SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending May 22, 2015
Company 52-Week Low 52-Week Low Date Current % Change
Kausambi Vanijya 28.20 May - 22 28.20 -4.89
20 Microns 26.50 December - 01 34.05 0.44
21st Century Management 5.86 May - 23 35.60 -1.25
3i Infotech 2.28 May - 22 2.28 -4.60
3M India 4,280.60 May - 28 8,225.00 1.79
7Seas Technologies 6.12 April - 28 7.58 0.40
8K Miles Software Services 140.00 May - 28 698.75 1.16
A F Enterprises 10.00 May - 22 470.50 0.00
A.K.Capital Services 221.75 May - 27 300.20 -1.09
A2Z Infra Engineering 14.70 February - 12 16.15 -0.31
Aadhaar Ventures India 0.11 May - 22 0.12 0.00
Aadi Industries 1.64 December - 31 6.20 0.00
Aagam Capital 34.00 May - 13 46.90 4.57
Aamcol Tools 35.10 January - 20 35.40 -4.97
Aananda Lakshmi Spinning Mills 10.00 April - 17 13.65 -4.88
Aanchal Ispat 9.00 May - 22 9.00 -18.92
Aarey Drugs and Pharmaceuticals 11.90 May - 22 12.43 -0.72
Aarti Drugs 196.90 May - 27 679.50 -1.16
Aarti Industries 154.00 May - 27 331.80 1.22
Aarvee Denim and Exports 37.05 May - 14 40.00 0.00
Aarya Global Shares and Securities 21.95 March - 26 29.55 -7.80
Aashee Infotech 1.28 June - 05 1.54 0.00
Aban Offshore 382.00 May - 12 394.35 0.72
ABB 920.90 May - 27 1,394.45 4.09
Abbott India 1,775.00 June - 04 3,846.90 -0.45
ABC Bearings 80.70 May - 28 116.50 -1.27
ABC Gas International 4.97 June - 02 18.25 1.39
ABC India 76.80 March - 25 98.90 0.00
ABG Infralogistics 77.70 November - 18 201.60 -0.74
ABG Shipyard 137.85 May - 21 149.20 -0.30
Abhinav Capital Services 28.00 August - 25 91.50 0.00
Abhinav Leasing & Finance 2.74 February - 12 16.90 0.00
Abhishek Corporation 1.28 April - 10 1.71 0.00
Abhishek Finlease 6.00 February - 09 6.00 0.00
Abirami Financial Services (India) 3.89 May - 21 19.35 0.00
ABL Biotechnologies 1.80 December - 18 2.11 -1.40
ABM Knowledgeware 68.80 May - 22 184.00 -2.39
ACC 1,359.95 May - 27 1,516.60 -0.43
Accel Frontline 41.45 August - 08 72.60 -0.48
Accel Transmatic 4.00 August - 04 11.98 -0.17
Accelya Kale Solutions 637.00 May - 26 952.05 0.08
Accentia Technologies 2.46 March - 09 3.11 0.00
Acclaim Industries 0.77 May - 13 0.77 0.00
Accurate Transformers 30.00 April - 13 35.05 -1.27
ACE Edutrend 1.82 March - 10 4.58 -1.93
Ace Software Exports 6.12 April - 30 7.60 0.00
Ace Tours Worldwide 6.20 April - 20 6.20 0.00
Achal Investments 34.20 April - 22 49.00 0.00
ACI Infotech 3.20 October - 21 6.21 0.00
ACIL Cotton Industries 0.06 March - 27 0.08 -11.11
Acknit Knitting 29.00 May - 21 58.50 0.00
Acropetal Technologies 2.60 April - 29 2.82 -3.75
Acrow (India) 64.95 August - 22 73.70 -4.41
Acrysil (India) 253.95 May - 27 515.00 -0.19
Action Construction Equipment 25.45 June - 18 38.70 -2.76
Action Financial Services (India) 6.34 October - 10 9.50 0.00
Ad Manum Finance 22.00 March - 04 29.75 0.00
Adani Enterprises 422.90 July - 14 794.90 2.00
Adani Ports and Special Economic Zone 235.70 May - 26 348.85 0.16
Adani Power 40.00 May - 07 40.40 -1.46
Adarsh Mercantile 3.50 October - 14 4.45 0.00
Adarsh Plantation Projects 6.40 May - 04 6.40 0.00
