511.95 February - 13 1,040.00 0.00
Asian Tea and Exports 8.91 November - 18 17.70 2.91
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 902.50 April - 29 989.00 0.00
Asit C Mehta Financial Services 16.20 March - 28 45.20 1.92
ASM Technologies 65.90 November - 27 150.50 -0.56
Assam Company (India) 4.11 February - 21 5.64 -1.40
Associated Alcohol and Breweries 15.90 October - 21 26.75 4.70
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 45.20 -1.31
Astec Lifesciences 19.00 July - 30 58.55 1.91
Astra Microwave Products 30.20 August - 07 130.75 -4.14
Astral Poly Technik 230.00 August - 06 664.10 -0.31
AstraZeneca Pharma 659.00 August - 06 1,111.25 -1.84
Asya Infosoft 4.00 July - 30 14.34 -0.07
Atharv Enterprises 3.86 April - 29 6.40 3.23
Atlanta 24.55 August - 23 61.65 -2.76
Atlanta Devcon 6.45 July - 25 11.42 4.48
Atlanta Infrastructure and Finance 1.87 August - 08 5.75 3.05
Atlas Cycle Industries 199.00 August - 20 277.60 -3.66
ATN International 0.10 October - 07 0.47 -4.08
Atul 280.20 August - 28 1,229.55 -5.90
Atul Auto 152.00 August - 28 549.40 -0.33
ATV Projects India 1.32 August - 30 3.81 -3.54
Aunde India 13.40 September - 25 49.80 0.00
Aurangabad Paper Mills 1.31 November - 28 2.10 -4.98
aurionPro Solutions 42.10 October - 01 239.00 -3.65
Auro Laboratories 5.23 July - 16 8.02 4.97
Aurobindo Pharma 151.60 August - 06 693.30 -4.13
Auroma Coke 7.29 September - 10 10.55 -4.95
Aurum Soft Systems 3.51 July - 25 3.51 -4.88
Ausom Enterprise 6.12 March - 26 11.75 0.00
Austin Engineering Company 35.20 November - 25 77.45 -5.03
Austral Coke & Projects 0.39 April - 01 1.02 -4.67
Autoline Industries 46.05 August - 07 83.45 -3.53
Autolite (India) 10.11 September - 20 25.40 -2.12
Automobile Corporation of Goa 154.80 August - 08 416.60 -4.99
Automotive Axles 188.15 August - 08 611.30 -0.09
Automotive Stampings and Assemblies 22.45 August - 06 44.40 0.68
Autoriders Finance 0.49 September - 11 2.55 0.00
Avance Technologies 0.04 September - 25 0.18 0.00
Avantel 39.00 January - 06 83.25 2.97
Avanti Feeds 175.80 August - 08 808.95 0.53
AVI Photochem 24.70 July - 16 24.70 0.00
Aviva Industries 7.80 October - 11 14.95 0.00
Avon Corporation 0.36 September - 05 0.61 0.00
Avon Organics 8.03 August - 19 12.90 2.46
Avonmore Capital & Management Services 8.29 August - 08 23.00 0.00
AVT Natural Products 12.50 July - 31 41.00 -9.79
Axel Polymers 1.11 October - 23 1.51 4.86
Axis Bank 764.00 September - 04 1,985.85 -0.54
Axis Capital Markets (India) 12.50 August - 22 32.50 -4.83
AXIS IT&T 28.30 August - 22 99.35 -5.02
Axis Mutual Fund - Gold ETF 2,548.00 June - 10 2,646.92 0.00
Axon Finance 5.73 April - 25 10.45 0.00
Axtel Industries 4.97 December - 13 9.40 1.95
Azure Exim Services 7.98 September - 04 8.13 0.00
B and A 96.00 August - 07 170.65 -4.85
B C Power Controls 17.20 March - 18 20.00 0.00
B Nanji Enterprises 5.51 April - 16 10.20 -0.49
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 6.10 1.50
Bacil Pharma 0.92 December - 17 2.62 0.00
Bafna Pharmaceuticals 16.90 April - 01 28.50 -5.00
BAG Films and Media 2.06 March - 24 3.75 -0.79
Bagadia Colourchem 5.76 July - 08 6.82 0.00
Baid Leasing and Finance Company 11.90 November - 18 23.00 2.22
Bajaj Auto 1,744.70 August - 28 2,103.10 -0.17
Bajaj Corp 198.00 December - 13 230.15 -0.84
Bajaj Electricals 149.85 August - 07 324.55 -2.35
Bajaj Finance 965.50 August - 29 2,286.75 0.29
Bajaj Finserv 563.30 August - 28 932.00 0.31
Bajaj Hindusthan 11.70 September - 24 25.35 -5.06
Bajaj Holdings & Investment 781.75 September - 26 1,305.75 -0.95
Bajaj Steel Industries 57.60 July - 31 225.05 -1.21
Bal Pharma 15.20 August - 20 59.10 -4.98
Bala Techno Global 2.14 June - 13 2.58 4.88
Bala Techno Industries 0.44 January - 06 2.50 1.63
Balaji Amines 28.40 August - 21 73.90 -4.58
Balaji Telefilms 29.90 August - 29 72.80 1.32
Balasore Alloys 7.55 August - 06 21.45 -3.60
Balkrishna Industries 213.85 August - 08 801.00 -0.79
Ballarpur Industries 8.90 August - 06 17.20 -3.37
Balmer Lawrie and Company 286.60 March - 04 557.45 -1.73
Balmer Lawrie Investment 171.00 September - 23 243.20 -1.28
Balrampur Chini Mills 34.60 August - 28 76.05 -5.76
Balurghat Technologies 1.57 December - 17 3.30 0.00
Bambino Agro Industries 30.45 August - 23 62.00 -2.52
BAMPSL Securities 0.30 August - 12 0.67 9.84
Banaras Beads 20.75 August - 28 37.00 4.96
Banas Finance 23.50 July - 18 31.45 -0.47
Banco Products (India) 33.00 July - 29 135.55 -2.27
Bang Overseas 8.45 December - 13 12.50 -3.55
