SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending November 21, 2014
<
Company 52-Week Low 52-Week Low Date Current % Change
Kausambi Vanijya 50.00 May - 15 155.00 0.00
20 Microns 30.10 March - 26 30.50 0.00
21st Century Management 3.64 November - 27 24.75 -2.17
3i Infotech 5.59 November - 27 8.03 -1.83
3M India 3,246.20 November - 22 6,434.55 -0.21
7Seas Technologies 5.85 March - 11 11.60 6.81
8K Miles Software Services 71.65 November - 21 567.50 -3.81
A F Enterprises 10.00 May - 22 404.35 0.00
A.K.Capital Services 107.00 December - 10 256.50 -1.82
A2Z Maintenance and Engineering Services 7.51 December - 20 21.05 4.99
Aadhaar Ventures India 0.30 May - 23 0.43 4.88
Aadi Industries 2.63 October - 21 2.71 0.00
Aagam Capital 86.55 October - 27 114.35 -4.67
Aamcol Tools 36.55 October - 10 36.55 0.00
Aarey Drugs and Pharmaceuticals 9.44 March - 07 15.40 0.33
Aarti Drugs 202.50 December - 18 824.75 -0.97
Aarti Industries 85.30 November - 28 295.25 0.27
Aarvee Denim and Exports 32.40 March - 05 48.05 -0.83
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 312.50 November - 22 584.70 0.58
ABB 594.65 January - 30 1,099.40 -0.25
Abbott India 1,502.85 November - 21 3,404.75 0.50
ABC Bearings 57.65 February - 18 137.10 -2.11
ABC Gas International 4.80 December - 20 12.21 1.92
ABC India 80.00 May - 15 124.00 -5.92
ABG Infralogistics 38.80 March - 12 67.90 4.46
ABG Shipyard 210.25 August - 18 232.35 -0.19
Abhinav Capital Services 28.00 August - 25 32.50 0.00
Abhishek Corporation 1.61 November - 29 2.68 0.37
Abirami Financial Services (India) 3.89 May - 21 10.64 -5.00
ABL Biotechnologies 2.87 November - 21 3.02 -4.73
ABM Knowledgeware 32.60 December - 19 153.70 -3.06
ACC 971.25 January - 30 1,466.80 1.48
Accel Frontline 34.90 December - 04 111.50 4.99
Accel Transmatic 4.00 August - 04 7.27 -3.45
Accelya Kale Solutions 541.55 December - 13 900.55 -0.51
Accentia Technologies 5.46 November - 17 5.46 0.00
Acclaim Industries 1.29 May - 16 1.85 2.78
Accurate Transformers 20.00 December - 23 47.40 0.00
ACE Edutrend 9.98 August - 28 10.01 0.10
Ace Software Exports 5.62 December - 23 9.65 -3.50
Ace Tours Worldwide 14.70 November - 21 14.70 0.00
Achal Investments 44.70 August - 25 52.35 0.58
ACI Infotech 3.20 October - 21 4.59 0.00
ACIL Cotton Industries 0.05 March - 25 0.13 0.00
Acknit Knitting 24.70 December - 18 54.30 2.45
Acropetal Technologies 3.10 May - 19 4.06 0.00
Acrow (India) 34.25 March - 26 63.65 -5.00
Acrysil (India) 134.40 November - 22 604.05 -1.72
Action Construction Equipment 12.00 March - 04 40.55 -0.61
Action Financial Services (India) 6.28 March - 26 10.08 5.00
Ad Manum Finance 23.25 November - 21 25.60 0.00
Adani Enterprises 219.10 February - 14 477.35 -0.24
Adani Ports and Special Economic Zone 146.20 January - 30 302.45 0.78
Adani Power 31.90 January - 30 45.35 -1.20
Adarsh Mercantile 3.50 October - 14 3.50 0.00
Adarsh Plantation Projects 3.14 October - 24 8.37 0.00
ADC India Communications 135.00 March - 22 217.30 1.28
ADCC Infocad 40.00 October - 21 65.00 1.56
Addi Industries 1.83 November - 11 5.69 0.00
ADF Foods Industries 40.90 March - 03 63.60 -1.85
Adhinath Textiles 1.13 May - 21 1.95 -0.51
Adhunik Industries 74.10 June - 09 147.00 -0.74
Adhunik Metaliks 27.50 December - 03 30.80 -0.65
Adi Finechem 54.40 December - 31 305.60 -0.99
Adi Rasayan 4.30 November - 21 4.30 -4.44
Adinath Bio-Labs 0.16 March - 19 0.20 -4.76
Adinath Exim Resources 10.39 April - 23 18.85 -4.80
Aditya Birla Chemicals 90.50 November - 22 245.00 1.14
Aditya Birla Money 11.19 February - 25 35.75 -0.69
Aditya Birla Nuvo 1,030.00 March - 21 1,768.50 0.08
Aditya Forge 3.70 June - 27 7.37 0.00
Aditya Gears 0.00 September - 03 12.07 0.00
Aditya Ispat 3.00 March - 27 3.90 -4.88
Ador Fontech 54.00 November - 29 102.55 2.04
Ador Welding 119.80 November - 27 229.60 0.39
Adore Multiproducts 11.00 May - 15 12.81 0.16
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 8.82 0.00
Advance Metering Technology 12.00 October - 07 14.25 -3.72
Advance Petrochemicals 19.00 November - 14 19.00 0.00
Advance PowerInfra Tech 2.00 January - 21 4.60 0.00
Advanced Micronic Devices 7.61 March - 14 11.49 4.93
Advani Hotels and Resorts (India) 27.10 December - 06 69.85 -0.21
Advanta 96.35 January - 27 364.60 2.30
Advent Computer Services 3.00 February - 26 5.92 -4.98
Advik Laboratories 3.39 November - 25 7.21 -2.70
Aegis Logistics 149.40 February - 21 468.00 -1.18
Aekta 24.00 November - 07 26.35 -4.53
Aftek 2.90 March - 27 4.40 -0.90
Agarwal Industrial Corporation 89.00 November - 07 108.75 2.30
AGC Networks 44.00 February - 11 84.95 0.95
Agio Paper & Industries 1.49 June - 06 3.71 0.00
Agri-Tech (India) 5.96 May - 14 7.10 1.43
Agrimony Commodities 8.00 July - 25 10.25 0.00
Agro Dutch Industries 1.32 March - 25 2.86 -4.03
Agro Tech Foods 455.30 March - 14 622.60 0.29
Ahlcon Parenteral (India) 375.00 November - 21 504.75 0.03
Ahluwalia Contracts India 21.15 January - 28 181.95 4.15
Ahmedabad Stellcr 13.85 April - 23 40.70 3.69
Ahmednagar Forgings 98.45 November - 22 496.55 4.39
AI Champdany Industries 14.00 May - 16 17.15 -4.72
AIA Engineering 441.10 December - 02 1,139.40 -1.94
Aikyam Intellectual Property Consultancy 12.85 November - 21 27.65 4.93
Aimco Pesticides 10.99 December - 03 76.55 -2.55
Aishwarya Telecom 2.72 January - 30 4.60 8.24
Ajanta Pharma 922.00 January - 13 2,377.10 -4.04
Ajanta Soya 10.00 December - 03 20.30 4.64
Ajcon Global 11.30 November - 18 13.44 3.38
AJEL 1.62 April - 30 3.90 4.28
Ajmera Realty and Infra India 45.75 February - 26 117.95 -2.56
Ajwa Fun World and Resort 5.36 September - 24 11.20 1.82
Akar Tools 12.63 March - 07 28.70 19.83
Aksh Optifibre 13.20 December - 23 18.80 1.62
AksharChem (India) 88.20 December - 20 179.20 1.93
Akzo Nobel India 758.00 February - 12 1,283.85 -0.53
Alacrity Securities 6.10 April - 11 6.65 0.00
Alang Industries Gases 9.45 October - 29 9.90 -9.92
Alankit 51.50 September - 18 96.75 -1.07
Albert David 104.95 December - 10 238.65 5.04
Alchemist 34.05 February - 17 38.20 -3.29
Alchemist Corporation 7.97 November - 21 7.97 0.00
Alchemist Realty 2.92 December - 12 5.01 -8.41
Alembic 11.34 January - 31 46.35 -1.90
Alembic Pharmaceuticals 197.00 December - 11 435.45 -3.14
Alfa ICA (India) 7.65 November - 03 11.57 4.99
Alfa Transformer 12.00 January - 20 20.10 -8.64
