SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending September 19, 2014
Company 52-Week Low 52-Week Low Date Current % Change
Kausambi Vanijya 50.00 May - 15 89.45 0.00
20 Microns 30.10 March - 26 31.95 -0.62
21st Century Management 2.87 October - 28 16.19 2.15
3i Infotech 4.40 September - 25 8.54 -1.95
3M India 3,060.00 October - 01 6,385.20 1.71
7Seas Technologies 5.85 March - 11 17.52 3.98
8K Miles Software Services 76.45 September - 30 428.10 9.99
A F Enterprises 10.00 May - 22 330.00 0.00
A.K.Capital Services 120.70 December - 10 256.85 -1.83
A2Z Maintenance and Engineering Services 7.51 December - 20 26.05 -0.19
Aadhaar Ventures India 0.30 May - 23 0.77 -1.28
Aadi Industries 2.85 September - 19 2.85 -1.72
Aagam Capital 104.45 September - 25 119.00 -1.94
Aarey Drugs and Pharmaceuticals 9.02 October - 04 17.95 -2.97
Aarti Drugs 196.95 September - 24 755.25 1.89
Aarti Industries 70.40 September - 24 292.30 -1.73
Aarvee Denim and Exports 31.00 October - 03 52.05 -2.07
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 217.80 September - 25 705.15 -0.67
ABB 554.90 October - 09 1,224.00 0.64
Abbott India 1,368.90 October - 18 3,089.25 -0.42
ABC Bearings 45.00 September - 26 125.30 -0.52
ABC Gas International 4.80 December - 20 5.93 0.00
ABC India 80.00 May - 15 101.80 3.25
ABG Infralogistics 40.70 September - 24 80.10 -2.79
ABG Shipyard 210.25 August - 18 256.70 1.46
Abhinav Capital Services 28.00 August - 25 32.00 0.00
Abhishek Corporation 1.61 November - 29 3.54 4.73
Abirami Financial Services (India) 3.89 May - 21 6.36 0.00
ABL Biotechnologies 2.91 October - 04 4.83 0.00
ABM Knowledgeware 31.60 September - 23 132.30 7.13
ACC 990.00 January - 30 1,506.50 -0.32
Accel Frontline 19.15 October - 10 72.60 0.14
Accel Transmatic 4.00 August - 04 5.61 4.86
Accelya Kale Solutions 599.00 December - 13 752.00 3.30
Accentia Technologies 6.82 August - 18 6.94 0.00
Acclaim Industries 1.29 May - 16 1.45 0.00
Accurate Transformers 19.30 October - 30 50.05 -1.38
ACE Edutrend 9.98 August - 28 10.01 0.00
Ace Software Exports 5.62 December - 23 9.00 0.00
Ace Tours Worldwide 19.50 October - 04 42.70 0.00
Achal Investments 447.00 August - 25 493.50 -0.15
ACI Infotech 3.51 December - 11 4.67 -6.79
ACIL Cotton Industries 0.05 March - 25 0.13 8.33
Acknit Knitting 26.75 December - 18 52.00 3.69
Acropetal Technologies 3.10 May - 19 4.15 7.79
Acrow (India) 34.25 March - 26 88.45 0.00
Acrysil (India) 116.50 October - 01 627.90 1.07
Action Construction Equipment 8.40 September - 30 32.85 -0.76
Action Financial Services (India) 6.28 March - 26 8.16 -4.90
Ad Manum Finance 23.50 June - 26 31.75 4.27
Adani Enterprises 150.30 September - 19 494.95 -2.84
Adani Ports and Special Economic Zone 140.80 September - 20 284.60 -3.15
Adani Power 32.50 October - 01 51.40 -2.93
Adarsh Mercantile 10.00 July - 18 10.00 0.00
Adarsh Plantation Projects 3.14 October - 24 7.98 0.00
ADC India Communications 102.30 October - 18 187.00 1.80
Addi Industries 1.83 November - 11 3.45 0.00
ADF Foods Industries 46.00 September - 20 72.80 4.30
Adhinath Textiles 1.13 May - 21 1.75 2.94
Adhunik Industries 67.00 May - 26 140.90 2.03
Adhunik Metaliks 26.40 October - 30 43.00 1.18
Adi Finechem 39.20 September - 24 340.60 -0.89
Adi Rasayan 5.22 August - 11 6.12 0.00
Adinath Bio-Labs 0.16 March - 19 0.28 0.00
Adinath Exim Resources 10.39 April - 23 16.45 -0.30
Aditya Birla Chemicals 86.00 October - 01 307.90 -0.10
Aditya Birla Money 12.20 February - 25 23.60 6.31
Aditya Birla Nuvo 1,048.70 March - 21 1,695.55 1.95
Aditya Forge 3.70 June - 27 6.13 0.00
Aditya Ispat 1.60 October - 29 4.50 -2.17
Ador Fontech 50.50 October - 14 116.50 2.60
Ador Welding 96.70 October - 03 238.90 -0.91
Adore Multiproducts 10.00 October - 14 14.70 0.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 7.85 0.00
Advance Metering Technology 12.25 May - 19 14.45 6.96
Advance Petrochemicals 19.50 September - 05 19.50 0.00
Advance PowerInfra Tech 1.82 November - 11 4.79 0.00
Advanced Micronic Devices 7.61 March - 14 12.07 0.00
Advani Hotels and Resorts (India) 27.10 December - 06 72.00 -3.61
Advanta 106.20 January - 27 332.00 1.72
Advent Computer Services 3.30 February - 26 6.42 4.56
Advik Laboratories 2.40 September - 27 10.02 4.92
Aegis Logistics 125.40 September - 23 401.45 8.76
Aekta 24.00 March - 14 26.30 -1.31
Aftek 2.90 March - 27 6.20 0.16
Agarwal Industrial Corporation 61.65 September - 20 95.70 -1.75
AGC Networks 44.00 February - 11 68.55 9.16
Agio Paper & Industries 1.49 June - 06 4.00 0.00
Agri-Tech (India) 5.96 May - 14 7.40 4.23
Agrimony Commodities 8.00 July - 25 10.35 0.00
Agro Dutch Industries 1.32 March - 25 3.46 -1.14
Agro Tech Foods 425.00 December - 10 631.30 1.02
Ahlcon Parenteral (India) 350.00 September - 23 490.20 -0.82
Ahluwalia Contracts India 17.30 September - 23 175.65 -1.07
Ahmedabad Stellcr 12.55 October - 08 29.45 -5.00
Ahmednagar Forgings 87.80 October - 10 418.50 0.86
AI Champdany Industries 14.00 May - 16 19.50 -3.23
AIA Engineering 322.00 October - 01 934.20 -0.75
Aimco Pesticides 7.09 September - 19 72.45 5.00
Aishwarya Telecom 2.72 January - 30 3.65 2.82
Ajanta Pharma 700.00 September - 19 1,733.65 0.28
Ajanta Soya 7.60 September - 23 16.60 0.61
Ajcon Global 13.70 September - 15 14.10 -5.37
AJEL 1.62 April - 30 4.75 3.94
Ajmera Realty and Infra India 45.75 February - 26 107.10 20.00
Ajwa Fun World and Resort 5.38 September - 11 5.64 0.00
Akar Tools 15.30 March - 07 24.25 -2.22
Aksh Optifibre 13.20 December - 23 19.25 -7.00
AksharChem (India) 45.75 September - 30 252.35 -2.38
Akzo Nobel India 782.00 February - 12 1,291.10 -0.05
Alacrity Securities 6.10 April - 11 6.50 0.00
Alang Industries Gases 16.75 May - 23 20.55 -4.86
Albert David 82.05 October - 07 229.05 -0.09
Alchemist 36.95 October - 09 55.75 0.54
Alchemist Corporation 6.33 October - 01 11.98 0.00
Alchemist Realty 2.41 October - 31 4.49 -0.22
Alembic 12.32 January - 31 63.60 0.79
Alembic Pharmaceuticals 141.30 September - 20 423.75 2.23
Alfa ICA (India) 8.90 September - 11 9.95 0.00
Alfa Transformer 12.00 January - 20 22.00 0.00
Alfavision Securities and Finance 30.00 April - 11 30.75 0.00
Alfred Herbert (India) 196.00 November - 26 309.95 1.99
Alicon Castalloy 52.00 September - 19 172.90 2.55
Alka Diamond Industries 17.30 July - 21 17.30 0.00