Bank Of Baroda 429.25 August - 20 861.55 -2.37
Bank Of India 126.95 August - 28 285.50 -4.66
Bank of Maharashtra 29.10 February - 28 47.20 -1.77
Bannari Amman Spinning Mills 104.00 March - 06 126.75 0.60
Bannariamman Sugars 696.50 December - 23 955.55 -1.18
Bansal Roofing Products 30.50 July - 22 30.75 0.82
Banswara Syntex 34.00 September - 05 77.55 -0.58
Barak Vally Cements 4.02 December - 26 12.98 0.85
Baroda Extrusion 0.36 May - 08 0.88 1.15
Baron Infotech 0.42 March - 26 0.66 -1.49
Bartronics India 4.95 August - 06 11.94 -3.48
Basant Agro Tech (India) 2.73 August - 22 6.96 -3.47
BASF India 490.00 August - 07 855.00 -0.55
Basil Infrastructure Projects 17.20 October - 22 26.50 0.00
Bata India 797.00 August - 28 1,293.15 -1.89
Batliboi 6.61 August - 02 27.35 0.18
Bayer CropScience 1,415.90 March - 21 1,924.80 6.71
BCB Finance 25.05 March - 21 25.25 0.00
BCC Finance 5.70 February - 26 9.90 -4.81
BCC Fuba India 1.79 March - 26 4.38 0.00
BDH Industries 14.90 September - 25 30.70 -3.76
Beckons Industries 0.28 March - 21 0.62 -1.59
Bedmutha Industries 6.80 September - 23 15.30 -1.29
Bee-am Chemicals 4.10 September - 16 9.74 0.00
Beeyu Overseas 1.60 May - 19 2.31 -4.94
Bell Agromachina 4.72 April - 10 5.70 0.00
Bemco Hydraulics 49.85 January - 06 65.00 0.00
BEML 126.00 August - 07 635.45 -2.64
Benares Hotels 525.05 January - 31 1,230.00 -0.22
Bengal and Assam Company 279.55 November - 27 419.50 -0.47
Bengal Tea and Fabrics 20.35 August - 07 49.05 -1.31
Benzo Petro International 1.53 April - 23 3.51 1.74
Berger Paints India 205.00 March - 03 300.50 -0.27
Bervin Investment and Leasing 17.15 July - 21 17.15 0.00
Beryl Drugs 15.05 August - 19 23.90 3.91
Beryl Securities 6.90 March - 05 9.04 0.00
Best and Crompton Engineering 2.63 August - 26 5.88 -4.85
Best Eastern Hotels 12.68 September - 03 41.35 -1.90
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
BF Investment 27.35 September - 25 80.65 -6.60
BF Utilities 118.10 August - 07 713.10 -5.00
BGIL Films and Technologies 1.84 September - 26 2.71 -4.91
BGR Energy Systems 70.55 July - 31 197.70 -3.35
Bhageria Dye chem 15.25 August - 06 83.40 1.96
Bhagiradh Chemicals and Industries 20.40 November - 06 40.85 -0.12
Bhagwandas Metals 7.13 April - 30 9.23 0.00
Bhagwati Autocast 26.20 August - 12 60.70 -3.57
Bhagwati Gases 0.69 October - 04 1.38 -4.83
Bhagwati Oxygen 12.00 June - 19 14.70 5.00
Bhagyanagar India 8.65 August - 01 17.95 -2.45
Bhagyashree Leasing & Finance 47.55 March - 21 107.50 0.00
Bhandari Hosiery Exports 16.05 August - 27 49.45 0.20
Bhanot Construction and Housing 4.32 February - 07 5.25 0.00
Bhansali Engineering Polymers 10.36 March - 12 20.30 0.25
Bharat Agri Fert & Realty 64.25 December - 19 117.70 -2.32
Bharat Bhushan Share and Commodity Brokers 7.03 September - 17 12.09 -4.95
Bharat Bijlee 259.00 August - 07 678.90 -3.04
Bharat Electronics 895.00 February - 04 1,796.85 -2.15
Bharat Forge 185.55 August - 06 693.00 -1.13
Bharat Gears 23.25 August - 28 65.55 -3.74
Bharat Heavy Electricals 100.35 August - 20 226.85 -4.02
Bharat Immunologicals and Biologicals Corporation 8.26 September - 02 35.70 -4.93
Bharat Petroleum Corporation 256.00 August - 06 592.40 -1.73
Bharat Rasayan 96.10 September - 03 409.60 2.25
Bharat Seats 10.61 August - 08 24.55 -4.84
Bharat Textiles And Proofing 5.05 December - 10 13.10 0.00
Bharati Shipyard 20.50 August - 05 38.95 -2.75
Bharatiya Global Infomedia 3.77 September - 20 4.49 4.91
Bharti Airtel 293.00 August - 28 354.65 0.04
Bharti Infratel 126.05 August - 28 259.40 -0.56
Bhartiya International 113.00 August - 07 342.40 -1.18
Bhatinda Chemicals 12.71 December - 20 38.60 1.58
Bheema Cements 5.37 August - 19 18.40 -1.87
Bhilwara Spinners 2.57 February - 25 7.30 0.00
Bhilwara Technical Textiles 4.85 August - 05 8.40 -1.64
Bhilwara Tex-Fin 14.80 July - 24 14.80 0.00
Bhor Wavelock Industries 40.00 October - 30 36.15 0.00
Bhoruka Aluminium 0.57 August - 08 1.21 -4.72
Bhushan Steel 386.10 June - 30 394.70 0.01
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 11.98 0.00
Bihar Sponge Iron 1.70 August - 14 4.23 4.44
Bil Energy Systems 1.25 May - 09 2.10 0.00
Bilcare 36.40 August - 05 95.45 -4.12
Bilpower 1.33 March - 07 2.77 -4.81
Bimetal Bearings 172.00 August - 23 279.95 0.83
Binani Industries 52.50 August - 28 114.65 -3.90
Binayaka Tex Processors 272.00 November - 05 450.00 0.00
Binny 25.00 October - 09 152.50 -4.69
Binny Mills 321.00 February - 28 421.50 1.66
Bio Green Industries 4.80 December - 19 10.30 3.83