Alfavision Securities and Finance 30.00 September - 24 36.10 1.83
Alfred Herbert (India) 187.50 November - 26 310.60 0.75
Alicon Castalloy 56.10 November - 27 226.30 -2.79
Alka Diamond Industries 17.30 July - 21 19.15 0.00
Alka India 0.08 March - 26 0.12 0.00
Alka Securities 0.18 November - 12 0.23 4.55
Alkali Metals 14.80 February - 25 22.75 1.34
Alkyl Amines Chemicals 108.28 November - 22 375.55 1.32
Allahabad Bank 72.45 February - 17 118.65 0.85
Allcargo Logistics 107.95 November - 26 315.80 -4.82
Alliance Integrated Metaliks 149.50 May - 15 188.10 -5.00
Allied Computers International (Asia) 0.06 May - 21 0.17 -5.56
Allied Digital Services 11.00 March - 26 19.90 -1.97
ALLSEC Technologies 20.00 December - 05 25.45 -1.55
Almondz Global Securities 4.42 March - 24 17.25 -3.09
Alok Industries 5.80 March - 26 11.29 -4.00
Alpa Laboratories 6.01 November - 26 15.30 0.99
Alpha Graphic India 12.05 November - 21 12.05 -3.60
Alpha Hi-Tech Fuel 0.38 December - 24 2.54 -4.87
Alphageo (India) 39.75 November - 25 507.00 -3.80
Alpine Housing Dev Corp 18.00 November - 21 23.40 1.74
Alps Industries 1.25 March - 26 1.75 0.00
Alps Motor Finance 41.80 June - 20 51.55 -0.77
ALSTOM India 307.00 February - 13 604.45 0.92
Alstom T&D India 163.50 November - 21 423.45 5.22
Alufluoride 6.66 May - 16 15.24 1.60
Alumeco India Extrusion 1.92 May - 20 6.43 -1.98
Amal 12.36 December - 20 38.40 10.03
Amani Trading & Exports 85.00 November - 14 85.00 0.00
Amara Raja Batteries 324.75 November - 27 720.20 -1.97
Amardeep Industries 5.70 September - 10 6.90 0.00
Amarjothi Spinning Mills 69.50 May - 14 74.65 -0.53
Amarnath Securities 24.85 November - 17 25.85 0.00
Ambalal Sarabhai Enterprise 2.17 December - 13 5.28 1.15
Ambica Agar 2.33 December - 19 5.85 -2.50
Ambika Cotton Mills 250.00 November - 27 489.00 -0.22
Ambitious Plastomac 1.68 January - 07 3.03 0.00
Ambuja Cements 150.50 February - 14 225.95 1.94
Amco India 6.10 December - 30 18.00 -2.96
AMD Industries 12.40 December - 04 26.05 5.25
Amforge Industries 0.50 January - 08 2.85 -5.00
Amines and Plasticizers 34.50 February - 14 74.80 4.98
Amit International 3.14 August - 26 4.99 -4.95
Amit Securities 10.08 September - 05 12.07 0.00
Amit Spinning Industries 0.36 March - 05 1.21 0.00
Amrapali Capital and Finance Services 24.10 October - 20 36.10 0.00
Amrapali Industries 3.67 March - 21 4.88 1.24
Amraworld Agrico 0.80 January - 07 1.41 4.44
Amrit Corporation 314.00 November - 22 414.00 -3.72
Amrutanjan Health Care 116.80 November - 27 436.30 12.70
Amtek Auto 62.25 February - 04 206.70 -0.60
Amtek India 54.50 December - 20 89.00 -1.87
Amulya Leasing and Finance 22.80 January - 17 118.85 0.51
Anant Raj 45.80 December - 11 55.55 0.54
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 17.59 0.00
Andhra Bank 55.10 February - 14 84.40 0.78
Andhra Cement 4.61 December - 03 9.14 -0.98
Andhra Petro 7.84 February - 20 9.01 -0.88
Andhra Sugars 86.10 February - 24 128.75 -2.57
Andrew Yule and Company 12.34 November - 29 29.55 0.51
ANG Industries 5.62 March - 25 33.35 12.67
Angels Enterprises 164.85 November - 21 164.85 -1.99
Anik Industries 19.05 March - 26 30.00 -0.99
Anil 93.00 December - 19 285.05 -0.71
Anil Special Steel Industries 4.16 October - 27 4.62 5.00
Anisha Impex 10.02 October - 17 12.02 0.00
Anjani Dham Industries 4.57 January - 27 6.38 0.00
Anjani Finance 2.35 November - 22 3.05 0.00
Anjani Portland Cement 18.00 November - 22 83.35 -0.83
Anjani Synthetics 2.88 February - 13 14.29 5.00
Anka India 9.95 July - 15 10.92 0.00
Ankit Metal and Power 5.60 November - 21 5.95 2.94
Ankush Finstock 3.80 November - 03 4.06 -3.33
Anna Finance 11.70 November - 19 11.74 0.00
ANS Industries 11.17 August - 25 14.06 0.00
Ansal Buildwell 28.50 March - 20 60.05 -3.15
Ansal Housing and Construction 15.00 February - 06 31.60 -0.63
Ansal Properties & Infrastructure 18.00 March - 26 31.10 0.00
Anshus Clothing 3.25 November - 17 3.51 0.00
Anuh Pharma 113.25 December - 16 320.20 0.08
Anukaran Commercial Enterprises 0.37 November - 05 0.60 3.45
Anup Malleables 17.20 March - 26 17.50 0.00
Anus Laboratories 0.21 December - 18 0.31 0.00
Apar Industries 115.50 February - 14 421.95 -2.33
Apcotex Industries 103.65 February - 18 444.40 -3.13
APL Apollo Tubes 135.50 November - 26 329.15 -0.18
Aplab 24.50 January - 21 36.25 -0.96
APM Industries 21.00 March - 04 36.00 1.41
Apollo Finvest (India) 5.08 February - 14 11.53 -8.78
Apollo Hospitals Enterprises 817.00 December - 19 1,200.45 -2.90
Apollo Tyres 78.30 November - 21 223.70 -0.86
Apple Finance 0.86 November - 28 3.17 5.67
Appu Marketing & Manufacturing 295.00 September - 19 665.00 0.32
Apte Amalgamations 110.05 November - 10 138.45 0.00
Aptech 70.40 January - 30 80.45 -1.23
Aptus Industries 6.57 October - 29 11.60 4.98
Aravali Securities and Finance 4.12 September - 04 5.80 -4.92
Arcee Industries 2.54 May - 02 3.52 -4.86
Archana Software 0.77 June - 19 0.97 0.00
Archidply Industries 5.91 December - 20 35.45 -1.53
Archies 15.45 March - 21 30.80 -0.16
Arcotech 167.00 February - 21 374.70 0.69
Arcuttipore Tea Company 3.48 March - 27 5.31 4.94
Arex Industries 13.25 March - 10 31.00 1.14
Aries Agro 42.20 December - 06 107.80 4.91
Arihant Avenues and Credit 6.19 February - 25 6.81 0.00
Arihant Capital Markets 11.51 April - 29 23.45 -2.70
Arihant Foundations and Housing 21.15 March - 27 60.00 7.53
Arihant Superstructures 30.00 March - 26 44.10 0.68
Arihants Securities 6.60 July - 01 7.00 0.00
Arman Financial Services 15.00 January - 27 71.50 -4.67
Arman Holdings 10.00 July - 17 80.25 0.00
Arnav Corporation 6.41 February - 03 10.83 -0.18
Arnold Holdings 186.10 January - 07 292.75 -0.10
Aro Granite Industries 24.50 March - 26 95.65 6.16
Aroni Commercials 19.25 March - 26 43.05 0.00
Arora Fibres 7.80 April - 30 10.53 1.94
Arrow Coated Products 26.60 November - 25 328.75 -1.51
Arrow Textiles 4.45 April - 07 14.48 -2.88
Arshiya 10.80 February - 26 20.90 -4.78
ARSS Infrastructure Projects 18.00 March - 03 41.15 -2.49
Artech Power Products 3.81 August - 22 3.81 0.00
Artefact Projects 16.15 April - 29 52.50 5.00
Artson Engineering 14.00 January - 31 43.20 12.65
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 124.80 December - 16 291.80 -0.10
Arvind International 2.09 November - 19 2.23 -4.70