Alka India 0.08 March - 26 0.16 0.00
Alka Securities 0.18 August - 27 0.26 -3.70
Alkali Metals 17.95 September - 26 22.80 -1.72
Alkyl Amines Chemicals 76.00 September - 23 397.30 -0.36
Allahabad Bank 74.50 February - 17 123.40 -1.40
Allcargo Logistics 88.00 September - 20 238.70 4.21
Alliance Integrated Metaliks 149.50 May - 15 173.25 0.00
Allied Computers International (Asia) 0.15 September - 11 0.21 5.00
Allied Digital Services 12.06 March - 26 22.15 -3.06
ALLSEC Technologies 18.10 September - 19 26.35 -0.75
Almondz Global Securities 4.42 March - 24 19.95 -0.99
Alok Industries 5.80 March - 26 12.77 -3.18
Alpa Laboratories 5.76 October - 17 10.74 4.99
Alpha Graphic India 14.55 April - 07 23.00 0.00
Alpha Hi-Tech Fuel 0.38 December - 24 2.98 1.71
Alphageo (India) 35.20 October - 04 495.00 -1.73
Alpine Housing Dev Corp 13.55 October - 29 22.50 0.00
Alps Industries 1.29 March - 28 2.21 3.76
Alps Motor Finance 41.50 June - 06 53.70 0.09
ALSTOM India 315.00 February - 13 494.35 -2.01
Alstom T&D India 143.25 October - 07 337.90 -2.55
Alufluoride 6.66 May - 16 12.15 0.41
Alumeco India Extrusion 1.92 May - 20 3.80 -5.00
Amal 9.14 October - 09 32.95 2.81
Amani Trading & Exports 134.50 June - 18 141.05 0.00
Amara Raja Batteries 294.25 September - 30 641.35 0.15
Amardeep Industries 5.70 September - 10 5.70 0.00
Amarjothi Spinning Mills 37.50 September - 23 91.50 -2.56
Amarnath Securities 66.75 September - 18 70.10 1.45
Ambalal Sarabhai Enterprise 1.74 October - 25 6.28 -1.88
Ambica Agar 2.21 September - 27 7.51 -6.13
Ambika Cotton Mills 215.00 October - 04 505.85 -1.99
Ambitious Plastomac 1.60 October - 28 3.55 -3.79
Ambuja Cements 154.70 February - 14 215.00 0.84
Amco India 6.10 December - 30 17.70 4.73
AMD Industries 11.14 September - 23 26.85 -1.29
Amforge Industries 0.50 January - 08 3.65 4.89
Amines and Plasticizers 34.80 April - 25 61.50 2.16
Amit International 3.14 August - 26 4.91 4.91
Amit Securities 10.08 September - 05 11.00 0.00
Amit Spinning Industries 0.36 March - 05 1.22 -4.69
Amrapali Capital and Finance Services 30.50 July - 16 38.55 0.00
Amrapali Industries 3.30 November - 05 5.36 -1.11
Amraworld Agrico 0.62 October - 22 1.05 0.00
Amrit Corporation 296.00 October - 22 509.95 4.07
Amrutanjan Health Care 114.70 October - 07 300.85 -0.55
Amtek Auto 60.35 September - 30 242.85 -0.74
Amtek India 66.05 December - 20 104.50 -1.46
Amulya Leasing and Finance 17.20 October - 22 110.05 -2.83
Anant Raj 40.45 October - 01 57.65 2.40
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 17.59 0.00
Andhra Bank 52.70 September - 30 79.80 -1.24
Andhra Cement 4.41 September - 24 11.12 -0.89
Andhra Petro 7.84 February - 20 10.74 1.99
Andhra Sugars 86.10 February - 24 145.25 -0.51
Andrew Yule and Company 11.19 October - 10 31.80 4.95
ANG Industries 6.16 March - 25 29.40 5.00
Angels Enterprises 310.50 September - 19 310.50 -4.46
Anik Industries 19.90 March - 26 32.25 -2.27
Anil 86.00 November - 13 306.10 -1.56
Anil Special Steel Industries 4.41 September - 02 4.80 -0.83
Anisha Impex 11.00 September - 18 11.00 0.00
Anjani Dham Industries 5.03 January - 27 8.32 -4.91
Anjani Finance 2.35 November - 22 3.05 0.00
Anjani Portland Cement 16.25 October - 30 59.10 2.16
Anjani Synthetics 2.88 February - 13 11.85 1.98
Anka India 9.95 July - 15 13.51 0.00
Ankit Metal and Power 5.80 August - 20 8.77 19.81
Ankush Finstock 4.00 January - 24 5.35 4.09
Anna Finance 11.70 November - 19 11.74 0.00
ANS Industries 11.17 August - 25 15.85 1.60
Ansal Buildwell 30.50 March - 20 73.10 3.32
Ansal Housing and Construction 15.75 October - 03 32.85 -4.78
Ansal Properties & Infrastructure 17.30 October - 07 35.45 -0.28
Anshus Clothing 3.50 September - 16 3.50 0.00
Anuh Pharma 112.95 September - 24 334.10 0.24
Anukaran Commercial Enterprises 0.88 September - 19 0.88 -1.12
Anup Malleables 17.20 March - 26 17.50 0.00
Anus Laboratories 0.17 October - 30 0.38 0.00
Apar Industries 89.60 October - 01 405.20 -2.31
Apcotex Industries 105.65 February - 18 345.45 -1.34
APL Apollo Tubes 150.60 November - 26 311.95 -0.72
Aplab 23.50 November - 06 39.35 -1.63
APM Industries 21.40 October - 04 39.80 -2.93
Apollo Finvest (India) 5.08 February - 14 13.96 4.96
Apollo Hospitals Enterprises 875.00 April - 17 1,153.35 0.73
Apollo Tyres 67.00 October - 01 206.25 0.61
Apple Finance 0.94 November - 28 2.36 -4.07
Appu Marketing & Manufacturing 10.00 September - 18 309.75 2,997.50
Apte Amalgamations 100.00 October - 09 121.25 0.00
Aptech 62.75 September - 26 88.30 -1.89
Aptus Industries 9.55 September - 19 9.85 1.55
Aravali Securities and Finance 4.12 September - 04 5.00 -0.20
Arcee Industries 2.54 May - 02 3.79 4.99
Archana Software 0.47 October - 14 0.96 0.00
Archidply Industries 5.80 September - 23 27.45 3.58
Archies 14.05 September - 24 32.60 6.36
Arcotech 177.30 February - 21 364.50 0.03
Arcuttipore Tea Company 3.48 March - 27 6.99 -4.90
Arex Industries 11.13 September - 20 30.55 4.98
Aries Agro 36.65 November - 12 97.40 -5.48
Arihant Avenues and Credit 6.19 February - 25 6.81 0.00
Arihant Capital Markets 11.51 April - 29 22.50 -4.46
Arihant Foundations and Housing 21.15 March - 27 35.80 -8.44
Arihant Superstructures 30.00 March - 26 38.45 0.39
Arihants Securities 6.60 July - 01 7.00 0.00
Arman Financial Services 15.00 January - 27 32.40 -1.67
Arman Holdings 10.00 July - 17 55.10 0.00
Arnav Corporation 9.75 September - 24 23.05 -2.95
Arnold Holdings 10.00 December - 19 292.85 1.12
Aro Granite Industries 23.70 November - 14 68.85 2.08
Aroni Commercials 19.25 March - 26 50.00 0.30
Arora Fibres 5.55 September - 19 19.00 -4.76
Arrow Coated Products 15.45 October - 03 188.00 5.00
Arrow Textiles 4.85 April - 07 10.20 -2.76
Arshiya 11.70 February - 26 20.60 -1.67
ARSS Infrastructure Projects 18.80 March - 03 43.35 -2.58
Artech Power Products 3.81 August - 22 3.81 0.00
Artefact Projects 13.20 September - 19 30.55 -4.38
Artson Engineering 14.00 October - 03 38.90 1.17
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 80.50 October - 01 316.30 -3.09
Arvind International 3.10 September - 03 3.20 -3.61
Arvind Remedies 30.00 July - 24 54.40 -1.63
Arya Global Shares and Securities 2.68 October - 14 65.50 5.48
Aryaman Financial Services 12.00 September - 24 17.65 2.32
Asahi Fibres 2.79 March - 11 4.72 0.00
Asahi India Glass 38.00 September - 23 110.95 5.77