Bio Green Papers 1.25 March - 18 2.94 0.00
Biocon 310.10 July - 25 480.05 -7.12
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 3.32 4.73
Biopac India Corporation 2.35 August - 14 4.90 -2.00
Birla Capital And Finance 0.74 March - 06 1.28 -4.48
Birla Corporation 191.00 August - 28 383.60 -2.89
Birla Cotsyn India 0.08 September - 13 0.13 -7.14
Birla Ericsson Opticals 10.02 August - 02 66.25 0.30
Birla Pacific Medspa 0.27 October - 15 0.45 4.65
Birla Power Solutions 0.10 March - 31 0.16 -5.88
Birla Precision Technologies 2.02 March - 31 3.75 -1.83
Birla Shloka Edutech 2.43 March - 20 4.56 4.59
Birla Sun Life Gold ETF 2,597.90 June - 11 2,680.00 0.00
Birla Transasia Carpets 30.65 July - 07 39.35 4.93
Bisil Plast 0.15 December - 13 0.52 -1.89
BITS 0.04 October - 03 0.36 -2.70
BKV Industries 0.91 May - 21 2.34 1.74
BL Kashyap & Sons 4.10 August - 06 10.01 -1.86
Black Rose Industries 2.96 March - 13 6.79 2.57
Blazon Marbles 12.75 July - 25 12.75 -1.92
BLB 2.19 March - 07 3.98 0.00
Bliss GVS Pharma 31.65 August - 28 47.45 -0.11
Bloom Dekor 10.08 November - 26 14.65 -3.93
Bloom Industries 4.00 December - 30 4.55 0.00
BLS Infotech 0.17 August - 14 0.26 -3.70
Blue Blends (India) 6.80 January - 02 9.50 0.00
Blue Chip India 0.12 December - 12 0.47 0.00
Blue Chip Tex Fuel Industries 12.50 April - 09 18.75 0.00
Blue Circle Services 4.70 July - 26 12.70 4.18
Blue Coast Hotels 36.15 October - 22 54.55 0.00
Blue Dart Express 2,229.35 August - 30 3,995.70 0.14
Blue Pearl Texspin 6.73 September - 17 8.50 4.81
Blue Star 130.15 August - 28 292.20 -1.95
Blue Star Infotech 71.95 August - 02 166.70 -0.51
Bluechip Stockspin 7.35 July - 23 7.70 0.00
BMB Music and Magnetics 1.59 December - 16 5.13 0.00
BN Rathi Securities 12.60 October - 11 16.65 4.06
BNK Capital Markets 15.45 September - 17 23.50 -7.84
BNR Udyog 9.85 January - 27 17.00 0.00
Bodal Chemicals 7.04 August - 12 60.05 3.09
Bombay Burmah Trading Corporation 83.05 August - 28 161.75 12.76
Bombay Cycle 600.00 October - 03 1,144.00 4.95
Bombay Dyeing and Manufacturing Company 37.25 August - 07 72.75 -3.96
Bombay Oxygen Corporation 4,844.25 April - 28 5,607.00 0.00
Bombay Rayon Fashions 151.55 January - 02 159.85 -2.08
Bombay Swadeshi Stores 16.50 December - 11 28.00 0.00
Bonanza Industries 35.75 June - 17 57.70 4.91
Borax Moraji 10.08 December - 19 17.20 -1.99
Borosil Glass Works 575.00 August - 22 1,896.75 -3.30
Bosch 8,000.00 August - 20 13,265.85 0.32
Boston Bio Systems 2.74 September - 10 11.79 0.00
Boston Teknowsys (India) 10.00 November - 19 37.95 4.98
Bothra Metals and Alloys 18.00 July - 21 24.40 0.00
BPL 7.99 August - 07 16.75 0.00
Brady and Morris Engineering Company 29.95 April - 22 48.75 0.00
Brahmanand Himghar 1.65 December - 31 5.39 -2.00
Brahmaputra Infrastructure 20.30 December - 09 33.65 -2.46
Brakes Auto (India) 3.69 July - 16 4.66 -2.92
Brandhouse Retails 1.51 September - 04 2.65 -2.21
Brawn Biotech 3.78 July - 29 5.70 -5.00
Brescon Advisors & Holdings 42.95 May - 16 66.00 -4.00
Bridge Securities 6.84 July - 18 7.25 0.00
Brigade Enterprises 45.10 August - 07 129.60 -0.23
Bright Brothers 26.45 September - 06 42.85 -2.61
Brijlaxmi Leasing & Finance 0.13 July - 30 0.34 -2.86
Britannia Industries 699.00 August - 28 1,073.45 0.47
Broadcast Initiatives 3.25 August - 20 4.66 -2.10
Bronze Infra-Tech 5.80 September - 19 57.45 0.00
Brooks Laboratories 13.15 August - 06 37.05 -4.39
Brushman India 0.33 December - 30 1.24 -1.59
BS Limited 10.70 April - 01 35.75 -1.79
BSEL Infrastructure Realty 0.97 August - 19 2.83 -0.70
BSL 9.70 September - 12 28.20 -1.91
Burnpur Cement 8.25 December - 20 13.73 -4.72
Butterfly Gandhimathi Appliances 255.00 February - 25 295.10 -2.45
C & C Constructions 18.00 August - 22 38.25 -3.16
C Mahendra Exports 120.60 July - 25 198.55 4.06
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 631.00 August - 20 1,122.70 2.28
Cairn India 304.25 July - 25 308.90 -4.26
Calcom Vision 3.71 July - 25 3.71 -4.87
California Software 4.10 March - 06 8.94 4.93
Cals Refineries 0.08 March - 10 0.14 0.00
Cambridge Technology Enterprises 3.00 October - 04 5.19 -4.07
Camex 8.05 November - 07 34.50 0.00
Camlin Fine Sciences 18.25 August - 14 95.55 -3.87
Camphor and Allied Products 100.00 September - 05 290.05 -2.26
Camson Bio Technologies 38.00 August - 19 104.25 -2.80
Can Fin Homes 113.00 August - 28 410.10 -9.74
Canara Bank 189.90 August - 28 394.75 -2.17
Canara Robeco Gold Exchange Traded Fund 2,610.00 June - 09 2,685.00 -5.72
