Election 2014
SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending April 17, 2014
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 30.10 March - 26 31.70 2.42
21st Century Management 2.30 August - 06 5.56 4.91
3i Infotech 3.60 August - 07 7.48 2.05
3M India 2,880.00 August - 28 3,799.50 1.32
7Seas Technologies 5.85 March - 11 7.00 4.48
8K Miles Software Services 53.80 April - 22 107.70 3.16
A.K.Capital Services 99.00 August - 29 150.40 8.99
A2Z Maintenance and Engineering Services 7.51 December - 20 10.69 -1.57
Aadhaar Ventures India 0.31 February - 25 0.40 2.56
Aadi Industries 2.84 May - 17 3.78 0.00
Aagam Capital 78.45 June - 12 172.85 4.54
Aarey Drugs and Pharmaceuticals 9.02 October - 04 11.99 0.00
Aarti Drugs 162.00 April - 18 322.60 6.66
Aarti Industries 62.00 August - 28 124.65 3.32
Aarvee Denim and Exports 26.40 August - 06 37.05 -2.50
Aashee Infotech 1.24 May - 15 2.40 -5.14
Aban Offshore 200.05 July - 31 522.85 2.58
ABB 448.10 August - 30 847.80 1.95
Abbott India 1,300.05 August - 22 1,766.00 -0.66
ABC Bearings 40.55 August - 07 70.85 4.96
ABC Gas International 4.80 December - 20 5.23 0.00
ABC India 81.00 April - 09 105.25 0.00
ABG Infralogistics 33.30 August - 21 75.75 4.12
ABG Shipyard 227.00 September - 24 234.90 0.21
Abhinav Capital Services 29.00 December - 28 28.55 0.00
Abhishek Corporation 1.61 November - 29 2.50 0.00
Abirami Financial Services (India) 5.88 January - 24 6.18 0.00
ABL Biotechnologies 2.30 May - 06 5.00 0.00
ABM Knowledgeware 27.70 June - 25 45.50 -2.05
ACC 912.05 August - 28 1,360.55 2.11
Accel Frontline 17.65 September - 03 42.50 -1.16
Accel Transmatic 4.07 March - 26 4.47 0.00
Accelya Kale Solutions 355.00 April - 23 799.55 3.13
Accentia Technologies 5.88 September - 05 12.07 4.96
Acclaim Industries 1.56 April - 15 1.58 -1.86
Accurate Transformers 15.50 September - 04 28.50 -3.55
ACE EDUTREND 14.35 February - 12 32.85 -4.92
Ace Software Exports 5.62 December - 23 7.08 0.00
Ace Tours Worldwide 19.50 October - 04 29.70 0.00
ACI Infotech 2.80 September - 10 6.70 -4.29
ACIL Cotton Industries 0.05 March - 25 0.07 -12.50
Acknit Knitting 22.70 May - 07 31.00 0.00
Acropetal Technologies 3.15 April - 02 4.19 -4.56
Acrow (India) 34.25 March - 26 64.00 3.90
Acrysil (India) 81.30 May - 03 242.50 19.99
Action Construction Equipment 7.85 September - 04 19.01 2.31
Action Financial Services (India) 6.28 March - 26 7.00 0.00
Ad Manum Finance 25.00 April - 17 25.05 -3.09
Adani Enterprises 126.05 September - 04 439.25 1.74
Adani Ports and Special Economic Zone 118.00 September - 04 198.25 2.24
Adani Power 29.45 August - 05 52.10 0.87
Adarsh Plantation Projects 3.20 May - 07 8.63 -1.93
ADC India Communications 97.20 August - 13 130.00 1.09
Addi Industries 1.83 November - 11 2.20 0.00
ADF Foods Industries 35.00 August - 07 45.85 1.21
Adhinath Textiles 1.95 March - 10 2.00 -4.76
Adhunik Metaliks 18.70 August - 02 47.60 3.93
Adi Finechem 39.20 September - 24 128.20 -1.38
Adi Rasayan 11.50 March - 27 12.63 -0.94
Adinath Bio-Labs 0.16 March - 19 0.19 0.00
Adinath Exim Resources 11.50 April - 11 11.50 0.00
Aditya Birla Chemicals 60.25 August - 08 161.60 0.53
Aditya Birla Money 10.60 September - 03 14.40 -1.10
Aditya Birla Nuvo 993.85 April - 25 1,102.90 -0.21
Aditya Forge 4.18 April - 30 6.07 0.00
Aditya Ispat 1.60 October - 29 3.20 -1.54
Ador Fontech 50.50 October - 14 67.40 1.05
Ador Welding 80.70 September - 10 142.75 1.10
Adore Multiproducts 8.26 June - 28 12.36 -4.92
Advance Lifestyles 9.51 March - 24 10.97 -4.69
Advance Metering Technology 15.55 April - 17 16.90 3.68
Advance PowerInfra Tech 1.82 November - 11 2.54 0.00
Advanced Micronic Devices 7.61 March - 14 9.90 -2.46
Advani Hotels and Resorts (India) 27.10 December - 06 35.00 0.00
Advanta 79.50 August - 06 153.45 1.22
Advent Computer Services 2.90 April - 18 3.99 0.25
Advik Laboratories 2.40 September - 27 3.85 -1.28
Aegis Logistics 100.25 August - 02 163.80 1.64
Aekta 24.00 March - 14 29.20 -1.52
Aftek 2.90 March - 27 3.83 0.79
Agarwal Industrial Corporation 61.65 September - 20 146.20 -0.51
AGC Networks 44.00 February - 11 53.95 3.45
Agio Paper & Industries 2.19 April - 04 2.19 0.00
Agri-Tech (India) 6.10 March - 27 6.94 -0.14
Agrimony Commodities 8.60 March - 05 12.60 20.00
Agro Dutch Industries 1.32 March - 25 1.57 -3.68
Agro Tech Foods 425.00 December - 10 515.90 1.72
Ahlcon Parenteral (India) 285.00 April - 30 460.00 1.02
Ahluwalia Contracts India 15.55 September - 18 65.25 19.94
Ahmedabad Stellcr 12.55 October - 08 14.80 0.00
Ahmednagar Forgings 73.20 August - 07 144.70 3.32
AI Champdany Industries 14.60 February - 07 15.70 0.00
AIA Engineering 275.00 May - 24 569.05 -0.25
Aimco Pesticides 5.20 July - 29 16.40 0.00
Aishwarya Telecom 2.72 January - 30 3.95 5.33
Ajanta Pharma 460.36 April - 18 984.35 0.30
Ajanta Soya 6.46 July - 23 11.86 -0.34
Ajcon Global 11.20 June - 27 15.05 -1.63
AJEL 1.80 April - 11 1.80 0.00
Ajmera Realty and Infra India 45.75 February - 26 60.40 -0.98
Ajwa Fun World and Resort 6.45 April - 04 6.45 0.00
Akar Tools 11.00 August - 06 17.25 -6.76
Aksh Optifibre 13.20 December - 23 16.20 -0.92
AksharChem (India) 25.95 May - 03 135.90 0.74
Akzo Nobel India 750.00 September - 05 879.85 0.27
Alacrity Securities 6.10 April - 11 6.40 0.00
Alang Industries Gases 18.30 April - 03 25.35 4.97
Albert David 80.20 August - 22 119.85 2.70
Alchemist 21.10 July - 31 43.00 2.38
Alchemist Corporation 5.33 July - 16 20.70 0.00
Alchemist Realty 2.41 October - 31 3.74 4.76
Alembic 9.63 May - 02 18.45 3.36
Alembic Pharmaceuticals 115.00 April - 26 269.80 0.17
Alfa ICA (India) 14.20 November - 18 17.30 0.00
Alfa Transformer 12.00 January - 20 15.20 0.00
Alfavision Securities and Finance 30.00 April - 11 30.00 0.00
Alfred Herbert (India) 174.00 July - 19 240.00 0.63
Alicon Castalloy 42.00 August - 05 88.55 4.55
Alka Diamond Industries 17.30 October - 29 18.10 0.00
Alka India 0.08 March - 26 0.10 11.11
Alka Securities 0.18 May - 29 0.25 0.00
Alkali Metals 13.15 August - 06 19.35 -2.52
Alkyl Amines Chemicals 125.00 July - 31 293.90 -2.02
Allahabad Bank 64.90 August - 28 94.70 3.44
Allcargo Logistics 60.00 August - 06 152.50 0.99
Alliance Integrated Metaliks 150.00 April - 17 150.00 0.00