Asahi Infrastructure And Projects 0.82 February - 25 2.77 4.14
Asahi Songwon Colors 58.85 September - 30 160.00 -2.68
Aseem Global 4.22 September - 09 5.11 -1.16
Ashapura Intimates Fashion 80.00 September - 19 146.15 -1.88
Ashapura Minechem 36.60 November - 19 78.80 -0.06
Ashiana Agro Industries 0.65 April - 09 2.50 4.60
Ashiana Housing 41.40 September - 19 159.25 1.05
Ashiana Ispat 6.80 March - 04 17.90 -0.28
Ashika Credit Capital 64.60 April - 29 88.90 0.79
Ashima 2.70 November - 06 9.38 -2.29
Ashirwad Capital 1.67 March - 25 2.40 -3.61
Ashirwad Steel and Industries 3.01 March - 19 5.26 0.00
Ashish Polyplast 2.33 November - 13 8.23 0.00
Ashnoor Textile Mills 2.43 June - 03 4.72 4.89
Ashok Alco-Chem 16.25 May - 05 42.95 0.59
Ashok Leyland 14.25 September - 20 39.70 -3.29
Ashoka Buildcon 46.40 October - 29 137.90 -2.58
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 23.00 0.00
Asian Electronics 2.03 September - 23 2.16 -3.14
Asian Granito India 25.90 November - 14 103.00 -4.05
Asian Hotels (East) 119.00 September - 27 198.95 -0.18
Asian Hotels (North) 100.00 October - 04 141.25 -1.43
Asian Hotels (West) 102.35 March - 13 108.25 -0.09
Asian Oilfield Services 21.00 November - 01 62.10 -0.64
Asian Paints 462.35 October - 01 668.30 1.24
Asian Petroproducts and Exports 3.76 June - 03 3.76 0.00
Asian Star 511.95 February - 13 1,250.00 -12.22
Asian Tea and Exports 8.91 November - 18 16.00 4.58
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 1,591.80 5.00
Asit C Mehta Financial Services 16.20 March - 28 40.40 -4.94
ASM Technologies 65.90 November - 27 185.10 8.18
Assam Company (India) 3.98 August - 27 5.03 1.21
Associated Alcohol and Breweries 15.90 October - 21 54.90 -1.52
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 43.75 -1.91
Astec Lifesciences 20.60 October - 17 70.45 -0.63
Astra Microwave Products 34.90 October - 01 122.40 -0.29
Astral Poly Technik 216.50 September - 30 825.40 2.11
AstraZeneca Pharma 735.00 February - 04 945.75 0.44
Asya Infosoft 7.35 October - 04 19.40 -5.37
Atharv Enterprises 3.86 April - 29 6.25 -0.16
Atlanta 30.80 October - 17 69.25 -0.22
Atlanta Devcon 6.96 September - 10 8.67 4.96
Atlanta Infrastructure and Finance 1.90 September - 23 5.58 4.89
Atlas Cycle Industries 214.50 February - 04 289.60 -1.03
Atlas Jewellery India 9.74 November - 01 56.25 -0.88
ATN International 0.10 October - 07 0.55 0.00
Atul 331.75 September - 19 1,381.90 2.50
Atul Auto 180.00 September - 19 377.35 -1.20
ATV Projects India 1.51 November - 08 3.47 -2.80
Aunde India 13.40 September - 25 41.00 0.00
Aurangabad Paper Mills 1.31 November - 28 1.66 0.00
aurionPro Solutions 42.10 October - 01 295.10 0.73
Auro Laboratories 5.23 July - 16 8.90 0.68
Aurobindo Pharma 186.55 September - 19 867.60 -1.83
Auroma Coke 7.61 February - 10 9.39 0.00
Aurum Soft Systems 2.44 September - 05 3.44 -4.97
Ausom Enterprise 6.12 March - 26 23.60 1.29
Austin Engineering Company 35.20 November - 25 86.70 -1.25
Austral Coke & Projects 0.39 April - 01 0.95 3.26
Autoline Industries 65.55 February - 14 117.15 6.16
Autolite (India) 10.11 September - 20 32.70 9.92
Automobile Corporation of Goa 170.00 October - 14 498.15 0.89
Automotive Axles 209.95 September - 20 685.95 0.47
Automotive Stampings and Assemblies 26.90 September - 26 58.30 2.28
Autoriders Finance 0.55 October - 17 1.99 -4.78
Avance Technologies 0.04 September - 25 0.55 -1.79
Avantel 39.00 January - 06 88.50 4.98
Avanti Feeds 220.00 September - 20 1,645.65 2.90
AVI Photochem 22.35 September - 05 22.35 0.00
Aviva Industries 7.80 October - 11 38.45 0.00
Avon Corporation 0.42 September - 09 0.46 -4.17
Avon Organics 9.00 March - 14 12.92 -0.54
Avonmore Capital & Management Services 7.82 September - 20 18.00 0.00
AVT Natural Products 18.65 December - 20 50.65 -0.59
Axel Polymers 1.11 October - 23 3.54 0.00
Axis Bank 203.86 September - 30 407.55 0.57
Axis Capital Markets (India) 14.50 December - 13 42.70 1.18
AXIS IT&T 38.75 March - 26 125.45 3.04
Axis Mutual Fund - Gold ETF 2,505.55 September - 16 2,545.00 -0.73
Axon Finance 5.73 April - 25 6.64 3.59
Axtel Industries 4.97 December - 13 11.39 4.98
Azure Exim Services 7.60 August - 22 7.60 0.00
B and A 116.00 October - 31 170.85 -0.84
B C Power Controls 17.20 March - 18 18.50 0.00
B Nanji Enterprises 5.51 April - 16 8.04 4.96
B P Capital 7.28 June - 30 8.92 4.94
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 4.63 October - 07 6.45 -8.64
Bacil Pharma 0.92 December - 17 6.54 1.87
Bafna Pharmaceuticals 16.90 April - 01 33.55 -1.32
BAG Films and Media 2.06 March - 24 4.37 10.91
Bagadia Colourchem 4.45 September - 12 6.24 4.87
Baid Leasing and Finance Company 11.90 November - 18 23.25 0.00
Bajaj Auto 1,880.00 February - 04 2,410.35 0.62
Bajaj Corp 198.00 December - 13 282.90 3.21
Bajaj Electricals 162.50 November - 13 284.75 2.97
Bajaj Finance 1,172.00 October - 01 2,687.75 4.79
Bajaj Finserv 613.00 September - 20 1,080.05 1.81
Bajaj Hindusthan 11.70 September - 24 21.55 -0.23
Bajaj Holdings & Investment 781.75 September - 26 1,378.75 1.76
Bajaj Steel Industries 63.00 October - 17 338.10 7.45
Bal Pharma 15.55 September - 20 66.10 1.38
Bala Techno Global 2.14 June - 13 2.83 0.00
Bala Techno Industries 0.44 January - 06 1.84 -4.66
Balaji Amines 33.25 October - 09 85.50 -1.50
Balaji Telefilms 31.90 September - 30 83.40 -0.71
Balasore Alloys 10.50 October - 04 26.00 -3.70
Balkrishna Industries 233.70 September - 24 771.40 2.21
Ballarpur Industries 11.45 October - 01 18.00 -2.17
Balmer Lawrie and Company 286.60 March - 04 610.15 1.37
Balmer Lawrie Investment 171.00 September - 23 272.00 0.78
Balrampur Chini Mills 40.40 January - 31 56.30 -1.23
Balurghat Technologies 1.57 December - 17 2.80 -1.06
Bambino Agro Industries 35.00 September - 23 90.35 -3.88
BAMPSL Securities 0.47 February - 24 0.92 -1.08
Banaras Beads 23.30 October - 10 49.85 -2.64
Banas Finance 16.60 September - 17 17.20 -3.10
Banco Products (India) 38.50 September - 25 158.20 1.41
Bang Overseas 8.45 December - 13 13.37 -4.50
Bank Of Baroda 497.75 September - 30 949.10 -0.82
Bank Of India 162.20 September - 30 289.75 -2.11
Bank of Maharashtra 29.10 February - 28 44.70 -2.93
Bannari Amman Spinning Mills 104.00 March - 06 141.15 -0.46
Bannariamman Sugars 696.50 December - 23 1,292.80 -1.38
Bansal Roofing Products 30.25 August - 19 33.00 1.54