ADC India Communications 157.80 August - 05 293.50 -0.31
ADCC Infocad 40.00 October - 21 75.00 0.00
Addi Industries 2.23 June - 12 3.41 -4.75
ADF Foods Industries 50.95 May - 29 69.05 0.88
Adhinath Textiles 1.13 May - 21 1.27 0.00
Adhunik Industries 74.10 June - 09 137.30 -0.36
Adhunik Metaliks 18.00 May - 22 18.00 -0.83
Adi Finechem 158.39 June - 03 292.90 1.67
Adi Rasayan 4.09 November - 25 7.76 0.00
Adinath Bio-Labs 0.15 April - 30 0.22 4.76
Adinath Exim Resources 10.25 February - 18 13.30 0.00
Aditya Birla Chemicals 152.50 May - 27 222.10 -2.12
Aditya Birla Money 20.00 May - 26 26.25 1.16
Aditya Birla Nuvo 1,339.65 May - 27 1,833.30 -0.82
Aditya Forge 2.42 March - 27 2.85 0.00
Aditya Gears 0.00 September - 03 12.07 0.00
Aditya Ispat 3.67 May - 22 3.90 -4.88
Adlabs Entertainment 132.00 April - 28 171.50 -4.35
Ador Fontech 86.00 May - 30 97.25 2.05
Ador Welding 171.50 May - 23 212.60 -2.25
Adore Multiproducts 10.00 December - 08 15.20 -5.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 11.85 0.00
Advance Metering Technology 11.55 March - 31 15.07 -0.53
Advance Petrochemicals 19.00 November - 14 19.00 0.00
Advance PowerInfra Tech 2.49 April - 07 2.49 0.00
Advanced Micronic Devices 11.50 October - 27 19.05 0.00
Advani Hotels and Resorts (India) 41.90 May - 23 46.85 4.11
Advanta 226.15 May - 23 471.80 0.95
Advent Computer Services 2.37 March - 24 5.70 3.83
Advik Laboratories 4.34 May - 29 6.40 0.79
Aegis Logistics 191.00 May - 30 681.00 -1.09
Aekta 18.80 March - 25 23.65 -1.05
Aftek 3.18 March - 31 3.45 0.00
Agarwal Industrial Corporation 79.50 September - 26 89.45 -2.51
AGC Networks 60.00 September - 01 124.65 -7.29
AGI Infra 10.00 March - 26 62.25 3.75
Agio Paper & Industries 1.43 March - 30 1.66 0.00
Agri-Tech (India) 4.76 April - 30 5.51 0.18
Agrimony Commodities 6.50 March - 27 6.95 0.00
Agro Dutch Industries 1.83 May - 27 7.21 4.95
Agro Tech Foods 517.65 May - 27 618.50 0.65
Ahlcon Parenteral (India) 453.95 February - 11 515.00 0.00
Ahluwalia Contracts India 85.05 May - 26 249.70 0.81
Ahmedabad Stellcr 15.60 May - 26 39.25 0.00
Ahmednagar Forgings 176.75 May - 22 178.40 -2.00
AI Champdany Industries 14.75 May - 12 16.95 4.63
AIA Engineering 734.60 July - 21 1,038.95 -2.97
Aikyam Intellectual Property Consultancy 10.35 March - 13 23.83 1.92
Aimco Pesticides 15.40 May - 22 50.00 3.63
Aishwarya Telecom 3.70 September - 25 3.98 -0.50
Ajanta Pharma 446.60 May - 26 1,409.10 2.93
Ajanta Soya 12.50 March - 23 18.65 -0.80
Ajcon Global 10.05 January - 12 16.50 0.00
AJEL 2.46 May - 22 3.44 0.00
Ajmera Realty and Infra India 73.30 August - 27 170.40 -2.57
Ajwa Fun World and Resort 5.36 September - 24 8.16 0.00
Akar Tools 22.75 June - 02 28.20 4.44
Akme Star Housing Finance 30.00 March - 19 35.50 0.57
Aksh Optifibre 13.20 March - 30 15.23 -0.98
AksharChem (India) 121.30 April - 29 128.00 1.91
Akzo Nobel India 962.00 May - 23 1,412.85 0.76
Alacrity Securities 4.75 January - 19 6.25 0.00
Alan Scott Industries 10.00 April - 22 15.73 0.00
Alang Industries Gases 6.88 January - 06 6.88 0.00
Alankit 51.50 September - 18 222.10 2.02
Albert David 143.90 May - 22 336.30 -0.12