Allied Computers International (Asia) 0.28 September - 11 0.68 3.03
Allied Digital Services 7.40 June - 10 14.51 3.57
ALLSEC Technologies 18.10 September - 19 28.50 -5.00
Almondz Global Securities 4.42 March - 24 6.65 0.00
Alok Industries 5.80 March - 26 7.60 1.88
Alpa Laboratories 5.76 October - 17 9.48 -2.27
Alpha Graphic India 14.55 April - 07 17.10 4.91
Alpha Hi-Tech Fuel 0.38 December - 24 0.77 0.00
Alphageo (India) 21.05 July - 12 171.50 0.53
Alpine Housing Dev Corp 13.55 October - 29 26.60 0.00
Alps Industries 1.29 March - 28 1.78 1.14
ALSTOM India 285.00 August - 06 392.20 3.87
Alstom T&D India 110.00 August - 06 260.00 1.19
Alufluoride 6.69 March - 31 7.60 -5.00
Alumeco India Extrusion 1.98 April - 11 1.98 0.00
Amal 9.14 October - 09 15.25 0.00
Amani Trading & Exports 150.75 April - 17 150.75 -4.98
Amara Raja Batteries 207.75 August - 07 403.95 -1.25
Amarjothi Spinning Mills 37.50 September - 23 69.50 -2.73
Ambalal Sarabhai Enterprise 1.57 August - 22 2.73 5.00
Ambica Agar 2.21 September - 27 4.41 5.00
Ambika Cotton Mills 200.00 August - 14 282.90 1.13
Ambitious Plastomac 1.60 October - 28 4.12 0.00
Ambuja Cements 147.55 August - 28 215.95 4.02
Amco India 6.10 December - 30 10.45 1.95
AMD Industries 8.02 May - 10 13.75 2.61
Amforge Industries 0.50 January - 08 1.36 -4.90
Amines and Plasticizers 35.10 March - 26 35.15 0.00
Amit International 4.08 April - 18 7.35 5.00
Amit Securities 14.30 November - 27 15.01 0.00
Amit Spinning Industries 0.36 March - 05 0.53 3.92
Amrapali Capital and Finance Services 39.00 March - 19 48.60 0.00
Amrapali Industries 2.55 August - 28 3.92 4.81
Amraworld Agrico 0.62 October - 22 1.36 0.00
Amrit Corporation 270.00 August - 14 404.00 0.00
Amrutanjan Health Care 96.80 August - 28 142.60 4.70
Amtek Auto 58.65 August - 06 173.25 0.87
Amtek India 49.00 August - 05 81.45 -0.31
Amulya Leasing and Finance 13.87 April - 22 31.30 4.86
Anant Raj 40.45 October - 01 59.15 3.23
Ananthi Constructions 0.00 September - 03 1.05 0.00
Anar Industries 14.62 October - 23 17.25 0.00
Andhra Bank 47.30 September - 03 64.70 2.37
Andhra Cement 4.41 September - 24 6.10 -1.29
Andhra Petro 7.84 February - 20 10.00 0.60
Andhra Sugars 86.10 February - 24 115.50 1.99
Andrew Yule and Company 7.60 August - 30 14.18 -3.01
ANG Industries 5.16 April - 22 10.02 4.92
Anik Industries 18.50 July - 04 22.30 0.68
Anil 86.00 November - 13 138.80 2.97
Anil Special Steel Industries 3.31 July - 31 5.44 3.82
Anisha Impex 11.60 April - 17 11.60 -18.88
Anjani Dham Industries 3.48 July - 08 6.30 0.00
Anjani Finance 2.35 November - 22 2.65 0.00
Anjani Portland Cement 13.05 July - 26 58.60 0.17
Anjani Synthetics 2.88 February - 13 4.73 0.00
Anka India 10.31 March - 31 10.31 0.00
Ankit Metal and Power 6.40 March - 03 8.24 0.49
Ankush Finstock 4.00 January - 24 5.15 1.18
Anna Finance 11.70 November - 19 12.17 0.00
ANS Industries 9.80 June - 10 12.30 4.68
Ansal Buildwell 26.50 June - 18 37.60 3.72
Ansal Housing and Construction 11.25 August - 05 20.70 4.55
Ansal Properties & Infrastructure 12.20 August - 06 23.95 7.16
Anshus Clothing 3.60 April - 07 3.60 0.00
Anuh Pharma 105.00 August - 13 158.25 3.43
Anukaran Commercial Enterprises 5.37 April - 17 5.37 -1.83
Anup Malleables 0.00 September - 03 17.20 0.00
Anus Laboratories 0.17 October - 30 0.34 -2.86
Apar Industries 83.00 August - 06 142.95 -0.24
Apcotex Industries 107.95 August - 29 127.30 4.39
APL Apollo Tubes 128.00 August - 23 214.40 2.10
Aplab 17.50 August - 08 35.00 2.94
APM Industries 17.90 April - 17 25.20 -0.59
Apollo Finvest (India) 5.08 February - 14 5.85 0.00
Apollo Hospitals Enterprises 875.00 April - 17 887.60 0.12
Apollo Tyres 54.60 June - 21 173.00 7.49
Apple Finance 0.85 September - 10 2.58 4.88
Apte Amalgamations 91.35 August - 30 141.60 4.97
Aptech 44.80 May - 06 75.80 -0.98
Aptus Industries 19.50 February - 26 30.85 -1.91
Aravali Securities and Finance 5.65 December - 26 8.00 0.00
Arcee Industries 1.95 April - 04 2.67 0.00
Archana Software 0.47 October - 14 1.38 0.00
Archidply Industries 4.25 August - 22 9.82 -1.90
Archies 13.00 August - 01 17.95 -1.64
Arcotech 73.80 April - 22 175.45 0.03
Arcuttipore Tea Company 3.48 March - 27 4.58 4.81
Arex Industries 9.45 August - 06 15.20 0.00
Aries Agro 28.30 July - 08 62.10 2.22
Arihant Avenues and Credit 6.19 February - 25 6.49 0.00
Arihant Capital Markets 12.06 November - 19 12.75 1.19
Arihant Foundations and Housing 21.15 March - 27 29.60 4.96
Arihant Superstructures 30.00 March - 26 38.10 0.53
Arihants Securities 6.66 March - 25 6.66 0.00
Arman Financial Services 15.00 January - 27 19.45 3.46
Arnav Corporation 9.75 September - 24 13.75 0.00
Arnold Holdings 10.00 December - 19 232.55 -0.30
Aro Granite Industries 14.53 June - 12 35.60 4.55
Aroni Commercials 19.25 March - 26 25.65 4.91
Arora Fibres 5.00 August - 26 9.50 0.00
Arrow Coated Products 8.98 May - 21 64.50 2.71
Arrow Textiles 4.17 August - 08 5.19 3.80
Arshiya International 9.92 August - 06 24.95 4.39
ARSS Infrastructure Projects 13.70 July - 31 30.35 -0.49
Artech Power Products 4.66 March - 28 4.66 0.00
Artefact Projects 13.20 September - 19 17.55 0.00
Artson Engineering 11.51 August - 08 31.60 -4.96
Arunjyoti Enterprises 7.27 March - 14 10.09 4.89
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 65.00 August - 08 192.00 6.19
Arvind International 4.23 February - 05 5.91 4.60
Arvind Remedies 27.50 July - 08 42.90 -0.23
Arya Global Shares and Securities 2.68 October - 14 4.07 0.00
Aryaman Financial Services 10.75 June - 27 15.00 0.00
Asahi Fibres 2.66 July - 18 2.90 0.00
Asahi India Glass 27.10 August - 19 59.90 1.10
Asahi Infrastructure And Projects 0.82 February - 25 1.69 4.97
Asahi Songwon Colors 53.00 August - 06 90.95 8.79
Aseem Global 6.13 April - 15 6.55 1.55
Ashapura Intimates Fashion 46.40 April - 17 127.65 -0.27
Ashapura Minechem 31.50 May - 23 61.00 0.66
Ashiana Agro Industries 0.65 April - 09 0.70 0.00
Ashiana Housing 38.00 August - 05 97.85 2.51
Ashiana Ispat 6.80 March - 04 8.15 0.00
Ashika Credit Capital 52.80 April - 23 70.00 0.00
Ashima 2.21 June - 11 3.90 9.86
Ashirwad Capital 1.67 March - 25 2.09 -3.69
Ashirwad Steel and Industries 3.01 March - 19 3.37 0.00
Ashish Polyplast 2.33 November - 13 7.25 -4.98