Banswara Syntex 38.10 September - 20 82.35 0.43
Barak Vally Cements 4.02 December - 26 14.57 -0.68
Baroda Extrusion 0.36 May - 08 0.77 -2.53
Baron Infotech 0.42 August - 14 0.48 4.35
Bartronics India 5.90 March - 28 11.91 -3.64
Basant Agro Tech (India) 3.14 September - 30 10.04 0.10
BASF India 519.00 September - 23 1,231.65 1.95
Basil Infrastructure Projects 17.20 October - 22 25.20 0.00
Bata India 824.00 September - 26 1,297.05 2.36
Batliboi 7.36 October - 11 32.25 3.04
Bayer CropScience 1,415.90 March - 21 2,518.30 2.53
BCB Finance 25.00 August - 11 25.00 0.00
BCC Finance 5.70 February - 26 15.20 -4.40
BCC Fuba India 1.79 March - 26 4.37 -5.00
BDH Industries 14.90 September - 25 46.80 4.46
Beckons Industries 0.28 March - 21 0.43 -4.44
Bedmutha Industries 6.80 September - 23 20.25 0.75
Bee-am Chemicals 4.10 September - 16 10.73 0.00
Beeyu Overseas 1.60 May - 19 2.05 6.77
Bell Agromachina 4.42 August - 19 4.42 0.00
Bemco Hydraulics 49.85 January - 06 71.00 2.45
BEML 142.40 September - 30 659.10 -2.58
Benares Hotels 525.05 January - 31 2,012.75 -2.00
Bengal and Assam Company 279.55 November - 27 533.05 1.45
Bengal Tea and Fabrics 25.45 September - 23 52.40 -2.51
Benzo Petro International 1.53 April - 23 2.67 -2.91
Berger Paints India 205.00 March - 03 353.50 -1.34
Bervin Investment and Leasing 17.15 July - 21 17.15 0.00
Beryl Drugs 20.00 September - 23 28.30 -1.91
Beryl Securities 6.47 September - 18 6.48 0.00
Best and Crompton Engineering 2.80 October - 01 5.04 -3.26
Best Eastern Hotels 12.75 October - 31 33.90 4.95
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
BF Investment 27.35 September - 25 103.80 -3.44
BF Utilities 136.00 September - 30 632.95 -3.66
BGIL Films and Technologies 1.70 August - 26 2.51 0.00
BGR Energy Systems 103.70 February - 04 165.50 -1.69
Bhageria Dye chem 19.20 October - 14 190.20 -1.98
Bhagiradh Chemicals and Industries 20.40 November - 06 63.40 -0.55
Bhagwandas Metals 7.13 April - 30 13.00 0.00
Bhagwati Autocast 29.80 September - 27 63.35 -2.16
Bhagwati Gases 0.69 October - 04 1.20 4.35
Bhagwati Oxygen 8.38 September - 09 12.36 4.92
Bhagyanagar India 9.85 October - 31 20.75 6.68
Bhagyashree Leasing & Finance 47.55 March - 21 120.00 0.00
Bhandari Hosiery Exports 20.40 October - 21 45.75 0.77
Bhanderi Infracon 107.60 August - 13 121.75 0.00
Bhanot Construction and Housing 4.32 February - 07 5.97 0.00
Bhansali Engineering Polymers 10.36 March - 12 17.60 -4.09
Bharat Agri Fert & Realty 64.25 December - 19 146.85 -2.00
Bharat Bhushan Share and Commodity Brokers 8.05 November - 01 9.76 -3.37
Bharat Bijlee 314.85 September - 30 591.10 -2.77
Bharat Electronics 895.00 February - 04 2,111.90 -0.22
Bharat Forge 252.20 September - 30 849.95 -1.89
Bharat Gears 30.00 September - 23 78.65 3.22
Bharat Heavy Electricals 134.25 September - 24 226.85 -0.70
Bharat Immunologicals and Biologicals Corporation 9.97 October - 07 38.60 -3.62
Bharat Petroleum Corporation 310.70 September - 25 656.15 -0.94
Bharat Rasayan 100.10 September - 19 649.45 -2.89
Bharat Seats 12.10 October - 21 31.30 0.00
Bharat Textiles And Proofing 11.24 September - 19 11.24 -4.99
Bharati Shipyard 24.45 February - 25 41.00 -3.87
Bharatiya Global Infomedia 3.77 September - 20 4.62 -4.94
Bharti Airtel 292.00 February - 24 414.85 -0.23
Bharti Infratel 154.00 October - 29 309.75 -1.93
Bhartiya International 166.85 January - 28 364.20 1.35
Bhatinda Chemicals 12.71 December - 20 50.00 -4.94
Bheema Cements 7.87 September - 30 13.85 -3.15
Bhilwara Spinners 2.57 February - 25 3.62 -4.74
Bhilwara Technical Textiles 4.38 September - 26 7.54 -5.75
Bhilwara Tex-Fin 9.50 September - 18 9.50 0.00
Bhor Wavelock Industries 40.00 October - 30 36.15 0.00
Bhoruka Aluminium 0.68 March - 28 1.05 3.96
Bhushan Steel 86.95 September - 03 124.85 -4.48
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 10.44 1.36
Bihar Sponge Iron 2.13 March - 21 3.54 4.42
Bil Energy Systems 1.24 September - 05 1.53 -3.77
Bilcare 38.55 December - 19 80.60 -3.24
Bilpower 1.33 March - 07 2.24 3.70
Bimetal Bearings 186.50 September - 20 329.90 2.41
Binani Industries 69.15 September - 23 131.35 1.35
Binayaka Tex Processors 272.00 November - 05 552.95 4.99
Binny 25.00 October - 09 125.25 0.89
Binny Mills 300.05 September - 10 411.00 -2.01
Bio Green Industries 4.80 December - 19 12.00 -2.99
Bio Green Papers 1.25 March - 18 3.56 -4.81
Biocon 330.30 October - 21 506.75 1.36
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 3.19 0.00
Biopac India Corporation 2.52 September - 25 6.40 1.59
Birla Capital And Finance 0.74 March - 06 1.19 -4.80
Birla Corporation 208.85 October - 03 522.40 1.10
Birla Cotsyn India 0.11 May - 21 0.13 -7.14
Birla Ericsson Opticals 11.86 October - 14 72.45 5.00
Birla Pacific Medspa 0.27 October - 15 0.50 -3.85
Birla Power Solutions 0.05 August - 25 0.08 0.00
Birla Precision Technologies 2.02 March - 31 3.40 -4.49
Birla Shloka Edutech 2.43 March - 20 3.82 -5.21
Birla Sun Life Gold ETF 2,590.00 September - 17 2,609.99 0.00
Birla Transasia Carpets 30.65 July - 07 97.95 0.00
Bisil Plast 0.15 December - 13 0.52 4.00
BITS 0.04 October - 03 0.23 4.55
BKV Industries 0.91 May - 21 5.04 5.00
BL Kashyap & Sons 6.35 November - 25 18.67 4.95
Black Rose Industries 2.96 March - 13 13.20 -1.35
Blazon Marbles 6.19 September - 19 6.19 -1.90
BLB 2.19 March - 07 9.29 4.97
Bliss GVS Pharma 38.50 October - 03 61.40 -2.15
Bloom Dekor 10.08 November - 26 20.43 -4.98
Bloom Industries 4.00 September - 03 4.00 0.00
BLS Infotech 0.16 March - 28 0.34 0.00
Blue Blends (India) 6.80 January - 02 14.50 0.00
Blue Chip India 0.12 December - 12 0.55 0.00
Blue Chip Tex Fuel Industries 12.50 April - 09 36.25 4.17
Blue Circle Services 7.92 December - 30 9.98 0.00
Blue Coast Hotels 36.15 October - 22 55.45 0.00
Blue Dart Express 2,447.05 September - 20 5,219.35 -3.17
Blue Pearl Texspin 5.89 September - 19 6.20 0.00
Blue Star 143.00 February - 10 341.15 0.21
Blue Star Infotech 87.00 October - 10 232.50 -1.98
Bluechip Stockspin 3.42 September - 04 3.42 0.00
BMB Music and Magnetics 1.59 December - 16 3.43 0.00
BN Rathi Securities 12.60 October - 11 17.20 -7.53
BNK Capital Markets 17.00 February - 24 31.50 -7.35
BNR Udyog 9.85 January - 27 14.30 -7.74
Bodal Chemicals 8.66 September - 30 49.75 -4.97
Bombay Burmah Trading Corporation 94.70 March - 04 264.40 -6.07