Alchemist 25.55 April - 27 27.50 0.73
Alchemist Corporation 6.03 March - 03 6.50 0.00
Alchemist Realty 3.46 May - 11 4.62 -0.22
Alembic 19.40 May - 27 35.45 -1.12
Alembic Pharmaceuticals 246.20 June - 05 541.60 -2.53
Alfa ICA (India) 7.65 November - 03 19.55 0.00
Alfa Transformer 14.85 March - 27 19.35 0.00
Alfavision Securities and Finance 30.00 September - 24 99.20 9.98
Alfred Herbert (India) 251.00 June - 16 353.40 -2.91
Alicon Castalloy 138.45 August - 14 285.30 -0.80
Alka Diamond Industries 17.30 July - 21 18.05 0.00
Alka India 0.08 May - 08 0.09 0.00
Alka Securities 0.14 March - 23 0.15 0.00
Alkali Metals 20.00 December - 17 49.65 -0.30
Alkyl Amines Chemicals 202.48 May - 30 297.00 0.64
Allahabad Bank 97.40 May - 12 100.80 -0.59
Allcargo Logistics 188.00 May - 27 331.60 0.71
Alliance Integrated Metaliks 149.50 May - 15 181.50 0.00
Allied Computers International (Asia) 0.04 May - 22 0.05 0.00
Allied Digital Services 16.90 March - 27 23.60 5.36
ALLSEC Technologies 20.50 March - 27 24.55 -0.41
Almondz Global Securities 8.88 May - 23 10.00 -2.15
Alok Industries 6.32 May - 14 7.03 0.86
Alpa Laboratories 8.62 July - 15 13.20 -1.12
Alpha Graphic India 2.75 March - 30 3.11 -4.89
Alpha Hi-Tech Fuel 0.71 May - 11 0.76 -1.30
Alphageo (India) 208.00 May - 27 445.40 0.04
Alpine Housing Dev Corp 17.85 January - 09 27.50 4.17
Alps Industries 1.22 December - 17 2.00 -3.85
Alps Motor Finance 32.30 April - 30 50.00 0.00
ALSTOM India 467.00 October - 08 722.00 -1.33
Alstom T&D India 320.95 May - 27 547.30 1.19
Alufluoride 7.46 May - 22 15.00 0.33
Alumeco India Extrusion 2.16 May - 23 5.99 2.39
Amal 20.25 May - 08 22.70 -1.09
Amani Trading & Exports 48.75 January - 13 59.00 0.00
Amara Raja Batteries 412.70 May - 28 865.85 4.11
Amardeep Industries 5.70 September - 10 6.60 0.00
Amarjothi Spinning Mills 53.50 February - 11 88.15 -2.11
Amarnath Securities 22.00 May - 21 22.00 0.00
Ambalal Sarabhai Enterprise 3.93 March - 26 4.29 -1.15
Ambica Agar 3.81 March - 30 4.67 0.00
Ambika Cotton Mills 367.00 May - 26 868.00 -0.20
Ambitious Plastomac 1.28 May - 06 2.03 4.64
Ambuja Cements 205.15 August - 04 241.35 0.17
Amco India 11.11 June - 03 18.20 -4.46
AMD Industries 22.40 March - 27 22.50 1.35
Amforge Industries 1.28 May - 27 1.71 0.00
Amines and Plasticizers 8.88 July - 30 32.70 4.31
Amit International 2.71 February - 12 5.80 4.88
Amit Securities 6.90 May - 12 6.90 0.00
Amit Spinning Industries 0.64 May - 02 0.89 0.00
Amrapali Capital and Finance Services 24.10 October - 20 50.00 0.00
Amrapali Industries 4.00 April - 27 4.37 0.00
Amraworld Agrico 0.63 May - 14 0.63 0.00
Amrit Corporation 386.00 May - 07 400.00 -0.25
Amrutanjan Health Care 157.00 June - 03 456.40 0.40
Amsons Apparels 3.55 April - 13 8.18 -4.99
Amtek Auto 129.20 March - 24 159.75 -0.16
Amtek India 40.70 March - 23 153.95 3.81
Amulya Leasing and Finance 31.50 May - 22 134.00 0.15
Anant Raj 35.70 May - 07 37.85 -1.05
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 16.35 0.00
Andhra Bank 68.50 September - 26 77.05 -0.77
Andhra Cement 8.20 May - 22 8.30 -3.60