Ashnoor Textile Mills 2.50 November - 05 2.55 0.00
Ashok Alco-Chem 16.65 May - 03 17.25 -1.71
Ashok Leyland 11.82 August - 29 23.05 1.32
Ashoka Buildcon 41.30 August - 06 100.30 13.59
Ashoka Refineries 0.45 November - 22 38.05 0.00
Ashutosh Paper Mills 3.21 July - 03 4.18 0.00
Asia Pack 18.60 February - 15 21.40 0.00
Asian Electronics 2.03 September - 23 3.50 4.79
Asian Granito India 21.30 August - 05 29.10 -5.21
Asian Hotels (East) 116.00 September - 11 149.90 0.94
Asian Hotels (North) 85.60 August - 07 112.10 -0.80
Asian Hotels (West) 85.55 July - 23 103.85 -2.94
Asian Oilfield Services 11.93 July - 09 69.30 1.84
Asian Paints 376.35 August - 28 543.60 1.69
Asian Petroproducts and Exports 4.20 March - 28 4.20 0.00
Asian Star 511.95 February - 13 614.00 0.00
Asian Tea and Exports 8.91 November - 18 14.00 0.00
ASIS Logistics 980.00 April - 07 1,000.00 2.04
Asit C Mehta Financial Services 16.20 March - 28 18.50 3.35
ASM Technologies 59.00 May - 10 86.50 -0.12
Assam Company (India) 3.52 June - 27 5.11 0.00
Associated Alcohol and Breweries 13.80 July - 22 18.00 3.15
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 19.20 February - 17 23.75 0.85
Astec Lifesciences 14.45 April - 30 36.25 1.12
Astra Microwave Products 30.20 August - 07 61.35 2.51
Astral Poly Technik 155.98 April - 26 491.00 2.51
AstraZeneca Pharma 659.00 August - 06 1,054.15 -0.15
Asya Infosoft 3.95 July - 11 11.46 5.91
Atharv Enterprises 4.25 April - 04 5.04 -4.73
Atlanta 24.55 August - 23 42.00 1.45
Atlanta Devcon 5.86 July - 22 9.53 0.00
Atlanta Infrastructure and Finance 1.66 July - 10 6.22 2.98
Atlas Cycle Industries 199.00 August - 20 239.80 -0.08
ATN International 0.10 October - 07 0.23 0.00
Atul 280.20 August - 28 498.25 0.83
Atul Auto 152.00 August - 28 355.10 2.99
ATV Projects India 1.32 August - 30 2.79 1.45
Aunde India 13.40 September - 25 33.45 4.86
Aurangabad Paper Mills 1.31 November - 28 2.00 0.00
aurionPro Solutions 42.10 October - 01 186.15 -1.97
Auro Laboratories 5.28 October - 30 6.00 0.00
Aurobindo Pharma 151.60 August - 06 551.35 0.61
Auroma Coke 4.95 April - 05 8.03 0.00
Aurum Soft Systems 5.25 October - 22 8.75 0.00
Ausom Enterprise 6.12 March - 26 8.17 4.88
Austin Engineering Company 35.20 November - 25 47.25 6.66
Austral Coke & Projects 0.39 April - 01 0.57 -1.72
Autoline Industries 46.05 August - 07 74.45 3.47
Autolite (India) 10.11 September - 20 24.15 -4.92
Automobile Corporation of Goa 154.80 August - 08 268.55 -0.90
Automotive Axles 188.15 August - 08 324.40 -1.01
Automotive Stampings and Assemblies 22.45 August - 06 35.50 -0.14
Autoriders Finance 0.49 September - 11 0.70 0.00
Avance Technologies 0.04 September - 25 0.10 0.00
Avantel 39.00 January - 06 47.20 2.16
Avanti Feeds 83.50 May - 13 587.05 -1.14
Aviva Industries 7.80 October - 11 9.71 0.00
Avon Corporation 0.36 September - 05 0.53 0.00
Avon Organics 8.03 August - 19 10.66 -2.29
Avonmore Capital & Management Services 7.23 July - 03 16.75 0.00
AVT Natural Products 12.50 July - 31 26.80 4.48
Axel Polymers 1.11 October - 23 3.70 1.65
Axis Bank 764.00 September - 04 1,464.65 2.31
Axis Capital Markets (India) 12.50 August - 22 17.65 0.00
AXIS IT&T 28.30 August - 22 63.50 0.79
Axis Mutual Fund - Gold ETF 2,402.01 June - 28 2,765.00 -0.59
Axon Infotech 5.90 April - 01 6.49 0.00
Axtel Industries 4.97 December - 13 5.76 4.92
Azure Exim Services 6.03 March - 15 8.37 0.00
B and A 96.00 August - 07 132.55 -1.74
B C Power Controls 17.20 March - 18 18.30 0.00
B Nanji Enterprises 5.51 April - 16 5.55 0.00
B P Capital 8.46 March - 14 8.85 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 4.63 October - 07 6.19 5.81
Bacil Pharma 0.92 December - 17 1.41 0.00
Bafna Pharmaceuticals 16.90 April - 01 25.75 4.67
BAG Films and Media 2.06 March - 24 2.61 -0.76
Bagadia Colourchem 9.09 April - 23 11.00 -1.79
Baid Leasing and Finance Company 11.90 November - 18 16.40 -0.61
Bajaj Auto 1,744.70 August - 28 2,013.40 0.65
Bajaj Corp 198.00 December - 13 221.70 1.03
Bajaj Electricals 149.85 August - 07 277.20 1.13
Bajaj Finance 965.50 August - 29 1,762.70 -0.45
Bajaj Finserv 563.30 August - 28 781.05 0.39
Bajaj Hindusthan 11.70 September - 24 18.30 0.55
Bajaj Holdings & Investment 743.75 July - 08 1,032.10 0.60
Bajaj Steel Industries 57.60 July - 31 196.70 -0.83
Bal Pharma 13.55 July - 02 33.10 -2.36
Bala Techno Global 2.25 April - 03 2.25 0.00
Bala Techno Industries 0.44 January - 06 1.02 0.00
Balaji Amines 28.40 August - 21 42.25 5.10
Balaji Telefilms 29.90 August - 29 47.55 0.74
Balasore Alloys 7.55 August - 06 13.86 0.29
Balkrishna Industries 199.00 June - 27 505.80 3.63
Ballarpur Industries 8.90 August - 06 14.56 -2.15
Balmer Lawrie and Company 286.60 March - 04 336.45 0.66
Balmer Lawrie Investment 171.00 September - 23 195.40 -1.21
Balrampur Chini Mills 34.60 August - 28 54.30 -1.45
Balurghat Technologies 1.57 December - 17 2.85 -5.00
Bambino Agro Industries 30.45 August - 23 55.60 -1.59
BAMPSL Securities 0.30 August - 12 0.58 3.57
Banaras Beads 20.75 August - 28 33.45 -4.43
Banas Finance 20.75 April - 18 29.75 4.02
Banco Products (India) 33.00 July - 29 81.30 1.18
Bang Overseas 8.45 December - 13 10.45 0.00
Bank Of Baroda 429.25 August - 20 771.15 1.81
Bank Of India 126.95 August - 28 219.60 2.86
Bank of Maharashtra 29.10 February - 28 38.25 1.86
Bannari Amman Spinning Mills 104.00 March - 06 111.00 -3.48
Bannariamman Sugars 696.50 December - 23 921.55 3.84
Banswara Syntex 34.00 September - 05 51.55 0.10
Barak Vally Cements 4.02 December - 26 7.60 0.00
Baroda Extrusion 0.51 April - 17 0.58 1.75
Baron Infotech 0.42 March - 26 0.46 4.55
Bartronics India 4.95 August - 06 7.35 -2.13
Basant Agro Tech (India) 2.73 August - 22 3.62 1.69
BASF India 490.00 August - 07 795.55 0.16
Basil Infrastructure Projects 17.20 October - 22 23.00 0.00
Bata India 732.05 April - 25 1,071.90 0.43
Batliboi 6.61 August - 02 16.00 -0.31
Bayer CropScience 1,122.45 April - 25 1,467.65 2.43
BCB Finance 25.05 March - 21 25.25 0.00
BCC Finance 5.70 February - 26 8.02 0.00
BCC Fuba India 1.79 March - 26 3.30 4.76
BDH Industries 14.90 September - 25 21.85 -5.00
Beckons Industries 0.28 March - 21 0.40 2.56
Bedmutha Industries 6.80 September - 23 9.26 0.98