Cantabil Retail India 13.20 February - 05 21.85 -5.62
Capital First 121.35 August - 07 232.50 -4.00
Capital Trade Links 90.00 July - 09 98.55 -1.35
Capital Trust 11.60 November - 20 25.75 6.63
Caplin Point Laboratories 58.95 October - 01 313.85 -1.48
Capman Financials 3.37 June - 05 8.35 4.90
Capri Global Capital 117.00 February - 05 169.25 -2.73
Capricorn Systems Global Solutions 25.65 April - 10 28.20 0.00
Caprihans India 32.60 August - 28 47.05 -1.47
Caprolactum Chemicals 7.10 July - 18 7.45 0.00
Captain Polyplast 27.39 December - 11 73.00 20.48
Carborundum Universal 97.00 August - 06 173.80 -2.88
Career Point 50.70 August - 21 129.35 -3.00
Carnation Industries 10.50 August - 14 23.55 2.61
Castrol India 282.00 May - 16 331.60 -1.22
Cat Technologies 4.51 May - 14 4.92 -4.47
Catavision Products 8.17 June - 20 9.45 2.72
CCL International 63.00 August - 07 427.85 4.63
CCL Products India 21.57 August - 01 69.55 -1.42
CCS Infotech 0.73 December - 13 1.62 -4.71
Ceat 104.90 August - 28 550.65 -4.47
Ceejay Finance 13.34 September - 20 28.35 -4.87
Ceenik Exports (India) 5.10 May - 22 10.45 4.92
Ceeta Industries 2.47 April - 15 5.47 4.99
Celebrity Fashions 3.49 December - 17 14.94 -2.35
Celestial Labs 15.65 November - 13 26.75 0.75
Cenlub Industries 15.00 May - 15 19.45 -0.77
Centennial Sutures 33.15 July - 25 44.20 0.00
Centerac Technologies 1.50 October - 29 3.60 0.00
Central Bank of India 43.05 February - 24 66.95 -3.11
Central Provinces Railway Company 54.25 December - 23 158.30 -1.98
Centron Industrial Alliance 8.57 July - 25 26.45 -1.86
Centrum Capital 11.00 March - 28 12.85 0.00
Centum Electronics 68.70 August - 05 390.80 -0.88
Century Enka 92.00 August - 06 173.95 -11.41
Century Extrusions 0.67 October - 24 1.79 0.00
Century Plyboards 22.05 March - 03 89.55 -5.14
Century Prot 16.20 September - 20 17.25 0.00
Century Textiles and Industries 195.05 August - 28 600.25 -6.03
Cera Sanitaryware 489.85 August - 28 1,238.55 1.28
Cerebra Integrated Technologies 5.70 March - 25 7.60 -2.56
CESC 283.55 August - 20 640.45 -2.50
CFL Capital Financial Services 1.80 May - 19 2.25 -1.75
CG-Vak Software and Exports 3.16 December - 06 11.90 -4.80
Chaman Lal Setia Exports 23.15 September - 26 47.70 -2.15
Chambal Breweries and Distilleries 5.30 April - 03 8.50 -1.16
Chambal Fertilisers and Chemicals 30.60 August - 28 55.90 -2.53
Chandni Textiles Engineering Industries 0.23 January - 07 0.80 3.90
Chandra Prabhu International 13.40 January - 21 16.25 -1.52
Chandrika Traders 2.00 December - 06 3.03 0.00
Channel Nine Entertainment 40.45 July - 26 494.90 0.18
Charms Industries 1.80 July - 08 2.64 4.76
Chartered Capital and Investments 36.85 May - 26 46.00 0.00
Chartered Logistics 6.80 May - 12 8.50 0.00
CHD Developers 4.50 July - 30 7.64 -2.68
Chembond Chemicals 115.00 August - 22 161.00 0.63
Chemfab Alkalies 51.55 August - 07 93.50 4.47
Chemo-Pharma Laboratories 16.75 July - 25 16.75 -4.83
Chemtech Industrial Valves 14.00 May - 27 14.50 0.00
Chennai Meenakshi Multispeciality Hospital 4.01 October - 24 6.10 0.00
Chennai Petroleum Corporation 52.00 October - 29 84.95 -3.30
Cheslind Textiles 4.28 March - 25 8.44 1.20
Cheviot Company 252.50 August - 19 379.75 0.15
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 19.60 -4.85
Choice Financial Services 32.10 May - 09 35.15 -1.68
Choice Infra Ventures 17.40 June - 04 32.10 -1.83
Chokhani Securities 14.00 May - 29 22.05 4.01
Choksi Imaging 8.65 March - 28 16.35 -4.94
Choksi Labs 5.25 March - 22 11.39 -4.92
Cholamandalam Investment and Finance Company 205.00 August - 06 409.85 -2.68
Chordia Food Products 32.70 November - 12 56.40 2.55
Chowgule Steamships 8.56 August - 12 15.75 -4.55
Chromatic India 3.44 March - 04 4.98 9.93
Cigniti Technologies 168.20 August - 06 366.75 -0.41
CIL Nova Petrochemicals 15.05 January - 14 23.00 -4.76
CIL Securities 6.75 April - 07 10.40 0.00
Cimmco 10.95 October - 08 39.90 5.00
Cindrella Hotels 25.05 July - 09 31.55 3.61
Cineline India 6.33 December - 12 13.50 -5.66
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 3.98 0.00
Cipla 368.70 May - 30 444.70 1.23
Circuit Systems (India) 3.60 September - 19 19.98 1.99
Cistro Telelink 0.05 May - 23 0.33 3.13
Citi Port Financial Services 7.00 June - 16 7.00 0.00
City Union Bank 37.95 September - 04 75.40 -0.79
Cityman 7.35 July - 19 9.20 0.00
CJ Gelatine Products 4.18 July - 30 8.47 0.00
Clariant Chemicals India 464.85 August - 07 841.80 -1.80
Claris Lifesciences 141.25 June - 02 159.40 -2.33