Andhra Petro 8.60 August - 14 11.73 -2.25
Andhra Sugars 90.80 March - 31 97.00 -1.72
Andrew Yule and Company 18.60 May - 07 18.90 -1.31
ANG Industries 9.18 May - 22 40.60 -2.40
Angels Enterprises 4.90 March - 12 9.45 3.85
Anik Industries 21.20 April - 28 28.40 1.61
Anil 175.15 May - 27 247.50 -3.09
Anil Special Steel Industries 2.22 May - 14 2.28 -5.00
Anisha Impex 6.49 March - 16 20.00 0.00
Anjani Dham Industries 2.99 April - 09 4.44 -4.72
Anjani Finance 2.78 July - 02 5.73 0.00
Anjani Portland Cement 52.80 August - 06 114.10 0.97
Anjani Synthetics 4.39 June - 03 19.00 -7.32
Anka India 9.80 February - 11 12.30 0.00
Ankit Metal and Power 2.18 May - 22 2.21 -1.78
Ankush Finstock 2.20 December - 17 5.93 1.72
Anna Finance 11.74 October - 14 17.55 -3.04
ANS Industries 11.17 August - 25 24.90 0.00
Ansal Buildwell 48.40 June - 02 104.60 -0.38
Ansal Housing and Construction 24.95 May - 30 27.50 0.18
Ansal Properties & Infrastructure 21.80 April - 27 22.65 -0.22
Anshus Clothing 3.03 February - 11 6.99 2.19
Anubhav Infrastructure 13.55 May - 18 13.55 0.00
Anuh Pharma 175.00 May - 22 715.50 1.60
Anukaran Commercial Enterprises 0.28 January - 06 0.28 0.00
Anup Malleables 17.20 March - 26 17.50 0.00
Anus Laboratories 0.19 February - 16 0.24 0.00
Apar Industries 207.00 May - 27 331.00 1.69
Apcotex Industries 162.00 May - 26 483.30 -1.02
APL Apollo Tubes 256.00 May - 26 446.00 0.29
Aplab 25.65 April - 28 28.50 -1.04
APM Industries 25.50 May - 27 47.05 0.86
Apollo Finvest (India) 6.62 May - 23 9.60 -0.62
Apollo Hospitals Enterprises 919.70 May - 26 1,310.75 0.98
Apollo Tyres 154.70 March - 27 183.70 -0.03
Apple Finance 1.54 May - 11 1.97 -1.50
Appu Marketing & Manufacturing 295.00 September - 19 670.00 0.19
Apte Amalgamations 110.05 November - 10 175.00 0.00
Aptech 52.00 March - 27 58.90 -0.34
Aptus Industries 6.50 March - 23 7.80 -12.56
Aqua Pumps Infra Ventures 17.40 June - 04 25.00 -0.20
Aravali Securities and Finance 3.20 March - 30 5.23 -4.91
Arcee Industries 2.54 May - 02 3.40 0.00
Archana Software 0.55 December - 30 1.80 0.00
Archidply Industries 11.21 May - 22 34.30 -7.55
Archies 18.45 March - 27 20.65 -4.18
Arcotech 256.40 June - 04 348.20 0.37
Arcuttipore Tea Company 3.42 May - 19 3.42 0.00
Arex Industries 15.30 May - 29 41.00 -4.98
Aries Agro 86.00 May - 30 115.10 1.86
Arihant Avenues and Credit 6.19 February - 25 6.47 0.00
Arihant Capital Markets 16.85 March - 26 19.50 2.63
Arihant Foundations and Housing 37.75 May - 18 45.00 2.39
Arihant Superstructures 34.00 May - 14 41.00 0.99
Arihants Securities 6.60 July - 01 7.00 0.00
Arman Financial Services 21.35 May - 27 148.00 -0.47
Arman Holdings 10.00 July - 17 92.80 4.92
Arnav Corporation 3.85 May - 22 3.85 -4.94
Arnold Holdings 49.05 May - 27 61.20 1.16
Aro Granite Industries 33.45 May - 28 53.85 -3.32
Aroni Commercials 27.60 May - 20 52.70 0.00
Arora Fibres 8.00 May - 23 12.59 -9.94
Arrow Coated Products 84.70 June - 20 454.70 2.04
Arrow Textiles 7.49 May - 27 23.95 -0.21
Arshiya 17.40 December - 17 46.05 9.77
ARSS Infrastructure Projects 31.25 May - 22 31.45 -2.48
Artech Power Products 3.81 August - 22 18.35 0.00