Arvind Remedies 30.00 July - 24 32.75 -2.24
Arya Global Shares and Securities 36.10 February - 05 82.00 0.06
Aryaman Capital Markets 12.00 October - 17 14.15 0.00
Aryaman Financial Services 13.55 May - 02 28.60 -7.59
Asahi Fibres 2.79 March - 11 4.49 0.00
Asahi India Glass 41.00 February - 17 127.95 -1.08
Asahi Infrastructure And Projects 0.82 February - 25 1.33 0.00
Asahi Songwon Colors 70.00 January - 06 148.00 -0.10
Aseem Global 3.34 November - 17 3.53 0.57
Ashapura Intimates Fashion 84.00 January - 31 146.75 1.00
Ashapura Minechem 38.25 November - 21 66.90 2.14
Ashiana Agro Industries 0.65 April - 09 4.34 1.88
Ashiana Housing 58.90 December - 19 173.80 -2.82
Ashiana Ispat 6.80 March - 04 15.50 -0.64
Ashika Credit Capital 51.55 November - 21 52.90 -3.82
Ashima 2.97 March - 03 7.65 2.00
Ashirwad Capital 1.67 March - 25 2.31 -1.28
Ashirwad Steel and Industries 3.01 March - 19 5.04 5.00
Ashish Polyplast 2.44 December - 05 9.36 1.96
Ashnoor Textile Mills 2.43 June - 03 9.83 1.97
Ashok Alco-Chem 15.85 March - 06 64.40 -1.75
Ashok Leyland 14.90 February - 17 52.80 0.09
Ashoka Buildcon 57.00 November - 26 137.30 0.00
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 2.94 July - 02 3.20 0.00
Asia Pack 20.00 January - 13 21.30 -4.91
Asian Electronics 1.67 November - 10 1.70 -1.73
Asian Granito India 27.15 December - 19 156.50 -1.60
Asian Hotels (East) 122.00 November - 29 180.95 2.81
Asian Hotels (North) 91.40 February - 20 123.60 2.02
Asian Hotels (West) 87.10 March - 13 124.20 10.84
Asian Oilfield Services 26.75 November - 22 42.55 0.00
Asian Paints 461.00 February - 20 690.65 0.17
Asian Petroproducts and Exports 3.76 June - 03 3.76 0.00
Asian Star 511.95 February - 13 1,174.00 0.00
Asian Tea and Exports 10.75 November - 25 14.75 -0.34
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 1,599.45 3.86
Asit C Mehta Financial Services 16.20 March - 28 46.10 0.00
ASM Technologies 62.00 November - 27 175.25 2.37
Assam Company (India) 3.94 February - 21 4.65 -0.21
Associated Alcohol and Breweries 15.85 December - 30 92.80 -4.97
Associated Cereals 30.00 September - 24 32.00 0.00
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 43.10 6.95
Astec Lifesciences 29.65 December - 12 103.70 -3.31
Astra Microwave Products 48.65 November - 28 117.45 -1.51
Astral Poly Technik 127.50 November - 26 403.10 -0.99
AstraZeneca Pharma 725.85 February - 04 841.40 -0.61
Asya Infosoft 7.21 March - 10 21.95 1.86
Atharv Enterprises 3.86 April - 29 5.19 5.92
Atishay Infotech 17.00 October - 16 20.00 -4.76
Atlanta 37.75 November - 26 67.00 -0.67
Atlanta Devcon 6.96 September - 10 9.21 0.77
Atlanta Infrastructure and Finance 4.10 November - 25 11.25 4.75
Atlas Cycle Industries 208.50 February - 04 272.90 0.83
Atlas Jewellery India 10.86 November - 22 122.10 4.99
ATN International 0.14 March - 07 0.37 2.78
Atul 391.00 November - 22 1,350.15 0.25
Atul Auto 143.98 February - 24 402.05 -1.09
ATV Projects India 1.87 February - 13 3.67 -3.17
Aunde India 23.00 December - 16 51.15 2.92
Aurangabad Paper Mills 1.31 November - 28 1.57 4.67
aurionPro Solutions 77.70 December - 12 298.35 0.91
Auro Laboratories 5.23 July - 16 8.10 9.46
Aurobindo Pharma 279.35 November - 21 1,113.50 -1.43
Auroma Coke 6.10 November - 19 6.15 0.00
Aurum Soft Systems 2.40 November - 17 2.69 1.89
Ausom Enterprise 6.12 March - 26 27.20 4.82
Austin Engineering Company 35.20 November - 25 90.35 -1.63
Austral Coke & Projects 0.39 April - 01 0.65 -4.41
Autoline Industries 62.00 February - 14 82.80 -1.84
Autolite (India) 14.38 November - 22 38.50 -4.82
Automobile Corporation of Goa 179.00 December - 02 532.50 -3.16
Automotive Axles 206.00 December - 18 764.00 -2.19
Automotive Stampings and Assemblies 27.75 February - 06 55.50 1.00
Autopal Industries 1.25 June - 12 12.50 0.00
Autoriders Finance 0.73 April - 21 1.16 -4.92
Avance Technologies 0.10 April - 10 0.27 -3.57
Avantel 39.00 January - 06 166.35 -3.23
Avanti Feeds 244.25 November - 25 1,794.85 0.33
AVI Photochem 19.20 November - 17 19.20 0.00
Aviva Industries 8.68 February - 17 23.20 -4.92
Avon Corporation 0.20 November - 21 0.22 4.76
Avon Organics 8.50 March - 14 11.00 0.18
Avonmore Capital & Management Services 11.40 November - 19 16.00 0.00
AVT Natural Products 17.50 December - 20 40.15 -0.99
Axel Polymers 1.17 January - 09 3.85 0.00
Axis Bank 221.33 November - 22 476.85 2.17
Axis Capital Markets (India) 14.35 December - 13 38.25 4.37
Axis Mutual Fund - Gold ETF 2,380.00 November - 17 2,479.00 0.73
AXISCADES Engineering Technologies 37.60 March - 26 165.60 -2.93
Axon Finance 4.50 November - 13 5.70 0.00
Axtel Industries 4.97 December - 13 11.36 -4.94
Azure Exim Services 7.60 August - 22 7.60 0.00
B and A 113.95 February - 14 176.80 -5.18
B C Power Controls 17.20 March - 18 25.00 0.00
B Nanji Enterprises 5.51 April - 16 8.00 0.00
B P Capital 7.28 June - 30 8.50 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 4.70 December - 23 7.78 -4.89
Bacil Pharma 0.92 December - 17 4.64 -4.72
Bafna Pharmaceuticals 16.90 April - 01 35.75 0.85
BAG Films and Media 2.06 March - 24 3.55 3.20
Bagadia Colourchem 4.45 September - 12 10.20 3.98
Baid Leasing and Finance Company 12.40 November - 26 26.75 3.88
Bajaj Auto 1,796.00 February - 04 2,674.80 0.61
Bajaj Corp 198.00 December - 13 305.75 -0.63
Bajaj Electricals 162.30 November - 21 216.05 -5.98
Bajaj Finance 1,450.00 November - 25 3,076.90 -0.90
Bajaj Finserv 694.00 February - 04 1,071.25 2.72
Bajaj Hindusthan 11.98 January - 31 21.10 -1.63
Bajaj Holdings & Investment 882.60 November - 21 1,466.90 -4.67
Bajaj Steel Industries 84.00 November - 22 238.00 1.71
Bal Pharma 21.05 December - 10 83.50 5.16
Bala Techno Global 2.14 June - 13 3.15 0.00
Bala Techno Industries 0.44 January - 06 1.15 0.00
Balaji Amines 37.50 February - 21 73.75 -1.73
Balaji Telefilms 35.55 November - 22 74.35 -0.67
Balasore Alloys 11.49 January - 30 20.45 0.49
Balkrishna Industries 300.00 November - 25 622.55 2.46
Ballarpur Industries 11.21 March - 03 17.20 -1.15
Balmer Lawrie and Company 286.60 March - 04 628.55 -2.44
Balmer Lawrie Investment 171.05 December - 11 276.60 -1.06
Balrampur Chini Mills 36.25 January - 31 61.95 -5.28
Balurghat Technologies 1.43 December - 17 3.15 2.27
Bambino Agro Industries 40.00 November - 21 100.55 4.96
BAMPSL Securities 0.43 February - 24 0.67 3.08