Bemco Hydraulics 49.85 January - 06 60.00 -3.23
BEML 126.00 August - 07 397.55 -0.45
Benares Hotels 525.05 January - 31 607.55 -2.32
Bengal and Assam Company 245.00 July - 04 336.95 -1.07
Bengal Tea and Fabrics 20.35 August - 07 43.60 4.81
Benzo Petro International 1.57 April - 17 1.57 0.00
Berger Paints India 205.00 March - 03 245.65 3.17
Bervin Investment and Leasing 15.00 March - 19 20.00 0.00
Beryl Drugs 15.05 August - 19 31.75 -4.80
Beryl Securities 6.90 March - 05 15.49 -1.96
Best and Crompton Engineering 2.63 August - 26 3.97 -4.11
Best Eastern Hotels 12.00 May - 31 22.80 0.00
BF Investment 27.35 September - 25 62.10 4.63
BF Utilities 118.10 August - 07 622.80 5.00
BGIL Films and Technologies 1.84 September - 26 2.07 -1.90
BGR Energy Systems 70.55 July - 31 134.55 1.20
Bhageria Dye chem 15.25 August - 06 29.90 -4.93
Bhagiradh Chemicals and Industries 20.40 November - 06 31.85 -0.47
Bhagwandas Metals 7.31 March - 31 7.72 0.00
Bhagwati Autocast 23.70 May - 22 42.20 -1.75
Bhagwati Gases 0.69 October - 04 1.20 0.84
Bhagwati Oxygen 19.50 March - 20 19.50 0.00
Bhagyanagar India 8.65 August - 01 15.14 1.27
Bhagyashree Leasing & Finance 47.55 March - 21 59.60 4.20
Bhandari Hosiery Exports 16.05 August - 27 42.75 0.00
Bhanot Construction and Housing 4.32 February - 07 7.00 0.00
Bhansali Engineering Polymers 10.36 March - 12 12.73 0.08
Bharat Agri Fert & Realty 64.25 December - 19 103.30 1.62
Bharat Bhushan Share and Commodity Brokers 7.03 September - 17 10.45 0.00
Bharat Bijlee 259.00 August - 07 567.35 4.21
Bharat Electronics 895.00 February - 04 1,214.65 0.47
Bharat Forge 185.55 August - 06 422.90 0.86
Bharat Gears 23.25 August - 28 46.50 -0.53
Bharat Heavy Electricals 100.35 August - 20 181.05 3.10
Bharat Immunologicals and Biologicals Corporation 8.26 September - 02 9.70 -2.51
Bharat Petroleum Corporation 256.00 August - 06 448.15 2.96
Bharat Rasayan 96.10 September - 03 322.00 1.23
Bharat Seats 10.61 August - 08 16.55 -2.36
Bharat Textiles And Proofing 5.05 December - 10 13.10 0.00
Bharati Shipyard 20.50 August - 05 27.50 -2.83
Bharatiya Global Infomedia 3.77 September - 20 7.36 0.14
Bharti Airtel 283.80 June - 11 325.10 0.56
Bharti Infratel 126.05 August - 28 193.50 -1.07
Bhartiya International 113.00 August - 07 227.85 1.95
Bhatinda Chemicals 12.71 December - 20 15.05 0.00
Bheema Cements 5.37 August - 19 11.96 -1.97
Bhilwara Spinners 2.57 February - 25 3.85 0.00
Bhilwara Technical Textiles 3.44 July - 18 6.09 -4.99
Bhilwara Tex-Fin 30.35 March - 26 30.35 0.00
Bhoruka Aluminium 0.57 August - 08 0.73 1.39
Bhushan Steel 420.83 August - 20 445.70 -0.20
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 8.20 March - 28 8.61 -4.33
Bihar Sponge Iron 1.70 August - 14 3.15 5.00
Bil Energy Systems 1.48 December - 11 1.89 5.00
Bilcare 36.40 August - 05 56.25 1.35
Bilpower 1.33 March - 07 2.25 -4.66
Bimetal Bearings 172.00 August - 23 227.00 -0.07
Binani Industries 52.50 August - 28 78.50 0.26
Binayaka Tex Processors 272.00 November - 05 363.30 0.00
Binny 25.00 October - 09 90.25 3.74
Binny Mills 10.00 May - 25 481.35 -3.90
Bio Green Industries 4.80 December - 19 8.09 4.12
Bio Green Papers 1.25 March - 18 1.49 0.00
Biocon 272.50 June - 13 454.60 -0.25
Biofil Chemicals and Pharmaceuticals 1.59 December - 11 2.10 0.00
Biopac India Corporation 2.35 August - 14 4.03 -4.95
Birla Capital And Finance 0.74 March - 06 0.90 -4.26
Birla Corporation 191.00 August - 28 299.95 5.58
Birla Cotsyn India 0.08 September - 13 0.10 -9.09
Birla Ericsson Opticals 9.25 June - 11 28.95 -2.03
Birla Pacific Medspa 0.27 October - 15 0.54 -5.26
Birla Power Solutions 0.10 March - 31 0.15 0.00
Birla Precision Technologies 2.02 March - 31 2.60 3.59
Birla Shloka Edutech 2.43 March - 20 3.30 -0.60
Birla Sun Life Gold ETF 2,425.00 June - 28 2,825.00 -0.87
Birla Transasia Carpets 47.00 March - 19 73.00 0.00
Bisil Plast 0.15 December - 13 0.41 -2.38
BITS 0.04 October - 03 0.26 0.00
BKV Industries 1.22 April - 17 1.22 -4.69
BL Kashyap & Sons 4.10 August - 06 6.44 2.06
Black Rose Industries 2.96 March - 13 4.89 4.94
Blazon Marbles 8.94 April - 18 44.25 0.80
BLB 2.19 March - 07 2.70 -4.93
Bliss GVS Pharma 28.75 June - 03 48.00 1.80
Bloom Dekor 10.08 November - 26 14.00 0.00
BLS Infotech 0.15 May - 14 0.18 0.00
Blue Blends (India) 6.80 January - 02 8.98 0.00
Blue Chip India 0.12 December - 12 0.64 4.92
Blue Chip Tex Fuel Industries 12.50 April - 09 14.89 4.93
Blue Circle Services 4.20 July - 22 11.70 -10.00
Blue Coast Hotels 36.15 October - 22 62.15 4.98
Blue Dart Express 2,229.35 August - 30 3,462.40 -0.07
Blue Pearl Texspin 6.73 September - 17 8.80 0.00
Blue Star 130.15 August - 28 209.45 1.92
Blue Star Infotech 48.15 June - 04 120.15 2.17
Bluechip Stockspin 10.88 January - 24 12.85 0.00
BMB Music and Magnetics 1.59 December - 16 2.08 -4.59
BN Rathi Securities 11.55 April - 29 14.29 -0.07
BNK Capital Markets 15.45 September - 17 21.40 -4.89
BNR Udyog 9.85 January - 27 12.64 0.00
Bodal Chemicals 4.35 July - 12 29.15 4.86
Bombay Burmah Trading Corporation 83.05 August - 28 104.50 1.70
Bombay Cycle 600.00 October - 03 1,090.00 -0.16
Bombay Dyeing and Manufacturing Company 37.25 August - 07 66.15 3.36
Bombay Oxygen Corporation 5,000.00 May - 03 5,099.20 0.00
Bombay Rayon Fashions 151.55 January - 02 189.50 0.74
Bombay Swadeshi Stores 16.50 December - 11 17.55 0.00
Bonanza Industries 47.53 November - 19 63.75 -4.99
Borax Moraji 10.08 December - 19 10.65 0.00
Borosil Glass Works 575.00 August - 22 1,010.00 0.53
Bosch 8,000.00 August - 20 10,266.30 -0.21
Boston Bio Systems 2.74 September - 10 3.83 4.64
Boston Teknowsys (India) 10.00 November - 19 41.00 0.00
Bothra Metals and Alloys 20.65 April - 15 30.25 4.31
BPL 7.99 August - 07 14.64 1.17
Brady and Morris Engineering Company 19.90 May - 20 32.55 5.00
Brahmanand Himghar 1.65 December - 31 2.36 0.00
Brahmaputra Infrastructure 10.00 June - 26 26.00 0.00
Brakes Auto (India) 4.83 February - 13 6.75 4.17
Brandhouse Retails 1.51 September - 04 2.35 1.29
Brawn Biotech 3.78 July - 29 5.42 0.00
Brescon Advisors & Holdings 56.75 April - 17 56.75 -2.74
Bridge Securities 7.62 March - 07 8.39 0.00
Brigade Enterprises 45.10 August - 07 70.15 1.96
Bright Brothers 26.45 September - 06 37.50 -5.06