Clarus Finance & Securities 32.00 July - 25 34.55 -4.43
Classic Diamonds (India) 0.95 December - 31 2.80 -0.36
Classic Global Finance and Capital 407.00 June - 11 425.00 -0.04
Classic Globe Securities 0.76 April - 16 1.97 0.00
Clio Infotech 0.59 May - 07 1.00 0.00
Clutch Auto 11.52 March - 26 17.95 -2.97
CMC 1,106.80 August - 05 1,914.60 -0.70
CMI 5.76 September - 27 48.85 2.73
CMI FPE 207.20 September - 19 522.95 4.59
CNI Research 0.77 August - 22 3.77 1.89
Coal India 238.35 August - 30 376.20 -2.30
Coastal Roadways 11.00 February - 24 16.36 0.00
Cochin Malabar 57.00 April - 23 105.00 -4.55
Cochin Minerals and Rutile 74.00 August - 22 114.70 -2.80
Colgate Palmolive (India) 1,190.05 August - 28 1,631.50 -1.76
Colinz Laboratories 2.90 December - 24 6.00 0.00
Color Chips 6.20 April - 11 19.45 4.96
Combat Drugs 5.02 March - 10 10.19 4.94
Comfort Commotrade 20.40 June - 09 30.00 8.30
Comfort Fincap 140.00 March - 25 147.00 -0.14
Comfort Infotech 0.76 September - 03 1.00 3.09
Commercial Engineers and Body Builders Co 7.64 September - 04 18.05 -2.96
Commex Technology 3.51 July - 25 3.51 -1.96
Compact Disc 1.38 October - 24 3.29 1.23
Competent Automobiles Company 49.35 November - 29 68.35 -0.36
Compuage Infocom 50.75 October - 21 135.40 3.40
Compucom Software 7.80 August - 01 12.57 0.96
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 4.20 July - 25 4.20 -1.18
Confidence Petroleum 1.55 April - 09 2.53 -4.89
Consolidated Construction Consortium 1.90 March - 03 6.62 -1.19
Consolidated Securities 20.80 December - 09 36.35 0.00
Container Corporation of India 700.20 February - 14 1,311.95 -1.26
Contech Software 2.38 February - 12 4.18 0.00
Contil India 2.97 July - 21 3.43 4.89
Continental Controls 0.83 March - 10 2.30 -2.13
Continental Petroleums 3.56 February - 06 8.15 -0.61
Control Print 44.00 October - 03 123.35 -2.80
Conventry Coil O Matic (Haryana) 1.29 May - 16 3.46 0.00
Coral India Finance and Housing 25.50 May - 26 35.80 -0.56
Coral Laboratories 60.00 September - 11 101.00 2.49
Cords Cable Industries 10.01 September - 05 30.30 0.00
CORE Education & Technologies 11.00 May - 19 14.35 -2.71
Coromandel Engineering Company 24.79 August - 13 59.55 -3.41
Coromandel International 170.60 July - 31 243.60 -1.68
Corporate Courier and Cargo 3.00 October - 15 10.90 2.35
Corporation Bank 220.10 February - 24 359.35 -2.43
Cosboard Industries 8.20 May - 28 10.50 -0.94
Cosco (India) 23.35 August - 23 71.85 4.51
Cosmo Ferrites 4.36 February - 03 11.60 0.00
Cosmo Films 44.15 September - 30 82.30 -3.46
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 5.14 August - 07 10.18 -3.78
Country Condos 0.61 November - 27 1.89 5.00
Cox & Kings 84.50 August - 30 258.25 0.41
Cranes Software International 1.14 August - 07 3.32 -4.87
Cranex 2.62 March - 24 5.45 -2.68
Cravatex 180.80 February - 13 493.00 0.00
Crazy Infotech 0.10 December - 27 0.42 2.44
Creative Eye 2.48 November - 25 4.30 -2.27
Creative Merchants 244.00 July - 02 244.00 0.00
Credit Analysis and Research 415.05 August - 02 1,151.55 -2.68
Cressanda Solution 48.35 April - 11 55.35 2.88
Crest Animation Studios 2.30 March - 12 2.80 -0.36
Crestchem 10.50 August - 07 12.00 0.00
Crew B.O.S. Products 3.51 March - 24 6.31 -3.96
CRISIL 1,170.00 August - 05 1,876.80 0.72
Crompton Greaves 80.00 August - 28 192.95 -4.69
CSS Technergy 7.65 January - 14 12.60 -10.00
CTIL 2.45 July - 25 2.59 4.86
Cubex Tubings 3.90 September - 13 6.84 -4.87
Cubical Financial Services 14.00 May - 16 18.50 0.00
Cummins India 365.05 August - 28 641.65 -0.05
Cupid Rubbers 7.50 December - 12 13.25 -3.21
Cupid Trades 32.90 June - 04 46.90 -1.99
Cura Technologies 12.80 July - 23 14.70 3.52
Cybele Industries 8.10 May - 20 11.25 0.00
Cyber Media (India) 5.34 November - 29 9.50 0.00
Cybermate Infotek 0.48 May - 20 0.84 3.70
Cyberscape Multimedia 0.18 September - 13 0.90 0.00
Cybertech Systems and Software 10.01 August - 05 34.95 -4.25
Cyient 157.00 August - 06 368.05 2.04
D & H India 9.80 November - 29 17.80 2.01
D-Link India 22.40 August - 28 73.70 0.48
D.S. Kulkarni Developers 44.60 December - 24 68.05 -2.72
Dabur India 148.90 August - 22 199.35 2.26
Dai-Ichi Karkaria 34.30 August - 06 104.45 3.21
Daikaffil Chemicals India 7.00 August - 26 18.00 0.84
Dalal Street Investments 7,498.80 July - 24 7,498.80 0.00
Dalmia Bharat 95.00 August - 06 446.65 -2.08
Dalmia Bharat Sugar and Industries 11.20 February - 04 23.40 2.18
Damodar Industries 40.00 August - 16 59.80 -4.93