Banaras Beads 26.20 February - 14 54.30 -3.21
Banas Finance 12.10 October - 01 15.65 1.95
Banco Products (India) 53.00 January - 17 176.00 0.60
Bang Overseas 8.45 December - 13 11.50 -4.17
Bank Of Baroda 509.00 February - 21 1,038.85 1.30
Bank Of India 166.00 February - 21 276.35 1.38
Bank of Maharashtra 29.10 February - 28 44.35 0.00
Bannari Amman Spinning Mills 100.50 December - 19 196.85 19.99
Bannariamman Sugars 696.50 December - 23 1,328.30 -3.47
Bansal Roofing Products 30.25 August - 19 33.25 0.00
Banswara Syntex 46.00 February - 11 73.50 -1.93
Barak Vally Cements 4.02 December - 26 13.55 -4.85
Baroda Extrusion 0.36 May - 08 0.65 -4.41
Baron Infotech 0.42 August - 14 0.75 -3.85
Bartronics India 5.20 March - 28 9.69 -2.12
Basant Agro Tech (India) 3.00 February - 07 8.48 -4.07
BASF India 608.10 January - 27 1,288.60 2.44
Basil Infrastructure Projects 18.05 December - 23 29.90 0.00
Bata India 929.00 January - 30 1,293.85 -0.72
Batliboi 10.47 March - 04 27.00 -3.57
Bayer CropScience 1,378.00 March - 21 3,058.15 -0.08
BCB Finance 25.00 September - 24 27.00 0.00
BCC Finance 5.70 February - 26 12.35 0.00
BCC Fuba India 1.79 March - 26 3.36 0.00
BDH Industries 17.60 December - 11 49.90 -4.77
Beckons Industries 0.28 March - 21 0.50 -3.85
Bedmutha Industries 7.70 March - 10 17.80 -0.28
Bee-am Chemicals 4.10 September - 16 10.73 0.00
Beeyu Overseas 1.60 May - 19 1.94 -3.48
Bell Agromachina 4.41 October - 01 6.11 0.00
Bemco Hydraulics 49.85 January - 06 64.95 4.67
BEML 183.20 November - 22 707.10 0.08
Benares Hotels 525.05 January - 31 1,461.80 2.77
Bengal and Assam Company 261.50 November - 27 467.35 -0.38
Bengal Tea and Fabrics 33.00 March - 04 48.35 1.47
Benzo Petro International 1.53 April - 23 2.88 -4.95
Berger Paints India 200.55 February - 04 360.20 -1.33
Bervin Investment and Leasing 12.65 November - 18 13.25 4.74
Beryl Drugs 20.85 May - 21 32.45 0.31
Beryl Securities 6.14 October - 28 6.76 0.00
Best and Crompton Engineering 3.05 April - 04 3.79 4.99
Best Eastern Hotels 17.70 November - 21 29.25 -4.41
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
BF Investment 37.30 November - 22 113.30 -2.20
BF Utilities 314.40 December - 04 617.45 -0.77
BGIL Films and Technologies 1.70 August - 26 2.35 -4.86
BGR Energy Systems 99.80 February - 04 150.10 -0.13
Bhageria Dye chem 25.00 November - 26 119.80 0.93
Bhagiradh Chemicals and Industries 24.20 December - 12 65.90 -3.58
Bhagwandas Metals 7.13 April - 30 8.87 0.00
Bhagwati Autocast 35.90 February - 14 57.00 -2.15
Bhagwati Gases 0.82 January - 08 0.95 -4.04
Bhagwati Oxygen 8.38 September - 09 10.67 4.92
Bhagyanagar India 9.65 December - 11 17.10 -0.58
Bhagyashree Leasing & Finance 47.55 March - 21 120.85 0.00
Bhandari Hosiery Exports 26.50 November - 22 42.65 -3.40
Bhanderi Infracon 107.60 August - 13 121.00 0.00
Bhanot Construction and Housing 4.32 February - 07 5.90 4.98
Bhansali Engineering Polymers 10.36 March - 12 15.00 -2.91
Bharat Agri Fert & Realty 64.25 December - 19 126.30 -1.02
Bharat Bhushan Share and Commodity Brokers 8.99 January - 31 10.50 0.00
Bharat Bijlee 324.50 November - 21 553.65 -0.69
Bharat Electronics 895.00 February - 04 2,186.00 -0.58
Bharat Forge 287.00 November - 21 912.95 -1.02
Bharat Gears 36.90 February - 13 72.05 -0.62
Bharat Heavy Electricals 139.00 November - 22 252.75 3.00
Bharat Immunologicals and Biologicals Corporation 8.60 March - 31 45.90 -1.18
Bharat Petroleum Corporation 315.00 January - 08 723.80 0.72
Bharat Rasayan 134.40 November - 22 893.30 3.28
Bharat Seats 12.40 December - 16 29.85 1.53
Bharat Textiles And Proofing 11.21 November - 14 11.21 0.00
Bharati Shipyard 22.80 February - 25 37.25 -2.36
Bharatiya Global Infomedia 2.91 October - 10 4.05 -4.93
Bharti Airtel 282.10 February - 24 400.75 0.80
Bharti Infratel 160.00 November - 28 298.85 -0.33
Bhartiya International 149.00 January - 28 412.15 0.18
Bhatinda Chemicals 12.71 December - 20 35.05 -4.63
Bheema Cements 7.35 February - 21 10.60 -4.93
Bhilwara Spinners 2.57 February - 25 4.63 4.51
Bhilwara Technical Textiles 5.20 January - 09 7.75 4.59
Bhilwara Tex-Fin 9.50 September - 18 9.50 0.00
Bhor Wavelock Industries 40.00 October - 30 36.15 0.00
Bhoruka Aluminium 0.62 March - 28 0.82 -8.89
Bhushan Steel 86.95 September - 03 101.35 -1.89
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 11.88 0.00
Bihar Sponge Iron 1.95 March - 21 2.91 -1.69
Bil Energy Systems 1.24 September - 05 1.74 1.75
Bilcare 36.55 December - 19 63.45 2.17
Bilpower 1.29 October - 27 1.70 -4.49
Bimetal Bearings 185.00 November - 21 377.05 -1.51
Binani Industries 70.25 February - 20 104.80 1.26
Binayaka Tex Processors 285.00 November - 26 800.00 0.00
Binny 64.90 March - 22 143.05 -0.28
Binny Mills 293.10 February - 28 330.15 0.05
Bio Green Industries 4.80 December - 19 6.22 -3.57
Bio Green Papers 1.25 March - 18 2.48 0.00
Biocon 370.50 November - 21 457.60 0.82
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 1.99 0.00
Biopac India Corporation 3.07 December - 26 11.11 -2.88
Birdhi Chand Pannalal Agencies 17.30 October - 13 39.60 1.93
Birla Capital And Finance 0.70 November - 18 0.82 3.80
Birla Corporation 235.00 February - 19 470.30 0.85
Birla Cotsyn India 0.09 May - 21 0.11 -8.33
Birla Ericsson Opticals 14.91 November - 28 65.45 -0.08
Birla Pacific Medspa 0.36 May - 21 0.44 -4.35
Birla Power Solutions 0.05 October - 20 0.07 0.00
Birla Precision Technologies 1.91 February - 19 3.31 3.12
Birla Shloka Edutech 2.43 March - 20 3.46 -3.89
Birla Sun Life Gold ETF 2,456.85 November - 11 2,539.00 0.00
Birla Transasia Carpets 30.65 July - 07 111.05 0.00
Bisil Plast 0.15 December - 13 0.38 -2.56
BITS 0.14 January - 14 0.24 0.00
BKV Industries 0.91 May - 21 3.67 -4.92
BL Kashyap & Sons 5.00 November - 25 16.75 -0.89
Black Rose Industries 2.96 March - 13 19.90 -4.78
Blazon Marbles 3.36 November - 14 3.56 -1.93
BLB 2.19 March - 07 6.89 -4.97
Bliss GVS Pharma 39.20 December - 11 65.55 -1.58
Bloom Dekor 10.08 November - 26 16.50 -1.49
Bloom Industries 4.00 September - 03 6.14 4.96
BLS Infotech 0.16 March - 28 0.25 -3.85
Blue Blends (India) 6.80 January - 02 12.86 0.00
Blue Chip India 0.12 December - 12 0.38 -2.56
Blue Chip Tex Fuel Industries 12.50 April - 09 39.00 2.63
Blue Circle Services 6.24 November - 03 6.80 1.49
Blue Coast Hotels 36.15 January - 16 59.25 0.00