Brijlaxmi Leasing & Finance 0.10 June - 10 0.45 -4.26
Britannia Industries 549.00 April - 18 883.90 0.53
Broadcast Initiatives 2.73 July - 10 3.69 -4.90
Bronze Infra-Tech 5.80 September - 19 14.25 0.00
Brooks Laboratories 13.15 August - 06 20.15 3.60
Brushman India 0.33 December - 30 0.86 0.00
BS Limited 10.70 April - 01 14.59 0.83
BSEL Infrastructure Realty 0.97 August - 19 1.68 -2.33
BSL 9.70 September - 12 18.00 1.98
Burnpur Cement 6.95 April - 23 10.09 3.49
Butterfly Gandhimathi Appliances 255.00 February - 25 306.90 2.15
C & C Constructions 18.00 August - 22 33.80 -3.57
C Mahendra Exports 84.95 June - 26 191.50 2.74
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 631.00 August - 20 972.65 -0.05
Cairn India 277.90 June - 26 367.70 1.57
Calcom Vision 4.38 August - 29 4.75 0.00
California Software 4.10 March - 06 4.53 0.00
Cals Refineries 0.08 March - 10 0.10 -9.09
Cambridge Technology Enterprises 3.00 October - 04 3.94 0.00
Camex 7.82 July - 01 19.45 -1.77
Camlin Fine Sciences 15.70 April - 18 56.80 -2.32
Camphor and Allied Products 100.00 September - 05 208.15 1.34
Camson Bio Technologies 38.00 August - 19 60.55 -1.38
Can Fin Homes 113.00 August - 28 235.65 -1.30
Canara Bank 189.90 August - 28 275.25 5.38
Canara Robeco Gold Exchange Traded Fund 2,506.60 June - 26 2,975.00 3.84
Cantabil Retail India 13.20 February - 05 21.00 -4.11
Capital First 109.50 June - 12 186.70 2.30
Capital Trust 11.60 November - 20 21.35 0.00
Caplin Point Laboratories 43.15 June - 28 168.45 0.18
Capman Financials 4.03 February - 12 4.41 0.00
Capri Global Capital 109.00 April - 18 119.60 -0.58
Capricorn Systems Global Solutions 25.65 April - 10 25.65 0.00
Caprihans India 29.00 June - 24 43.00 3.12
Caprolactum Chemicals 15.10 March - 27 15.10 0.00
Captain Polyplast 33.00 December - 11 44.75 -0.56
Carborundum Universal 97.00 August - 06 143.70 2.86
Career Point 50.70 August - 21 103.40 4.97
Carnation Industries 8.17 May - 07 13.85 0.00
Castrol India 285.25 November - 25 301.25 0.22
Cat Technologies 4.25 May - 11 5.00 1.01
Catavision Products 8.52 March - 25 9.90 0.00
CCL International 30.45 April - 17 175.60 -2.96
CCL Products India 21.57 August - 01 54.80 3.30
CCS Infotech 0.73 December - 13 2.55 -4.85
Ceat 90.90 April - 17 395.35 7.99
Ceejay Finance 13.34 September - 20 20.00 0.00
Ceenik Exports (India) 5.10 April - 03 5.10 0.00
Ceeta Industries 2.47 April - 15 2.47 0.00
Celebrity Fashions 2.20 April - 22 6.50 4.00
Celestial Labs 14.77 April - 17 18.00 -0.55
Cenlub Industries 15.25 February - 13 17.50 -6.42
Centennial Sutures 17.05 June - 10 47.15 0.00
Centerac Technologies 1.50 October - 29 2.00 -4.76
Central Bank of India 43.05 February - 24 50.15 1.21
Central Provinces Railway Company 54.25 December - 23 66.70 -4.99
Centron Industrial Alliance 6.40 July - 10 38.55 4.90
Centrum Capital 11.00 March - 28 19.66 4.91
Centum Electronics 56.00 May - 17 184.50 0.44
Century Enka 92.00 August - 06 149.55 0.84
Century Extrusions 0.67 October - 24 1.43 -1.38
Century Plyboards 22.05 March - 03 32.95 4.60
Century Prot 16.20 September - 20 18.00 0.00
Century Textiles and Industries 195.05 August - 28 363.75 0.86
Cera Sanitaryware 440.50 April - 17 872.70 -0.93
Cerebra Integrated Technologies 5.70 March - 25 8.52 -5.86
CESC 283.55 August - 20 513.35 0.64
CFL Capital Financial Services 2.00 March - 28 2.15 -3.59
CG-Vak Software and Exports 3.16 December - 06 4.50 0.00
Chaman Lal Setia Exports 23.15 September - 26 37.25 -1.19
Chambal Breweries and Distilleries 5.30 April - 03 6.09 -4.99
Chambal Fertilisers and Chemicals 30.60 August - 28 41.60 1.34
Chandni Textiles Engineering Industries 0.23 January - 07 0.73 -1.35
Chandra Prabhu International 13.40 January - 21 15.45 0.00
Chandrika Traders 2.00 December - 06 2.91 0.00
Channel Nine Entertainment 31.80 June - 06 445.05 1.98
Charms Industries 3.08 April - 15 3.24 0.00
Chartered Capital and Investments 38.90 March - 27 38.90 0.00
Chartered Logistics 5.75 May - 20 8.35 -5.01
CHD Developers 3.79 May - 02 6.07 3.41
Chembond Chemicals 115.00 August - 22 140.00 0.00
Chemfab Alkalies 51.55 August - 07 71.70 1.49
Chemo-Pharma Laboratories 14.59 March - 01 21.60 0.00
Chemtech Industrial Valves 14.60 February - 07 14.95 0.00
Chennai Meenakshi Multispeciality Hospital 4.01 October - 24 6.15 0.00
Chennai Petroleum Corporation 52.00 October - 29 68.35 1.03
Cheslind Textiles 4.28 March - 25 7.64 3.52
Cheviot Company 252.50 August - 19 312.75 1.07
Chhattisgarh Industries 4.53 March - 27 4.53 0.00
Chitradurga Spinners 1.80 April - 29 4.93 0.00
CHL 10.30 November - 07 13.85 -0.72
Choice Financial Services 33.00 August - 20 34.80 -0.43
Choice Infra Ventures 31.45 April - 17 31.45 -1.87
Chokhani Securities 16.30 April - 11 16.50 0.00
Choksi Imaging 8.65 March - 28 11.68 4.94
Choksi Labs 5.25 March - 22 7.13 0.71
Cholamandalam Investment and Finance Company 205.00 August - 06 288.50 -0.33
Chordia Food Products 32.70 November - 12 36.15 -4.87
Chowgule Steamships 8.56 August - 12 12.55 -2.11
Chromatic India 3.44 March - 04 4.05 3.32
Cigniti Technologies 144.50 May - 09 381.25 -0.51
CIL Nova Petrochemicals 15.05 January - 14 28.05 0.00
CIL Securities 6.75 April - 07 7.08 0.00
Cimmco 10.95 October - 08 18.52 4.99
Cindrella Hotels 15.15 April - 11 31.50 0.00
Cineline India 6.33 December - 12 12.53 4.94
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 4.20 February - 19 4.20 0.00
Cinevista 2.53 March - 07 3.00 -1.96
Cipla 375.00 March - 07 400.60 0.96
Circuit Systems (India) 3.60 September - 19 8.61 -9.94
Cistro Telelink 0.05 January - 23 0.07 -12.50
Citi Port Financial Services 7.35 April - 04 7.35 0.00
City Union Bank 37.95 September - 04 57.65 4.06
Cityman 7.00 June - 21 9.75 0.00
CJ Gelatine Products 4.18 July - 30 16.15 0.00
Clariant Chemicals India 371.10 June - 28 680.10 -4.44
Claris Lifesciences 142.05 June - 18 158.50 1.25
Clarus Finance & Securities 26.00 June - 18 47.00 4.33
Classic Diamonds (India) 0.95 December - 31 1.42 4.41
Classic Globe Securities 0.76 April - 16 0.83 0.00
Clio Infotech 0.67 February - 28 0.74 0.00
Clutch Auto 11.52 March - 26 16.12 1.07
CMC 1,106.80 August - 05 1,518.90 1.38
CMI 5.76 September - 27 14.75 0.00
CMI FPE 207.20 September - 19 485.90 0.11