Bombay Cycle 600.00 October - 03 2,189.90 -2.00
Bombay Dyeing and Manufacturing Company 51.35 March - 03 70.30 -0.42
Bombay Oxygen Corporation 4,844.25 April - 28 6,210.00 0.00
Bombay Rayon Fashions 146.00 August - 12 156.05 0.00
Bombay Swadeshi Stores 16.50 December - 11 21.95 0.00
Bonanza Industries 35.75 June - 17 43.90 0.00
Borax Moraji 10.08 December - 19 20.95 4.75
Borosil Glass Works 650.00 September - 19 1,768.75 4.00
Bosch 8,751.00 September - 20 14,834.20 -0.83
Boston Bio Systems 2.97 October - 18 11.24 -4.99
Boston Teknowsys (India) 10.00 November - 19 38.95 3.59
Bothra Metals and Alloys 18.00 July - 21 22.00 0.00
BPL 12.00 October - 03 22.80 -4.20
Brady and Morris Engineering Company 29.95 April - 22 55.90 4.39
Brahmanand Himghar 1.65 December - 31 4.79 -4.96
Brahmaputra Infrastructure 20.30 December - 09 37.05 -2.37
Brakes Auto (India) 2.87 September - 08 4.00 1.78
Brandhouse Retails 1.90 September - 09 2.22 -2.20
Brawn Biotech 4.41 September - 09 5.90 4.98
Bridge Securities 6.50 August - 11 9.50 0.00
Brigade Enterprises 57.20 December - 11 148.50 -1.03
Bright Brothers 27.20 September - 19 58.50 -4.10
Brijlaxmi Leasing & Finance 0.22 September - 20 0.33 0.00
Britannia Industries 755.95 September - 23 1,380.35 -2.64
Broadcast Initiatives 3.30 September - 25 4.97 3.97
Bronze Infra-Tech 5.80 September - 19 25.20 0.00
Brooks Laboratories 15.00 September - 27 41.35 -0.84
Brushman India 0.33 December - 30 0.64 0.00
BS Limited 10.70 April - 01 28.90 -0.34
BSEL Infrastructure Realty 1.24 March - 06 2.92 -1.02
BSL 13.99 September - 19 31.70 -0.31
Burnpur Cement 8.25 December - 20 13.70 -3.66
Butterfly Gandhimathi Appliances 255.00 February - 25 275.85 -1.83
C & C Constructions 25.40 February - 28 55.95 -1.76
C Mahendra Exports 26.40 September - 19 26.40 -4.86
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 660.95 October - 29 1,283.80 -1.00
Cairn India 304.25 July - 25 323.95 -0.81
Calcom Vision 3.04 August - 20 3.44 4.88
California Software 4.10 March - 06 5.39 0.94
Cals Refineries 0.08 March - 10 0.13 8.33
Cambridge Technology Enterprises 3.00 October - 04 6.18 0.16
Camex 8.05 November - 07 33.95 -1.74
Camlin Fine Sciences 16.50 September - 25 68.80 -1.43
Camphor and Allied Products 110.50 October - 09 396.70 -0.71
Camson Bio Technologies 48.80 September - 30 137.30 2.85
Can Fin Homes 133.85 September - 19 437.00 -1.44
Canara Bank 214.10 February - 14 395.15 -1.72
Canara Robeco Gold Exchange Traded Fund 2,605.00 September - 19 2,605.00 -0.76
Cantabil Retail India 13.20 February - 05 28.60 3.06
Capital First 128.40 January - 30 325.40 -1.56
Capital Trade Links 77.20 September - 16 94.50 -1.77
Capital Trust 11.60 November - 20 42.85 5.41
Caplin Point Laboratories 58.95 October - 01 491.05 -1.89
Capman Financials 3.37 June - 05 7.83 -4.98
Capri Global Capital 117.00 February - 05 182.05 -0.05
Capricorn Systems Global Solutions 15.50 September - 04 18.05 4.94
Caprihans India 32.55 February - 28 86.70 20.00
Caprolactum Chemicals 7.10 July - 18 7.60 0.00
Captain Polyplast 27.39 December - 11 55.00 0.00
Carborundum Universal 103.50 September - 26 207.50 -1.68
Career Point 59.30 October - 09 129.90 -3.67
Carewell Industries 6.70 September - 12 7.30 0.00
Carnation Industries 10.30 October - 03 27.10 1.69
Castrol India 282.00 May - 16 439.25 2.97
Cat Technologies 4.06 September - 09 6.95 0.43
Catavision Products 8.17 June - 20 10.50 0.00
CCL International 78.00 November - 08 495.15 2.54
CCL Products India 26.00 October - 03 117.40 0.64
CCS Infotech 0.73 December - 13 1.24 0.00
Ceat 116.35 September - 25 797.25 2.58
Ceejay Finance 13.34 September - 20 30.25 3.07
Ceenik Exports (India) 5.10 May - 22 19.35 4.99
Ceeta Industries 2.47 April - 15 6.97 -0.43
Celebrity Fashions 3.49 December - 17 16.56 4.35
Celestial Labs 15.65 November - 13 29.00 1.75
Cenlub Industries 15.00 May - 15 26.35 -4.87
Centennial Sutures 38.10 October - 18 39.00 0.00
Centerac Technologies 1.50 October - 29 1.81 -4.23
Central Bank of India 43.05 February - 24 67.15 0.30
Central Provinces Railway Company 54.25 December - 23 137.00 3.32
Centron Industrial Alliance 12.93 September - 23 23.90 0.42
Centrum Capital 10.15 August - 06 18.53 -1.96
Centum Electronics 76.00 October - 01 449.85 -3.90
Century Enka 107.40 September - 30 173.95 -0.17
Century Extrusions 0.67 October - 24 1.79 0.00
Century Plyboards 22.05 March - 03 125.90 4.79
Century Prot 16.20 September - 20 29.10 4.86
Century Textiles and Industries 246.90 September - 23 585.45 -1.88
Cera Sanitaryware 509.00 September - 25 1,637.10 0.40
Cerebra Integrated Technologies 5.70 March - 25 10.65 4.93
CESC 337.00 September - 25 783.95 -1.64
CFL Capital Financial Services 1.80 May - 19 3.30 0.00
CG-Vak Software and Exports 3.16 December - 06 13.12 4.96
Chaman Lal Setia Exports 23.15 September - 26 81.65 4.95
Chambal Breweries and Distilleries 5.30 April - 03 6.00 4.35
Chambal Fertilisers and Chemicals 35.25 September - 25 64.10 -1.76
Chandni Textiles Engineering Industries 0.23 January - 07 1.81 -1.63
Chandra Prabhu International 13.40 January - 21 32.30 9.86
Channel Nine Entertainment 46.75 October - 09 503.00 0.20
Charms Industries 1.80 July - 08 2.48 0.00
Chartered Capital and Investments 36.85 May - 26 44.10 5.00
Chartered Logistics 6.80 May - 12 9.46 -9.90
CHD Developers 4.40 September - 20 10.95 -1.44
Chembond Chemicals 129.20 January - 28 243.30 -2.17
Chemfab Alkalies 64.65 October - 11 109.25 -0.59
Chemo-Pharma Laboratories 16.75 July - 28 22.55 4.88
Chemtech Industrial Valves 13.50 August - 26 23.08 4.96
Chennai Meenakshi Multispeciality Hospital 4.01 October - 24 8.57 4.90
Chennai Petroleum Corporation 52.00 October - 29 101.70 -1.36
Cheslind Textiles 4.28 March - 25 8.50 -1.16
Cheviot Company 275.95 September - 24 364.30 -0.38
Chhattisgarh Industries 4.26 July - 07 4.40 3.29
Chitradurga Spinners 1.99 September - 06 2.75 0.00
CHL 10.30 November - 07 15.15 0.00
Choice Financial Services 32.00 September - 16 32.75 -4.10
Choice Infra Ventures 17.40 June - 04 28.70 2.87
Chokhani Securities 14.00 May - 29 17.25 -4.17
Choksi Imaging 8.65 March - 28 17.55 2.93
Choksi Labs 5.25 March - 22 15.17 4.98
Cholamandalam Investment and Finance Company 222.00 September - 27 504.85 0.20
Chordia Food Products 32.70 November - 12 64.00 0.47