Blue Dart Express 2,823.75 November - 25 5,884.10 0.51
Blue Pearl Texspin 5.06 October - 30 8.80 2.68
Blue Star 134.50 February - 10 355.15 -1.84
Blue Star Infotech 83.85 December - 11 228.50 5.20
Bluechip Stockspin 2.58 November - 11 2.69 0.00
BMB Music and Magnetics 1.59 December - 16 2.85 -5.00
BN Rathi Securities 13.30 April - 25 24.05 -4.94
BNK Capital Markets 16.45 February - 24 36.40 4.00
BNR Udyog 9.85 January - 27 18.05 0.00
Bodal Chemicals 10.27 December - 02 34.55 1.32
Bombay Burmah Trading Corporation 91.00 March - 04 401.40 20.00
Bombay Cycle 630.00 December - 05 1,975.00 2.07
Bombay Dyeing and Manufacturing Company 48.25 March - 03 71.80 4.74
Bombay Oxygen Corporation 4,844.25 April - 28 6,488.45 0.00
Bombay Rayon Fashions 129.55 November - 19 137.55 -0.65
Bombay Swadeshi Stores 16.50 December - 11 27.90 3.33
Bonanza Industries 35.75 June - 17 77.40 4.95
Borax Moraji 10.08 December - 19 21.00 -3.45
Borosil Glass Works 730.00 December - 19 1,759.00 -0.63
Bosch 8,466.20 November - 26 18,498.60 -1.92
Boston Bio Systems 3.26 April - 10 18.98 3.43
Boston Teknowsys (India) 30.00 November - 21 33.10 4.91
Bothra Metals and Alloys 18.00 July - 21 23.05 -4.75
BPL 14.35 November - 25 21.90 -2.23
Brady and Morris Engineering Company 29.95 April - 22 52.05 0.00
Brahmanand Himghar 1.65 December - 31 5.25 5.00
Brahmaputra Infrastructure 18.40 December - 09 30.90 4.04
Brakes Auto (India) 1.94 October - 22 1.98 -1.00
Brandhouse Retails 1.75 October - 21 1.81 0.56
Brawn Biotech 4.41 September - 09 6.40 4.40
Bridge Securities 6.50 August - 11 7.50 0.00
Brigade Enterprises 49.70 December - 11 141.05 -1.36
Bright Brothers 31.00 December - 05 54.05 -3.48
Brijlaxmi Leasing & Finance 0.23 August - 18 0.35 2.94
Britannia Industries 812.00 March - 27 1,674.30 0.10
Broadcast Initiatives 3.46 April - 01 4.31 -7.11
Bronze Infra-Tech 10.20 November - 19 18.64 0.00
Brooks Laboratories 16.75 December - 17 50.70 7.42
Brushman India 0.33 December - 30 0.99 4.21
BS Limited 10.45 December - 11 23.00 2.22
BSEL Infrastructure Realty 1.14 March - 06 3.50 19.86
BSL 13.33 February - 12 34.10 0.00
Budge Budge Company 10.00 November - 18 10.00 0.00
Burnpur Cement 6.60 December - 20 10.96 -6.16
Butterfly Gandhimathi Appliances 255.00 February - 25 269.05 -0.13
C & C Constructions 19.40 February - 28 40.45 4.25
C Mahendra Exports 10.65 October - 28 16.04 -4.98
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 720.15 November - 21 1,563.60 1.34
Cairn India 258.30 November - 14 270.00 1.37
Calcom Vision 2.05 November - 17 2.05 0.00
California Software 4.10 March - 06 5.18 0.00
Cals Refineries 0.08 March - 10 0.11 10.00
Cambridge Technology Enterprises 3.32 February - 17 7.14 4.23
Camex 8.45 December - 03 30.60 -4.52
Camlin Fine Sciences 9.45 November - 22 63.85 6.68
Camphor and Allied Products 120.00 December - 03 308.05 -1.66
Camson Bio Technologies 50.70 May - 05 141.95 -0.80
Can Fin Homes 145.65 November - 27 494.25 -0.31
Canara Bank 209.00 February - 14 396.50 1.17
Canara Robeco Gold Exchange Traded Fund 2,445.00 November - 07 2,550.00 0.00
Cantabil Retail India 13.20 February - 05 42.00 20.00
Capital First 125.00 January - 30 346.95 -1.27
Capital Trade Links 77.20 September - 16 99.90 -2.25
Capital Trust 13.35 November - 22 88.45 -1.56
Caplin Point Laboratories 73.50 November - 21 422.90 0.77
Capman Financials 3.37 June - 05 10.45 -5.00
Capri Global Capital 105.05 February - 05 209.30 0.17
Capricorn Systems Global Solutions 15.50 September - 04 21.80 0.00
Caprihans India 29.60 February - 28 77.05 3.42
Caprolactum Chemicals 5.50 November - 21 5.64 0.00
Captain Polyplast 27.39 December - 11 59.50 0.00
Carborundum Universal 117.30 November - 21 173.10 -0.46
Career Point 72.90 March - 26 104.05 -1.70
Carewell Industries 6.70 September - 12 8.35 0.00
Carnation Industries 10.38 February - 07 23.95 0.84
Castrol India 282.00 May - 16 454.15 0.36
Cat Technologies 3.60 November - 19 4.01 0.00
Catavision Products 8.17 June - 20 11.90 0.00
CCL International 87.35 November - 27 593.85 0.64
CCL Products India 31.60 November - 22 148.75 0.61
CCS Infotech 0.73 December - 13 1.18 0.00
CDR Health Care 2.10 July - 10 7.58 0.00
Ceat 269.55 November - 22 896.85 -0.75
Ceejay Finance 14.70 February - 12 33.10 1.07
Ceenik Exports (India) 5.10 May - 22 15.45 0.00
Ceeta Industries 2.47 April - 15 8.43 4.98
Celebrity Fashions 3.25 December - 17 14.05 -4.42
Celestial Labs 17.95 December - 10 28.80 -0.69
Cenlub Industries 15.00 May - 15 31.05 1.97
Centennial Sutures 20.05 November - 19 20.05 0.00
Centerac Technologies 1.65 November - 27 1.75 -4.89
Central Bank of India 43.05 February - 24 76.90 2.06
Central Provinces Railway Company 54.25 December - 23 133.00 3.18
Centron Industrial Alliance 19.45 September - 03 28.00 -2.61
Centrum Capital 10.15 August - 06 12.50 4.60
Centum Electronics 130.00 December - 18 612.80 0.48
Century Enka 134.50 February - 04 159.60 -1.69
Century Extrusions 0.86 November - 25 2.14 0.00
Century Plyboards 22.05 March - 03 145.05 2.65
Century Prot 17.30 July - 24 43.20 4.85
Century Textiles and Industries 246.00 December - 17 553.80 -0.23
Cera Sanitaryware 603.90 November - 27 1,739.90 -0.00
Cerebra Integrated Technologies 5.70 March - 25 9.43 -4.55
CESC 383.80 November - 25 690.25 -3.38
CFL Capital Financial Services 1.80 May - 19 2.71 -4.91
CG-Vak Software and Exports 3.16 December - 06 16.55 2.16
Chaman Lal Setia Exports 29.60 December - 10 72.40 -4.99
Chambal Breweries and Distilleries 5.04 November - 11 5.82 0.00
Chambal Fertilisers and Chemicals 36.55 November - 25 64.95 -1.07
Chandni Textiles Engineering Industries 0.23 January - 07 2.05 -2.38
Chandra Prabhu International 13.40 January - 21 27.60 -2.82
Channel Nine Entertainment 38.07 November - 27 504.25 -35.55
Charms Industries 1.80 July - 08 2.89 0.70
Chartered Capital and Investments 36.85 May - 26 46.25 -4.64
Chartered Logistics 6.16 May - 12 16.01 -3.67
CHD Developers 4.88 February - 05 17.45 9.40
Chembond Chemicals 116.95 January - 28 267.70 -3.18
Chemfab Alkalies 74.95 January - 08 95.90 0.52
Chemo-Pharma Laboratories 16.75 July - 28 33.75 0.00
Chemtech Industrial Valves 13.50 August - 26 43.80 0.00
Chennai Meenakshi Multispeciality Hospital 5.25 December - 03 5.90 0.00