Artefact Projects 19.20 July - 02 34.05 0.00
Artson Engineering 28.00 April - 27 31.00 -0.64
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 188.85 May - 30 241.70 1.00
Arvind International 1.56 May - 04 1.56 0.00
Arvind Remedies 10.00 March - 27 15.15 -3.50
Aryaman Capital Markets 12.00 October - 17 13.00 0.00
Aryaman Financial Services 14.65 May - 12 14.75 0.00
Asahi Fibres 3.04 May - 23 3.75 0.00
Asahi India Glass 65.05 May - 27 152.05 4.11
Asahi Infrastructure And Projects 1.06 December - 26 1.25 -0.79
Asahi Songwon Colors 113.90 July - 11 127.30 -1.62
Aseem Global 2.32 January - 08 3.04 -8.98
Ashapura Intimates Fashion 128.00 June - 24 262.50 -2.45
Ashapura Minechem 55.70 February - 13 71.85 0.07
Ashiana Agro Industries 0.94 May - 20 3.71 0.00
Ashiana Housing 120.00 May - 23 221.60 7.05
Ashiana Ispat 8.30 May - 22 9.65 4.89
Ashika Credit Capital 32.70 March - 26 38.20 -5.45
Ashima 4.14 May - 22 8.86 -0.34
Ashirwad Capital 2.18 March - 27 2.63 -0.38
Ashirwad Steel and Industries 4.20 July - 03 4.05 0.00
Ashish Polyplast 3.97 July - 11 9.00 0.00
Ashnoor Textile Mills 2.43 June - 03 9.00 -4.76
Ashok Alco-Chem 22.35 June - 06 185.70 -1.90
Ashok Leyland 31.90 July - 14 69.30 -1.35
Ashoka Buildcon 128.05 October - 16 169.10 -0.59
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 1.85 May - 05 1.85 0.00
Asia Pack 13.30 March - 25 13.30 0.00
Asian Electronics 1.48 December - 29 1.78 0.00
Asian Granito India 38.60 May - 22 129.30 -3.22
Asian Hotels (East) 172.50 January - 16 182.80 4.40
Asian Hotels (North) 95.00 May - 08 103.00 -1.90
Asian Hotels (West) 112.40 May - 22 116.10 -1.53
Asian Oilfield Services 28.50 January - 29 43.85 3.54
Asian Paints 512.00 May - 30 775.60 -0.03
Asian Petroproducts and Exports 3.76 February - 13 3.76 0.00
Asian Star 710.00 June - 09 970.00 0.00
Asian Tea and Exports 12.00 May - 15 13.55 4.23
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 2,231.50 0.00
Asit C Mehta Financial Services 17.25 May - 16 38.20 0.00
ASM Technologies 90.00 May - 27 128.50 -1.31
Assam Company (India) 3.72 March - 26 3.86 -2.53
Associated Alcohol and Breweries 21.25 May - 27 80.20 -1.66
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 29.20 May - 28 55.95 1.91
Astec Lifesciences 41.50 June - 16 171.50 -0.92
Astra Microwave Products 97.35 May - 27 115.65 -2.28
Astral Poly Technik 299.00 May - 29 404.85 1.80
AstraZeneca Pharma 796.05 February - 27 863.10 0.30
Asya Infosoft 14.51 July - 22 60.65 4.12
Atharv Enterprises 1.80 May - 22 1.80 -1.64
Athena Constructions 10.00 April - 15 31.15 -4.89
Atishay Infotech 17.00 October - 16 47.00 0.00
Atlanta 49.45 May - 27 64.45 0.16
Atlanta Devcon 5.82 December - 22 10.09 0.00
Atlanta Infrastructure and Finance 3.98 September - 02 7.98 0.00
Atlas Cycle Industries 193.50 March - 27 217.30 -0.23
Atlas Jewellery India 19.40 June - 03 71.20 -4.94
ATN International 0.26 March - 23 0.35 2.94
Atul 840.00 May - 27 1,163.65 -0.42
Atul Auto 192.50 May - 23 464.60 0.50
ATV Projects India 2.00 March - 30 4.63 4.99
Aunde India 34.20 October - 17 41.00 -4.65