Chowgule Steamships 9.40 November - 28 18.70 -1.32
Chromatic India 3.44 March - 04 4.96 0.81
Cigniti Technologies 181.00 October - 30 432.50 5.06
CIL Nova Petrochemicals 15.00 September - 15 17.45 2.95
CIL Securities 6.75 April - 07 12.51 -4.87
Cimmco 10.95 October - 08 45.80 4.93
Cindrella Hotels 25.05 July - 09 29.50 -8.67
Cineline India 6.33 December - 12 13.40 -2.55
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 3.88 4.86
Cinevista 2.53 March - 07 4.38 4.78
Cipla 368.70 May - 30 627.80 1.22
Circuit Systems (India) 3.60 September - 19 14.25 1.79
Cistro Telelink 0.05 May - 23 0.30 -3.23
Citi Port Financial Services 6.32 September - 16 6.64 -4.87
City Union Bank 43.00 October - 07 85.00 0.18
Cityman 4.52 September - 16 4.97 4.85
CJ Gelatine Products 7.23 September - 16 11.20 0.00
Clariant Chemicals India 491.00 October - 14 915.20 -1.17
Claris Lifesciences 141.25 June - 02 176.85 -0.98
Clarus Finance & Securities 21.70 September - 19 23.85 4.84
Classic Diamonds (India) 0.95 December - 31 2.39 3.91
Classic Global Finance and Capital 386.95 August - 12 453.60 0.02
Classic Globe Securities 0.76 April - 16 1.89 5.00
Clio Infotech 0.59 May - 07 0.90 4.65
Clutch Auto 11.52 March - 26 29.00 0.17
CMC 1,320.00 September - 19 2,358.95 6.47
CMI 5.76 September - 27 61.65 0.57
CMI FPE 207.20 September - 19 481.05 -0.71
CNI Research 0.97 November - 20 5.17 4.02
Coal India 246.00 February - 26 345.85 0.28
Coastal Roadways 11.00 February - 24 16.80 5.00
Cochin Malabar 57.00 April - 23 78.30 9.89
Cochin Minerals and Rutile 89.70 November - 21 116.65 -1.31
Colgate Palmolive (India) 1,244.10 September - 26 1,625.30 -1.10
Colinz Laboratories 2.90 December - 24 4.87 0.00
Color Chips 6.20 April - 11 20.50 3.54
Combat Drugs 5.02 March - 10 10.21 -4.22
Comfort Commotrade 11.75 September - 18 11.75 0.00
Comfort Fincap 138.55 September - 18 140.00 0.00
Comfort Infotech 0.85 August - 13 0.90 -8.16
Commercial Engineers and Body Builders Co 8.70 September - 30 20.05 2.56
Commex Technology 1.86 September - 19 1.86 -1.59
Compact Disc 1.38 October - 24 2.88 3.60
Competent Automobiles Company 49.35 November - 29 80.05 0.06
Compuage Infocom 50.75 October - 21 130.85 1.79
Compucom Software 8.65 September - 30 12.51 -2.80
Computer Point (India) 0.55 November - 27 1.43 -4.67
Conart Engineers 5.81 May - 12 13.86 5.00
Confidence Finance and Trading 4.20 July - 25 5.65 -4.72
Confidence Petroleum 1.55 April - 09 2.72 -4.90
Consolidated Construction Consortium 1.90 March - 03 7.50 -3.97
Consolidated Securities 20.80 December - 09 52.30 -4.91
Container Corporation of India 700.20 February - 14 1,338.10 4.15
Contech Software 2.38 February - 12 2.98 0.00
Contil India 2.97 July - 21 5.05 0.00
Continental Controls 0.83 March - 10 3.09 -4.92
Continental Petroleums 3.56 February - 06 12.60 -4.55
Control Print 44.00 October - 03 182.35 -1.51
Conventry Coil O Matic (Haryana) 1.29 May - 16 7.67 4.92
Coral India Finance and Housing 25.50 May - 26 34.40 4.56
Coral Laboratories 57.25 November - 06 188.00 0.24
Cords Cable Industries 11.00 November - 22 27.70 -4.81
CORE Education & Technologies 11.00 May - 19 13.15 -1.87
Coromandel Engineering Company 28.50 March - 06 51.00 -1.83
Coromandel International 204.30 February - 04 317.05 0.96
Corporate Courier and Cargo 3.00 October - 15 13.67 4.75
Corporation Bank 220.10 February - 24 340.85 -0.42
Cosboard Industries 8.20 May - 28 10.35 -3.72
Cosco (India) 32.65 November - 28 81.20 0.00
Cosmo Ferrites 4.36 February - 03 11.66 10.00
Cosmo Films 44.15 September - 30 104.95 0.38
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 6.30 October - 04 13.19 -3.30
Country Condos 0.61 November - 27 3.14 -4.85
Cox & Kings 88.50 October - 29 320.60 -2.80
Cranes Software International 3.21 September - 26 3.66 1.95
Cranex 2.62 March - 24 5.50 3.97
Cravatex 180.80 February - 13 481.20 1.53
Crazy Infotech 0.10 December - 27 0.35 2.94
Creative Eye 2.48 November - 25 5.23 -5.08
Creative Merchants 233.65 September - 08 235.70 0.17
Credit Analysis and Research 543.85 October - 07 1,530.45 2.58
Cressanda Solution 45.00 August - 21 55.15 0.09
Crest Animation Studios 1.74 September - 05 1.83 0.00
Crestchem 10.50 August - 07 12.00 0.00
Crew B.O.S. Products 3.51 March - 24 4.01 -4.07
CRISIL 1,045.00 November - 27 2,120.35 7.63
Crompton Greaves 88.35 September - 25 211.65 -3.18
Crown Tours 49.40 September - 19 49.40 -4.91
CSS Technergy 7.65 January - 14 12.49 0.00
CTIL 2.28 September - 19 2.41 1.69
Cubex Tubings 4.32 February - 14 10.62 4.94
Cubical Financial Services 14.00 May - 16 27.60 -4.50
Cummins India 402.95 October - 30 686.05 -0.79
Cupid Rubbers 7.50 December - 12 30.19 -0.59
Cupid Trades 30.65 September - 19 31.35 -1.42
Cura Technologies 12.10 September - 05 18.99 -0.78
Cybele Industries 7.25 September - 18 7.32 0.00
Cyber Media (India) 5.34 November - 29 7.70 4.90
Cybermate Infotek 0.48 May - 20 0.84 -4.55
Cyberscape Multimedia 0.20 September - 18 0.98 0.00
Cybertech Systems and Software 14.25 November - 08 46.00 -0.97
Cyient 187.00 September - 20 474.60 -0.50
D & H India 9.80 November - 29 21.15 9.87
D-Link India 25.30 February - 12 126.75 -1.09
D.S. Kulkarni Developers 44.60 December - 24 80.20 -0.68
Dabur India 173.40 February - 05 223.45 0.20
Dai-Ichi Karkaria 42.00 September - 23 132.00 -0.49
Daikaffil Chemicals India 7.86 October - 07 31.65 1.12
Dalal Street Investments 6,252.30 September - 18 6,350.00 1.56
Dalmia Bharat 128.65 October - 31 459.40 0.50
Dalmia Bharat Sugar and Industries 11.20 February - 04 21.85 0.00
Damodar Industries 48.50 March - 22 60.60 6.69
Danlaw Technologies India 5.86 December - 19 18.76 2.91
Datamatics Global Services 27.25 October - 08 86.10 1.35
Datasoft Application Software (India) 0.39 April - 04 1.95 1.56
Daulat Securities 6.65 May - 21 8.60 -4.97
Dazzel Confindive 0.16 October - 18 0.25 0.00
DB (International) Stock Brokers 52.70 August - 01 65.50 0.00
DB Corp 210.05 November - 25 362.30 4.50
DB Realty 47.55 February - 28 74.75 -1.25
DCB Bank 46.55 September - 30 89.85 3.81
DCM 68.00 December - 20 88.30 0.00
DCM Financial 0.47 October - 09 1.38 2.22
DCM Shriram 53.45 November - 11 235.95 1.75
DCM Shriram Industries 30.55 October - 03 149.35 4.44
DCW 9.40 November - 13 26.60 -2.56
De Nora India 99.00 February - 25 170.80 11.09
Deccan Bearings 7.50 April - 22 19.40 0.00