Danlaw Technologies India 5.86 December - 19 10.67 -6.65
Datamatics Global Services 18.55 August - 12 54.55 -3.88
Datasoft Application Software (India) 0.39 April - 04 0.86 0.00
Daulat Securities 6.65 May - 21 8.15 0.00
Dazzel Confindive 0.16 October - 18 0.36 -2.70
DB (International) Stock Brokers 65.50 July - 21 65.75 -0.08
DB Corp 210.05 November - 25 322.80 -0.02
DB Realty 47.55 February - 28 83.90 -0.12
DCB Bank 38.05 August - 28 78.85 -1.74
DCM 68.00 December - 20 95.65 -2.15
DCM Financial 0.47 October - 09 1.10 -4.35
DCM Shriram 49.10 August - 29 158.50 -3.91
DCM Shriram Industries 28.05 August - 30 103.80 -6.86
DCW 8.20 September - 04 25.10 -3.65
De Nora India 85.50 September - 02 152.90 0.36
Deccan Bearings 7.50 April - 22 19.36 0.00
Deccan Cements 142.00 February - 14 276.00 -4.84
Deccan Chronicle Holdings 1.87 August - 01 2.72 -6.53
Deccan Gold Mines 13.50 August - 07 21.90 -4.37
Deccan Polypacks 5.85 June - 04 9.35 0.00
Deco Mica 6.53 May - 19 7.19 0.00
Decolight Ceramics 1.71 July - 23 1.90 0.53
Dee-Kartavya 1.10 March - 06 8.82 1.97
Deep Industries 21.90 August - 07 74.85 -4.59
Deepak Fertilizers and Petrochemicals Coprn 81.20 August - 01 174.85 0.92
Deepak Nitrite 21.10 July - 11 82.85 -1.49
Deepak Spinners 25.50 July - 26 42.80 -1.61
Delta Corp 48.45 July - 25 92.80 -4.08
Delta Leasing and Finance 33.65 July - 30 113.70 -4.97
Delta Magnets 22.35 May - 09 28.60 2.51
Delton Cables 28.55 March - 24 57.40 4.94
Den Networks 110.45 December - 05 211.50 -0.42
Dena Bank 41.85 August - 28 68.35 -3.26
Denis Chem Lab 17.17 March - 21 25.50 2.20
Dera Paints and Chemicals 9.05 June - 17 10.83 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 7.30 0.00
Devika Finstocks 2.73 August - 26 9.50 0.64
Devine Impex 29.50 August - 12 40.75 4.62
Devki Leasing and Finance 1.14 June - 09 2.48 0.00
Dewan Housing Finance Corporation 101.50 September - 25 360.90 -2.33
DFL Infrastructure Finance 3.44 July - 08 3.80 3.83
DFM Foods 168.00 September - 27 285.95 2.13
Dhampur Sugar Mills 27.70 August - 20 57.80 -3.18
Dhampure Specialty Sugars 8.04 March - 27 13.00 -0.76
Dhan Jeevan 7.60 December - 18 15.00 0.00
Dhanada Corporation 4.07 January - 23 7.51 -4.94
Dhanalaxmi Cotex 12.80 September - 06 15.55 0.00
Dhanlaxmi Bank 24.20 August - 06 49.45 -3.13
Dhanlaxmi Fabrics 8.27 January - 30 27.00 4.85
Dhanlaxmi Roto Sp 3.68 September - 10 8.47 4.96
Dhanleela Investments & Trading Company 31.35 July - 25 197.80 -0.15
Dhanuka Agritech 139.45 September - 05 448.30 2.07
Dhanuka Commercial 8.25 July - 16 8.25 0.00
Dhanus Technologies 0.06 May - 20 0.12 -7.69
Dharamsi Morarji Chemical Company 6.20 August - 08 12.00 0.00
Dharani Finance 3.00 August - 08 6.23 0.00
Dharani Sugars and Chemicals 15.25 August - 07 29.85 0.00
Dhenu Buildcon India 2.64 March - 26 3.14 0.00
Dhoot Industrial Finance 4.45 December - 27 9.60 0.00
Dhoot Industries 1.43 May - 08 1.57 0.00
DHP India 20.75 August - 12 128.10 2.56
Dhruv Estates 9.62 May - 22 15.37 4.99
Dhruva Capital Services 13.60 March - 22 20.15 0.00
Dhunseri Investments 43.20 September - 06 75.00 -0.73
Dhunseri Petrochem & Tea 72.75 August - 07 151.80 -1.68
Dhyana Finstock 10.00 June - 11 335.00 1.21
Diamant Infrastructure 1.44 March - 26 2.33 -4.90
Diamines and Chemicals 17.15 March - 10 35.95 -5.64
Diamond Power Infrastructure 28.99 August - 22 115.75 1.49
Diana Tea Company 8.00 October - 03 19.30 -0.77
DIC India 152.00 July - 29 472.10 0.05
Digjam 3.25 August - 27 7.84 -3.69
DIL 352.00 November - 29 685.30 -2.31
Diligent Industries 14.54 February - 20 83.75 1.21
Dion Global Solutions 16.70 August - 22 99.95 -4.99
Disa India 2,650.00 July - 25 3,417.45 0.25
Dish TV India 39.75 September - 04 59.00 -4.53
Dishman Pharmaceuticals & Chemicals 37.05 August - 02 150.75 0.74
Divine Multimedia (India) 1.05 April - 17 2.07 4.55
Divinus Fabrics 430.00 June - 11 460.80 0.14
Divis Laboratories 905.00 August - 05 1,496.10 -0.34
Divya Jyoti Industries 5.90 May - 19 10.42 -4.93
Divyashakti Granites 19.05 July - 31 31.00 -4.32
DJS Stock and Shares 0.54 November - 07 1.23 0.00
DLF 120.25 August - 06 204.65 -4.50
DMC Education 0.77 March - 03 1.58 -1.86
Dolat Investments 0.91 August - 26 2.42 -2.42
Dollex Industries 1.51 April - 01 2.85 -5.00
Dolphin Medical Services 0.60 September - 30 1.73 1.76
Dolphin Offshore Enterprises (I) 56.05 August - 19 117.30 -5.10
Donear Industries 8.09 December - 23 16.45 -0.90
DOT COM Global 1.72 July - 24 1.72 0.00
DQ Entertainment International 6.95 August - 06 24.90 -5.14