Chennai Petroleum Corporation 59.35 February - 28 93.65 -0.85
Cheslind Textiles 4.28 March - 25 8.02 0.25
Cheviot Company 279.00 December - 17 353.30 -0.17
Chhattisgarh Industries 4.26 July - 07 6.18 0.00
Chitradurga Spinners 1.91 November - 19 1.91 0.00
CHL 2.35 January - 31 14.20 0.00
Choice Financial Services 31.25 September - 25 32.65 0.46
Choice Infra Ventures 17.40 June - 04 25.65 -14.21
Chokhani Securities 14.00 May - 29 19.95 5.00
Choksi Imaging 8.65 March - 28 13.27 0.08
Choksi Labs 5.25 March - 22 10.80 -0.46
Cholamandalam Investment and Finance Company 236.00 January - 06 462.80 -0.17
Chordia Food Products 34.50 March - 25 80.80 6.46
Chowgule Steamships 9.02 November - 28 17.30 4.85
Chromatic India 3.44 March - 04 4.93 0.82
Cigniti Technologies 194.00 December - 09 471.80 -0.47
CIL Nova Petrochemicals 14.75 September - 25 19.00 7.04
CIL Securities 6.75 April - 07 14.80 8.19
Cimmco 13.90 March - 26 58.90 19.96
Cindrella Financial Services 1.82 October - 17 2.18 4.81
Cindrella Hotels 25.05 July - 09 38.65 0.00
Cineline India 6.33 December - 12 12.50 2.63
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 7.63 1.87
Cinevista 2.53 March - 07 4.43 0.68
Cipla 366.70 February - 24 627.10 1.37
Circuit Systems (India) 6.63 February - 13 12.24 -4.23
Cistro Telelink 0.05 May - 23 0.27 -3.57
Citi Port Financial Services 5.44 November - 13 5.65 0.00
Citizen Infoline 10.00 November - 18 17.15 -4.99
City Online Services 13.95 November - 21 13.95 -4.78
City Union Bank 45.65 February - 25 93.65 3.31
Cityman 4.24 October - 27 5.85 0.00
CJ Gelatine Products 7.72 October - 27 9.87 5.00
Clariant Chemicals India 608.90 November - 26 880.30 -0.01
Claris Lifesciences 141.25 June - 02 193.15 0.49
Clarus Finance & Securities 21.70 September - 19 25.65 -5.00
Classic Diamonds (India) 0.95 December - 31 2.15 4.88
Classic Global Finance and Capital 386.95 August - 12 429.50 -5.00
Classic Globe Securities 0.76 April - 16 1.79 0.00
Clio Infotech 0.59 May - 07 0.80 -4.76
Clutch Auto 11.52 March - 26 23.85 -1.24
CMC 1,259.55 November - 26 1,925.10 -0.01
CMI 8.33 January - 06 54.25 -0.82
CMI FPE 231.00 November - 28 460.10 -1.85
CNI Research 1.05 November - 22 5.66 -1.39
Coal India 240.50 February - 26 347.10 0.10
Coastal Roadways 11.00 February - 24 26.20 4.80
Coastal Trawlers 0.00 September - 03 24.40 0.00
Cochin Malabar 57.00 April - 23 79.15 0.83
Cochin Minerals and Rutile 81.50 November - 21 96.30 -0.10
Colgate Palmolive (India) 1,252.35 November - 28 1,894.05 -1.58
Colinz Laboratories 2.90 December - 24 4.41 0.23
Color Chips 5.77 April - 02 33.05 4.59
Combat Drugs 5.02 March - 10 10.31 -4.98
Comfort Commotrade 10.05 November - 21 10.20 -2.86
Comfort Fincap 136.35 October - 09 139.50 0.36
Comfort Infotech 0.77 August - 13 1.65 -1.20
Commercial Engineers and Body Builders Co 8.35 December - 18 18.30 -0.81
Commex Technology 1.83 September - 22 1.99 1.53
Compact Disc 1.77 November - 27 1.92 -4.00
Competent Automobiles Company 44.70 November - 29 101.80 9.29
Compuage Infocom 51.15 November - 21 170.55 -1.39
Compucom Software 9.55 February - 13 11.41 -1.64
Computer Point (India) 0.55 November - 27 1.27 4.96
Conart Engineers 5.81 May - 12 28.20 -4.89
Confidence Finance and Trading 4.20 July - 25 9.40 0.00
Confidence Petroleum 1.55 April - 09 2.88 -0.69
Consolidated Construction Consortium 1.90 March - 03 5.40 -2.17
Consolidated Securities 20.80 December - 09 60.95 4.28
Container Corporation of India 698.00 December - 30 1,444.35 0.53
Contech Software 2.25 November - 14 2.36 4.89
Contil India 2.97 July - 21 4.75 0.00
Continental Controls 0.83 March - 10 2.88 -3.68
Continental Petroleums 3.56 February - 06 12.80 0.00
Control Print 60.00 February - 14 253.45 0.54
Conventry Coil O Matic (Haryana) 1.29 May - 16 4.66 0.00
Coral India Finance and Housing 25.50 May - 26 50.45 -0.20
Coral Laboratories 63.10 December - 18 183.15 -2.53
Cords Cable Industries 11.00 November - 22 29.00 -2.52
CORE Education & Technologies 9.10 October - 17 9.98 -2.73
Coromandel Engineering Company 27.00 March - 06 46.65 0.86
Coromandel International 195.50 February - 04 318.30 -1.20
Corporate Courier and Cargo 3.65 December - 16 12.43 4.89
Corporation Bank 220.10 February - 24 320.75 -2.03
Cosboard Industries 7.50 November - 11 10.00 0.00
Cosco (India) 29.55 November - 28 150.35 4.88
Cosmo Ferrites 4.36 February - 03 12.22 -4.23
Cosmo Films 45.30 February - 25 107.65 -0.97
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 6.81 November - 28 22.10 1.84
Country Condos 0.61 November - 27 2.10 0.00
Cox & Kings 103.20 December - 12 308.05 -2.44
Cranes Software International 2.94 March - 04 3.25 0.00
Cranex 2.62 March - 24 5.30 -3.81
Cravatex 180.80 February - 13 548.50 3.49
Crazy Infotech 0.10 December - 27 0.23 -4.17
Creative Eye 2.48 November - 25 4.00 0.00
Creative Merchants 206.35 October - 31 384.00 1.04
Credit Analysis and Research 697.65 November - 26 1,435.85 -0.91
Cressanda Solution 40.90 December - 09 51.30 0.59
Crest Animation Studios 1.33 November - 17 1.33 0.00
Crest Ventures 29.50 May - 14 50.60 4.98
Crestchem 10.50 August - 07 12.00 0.00
Crew B.O.S. Products 2.62 October - 08 2.62 0.00
CRISIL 1,010.00 November - 27 1,884.20 -0.14
Crompton Greaves 105.70 January - 29 195.65 0.10
Crown Tours 35.10 October - 09 37.70 0.00
CSS Technergy 7.65 January - 14 13.25 3.27
CTIL 1.76 November - 21 1.95 0.52
Cubex Tubings 3.95 February - 14 11.12 -4.96
Cubical Financial Services 4.60 November - 22 23.80 0.00
Cummins India 430.00 November - 22 895.55 0.25
Cupid Rubbers 7.05 December - 12 48.30 -1.93
Cupid Trades 16.85 October - 22 22.90 4.09
Cura Technologies 12.10 September - 05 13.65 -2.15
Cybele Industries 5.56 November - 10 6.28 0.00
Cyber Media (India) 5.34 November - 29 10.22 4.93
Cybermate Infotek 0.48 May - 20 0.62 -7.46
Cyberscape Multimedia 0.25 December - 31 1.55 -4.91
Cybertech Systems and Software 15.30 November - 29 54.75 -6.25
Cyient 272.60 December - 02 523.35 0.11
D & H India 9.80 November - 29 18.00 -1.91
D-Link India 24.35 February - 12 136.80 -1.62
D.S. Kulkarni Developers 44.60 December - 24 99.45 -0.70
Dabur India 154.00 February - 05 230.95 -1.81
Dai-Ichi Karkaria 49.00 December - 18 155.65 10.90
Daikaffil Chemicals India 8.93 December - 02 34.60 0.29
Dalal Street Investments 3,260.70 November - 21 3,260.70 -2.00