Deccan Cements 142.00 February - 14 383.00 -1.52
Deccan Chronicle Holdings 2.07 September - 23 2.54 -3.42
Deccan Gold Mines 17.80 March - 26 25.65 9.62
Deccan Polypacks 5.85 June - 04 9.31 0.00
Deco Mica 6.53 May - 19 12.68 4.97
Decolight Ceramics 1.43 August - 06 2.42 -2.81
Dee-Kartavya 1.10 March - 06 9.99 0.00
Deep Industries 27.15 September - 24 80.15 -0.31
Deepak Fertilizers and Petrochemicals Coprn 101.90 January - 28 165.90 -1.37
Deepak Nitrite 21.10 July - 11 83.75 -1.76
Deepak Spinners 31.00 September - 24 43.60 3.56
Delta Corp 62.80 October - 01 93.75 3.65
Delta Leasing and Finance 38.50 September - 23 78.05 0.06
Delta Magnets 22.35 May - 09 35.70 1.85
Delton Cables 28.55 March - 24 53.65 4.89
Den Networks 110.45 December - 05 153.00 -5.32
Dena Bank 46.90 October - 01 62.60 -2.72
Denis Chem Lab 17.17 March - 21 31.95 8.31
Dera Paints and Chemicals 6.60 August - 21 7.26 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 7.66 0.00
Devika Finstocks 3.72 September - 20 13.10 -0.61
Devine Impex 23.30 September - 16 23.30 0.00
Devki Leasing and Finance 1.14 June - 09 2.23 0.00
Dewan Housing Finance Corporation 101.50 September - 25 342.35 1.68
DFL Infrastructure Finance 3.25 September - 02 3.70 -4.88
DFM Foods 168.00 September - 27 353.30 0.51
Dhampur Sugar Mills 34.10 November - 20 51.50 -2.74
Dhampure Specialty Sugars 8.04 March - 27 14.00 -2.78
Dhan Jeevan 7.60 December - 18 15.50 4.73
Dhanada Corporation 4.07 January - 23 10.73 4.99
Dhanalaxmi Cotex 12.80 September - 06 15.55 0.00
Dhanlaxmi Bank 30.25 February - 26 46.60 0.11
Dhanlaxmi Fabrics 8.27 January - 30 35.05 -4.88
Dhanlaxmi Roto Sp 3.80 April - 01 7.71 4.90
Dhanleela Investments & Trading Company 68.85 September - 20 191.80 -0.49
Dhanuka Agritech 131.70 October - 22 516.50 7.71
Dhanuka Commercial 6.00 September - 16 6.00 0.00
Dhanus Technologies 0.06 May - 20 0.13 0.00
Dharamsi Morarji Chemical Company 7.98 September - 27 26.57 3.99
Dharani Finance 3.46 May - 06 4.95 4.87
Dharani Sugars and Chemicals 17.70 February - 14 23.10 -2.53
Dhenu Buildcon India 2.64 March - 26 3.00 -3.85
Dhoot Industrial Finance 4.45 December - 27 19.80 -1.74
Dhoot Industries 1.36 August - 27 1.36 0.00
DHP India 24.30 October - 04 151.60 -2.19
Dhruv Estates 9.62 May - 22 15.40 0.00
Dhruva Capital Services 19.15 August - 06 19.15 0.00
Dhunseri Investments 50.00 October - 03 103.00 2.59
Dhunseri Petrochem & Tea 80.00 September - 25 130.40 -4.99
Dhyana Finstock 10.00 June - 11 345.00 0.00
Diamant Infrastructure 1.44 March - 26 2.59 4.86
Diamines and Chemicals 17.15 March - 10 46.30 -4.24
Diamond Power Infrastructure 42.25 March - 05 125.95 -1.02
Diana Tea Company 8.00 October - 03 23.05 -7.80
DIC India 204.15 October - 29 529.75 -0.07
Digjam 4.29 October - 07 9.01 17.47
DIL 352.00 November - 29 846.65 3.19
Diligent Industries 14.54 February - 20 148.80 0.34
Dion Global Solutions 20.70 September - 30 104.95 0.62
Disa India 2,650.00 October - 22 3,829.00 0.63
Dish TV India 44.40 May - 08 58.10 -0.94
Dishman Pharmaceuticals & Chemicals 48.65 September - 20 189.25 9.58
Divine Multimedia (India) 1.05 April - 17 2.01 -4.74
Divinus Fabrics 300.00 September - 18 300.00 0.00
Divis Laboratories 985.90 September - 30 1,713.75 -1.24
Divya Jyoti Industries 5.90 May - 19 8.52 -4.80
Divyashakti Granites 21.15 October - 01 40.95 5.00
DJS Stock and Shares 0.54 November - 07 0.61 0.00
DLF 137.35 October - 01 171.95 -1.91
DMC Education 0.77 March - 03 1.51 4.86
Dolat Investments 1.17 November - 18 2.68 1.52
Dollex Industries 1.51 April - 01 2.87 4.74
Dolphin Medical Services 0.60 September - 30 1.28 -0.78
Dolphin Offshore Enterprises (I) 64.75 September - 23 138.20 -3.42
Donear Industries 8.09 December - 23 20.30 -1.93
DOT COM Global 1.45 September - 03 2.24 4.67
DQ Entertainment International 13.07 October - 01 24.25 1.89
Dr Agrawals Eye Hospital 50.00 October - 25 98.90 1.02
Dr Reddys Laboratories 2,420.00 May - 19 3,218.40 0.96
Dr. Datson Labs 8.91 August - 28 17.84 -4.95
Dredging Corporation India 213.40 February - 24 447.60 -2.90
Drillco Metal Carbides 26.65 August - 05 37.95 -4.89
DSJ Communication 0.33 May - 29 0.59 -1.67
Dugar Housing Development Finance (India) 4.23 August - 11 4.23 0.00
Dujodwala Paper Chemicals 4.15 October - 08 11.84 9.94
Duke Offshore 11.43 December - 27 42.70 4.66
Duncans Industries 14.15 February - 13 29.25 2.63
Dunlop India 4.95 November - 07 16.45 4.98
Duro Pack 4.91 June - 27 9.50 0.00
Dutron Polymers 13.89 September - 23 31.00 0.32
Dwarikesh Sugar Industries 17.20 September - 30 36.00 -2.70
Dwitiya Trading 118.00 August - 25 325.85 4.99
Dynacons Systems and Solutions 2.21 December - 18 7.77 5.00
Dynacons Technologies 0.28 May - 19 2.03 4.64
Dynamatic Technologies 523.00 March - 04 2,060.45 5.00
Dynamic Industries 7.09 November - 01 72.20 -4.75
Dynamic Portfolio Management & Services 2.06 September - 23 2.27 0.00
Dynemic Products 13.10 September - 30 60.90 -1.77
East Buildtech 4.38 May - 08 5.05 0.00
East Coast Steel 57.00 September - 17 60.50 0.00
Eastern Gases 11.25 January - 16 35.40 -9.23
Eastern Silk Industries 1.01 December - 17 2.62 -3.68
Eastern Sugar and Industries 1.41 September - 08 1.70 -2.86
Eastern Treads 13.00 March - 05 46.50 1.20
Easun Reyrolle 55.19 November - 25 69.80 -0.64
ECE Industries 87.00 January - 29 116.80 -1.68
eClerx Services 865.65 September - 20 1,372.50 1.63
Eco Friendly Food Processing Park 34.43 September - 19 421.00 0.12
Eco Recycling 16.75 March - 13 34.65 4.68
Ecoboard Industries 2.09 May - 13 4.60 -2.75
Ecoplast 27.40 February - 17 43.20 2.13
Edelweiss Financial Services 24.90 November - 26 49.30 -1.60
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 19.05 September - 23 32.75 -0.76
Eduexel Infotainment 7.22 August - 05 10.09 3.49
Edynamics Solutions 36.95 September - 19 36.95 -1.99
Effingo Textile & Trading 52.90 December - 03 95.60 -0.73
Eicher Motors 3,564.20 September - 20 11,613.00 -0.38
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 126.25 February - 04 229.20 0.22
EIH 54.30 December - 03 97.15 -1.17
EIH Associated Hotels 108.25 December - 02 207.05 -1.50
Eimco Elecon (India) 112.00 September - 19 361.75 4.86
Eins Edutech 18.00 April - 17 172.50 1.98
Ekam Leasing and Finance Company 6.90 September - 17 6.90 0.00
El Forge 2.95 January - 09 7.90 3.40