Dr Agrawals Eye Hospital 50.00 October - 25 80.00 -2.32
Dr Reddys Laboratories 2,140.35 August - 21 2,745.85 1.30
Dr. Datson Labs 10.85 July - 15 11.95 -2.45
Dredging Corporation India 152.25 July - 31 444.40 -3.83
Drillco Metal Carbides 27.15 April - 10 28.60 0.00
DSJ Communication 0.33 May - 29 1.11 4.72
Dugar Housing Development Finance (India) 4.23 December - 24 4.23 0.00
Dujodwala Paper Chemicals 4.15 October - 08 10.95 4.29
Duke Offshore 11.43 December - 27 32.35 4.86
Duncans Industries 14.15 February - 13 26.55 0.19
Dunlop India 3.70 August - 30 10.48 -4.99
Duro Pack 4.91 June - 27 6.91 4.86
Dutron Polymers 12.00 August - 21 27.40 -4.86
Dwarikesh Sugar Industries 14.50 August - 22 39.90 -4.32
Dynacons Systems and Solutions 2.21 December - 18 4.50 -3.43
Dynacons Technologies 0.28 August - 01 0.52 -3.70
Dynamatic Technologies 465.00 August - 27 1,801.65 -4.18
Dynamic Industries 6.31 September - 13 48.00 1.91
Dynamic Portfolio Management & Services 2.06 September - 23 2.27 0.00
Dynemic Products 13.10 September - 30 47.30 -3.07
East Buildtech 4.38 May - 08 4.81 0.00
East Coast Steel 54.90 August - 14 61.85 0.00
Eastern Gases 11.25 January - 16 22.40 9.80
Eastern Silk Industries 0.93 August - 05 2.47 -1.98
Eastern Sugar and Industries 1.44 February - 04 2.21 4.74
Eastern Treads 9.60 August - 21 26.50 -1.85
Easun Reyrolle 34.00 August - 05 77.95 -4.88
ECE Industries 73.05 August - 22 108.00 0.00
eClerx Services 739.00 July - 29 1,234.30 2.22
Eco Friendly Food Processing Park 28.78 July - 25 410.00 1.74
Eco Recycling 16.75 March - 13 25.25 2.64
Ecoboard Industries 2.09 May - 13 4.38 -4.78
Ecoplast 27.40 February - 17 39.10 4.97
Edelweiss Financial Services 24.90 November - 26 61.80 -4.19
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 17.50 September - 04 31.70 -3.35
Eduexel Infotainment 8.36 August - 23 9.40 -4.95
Edynamics Solutions 33.85 August - 02 88.15 -4.96
Effingo Textile & Trading 52.90 December - 03 100.80 -0.30
Eicher Motors 3,200.00 August - 21 8,593.35 1.42
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 103.00 August - 07 195.85 -0.81
EIH 43.30 August - 07 98.10 0.10
EIH Associated Hotels 92.25 July - 31 175.00 0.00
Eimco Elecon (India) 98.40 August - 07 356.00 -0.56
Eins Edutech 18.00 April - 17 83.55 1.95
Ekam Leasing and Finance Company 18.35 July - 22 18.35 0.00
El Forge 2.95 January - 09 5.00 -1.77
Elango Industries 0.91 May - 13 2.05 0.00
Elantas Beck India 356.95 September - 11 684.80 -3.24
Eldeco Hous 140.05 March - 26 250.75 -4.39
Elder Healthcare 30.75 February - 19 85.05 -4.33
Elder Pharmaceuticals 187.00 July - 15 190.50 -1.93
Elder Projects 30.00 October - 11 32.75 0.00
Elecon Engineering Company 18.60 August - 02 56.40 -4.08
Electrosteel Castings 9.75 August - 05 29.90 -3.08
Electrosteel Steels 2.56 July - 29 5.38 -4.95
Electrotherm (India) 11.66 September - 24 25.95 -1.52
Elegant Floriculture and Agrotech (India) 4.75 July - 25 4.75 0.00
Elegant Marble and Granite Industries 29.60 September - 10 42.00 -0.71
Elgi Equipments 78.35 August - 07 121.80 -1.46
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 296.65 November - 29 300.10 -1.40
Elnet Technologies 25.05 July - 30 54.00 -4.51
Elpro International 218.55 October - 28 530.00 -3.64
EMA India 16.90 May - 23 23.95 0.00
Emami 410.60 August - 28 552.45 3.46
Emami Infrastructure 11.55 September - 16 26.65 -1.30
Emami Paper Mills 20.65 February - 06 39.80 -0.50
Emco 10.30 July - 31 42.95 -4.98
Emed.com Technologies 145.10 August - 26 153.45 -1.98
Emgee Cables and Communications 3.65 June - 03 4.24 4.95
Emkay Global Financial Services 13.75 April - 02 46.35 -2.52
Emmbi Industries 8.71 January - 20 14.60 -1.68
Emmessar Biotech And Nutrition 2.70 January - 10 7.69 4.91
Emmsons International 29.00 February - 26 33.05 2.32
Empee Distilleries 29.80 August - 22 46.10 -1.71
Empee Sugars and Chemicals 3.35 October - 17 5.69 -4.69
Empire Industries 423.45 August - 08 770.20 2.81
Empower India 0.05 September - 30 0.32 -3.03
Encore Software 2.95 March - 05 5.19 0.00
Energy Development Company 9.60 September - 17 20.45 1.49
Engineers India 121.15 August - 20 289.70 -1.75
Enkei Wheels (India) 36.15 February - 07 71.75 0.21
Ennore Coke 8.50 May - 16 28.90 1.94
Ensa Steel and Developers 3.70 March - 20 6.47 4.86
Entegra 2.14 September - 17 6.25 3.48
Enterprises International 2.50 January - 13 3.37 0.00
Entertainment Network India 198.10 August - 05 444.15 0.46
Envair Electrodyne 11.36 March - 11 18.40 3.08