Dalmia Bharat 130.05 November - 28 516.00 -1.01
Dalmia Bharat Sugar and Industries 11.20 February - 04 24.00 -1.03
Damodar Industries 40.20 March - 22 53.55 -1.74
Danlaw Technologies India 5.86 December - 19 17.45 8.72
Datamatics Global Services 31.90 December - 02 80.00 -2.56
Datasoft Application Software (India) 0.39 April - 04 1.92 -4.95
Daulat Securities 6.63 May - 21 8.40 0.00
Dazzel Confindive 0.16 November - 19 0.20 5.26
DB (International) Stock Brokers 52.50 September - 26 65.25 0.00
DB Corp 266.90 November - 25 374.20 3.26
DB Realty 47.55 February - 28 67.65 0.22
DCB Bank 46.80 November - 22 105.30 1.49
DCM 66.00 December - 20 80.25 0.31
DCM Financial 0.58 December - 06 1.50 4.17
DCM Shriram 56.00 January - 31 173.10 -6.08
DCM Shriram Industries 30.05 January - 23 130.85 -0.49
DCW 9.98 November - 27 21.30 -1.16
De Nora India 95.00 February - 25 157.20 -1.50
Deccan Bearings 7.50 April - 22 20.30 0.00
Deccan Cements 142.00 February - 14 397.35 -0.91
Deccan Chronicle Holdings 1.95 October - 17 2.50 0.81
Deccan Gold Mines 16.15 March - 26 34.85 -4.91
Deccan Polypacks 5.85 June - 04 6.69 0.00
Deco Mica 6.53 May - 19 14.75 -4.84
Decolight Ceramics 1.43 August - 06 1.81 3.43
Dee-Kartavya 1.05 March - 05 21.70 0.00
Deep Industries 35.45 November - 22 74.75 -4.66
Deepak Fertilizers and Petrochemicals Coprn 99.80 January - 28 140.25 -0.74
Deepak Nitrite 28.35 November - 21 88.45 0.17
Deepak Spinners 32.50 May - 27 38.85 -1.15
Delta Corp 86.55 July - 11 94.75 -1.56
Delta Leasing and Finance 54.00 January - 21 74.90 0.54
Delta Magnets 20.25 May - 09 37.70 -0.79
Delton Cables 28.55 March - 24 54.55 2.92
Den Networks 110.45 December - 05 143.50 -1.07
Dena Bank 52.20 February - 26 60.25 0.50
Denis Chem Lab 17.17 March - 21 43.90 12.28
Dera Paints and Chemicals 5.83 October - 28 7.35 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 7.42 0.00
Devika Finstocks 6.00 January - 15 10.08 -4.18
Devine Impex 18.50 September - 29 44.25 1.14
Devki Leasing and Finance 1.14 June - 09 2.38 -4.80
Dewan Housing Finance Corporation 154.65 November - 21 397.40 -0.76
DFL Infrastructure Finance 2.60 November - 03 3.44 0.00
DFM Foods 189.00 December - 16 315.00 0.00
Dhabriya Polywood 16.05 October - 17 26.90 0.00
Dhampur Sugar Mills 29.40 February - 18 46.40 -0.75
Dhampure Specialty Sugars 8.04 March - 27 12.10 -2.73
Dhan Jeevan 7.60 December - 18 9.22 -4.95
Dhanada Corporation 4.07 January - 23 10.93 -4.71
Dhanalaxmi Cotex 12.80 September - 06 15.55 0.00
Dhanlaxmi Bank 28.00 February - 26 44.20 2.31
Dhanlaxmi Fabrics 8.27 January - 30 27.80 4.91
Dhanlaxmi Roto Sp 3.74 April - 01 8.82 -4.75
Dhanleela Investments & Trading Company 179.50 November - 21 180.05 -0.14
Dhanuka Agritech 154.45 November - 25 575.85 1.85
Dhanuka Commercial 4.71 September - 24 8.25 0.00
Dhanus Technologies 0.06 May - 20 0.07 0.00
Dharamsi Morarji Chemical Company 7.29 March - 25 20.75 3.23
Dharani Finance 3.14 May - 06 3.68 -4.66
Dharani Sugars and Chemicals 16.00 February - 14 19.20 -4.95
Dhenu Buildcon India 2.64 March - 26 3.30 0.00
Dhoot Industrial Finance 4.45 December - 27 18.50 5.11
Dhoot Industries 1.24 November - 10 1.30 0.00
DHP India 26.15 February - 10 161.35 -1.97
Dhruv Estates 9.62 May - 22 10.16 -4.69
Dhruva Capital Services 19.00 November - 18 19.00 0.00
Dhunseri Investments 47.65 December - 09 134.20 0.37
Dhunseri Petrochem 85.15 November - 21 86.90 0.99
Dhyana Finstock 251.00 June - 16 352.00 0.86
Diamant Infrastructure 1.44 March - 26 2.39 0.00
Diamines and Chemicals 17.15 March - 10 37.15 0.41
Diamond Power Infrastructure 40.00 March - 05 128.65 -1.15
Diana Tea Company 9.45 December - 03 21.65 -3.13
DIC India 245.00 November - 22 392.45 -1.51
Digjam 3.91 December - 23 9.17 9.95
DIL 352.00 November - 29 711.00 -1.52
Diligent Industries 13.50 February - 20 139.85 -2.07
Dion Global Solutions 24.55 November - 25 90.60 -2.79
Disa India 2,780.00 November - 25 3,577.00 -3.32
Dish TV India 43.25 May - 08 61.00 2.87
Dishman Pharmaceuticals & Chemicals 87.20 January - 30 138.25 -2.85
Divine Multimedia (India) 1.05 April - 17 2.96 3.50
Divinus Fabrics 160.55 October - 14 351.00 0.69
Divis Laboratories 1,139.90 December - 10 1,736.65 -0.03
Divya Jyoti Industries 5.28 November - 05 7.40 3.64
Divyashakti Granites 22.05 March - 28 55.00 0.36
DJS Stock and Shares 0.58 April - 10 0.76 0.00
DLF 100.00 October - 16 140.30 1.23
DMC Education 0.77 March - 03 1.41 4.44
Dolat Investments 1.38 November - 25 2.22 3.74
Dollex Industries 1.51 April - 01 2.37 -4.44
Dolphin Medical Services 0.88 November - 10 1.21 -3.97
Dolphin Offshore Enterprises (I) 66.10 November - 22 221.05 -5.49
Donear Industries 8.09 December - 23 19.85 0.76
DOT COM Global 1.45 September - 03 2.83 0.00
DQ Entertainment International 18.50 August - 19 25.70 -1.72
Dr Agrawals Eye Hospital 66.00 May - 05 173.90 -0.06
Dr Reddys Laboratories 2,250.00 May - 19 3,530.05 0.31
Dr. Datson Labs 8.91 August - 28 12.40 0.16
Dredging Corporation India 207.20 February - 24 439.15 4.73
Drillco Metal Carbides 26.65 August - 05 33.55 0.00
DSJ Communication 0.33 May - 29 0.82 3.80
Dugar Housing Development Finance (India) 4.23 August - 11 4.23 0.00
Dujodwala Paper Chemicals 5.40 December - 23 10.50 -0.94
Duke Offshore 11.43 December - 27 32.00 2.73
Duncans Industries 13.50 February - 13 24.40 -0.41
Dunlop India 5.73 February - 21 21.45 2.14
Duro Pack 4.91 June - 27 9.40 0.00
Dutron Polymers 17.50 November - 26 35.00 -0.99
Dwarikesh Sugar Industries 17.00 February - 18 35.35 -2.08
Dwitiya Trading 150.50 September - 01 741.00 0.00
Dynacons Systems and Solutions 2.21 December - 18 13.96 4.96
Dynacons Technologies 0.27 May - 19 3.85 4.90
Dynamatic Technologies 500.00 March - 04 2,148.90 -4.30
Dynamic Industries 7.93 February - 12 43.60 -0.46
Dynamic Microsteppers 4.00 January - 09 5.51 0.00
Dynamic Portfolio Management & Services 2.06 September - 23 2.27 0.00
Dynemic Products 16.90 November - 21 82.95 -4.55
East Buildtech 4.38 May - 08 5.05 0.00
East Coast Steel 52.00 October - 01 91.05 4.96
Eastern Gases 11.25 January - 16 33.55 11.83
Eastern Silk Industries 0.95 December - 17 2.51 0.40
Eastern Sugar and Industries 1.38 October - 20 1.52 -3.80
Eastern Treads 12.20 March - 05 40.00 0.25
Easun Reyrolle 49.00 November - 21 49.35 -1.79
ECE Industries 87.00 January - 29 152.25 -1.10