CNI Research 0.77 August - 22 2.10 0.00
Coal India 238.35 August - 30 290.90 0.41
Coastal Roadways 11.00 February - 24 14.14 0.00
Cochin Malabar 59.00 April - 15 64.65 1.02
Cochin Minerals and Rutile 74.00 August - 22 111.00 9.90
Colgate Palmolive (India) 1,190.05 August - 28 1,405.65 1.61
Colinz Laboratories 2.90 December - 24 4.52 -4.84
Color Chips 6.20 April - 11 6.57 -1.20
Combat Drugs 5.02 March - 10 8.13 1.88
Comfort Commotrade 24.00 February - 04 25.50 0.00
Comfort Fincap 140.00 March - 25 146.00 0.00
Comfort Infotech 0.76 September - 03 1.34 0.00
Commercial Engineers and Body Builders Co 7.64 September - 04 13.06 0.00
Commex Technology 11.49 September - 16 12.95 -0.23
Compact Disc 1.38 October - 24 2.97 -0.34
Competent Automobiles Company 44.35 June - 24 59.90 6.02
Compuage Infocom 35.25 May - 13 84.85 3.86
Compucom Software 7.80 August - 01 10.50 -0.38
Computer Point (India) 0.55 November - 27 1.27 0.00
Conart Engineers 6.80 April - 17 6.80 -4.36
Confidence Petroleum 1.55 April - 09 1.95 14.04
Confidence Trading Company 4.79 March - 31 5.50 0.00
Consolidated Construction Consortium 1.90 March - 03 5.52 3.18
Consolidated Securities 20.80 December - 09 30.40 0.00
Container Corporation of India 700.20 February - 14 928.25 1.41
Contech Software 2.38 February - 12 3.83 4.93
Contil India 4.09 July - 17 4.50 0.00
Continental Controls 0.83 March - 10 1.26 0.00
Continental Petroleums 3.56 February - 06 4.85 0.00
Control Print 44.00 October - 03 62.60 -2.11
Conventry Coil O Matic (Haryana) 1.54 April - 07 1.57 0.00
Coral India Finance and Housing 28.00 April - 15 28.50 0.00
Coral Laboratories 55.00 May - 02 94.00 0.00
Cords Cable Industries 10.01 September - 05 18.45 0.00
CORE Education & Technologies 12.05 March - 26 12.93 -0.46
Coromandel Engineering Company 24.79 August - 13 42.75 -0.23
Coromandel International 162.40 July - 24 218.90 -0.32
Corporate Courier and Cargo 3.00 October - 15 8.44 4.58
Corporation Bank 220.10 February - 24 283.55 1.76
Cosboard Industries 9.50 April - 10 10.46 0.00
Cosco (India) 23.35 August - 23 55.90 0.00
Cosmo Ferrites 4.36 February - 03 7.03 4.93
Cosmo Films 44.15 September - 30 56.50 -0.26
Count N Denier (India) 1.38 May - 11 1.81 0.00
Country Club (India) 5.14 August - 07 9.27 0.11
Country Condos 0.61 November - 27 1.71 -5.00
Cox & Kings 84.50 August - 30 157.45 -0.06
Cranes Software International 1.14 August - 07 3.95 1.28
Cranex 2.62 March - 24 5.12 3.02
Cravatex 180.80 February - 13 295.85 4.26
Crazy Infotech 0.10 December - 27 0.16 0.00
Creative Eye 2.48 November - 25 3.75 -2.60
Credit Analysis and Research 415.05 August - 02 801.75 -1.20
Cressanda Solution 48.35 April - 11 55.05 0.27
Crest Animation Studios 2.30 March - 12 3.00 0.00
Crestchem 9.98 April - 26 12.60 0.00
Crew B.O.S. Products 3.51 March - 24 4.67 -4.30
CRISIL 914.90 April - 23 1,237.15 1.98
Crompton Greaves 71.70 June - 25 188.85 6.57
CSS Technergy 7.65 January - 14 11.07 -4.98
CTIL 2.70 August - 08 3.56 -1.39
Cubex Tubings 3.90 September - 13 4.84 -0.21
Cubical Financial Services 19.75 September - 18 71.65 -2.65
Cummins India 365.05 August - 28 558.10 -0.21
Cupid Rubbers 7.50 December - 12 9.67 -2.72
Cupid Trades 56.20 December - 26 60.50 -1.94
Cura Technologies 13.37 April - 04 15.40 4.41
Cybele Industries 8.10 March - 25 8.50 0.00
Cyber Media (India) 5.34 November - 29 8.40 0.00
Cybermate Infotek 0.50 March - 24 0.53 1.92
Cyberscape Multimedia 0.14 July - 09 0.32 0.00
Cybertech Systems and Software 10.01 August - 05 25.60 -1.54
D & H India 9.80 November - 29 11.60 -1.69
D-Link India 22.40 August - 28 29.35 1.73
D.S. Kulkarni Developers 44.60 December - 24 61.00 1.92
Dabur India 143.70 April - 18 179.20 0.11
Dai-Ichi Karkaria 34.30 August - 06 64.70 -0.77
Daikaffil Chemicals India 7.00 August - 26 12.50 -2.19
Dalal Street Investments 4,787.95 June - 07 9,555.65 0.00
Dalmia Bharat 95.00 August - 06 260.05 0.39
Dalmia Bharat Sugar and Industries 11.20 February - 04 17.40 -4.40
Damodar Industries 35.60 May - 14 52.00 -3.08
Danlaw Technologies India 5.86 December - 19 9.50 0.00
Datamatics Global Services 18.55 August - 12 52.25 5.98
Datasoft Application Software (India) 0.39 April - 04 0.42 0.00
Daulat Securities 5.52 May - 16 8.65 0.00
Dazzel Confindive 0.16 October - 18 0.23 -4.17
DB (International) Stock Brokers 80.55 April - 17 80.55 0.00
DB Corp 210.05 November - 25 284.20 -0.32
DB Realty 47.55 February - 28 73.00 11.54
DCB Bank 38.05 August - 28 63.95 2.98
DCM 67.40 April - 29 80.70 2.48
DCM Financial 0.47 October - 09 0.76 4.11
DCM Shriram 49.10 August - 29 91.20 5.56
DCM Shriram Industries 28.05 August - 30 67.15 5.33
DCW 8.20 September - 04 13.38 3.40
De Nora India 85.50 September - 02 125.80 6.43
Deccan Bearings 8.76 April - 26 7.75 0.00
Deccan Cements 142.00 February - 14 173.80 2.18
Deccan Chronicle Holdings 1.87 August - 01 3.30 -0.30
Deccan Gold Mines 13.50 August - 07 19.20 1.86
Deccan Polypacks 9.20 April - 10 9.50 0.00
Deco Mica 6.30 April - 26 9.27 -4.92
Decolight Ceramics 2.65 March - 26 3.07 4.78
Dee-Kartavya 1.10 March - 06 2.49 1.63
Deep Industries 21.90 August - 07 47.75 1.60
Deepak Fertilizers and Petrochemicals Coprn 81.20 August - 01 118.50 0.72
Deepak Nitrite 211.00 September - 04 482.00 2.88
Deepak Spinners 21.70 April - 18 41.95 5.53
Delta Corp 48.45 July - 25 99.10 0.92
Delta Leasing and Finance 10.00 April - 17 118.80 4.03
Delta Magnets 20.00 July - 19 22.25 4.95
Delton Cables 28.55 March - 24 42.15 4.72
Den Networks 110.45 December - 05 179.45 -0.55
Dena Bank 41.85 August - 28 60.10 2.56
Denis Chem Lab 17.17 March - 21 28.20 -4.41
Desh Rakshak Aushadalaya 8.70 March - 31 8.70 0.00
Devika Finstocks 2.73 August - 26 7.80 3.45
Devine Impex 22.75 June - 04 40.05 0.00
Devki Leasing and Finance 1.35 March - 19 1.42 0.00
Dewan Housing Finance Corporation 101.50 September - 25 224.75 0.69
DFL Infrastructure Finance 5.09 August - 16 8.90 0.00
DFM Foods 175.00 May - 29 329.75 1.92
Dhampur Sugar Mills 27.70 August - 20 45.70 0.88
Dhampure Specialty Sugars 8.04 March - 27 11.10 4.62
Dhan Jeevan 7.60 December - 18 16.00 0.00
Dhanada Corporation 4.07 January - 23 6.95 2.81
Dhanlaxmi Bank 24.20 August - 06 40.45 1.63
Dhanlaxmi Fabrics 8.27 January - 30 13.50 0.00