Eon Electric 15.45 August - 06 23.50 1.73
EPC Irrigation 84.00 August - 20 193.70 -2.86
EPIC Energy 5.72 April - 03 10.39 -4.94
Epsom Properties 3.04 April - 23 8.26 0.00
Era Buildsys 8.30 September - 10 20.70 -4.61
Era Infra Engineering 12.20 March - 03 21.75 -4.61
Eros International Media 106.50 August - 28 221.00 -2.06
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 35.95 August - 13 46.80 -1.47
Esab India 310.00 August - 20 610.00 -2.73
Escorts 70.00 August - 05 123.00 -3.79
Escorts Finance 2.85 December - 05 3.89 -4.89
Esha Media Research 16.30 May - 15 23.70 0.00
Eskay Knit 0.62 May - 16 0.97 -4.90
ESS DEE Aluminium 453.00 August - 06 528.75 -5.06
Essar Oil 44.50 January - 31 108.45 0.51
Essar Ports 48.00 March - 27 84.00 -0.24
Essar Securities 28.45 January - 17 49.50 -1.98
Essar Shipping 13.00 August - 28 21.50 -2.27
Essel Propack 36.35 September - 03 111.10 -0.80
Esteem Bio Organic Food Processing 72.80 July - 25 396.55 0.60
Ester Industries 6.56 August - 02 21.50 -1.60
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 9.79 3.93
Euro Finmart 50.00 October - 04 96.40 0.42
Euro Leder Fashion 5.72 March - 28 18.70 4.76
Euro Multivision 0.72 January - 06 3.50 4.79
Eurotex Industries and Exports 9.85 August - 22 32.45 -4.98
Eveready Industries India 14.05 August - 07 85.25 2.46
Everest Industries 121.80 August - 06 254.20 0.04
Everest Kanto Cylinder 7.26 September - 04 17.00 -3.41
Everest Marketing 13.95 January - 08 24.15 5.00
Everlon Synthetics 0.90 May - 09 1.96 0.00
Everonn Education 21.60 August - 07 45.75 -4.79
Excel Castronics 129.70 September - 30 366.55 -1.20
Excel Crop Care 212.35 July - 31 867.30 0.33
Excel Glasses 0.96 December - 03 1.19 4.39
Excel Industries 56.20 October - 04 192.75 -2.50
Excel Infoways 15.35 November - 18 20.10 1.52
Exdon Trading Company 2.50 July - 26 62.00 1.97
Exelon Infrastructure 1.98 November - 26 3.05 0.00
Exide Industries 99.05 January - 27 159.75 -0.19
Exotic Coal 3.53 March - 21 5.16 0.00
Explicit Finance 4.81 July - 15 4.99 1.84
Expo Gas Containers 4.54 October - 11 6.00 0.00
Facor Alloys 1.13 March - 14 1.76 -2.22
Facor Steels 0.45 August - 12 0.82 2.50
Fact Enterprise 0.38 September - 24 0.66 4.76
FAG Bearings India 1,100.00 August - 08 2,719.60 0.31
Fairdeal Filaments 12.95 September - 20 20.00 -4.76
Falcon Tyres 8.05 August - 16 19.40 -3.24
Farmax India 0.21 August - 06 0.91 -4.21
Farry Industries 4.57 April - 29 6.28 4.84
Fast Track Entertainment 0.40 September - 30 1.80 1.69
Faze Three Exports 3.38 August - 19 7.45 -4.49
FCS Software Solutions 0.18 August - 22 0.38 -2.56
FDC 79.00 August - 28 142.60 0.35
FE (India) 8.11 March - 21 18.30 1.67
Fedders Lloyd 22.60 August - 07 77.85 -3.29
Federal Bank 44.25 September - 04 118.25 -4.44
Federal-Mogul Goetze 166.20 September - 02 251.20 -1.10
Fenoplast 17.00 April - 01 30.55 4.98
Ferro Alloys Corporation 2.93 August - 06 8.62 2.01
Fertilisers and Chemicals Travancore 15.00 August - 01 36.10 2.70
Fervent Synergies 9.84 January - 16 42.00 0.84
FGP 1.72 December - 27 3.17 -4.80
Ficom Industries 4.99 July - 23 4.99 0.00
FIEM Industries 179.05 September - 04 605.50 -3.64
Filatex Fashions 2.58 March - 13 3.61 4.94
Filatex India 11.11 February - 19 22.65 -4.83
Filmcity Media 0.33 September - 24 1.33 4.72
Finalysis Cr 1.88 May - 09 2.23 -4.70
Financial Technologies 102.05 August - 30 352.35 -3.66
Finaventure Capital 5.31 May - 23 5.68 -4.86
Fine Plast Polymers 5.50 February - 26 5.77 0.00
Fine-line Circuits 3.56 April - 04 11.48 4.94
Fineotex Chemical 18.90 September - 06 72.60 2.25
Finkurve Financial Services 5.18 August - 19 15.50 0.00
Finolex Cables 52.90 August - 06 206.15 1.45
Finolex Industries 102.25 September - 04 279.25 -2.50
Fintech Communication 0.85 July - 25 0.85 -4.49
First Custodian Fund (India) 11.74 June - 27 15.03 0.00
First Financial Services 7.10 March - 28 9.70 -3.00
First Leasing Company of India 9.51 March - 27 13.30 -1.12
First Winner Industries 3.00 December - 19 5.83 0.00
Firstobject Technologies 5.64 October - 01 8.68 1.64
Firstsource Solutions 11.95 August - 02 37.25 -4.24
Fischer Inorganic and Aro 3.09 July - 08 3.24 0.00
Five X Finance and Investment 0.85 July - 15 1.04 4.00
Flag Finin 8.33 July - 16 8.87 1.95
Flawless Diamond (India) 0.06 September - 03 0.27 -3.57
Flex Foods 21.00 August - 07 47.25 0.53
Flexituff International 220.55 October - 29 248.00 -1.47
Flora Textiles 12.69 July - 25 12.69 -4.94
Florence Investech 121.00 May - 12 247.75 2.80
Fluidomat