eClerx Services 1,099.00 December - 16 1,252.20 1.04
Eco Friendly Food Processing Park 42.99 December - 30 449.95 0.00
Eco Recycling 16.75 March - 13 47.40 -1.66
Ecoboard Industries 2.09 May - 13 6.23 0.00
Econo Trade India 10.00 October - 16 209.00 0.67
Ecoplast 25.35 February - 17 48.40 -3.78
Edelweiss Financial Services 24.90 November - 26 52.40 -2.51
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 23.55 February - 13 29.10 0.52
Eduexel Infotainment 7.22 August - 05 14.00 0.00
Edynamics Solutions 19.25 November - 21 19.25 -1.79
Effingo Textile & Trading 52.90 December - 03 84.95 -0.41
Eicher Motors 4,274.00 November - 21 14,515.05 -0.89
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 118.00 February - 04 228.45 0.02
EIH 52.10 December - 03 108.65 3.23
EIH Associated Hotels 108.00 December - 02 205.15 -1.16
Eimco Elecon (India) 126.00 November - 22 330.75 0.05
Eins Edutech 18.00 April - 17 350.50 1.87
Ekam Leasing and Finance Company 6.90 September - 17 8.25 0.00
El Forge 2.95 January - 09 7.23 -3.60
Elango Industries 0.91 May - 13 2.36 0.00
Elantas Beck India 452.35 November - 22 863.45 1.91
Eldeco Hous 140.05 March - 26 205.00 -2.36
Elder Healthcare 30.75 February - 19 65.05 -3.56
Elder Pharmaceuticals 162.00 August - 14 171.20 -1.78
Elder Projects 32.75 June - 04 34.35 0.00
Elecon Engineering Company 23.50 February - 24 52.95 -2.31
Electrosteel Castings 12.72 February - 18 20.05 -2.43
Electrosteel Steels 3.26 April - 09 5.23 -2.24
Electrotherm (India) 14.95 September - 09 19.45 -2.75
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.66 0.00
Elegant Marble and Granite Industries 31.80 January - 29 84.30 9.98
Elgi Equipments 82.25 November - 21 151.00 1.04
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 640.00 3.16
Elnet Technologies 32.90 November - 21 76.95 -0.58
Elpro International 230.00 December - 17 710.00 -1.10
EMA India 16.90 May - 23 24.00 0.00
Emami 421.00 January - 28 775.25 -0.65
Emami Infrastructure 14.30 February - 11 34.00 0.74
Emami Paper Mills 20.65 February - 06 45.70 0.44
Emco 14.90 November - 27 41.95 -2.89
Emed.com Technologies 35.35 November - 21 35.35 -1.94
Emgee Cables and Communications 3.65 June - 03 10.65 0.00
Emkay Global Financial Services 12.67 April - 02 53.05 -3.11
Emmbi Industries 8.71 January - 20 14.67 2.52
Emmessar Biotech And Nutrition 2.70 January - 10 8.51 -4.60
Emmsons International 26.00 November - 14 28.45 6.75
Empee Distilleries 32.00 October - 16 35.95 0.70
Empee Sugars and Chemicals 3.73 November - 05 4.51 1.58
Empire Industries 440.05 February - 18 865.45 1.56
Empower India 0.17 February - 12 0.52 6.12
Encash Entertainment 40.00 October - 17 71.15 0.00
Encore Software 2.95 March - 05 3.66 -4.94
Energy Development Company 16.70 March - 22 18.60 -1.06
Engineers India 142.10 February - 04 227.80 0.22
Enkay Texofood Industries 2.15 March - 07 10.00 292.16
Enkei Wheels (India) 36.15 February - 07 153.60 -2.69
Ennore Coke 8.50 May - 16 15.36 4.92
Ensa Steel and Developers 3.70 March - 20 5.29 0.00
Entegra 2.16 December - 23 4.20 -1.64
Enterprises International 2.50 January - 13 9.18 0.00
Entertainment Network India 305.60 December - 19 510.60 -1.01
Envair Electrodyne 11.36 March - 11 23.00 -4.17
Eon Electric 18.30 January - 31 38.50 0.26
EPC Irrigation 99.45 December - 16 158.70 -0.87
EPIC Energy 5.72 April - 03 10.47 4.08
Epsom Properties 3.04 April - 23 8.92 4.94
Era Buildsys 20.95 October - 31 19.40 -4.90
Era Infra Engineering 7.19 November - 21 7.19 -4.89
Eros International Media 136.50 February - 04 340.30 5.21
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 4.31 November - 18 4.63 1.98
Esab India 425.95 February - 07 640.00 1.29
Escorts 113.25 May - 08 143.85 -1.88
Escorts Finance 2.66 December - 05 5.90 19.92
Esha Media Research 16.30 May - 15 22.00 0.00
Eskay Knit 0.62 May - 16 0.90 0.00
ESS DEE Aluminium 342.05 October - 17 370.25 -0.18
Essar Oil 44.50 January - 31 100.15 -7.48
Essar Ports 48.00 March - 27 94.75 -1.40
Essar Securities 28.45 January - 17 44.45 -1.11
Essar Shipping 14.11 March - 03 21.05 -7.06
Essel Propack 47.10 November - 26 128.65 -2.61
Esteem Bio Organic Food Processing 49.28 December - 30 306.00 1.97
Ester Industries 10.00 March - 27 21.55 -2.05
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 7.91 -4.81
Euro Leder Fashion 5.72 March - 28 8.92 4.33
Euro Multivision 0.72 January - 06 2.50 0.00
Eurotex Industries and Exports 17.30 March - 13 24.70 -1.20
Eveready Industries India 27.90 November - 21 170.20 5.48
Everest Industries 136.20 November - 25 313.15 1.95
Everest Kanto Cylinder 12.89 November - 25 14.74 -0.94
Everest Marketing 13.75 September - 22 14.50 -4.92
Everlon Synthetics 0.90 May - 09 2.08 2.46
Everonn Education 28.70 October - 23 40.05 -0.50
Excel Castronics 21.60 October - 22 35.70 4.85
Excel Crop Care 320.00 November - 22 1,181.40 5.92
Excel Glasses 0.77 August - 20 0.88 0.00
Excel Industries 60.50 November - 25 373.70 -2.06
Excel Infoways 18.30 December - 20 25.05 0.20
Exdon Trading Company 8.44 November - 22 268.45 1.99
Exelon Infrastructure 1.41 November - 17 1.41 0.00
Exide Industries 99.05 January - 27 155.80 -0.35
Exotic Coal 3.53 March - 21 10.27 1.99
Explicit Finance 4.81 July - 15 7.59 0.00
Expo Gas Containers 4.76 January - 29 7.90 1.28
Facor Alloys 1.13 March - 14 1.52 -5.00
Facor Steels 0.51 March - 12 0.70 7.69
Fact Enterprise 0.58 July - 18 0.67 0.00
FAG Bearings India 1,360.00 November - 21 3,150.90 1.52
Fairdeal Filaments 13.25 December - 23 21.45 3.37
Falcon Tyres 11.65 March - 07 21.10 2.93
Farmax India 0.30 February - 06 0.80 0.00
Farry Industries 4.57 April - 29 6.11 0.00
Fast Track Entertainment 0.63 June - 04 2.10 0.00
Faze Three Exports 6.61 May - 19 15.64 -3.99
FCS Software Solutions 0.20 December - 24 0.33 -2.94
FDC 104.40 November - 22 151.05 -1.08
FE (India) 8.11 March - 21 19.65 -4.84
Fedders Lloyd 29.70 February - 03 75.70 -0.59
Federal Bank 73.60 February - 20 147.50 3.95
Federal-Mogul Goetze 166.85 May - 16 398.80 -1.47
Fenoplast 17.00 April - 01 32.65 0.00
Ferro Alloys Corporation 4.30 March - 04 7.74 0.78
Fertilisers and Chemicals Travancore 19.45 February - 04 32.85 -1.79
Fervent Synergies 9.84 January - 16 48.00 2.13
FGP 1.72 December - 27 3.60 1.41
Ficom Industries 4.10 August - 27 8.50 0.00