Elango Industries 0.91 May - 13 2.25 0.00
Elantas Beck India 394.70 September - 30 900.20 -0.49
Eldeco Hous 140.05 March - 26 232.00 -0.58
Elder Healthcare 30.75 February - 19 68.45 -0.73
Elder Pharmaceuticals 162.00 August - 14 200.50 0.80
Elder Projects 30.00 October - 11 32.75 0.00
Elecon Engineering Company 24.65 September - 20 53.65 -2.72
Electrosteel Castings 11.80 September - 19 26.45 -1.67
Electrosteel Steels 4.29 April - 09 5.42 -0.55
Electrotherm (India) 11.66 September - 24 20.15 3.33
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.90 0.00
Elegant Marble and Granite Industries 31.05 October - 01 51.95 0.00
Elgi Equipments 80.00 September - 30 126.85 -1.32
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 299.35 0.00
Elnet Technologies 28.55 September - 25 68.50 -3.04
Elpro International 218.55 October - 28 598.35 -0.27
EMA India 16.90 May - 23 19.70 -4.37
Emami 443.70 January - 28 688.65 -3.17
Emami Infrastructure 14.25 October - 03 40.55 3.31
Emami Paper Mills 20.65 February - 06 54.30 11.61
Emco 12.65 October - 07 39.55 -1.74
Emed.com Technologies 74.75 September - 19 74.75 -1.97
Emgee Cables and Communications 3.65 June - 03 9.25 0.00
Emkay Global Financial Services 13.75 April - 02 44.20 0.11
Emmbi Industries 8.71 January - 20 14.29 -1.45
Emmessar Biotech And Nutrition 2.70 January - 10 11.30 3.67
Emmsons International 29.00 August - 06 40.15 -5.97
Empee Distilleries 37.50 September - 19 38.00 -2.19
Empee Sugars and Chemicals 3.35 October - 17 5.03 -1.37
Empire Industries 495.00 February - 18 904.30 -1.11
Empower India 0.05 September - 30 0.39 -2.50
Encore Software 2.95 March - 05 4.50 0.00
Energy Development Company 11.61 September - 19 20.50 2.24
Engineers India 155.50 February - 04 248.55 2.62
Enkei Wheels (India) 36.15 February - 07 99.30 4.97
Ennore Coke 8.50 May - 16 14.70 -4.23
Ensa Steel and Developers 3.70 March - 20 5.25 5.00
Entegra 2.15 September - 19 4.06 0.74
Enterprises International 2.50 January - 13 4.66 4.95
Entertainment Network India 259.10 September - 23 405.20 -0.37
Envair Electrodyne 11.36 March - 11 25.20 5.00
Eon Electric 19.50 January - 31 32.00 10.34
EPC Irrigation 96.70 November - 13 210.40 -4.10
EPIC Energy 5.72 April - 03 12.35 -5.00
Epsom Properties 3.04 April - 23 7.98 0.00
Era Buildsys 9.60 October - 08 23.80 -4.80
Era Infra Engineering 12.20 March - 03 16.85 -3.44
Eros International Media 135.80 September - 23 260.80 -2.49
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 20.80 September - 19 20.80 -4.81
Esab India 360.00 September - 20 617.80 -1.33
Escorts 86.40 September - 30 163.80 5.51
Escorts Finance 2.85 December - 05 4.50 -0.22
Esha Media Research 16.30 May - 15 21.65 0.00
Eskay Knit 0.62 May - 16 1.05 -5.41
ESS DEE Aluminium 405.50 August - 26 471.50 2.89
Essar Oil 44.50 January - 31 119.90 -0.12
Essar Ports 48.00 March - 27 91.70 1.55
Essar Securities 28.45 January - 17 44.75 4.31
Essar Shipping 15.13 March - 03 20.75 -2.81
Essel Propack 37.70 September - 30 115.25 -3.03
Esteem Bio Organic Food Processing 102.00 December - 30 407.55 -0.01
Ester Industries 10.14 September - 20 26.45 -1.67
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 7.18 -0.97
Euro Finmart 50.00 October - 04 58.95 3.42
Euro Leder Fashion 5.72 March - 28 14.50 0.00
Euro Multivision 0.72 January - 06 3.32 4.73
Eurotex Industries and Exports 13.00 September - 26 29.30 -2.01
Eveready Industries India 19.35 October - 03 108.10 -2.48
Everest Industries 132.90 October - 29 270.95 -0.07
Everest Kanto Cylinder 8.29 September - 30 17.55 -1.13
Everest Marketing 13.75 September - 19 13.75 -4.84
Everlon Synthetics 0.90 May - 09 2.10 -0.47
Everonn Education 28.45 October - 01 39.60 -0.38
Excel Castronics 129.70 September - 30 335.05 1.59
Excel Crop Care 232.00 October - 07 1,184.65 8.41
Excel Glasses 0.77 August - 20 0.92 0.00
Excel Industries 56.20 October - 04 312.65 5.95
Excel Infoways 15.35 November - 18 17.55 1.45
Exdon Trading Company 4.43 October - 03 127.65 2.00
Exelon Infrastructure 1.97 September - 08 1.97 0.00
Exide Industries 99.05 January - 27 172.05 -3.26
Exotic Coal 3.53 March - 21 4.78 4.82
Explicit Finance 4.81 July - 15 7.24 0.00
Expo Gas Containers 4.54 October - 11 8.00 0.00
Facor Alloys 1.13 March - 14 1.84 2.22
Facor Steels 0.55 March - 12 0.84 -4.55
Fact Enterprise 0.38 September - 24 0.71 0.00
FAG Bearings India 1,225.00 September - 20 2,942.85 4.02
Fairdeal Filaments 12.95 September - 20 20.25 2.27
Falcon Tyres 12.86 March - 07 23.15 1.98
Farmax India 0.28 October - 29 1.39 -4.14
Farry Industries 4.57 April - 29 6.97 4.97
Fast Track Entertainment 0.40 September - 30 1.94 4.86
Faze Three Exports 4.20 September - 19 15.98 4.44
FCS Software Solutions 0.20 October - 08 0.46 0.00
FDC 83.85 September - 25 152.85 0.33
FE (India) 8.11 March - 21 13.75 -4.51
Fedders Lloyd 30.90 November - 13 70.85 -1.25
Federal Bank 58.32 October - 01 125.80 0.12
Federal-Mogul Goetze 188.95 May - 16 297.20 -1.70
Fenoplast 17.00 April - 01 32.20 -3.59
Ferro Alloys Corporation 5.16 March - 04 8.06 -3.13
Fertilisers and Chemicals Travancore 21.20 November - 05 31.50 -3.23
Fervent Synergies 9.84 January - 16 40.00 1.27
FGP 1.72 December - 27 3.50 0.00
Ficom Industries 4.10 August - 27 8.04 4.96
FIEM Industries 196.00 September - 20 647.35 0.28
Filatex Fashions 2.58 March - 13 4.47 -2.83
Filatex India 11.11 February - 19 35.15 -5.00
Filmcity Media 0.33 September - 24 1.05 5.00
Filtron Engineers 25.95 August - 07 25.95 0.00
Finalysis Cr 1.76 August - 27 1.89 0.00
Financial Technologies 148.00 September - 30 240.50 -0.82
Finaventure Capital 5.20 July - 30 9.01 0.00
Fine Plast Polymers 5.50 February - 26 5.77 0.00
Fine-line Circuits 3.56 April - 04 9.40 0.00
Fineotex Chemical 21.95 December - 19 133.85 -1.29
Finkurve Financial Services 5.25 October - 11 11.70 0.00
Finolex Cables 54.00 September - 26 230.60 -2.72
Finolex Industries 113.30 September - 30 334.45 4.03
Fintech Communication 0.81 August - 19 1.59 4.61
First Custodian Fund (India) 9.80 August - 27 13.35 4.30
First Financial Services 7.10 March - 28 13.02 5.00
First Leasing Company of India 5.70 September - 08 5.90 0.00
First Winner Industries 3.00 December - 19 5.50 2.80
Firstobject Technologies 5.64 October - 01 8.45 -2.87
Firstsource Solutions 15.77 September - 23 42.65 3.52
Fischer Inorganic and Aro