Dhanlaxmi Roto Sp 3.67 July - 10 4.16 0.00
Dhanleela Investments & Trading Company 10.56 April - 18 199.55 0.20
Dhanuka Agritech 120.00 April - 23 259.60 5.46
Dhanus Technologies 0.06 April - 17 0.06 -14.29
Dharamsi Morarji Chemical Company 6.20 August - 08 9.50 0.32
Dharani Finance 3.00 August - 08 4.20 -2.10
Dharani Sugars and Chemicals 15.25 August - 07 23.05 0.00
Dhenu Buildcon India 2.64 March - 26 3.30 0.00
Dhoot Industrial Finance 4.45 December - 27 7.92 3.66
Dhoot Industries 1.43 March - 26 1.50 4.90
DHP India 20.75 August - 12 60.30 1.94
Dhruv Estates 17.65 October - 18 18.10 0.00
Dhruva Capital Services 13.60 March - 22 20.15 0.00
Dhunseri Investments 43.20 September - 06 62.35 -1.03
Dhunseri Petrochem & Tea 72.75 August - 07 122.50 -1.29
Diamant Infrastructure 1.44 March - 26 2.59 4.86
Diamines and Chemicals 17.15 March - 10 22.10 0.00
Diamond Power Infrastructure 28.99 August - 22 69.05 5.50
Diana Tea Company 8.00 October - 03 11.97 -0.66
DIC India 152.00 July - 29 428.80 0.20
Digjam 3.25 August - 27 5.85 0.86
DIL 352.00 November - 29 528.95 1.89
Diligent Industries 11.93 May - 07 33.35 4.87
Dinesh Allorga 4.05 December - 09 9.53 -4.99
Dion Global Solutions 16.70 August - 22 28.15 0.54
Disa India 2,331.00 May - 17 3,355.00 2.38
Dish TV India 39.75 September - 04 48.35 1.47
Dishman Pharmaceuticals & Chemicals 37.05 August - 02 88.45 0.28
Divine Multimedia (India) 1.05 April - 17 1.12 4.67
Divis Laboratories 905.00 August - 05 1,325.80 0.18
Divya Jyoti Industries 5.91 April - 15 6.50 0.00
Divyashakti Granites 19.05 July - 31 26.90 0.00
DJS Stock and Shares 0.54 November - 07 0.58 0.00
DLF 120.25 August - 06 159.60 0.98
DMC Education 0.77 March - 03 0.99 1.02
Dolat Investments 0.91 August - 26 1.70 6.25
Dollex Industries 1.51 April - 01 1.63 -4.12
Dolphin Medical Services 0.60 September - 30 1.10 0.00
Dolphin Offshore Enterprises (I) 56.05 August - 19 90.45 2.55
Donear Industries 8.09 December - 23 10.49 -3.32
DOT COM Global 2.29 January - 30 4.21 0.00
DQ Entertainment International 5.65 June - 27 28.80 -0.52
Dr Agrawals Eye Hospital 50.00 October - 25 68.00 -2.79
Dr Reddys Laboratories 1,904.15 April - 22 2,556.00 0.66
Dr. Datson Labs 29.60 September - 02 36.35 -0.95
Dredging Corporation India 152.25 July - 31 284.20 1.37
Drillco Metal Carbides 26.55 July - 05 27.15 0.00
DSJ Communication 0.36 January - 03 0.42 0.00
Dujodwala Paper Chemicals 4.15 October - 08 6.50 0.00
Duke Offshore 11.43 December - 27 15.00 2.88
Duncans Industries 8.85 April - 17 17.25 4.55
Dunlop India 3.70 August - 30 6.87 -1.29
Duro Pack 7.60 April - 05 8.58 0.00
Dutron Polymers 12.00 August - 21 21.60 0.00
Dwarikesh Sugar Industries 14.50 August - 22 30.70 -0.97
Dynacons Systems and Solutions 2.21 December - 18 2.86 2.88
Dynacons Technologies 0.18 July - 15 0.37 0.00
Dynamatic Technologies 465.00 August - 27 859.00 1.12
Dynamic Industries 6.31 September - 13 17.50 -1.96
Dynamic Portfolio Management & Services 2.06 September - 23 2.27 0.00
Dynemic Products 13.10 September - 30 31.00 0.81
East Coast Steel 37.25 April - 22 67.55 -3.50
Eastern Gases 11.25 January - 16 14.77 4.98
Eastern Silk Industries 0.93 August - 05 1.38 -4.83
Eastern Sugar and Industries 1.44 February - 04 1.96 0.51
Eastern Treads 9.60 August - 21 14.21 -4.95
Easun Reyrolle 34.00 August - 05 62.45 -0.08
ECE Industries 73.05 August - 22 104.10 0.53
eClerx Services 612.00 May - 03 1,237.05 0.12
Eco Friendly Food Processing Park 17.79 April - 15 640.25 144.26
Eco Recycling 16.75 March - 13 19.00 -5.00
Ecoboard Industries 2.14 November - 29 2.84 -4.70
Ecoplast 24.10 June - 27 28.05 0.18
Edelweiss Financial Services 24.90 November - 26 32.90 2.33
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 17.50 September - 04 28.15 1.44
Eduexel Infotainment 4.84 April - 17 11.27 3.49
Edynamics Solutions 25.00 June - 24 185.60 1.98
Effingo Textile & Trading 52.90 December - 03 101.35 0.35
Eicher Motors 2,720.00 April - 18 5,886.55 -1.81
EICL 29.30 April - 22 51.30 0.69
EID Parry (India) 103.00 August - 07 162.95 2.97
EIH 43.30 August - 07 77.25 0.59
EIH Associated Hotels 92.25 July - 31 162.55 0.18
Eimco Elecon (India) 98.40 August - 07 213.90 1.93
Ekam Leasing and Finance Company 7.87 March - 22 20.85 0.00
El Forge 2.95 January - 09 3.33 -4.86
Elango Industries 1.08 April - 15 1.08 0.00
Elantas Beck India 356.95 September - 11 655.65 1.66
Eldeco Hous 140.05 March - 26 207.85 2.39
Elder Healthcare 30.75 February - 19 75.35 -1.95
Elder Pharmaceuticals 188.00 February - 04 230.60 2.76
Elecon Engineering Company 18.60 August - 02 38.10 4.38
Electrosteel Castings 9.75 August - 05 21.20 -1.40
Electrosteel Steels 2.56 July - 29 4.43 -0.23
Electrotherm (India) 11.66 September - 24 22.00 -0.45
Elegant Floriculture and Agrotech (India) 4.28 July - 04 5.10 0.00
Elegant Marble and Granite Industries 29.60 September - 10 41.05 0.00
Elgi Equipments 76.90 June - 13 102.25 -0.73
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 296.65 November - 29 322.00 0.00
Elnet Technologies 25.05 July - 30 41.00 2.50
Elpro International 218.55 October - 28 300.00 0.00
EMA India 20.75 March - 18 22.00 0.00
Emami 410.60 August - 28 471.70 1.43
Emami Infrastructure 11.55 September - 16 17.00 -5.29
Emami Paper Mills 20.65 February - 06 28.00 0.00
Emco 10.30 July - 31 31.10 5.42
Emed.com Technologies 145.10 August - 26 471.90 -1.28
Emgee Cables and Communications 4.80 February - 04 4.80 0.00
Emkay Global Financial Services 11.12 June - 12 16.58 -0.72
Emmbi Industries 8.71 January - 20 10.01 -4.21
Emmessar Biotech And Nutrition 2.70 January - 10 3.80 0.00
Emmsons International 29.00 February - 26 38.50 0.00
Empee Distilleries 29.80 August - 22 46.80 -0.95
Empee Sugars and Chemicals 3.35 October - 17 4.85 -1.22
Empire Industries 423.45 August - 08 537.65 -3.65
Empower India 0.05 September - 30 0.26 0.00
Encore Software 2.70 June - 17 6.00 0.00
Energy Development Company 9.60 September - 17 16.30 0.00
Engineers India 121.15 August - 20 231.35 -1.55
Enkei Wheels (India) 36.15 February - 07 45.00 1.93
Ennore Coke 10.90 March - 10 12.35 -5.00
Ensa Steel and Developers 3.70 March - 20 4.43 0.00
Entegra 2.14 September - 17 3.10 2.31
Enterprises International 2.50 January - 13 2.80 0.00
Entertainment Network India 198.10 August - 05 374.75 0.36
Envair Electrodyne 11.36 March - 11 15.90 -4.22
Eon Electric 15.45 August - 06 20.00 -1.23
EPC Irrigation 84.00 August - 20 107.65 -0.23
EPIC Energy 5.72 April - 03 7.25 -0.68
Epsom Properties 3.35 April - 16 3.19 -4.78
Era Infra Engineering 12.20 March - 03 16.79 -4.98
Eros International Media 106.50 August - 28 166.30 2.06
ERP Soft Systems 61.50 March - 10 67.20 0.00
Esaar (India) 15.74 April - 18 53.25 -5.00
Esab India 310.00 August - 20 481.30 0.50
Escorts 56.10 April - 17 126.90 1.08
Escorts Finance 2.54 June - 26 3.89 -2.99
Esha Media Research 14.00 April - 17 17.70 -1.94
Eskay Knit 0.49 May - 02 0.91 -2.15
ESS DEE Aluminium 453.00 August - 06 632.90 1.56
Essar Oil 44.50 January - 31 61.40 3.37
Essar Ports 48.00 March - 27 66.10 4.01
Essar Securities 28.45 January - 17 47.80 2.58
Essar Shipping 13.00 August - 28 16.75 1.21
Essel Propack 34.90 April - 29 69.30 0.73
Esteem Bio Organic Food Processing 57.20 June - 10 623.00 1.48
Ester Industries 6.56 August - 02 13.25 2.00
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 4.07 0.00
Euro Finmart 50.00 October - 04 76.35 4.95
Euro Leder Fashion 5.72 March - 28 9.29 4.97
Euro Multivision 0.72 January - 06 1.10 0.00
Eurotex Industries and Exports 9.85 August - 22 19.50 -4.88
Eveready Industries India 14.05 August - 07 49.70 3.65
Everest Industries 121.80 August - 06 153.85 3.88
Everest Kanto Cylinder 7.26 September - 04 16.05 1.58
Everest Marketing 13.95 January - 08 17.50 -0.85
Everlon Synthetics 0.91 April - 15 0.93 0.00
Everonn Education 21.60 August - 07 40.55 0.37
Excel Castronics 10.08 May - 27 249.25 3.17
Excel Crop Care 163.55 April - 17 510.00 -0.12
Excel Glasses 0.84 May - 07 1.07 -4.46
Excel Industries 56.20 October - 04 73.10 1.46
Excel Infoways 15.35 November - 18 22.45 -1.54
Exdon Trading Company 1.99 June - 12 17.21 1.95
Exelon Infrastructure 1.98 November - 26 2.50 4.60
Exide Industries 99.05 January - 27 125.90 1.17
Exotic Coal 3.53 March - 21 4.12 0.00
Explicit Finance 5.25 April - 16 12.00 0.00
Expo Gas Containers 4.54 October - 11 6.80 0.00
Facor Alloys 1.13 March - 14 1.59 6.71
Facor Steels 0.45 August - 12 0.62 -4.62
Fact Enterprise 0.38 September - 24 1.33 -5.00
FAG Bearings India 1,100.00 August - 08 2,060.00 1.22
Fairdeal Filaments 12.95 September - 20 17.50 0.00
Falcon Tyres 8.05 August - 16 16.80 1.51
Farmax India 0.21 August - 06 0.49 4.26
Farry Industries 5.41 May - 20 5.94 -4.96
Fast Track Entertainment 0.40 September - 30 0.90 0.00
Faze Three Exports 3.26 July - 12 8.93 0.00
FCS Software Solutions 0.18 August - 22 0.44 2.33
FDC 79.00 August - 28 131.95 -0.57
FE (India) 8.11 March - 21 12.54 -5.00
Fedders Lloyd 22.60 August - 07 49.70 0.71
Federal Bank 44.25 September - 04 94.35 3.74
Federal-Mogul Goetze 166.20 September - 02 182.05 1.11
Fenoplast 17.00 April - 01 17.85 0.00
Ferro Alloys Corporation 2.73 July - 02 5.65 -1.74
Fertilisers and Chemicals Travancore 15.00 August - 01 21.55 -0.69
Fervent Synergies 9.84 January - 16 10.52 0.00
FGP 1.72 December - 27 2.00 0.00
Ficom Industries 7.05 April - 09 7.05 0.00
FIEM Industries 179.05 September - 04 430.20 5.97
Filatex Fashions 2.58 March - 13 4.00 0.00
Filatex India 11.11 February - 19 13.01 -2.18
Filmcity Media 0.33 September - 24 1.42 0.00
Finalysis Cr 1.98 March - 03 2.43 0.00
Financial Technologies 102.05 August - 30 354.20 -1.39
Finaventure Capital 5.76 March - 31 7.08 0.00
Fine Plast Polymers 5.50 February - 26 5.77 0.00
Fine-line Circuits 3.56 April - 04 4.04 -4.94
Fineotex Chemical 15.65 May - 07 33.25 7.26
Finkurve Financial Services 3.53 April - 03 18.75 0.00
Finolex Cables 48.25 April - 18 117.85 -0.67
Finolex Industries 99.00 April - 17 211.70 -0.73
Fintech Communication 1.27 April - 04 1.27 0.00
First Custodian Fund (India) 9.05 April - 05 11.92 0.00
First Financial Services 7.10 March - 28 8.34 4.91
First Leasing Company of India 9.51 March - 27 12.18 5.00
First Winner Industries 3.00 December - 19 3.78 0.00
Firstobject Technologies 5.64 October - 01 7.25 1.26
Firstsource Solutions 9.40 June - 28 28.25 2.17
Fischer Inorganic and Aro 3.34 November - 01 3.66 0.00
Five X Finance and Investment 0.97 April - 04 1.08 4.85
Flag Finin 21.05 March - 25 21.05 0.00
Flawless Diamond (India) 0.06 September - 03 0.23 4.55
Flex Foods 21.00 August - 07 32.85 -0.15
Flexituff International 220.55 October - 29 226.00 0.89
Flora Textiles 17.10 April - 17 17.10 -5.00
Florence Investech 122.00 August - 02 164.65 8.72
Fluidomat 47.00 September - 25 115.00 -2.04
Focus Industrial Resources 8.70 April - 09 9.13 0.00
Fomento Resorts and Hotels 43.15 November - 14 62.00 1.89
Foods and Inns 114.70 January - 24 150.00 0.00
Forbes Gokak 471.30 February - 18 496.00 -0.80
Force Motors 225.00 August - 07 371.60 -0.93
Fortis Healthcare 84.00 June - 27 102.85 3.06
Fortis Malar Hospitals 15.80 August - 07 27.15 2.45
Fortune Financial Services 50.00 April - 23 75.00 0.00
Fortune International 5.01 August - 13 21.00 0.00
Foseco India 409.90 November - 18 531.00 0.89
Foundry Fuel Products 7.08 March - 12 9.00 0.00
Fourth Generation Information Systems 8.40 July - 16 10.95 -4.78
Fresenius Kabi Oncology 93.10 January - 24 132.45 0.00
Freshtrop Fruits 13.65 April - 17 26.25 0.57
Frontier Information Technologies 0.33 December - 30 0.98 0.00
Frontier Leasing & Finance 140.65 November - 19 147.00 2,358.19
Frontier Springs 9.66 October - 11 13.92 4.98
Frontline Business Solutions 2.50 November - 22 16.58 1.97
Frontline Securities 30.00 February - 06 42.50 0.00
Fulford (India) 450.00 August - 01 702.95 -0.65
Fusion Fittings 19.60 April - 09 19.60 0.00
Future Consumer Enterprise 4.51 November - 26 4.70 0.43
Future Lifestyle Fashions 55.30 November - 22 71.10 5.02
Future Market Networks 6.28 November - 05 10.97 0.37
Future Retail 63.30 December - 17 107.20 -2.23
Future Retail (India) - B-DVR 28.60 March - 03 43.95 -3.09
Futuristic Securities 6.40 October - 10 12.70 0.00
Futuristic Solutions 36.00 April - 25 42.60 1.19
G-Tech Info-Training 0.02 September - 05 0.41 0.00
Gabriel India 16.15 August - 28 36.25 2.11
Gagan Gases 3.60 January - 13 4.18 -5.00
Gagan Polycot India 5.30 August - 13 10.50