Aurangabad Paper Mills 1.44 February - 13 1.63 0.00
aurionPro Solutions 164.00 March - 17 192.50 0.89
Auro Laboratories 5.23 July - 16 9.66 5.00
Aurobindo Pharma 628.10 May - 26 1,362.05 0.06
Auroma Coke 2.61 February - 25 3.15 0.00
Aurum Soft Systems 1.21 May - 20 1.42 -5.33
Ausom Enterprise 9.55 May - 30 31.25 1.13
Austin Engineering Company 61.00 May - 26 79.65 3.71
Austral Coke & Projects 0.51 May - 14 0.55 0.00
Autoline Industries 51.25 March - 25 60.40 0.42
Autolite (India) 22.60 August - 11 44.00 -1.90
Automobile Corporation of Goa 315.05 June - 03 470.00 -3.35
Automotive Axles 465.00 May - 28 760.25 1.33
Automotive Stampings and Assemblies 39.00 March - 30 41.30 0.00
Autopal Industries 12.50 November - 14 46.80 4.93
Autoriders Finance 0.56 April - 17 0.72 0.00
Avance Technologies 0.14 February - 04 0.17 6.25
Avantel 74.70 May - 26 103.70 0.68
Avanti Feeds 562.00 May - 27 1,621.50 -0.09
AVI Photochem 12.90 December - 31 12.90 0.00
Aviva Industries 9.71 May - 22 24.70 1.86
Avon Corporation 0.17 November - 28 0.17 0.00
Avon Organics 10.49 June - 27 27.50 -4.84
Avonmore Capital & Management Services 9.00 March - 31 13.90 4.91
AVT Natural Products 26.95 March - 27 32.30 5.90
Axel Polymers 1.45 July - 18 6.18 -4.92
Axis Bank 365.88 June - 16 569.70 -0.20
Axis Capital Markets (India) 26.80 May - 23 51.40 -2.84
Axis Mutual Fund - Gold ETF 2,286.90 December - 11 2,578.00 0.00
AXISCADES Engineering Technologies 67.00 May - 30 209.90 -4.98
Axon Finance 2.99 May - 13 3.27 4.81
Axtel Industries 5.58 May - 28 12.24 4.88
Azure Exim Services 2.50 April - 16 2.50 0.00
B and A 110.90 March - 26 141.20 1.44
B C Power Controls 22.80 June - 18 39.00 0.00
B Nanji Enterprises 6.59 May - 22 11.07 0.00
B P Capital 7.28 June - 30 8.48 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
B2B Software Technologies 2.96 May - 05 14.75 0.00
Baba Arts 4.00 May - 18 4.60 8.24
Bacil Pharma 1.70 May - 21 7.70 0.00
Bafna Pharmaceuticals 24.75 August - 14 27.95 -2.61
BAG Films and Media 2.75 May - 20 3.00 1.69
Bagadia Colourchem 4.45 September - 12 9.13 0.00
Baid Leasing and Finance Company 16.15 October - 10 27.00 3.85
Bajaj Auto 1,980.00 April - 30 2,310.50 0.47
Bajaj Corp 221.00 May - 26 434.65 -0.93
Bajaj Electricals 200.95 February - 12 263.40 1.92
Bajaj Finance 2,070.00 May - 22 4,494.10 -2.24
Bajaj Finserv 898.25 June - 02 1,468.60 0.69
Bajaj Hindusthan 12.85 March - 25 15.70 0.00
Bajaj Holdings & Investment 1,204.00 May - 29 1,316.25 0.95
Bajaj Steel Industries 158.60 March - 26 190.00 0.69
Bal Pharma 30.20 June - 03 59.45 -1.49
Bala Techno Global 0.21 June - 13 0.55 0.00
Bala Techno Industries 1.05 June - 02 1.64 -4.65
Balaji Amines 47.75 May - 27 115.50 -5.87
Balaji Telefilms 55.80 May - 27 72.20 -3.86
Balasore Alloys 14.40 March - 31 16.75 -2.62
Balkrishna Industries 580.00 December - 17 734.30 -0.45
Ballarpur Industries 13.05 May - 12 13.54 -1.38
Balmer Lawrie and Company 438.50 May - 27 579.55 0.05
Balmer Lawrie Investment 208.95 May - 29 258.60 -1.11
Balrampur Chini Mills 41.50 May - 08 43.80 -1.24
Balurghat Technologies 2.02 June - 25 3.88 4.86
Bambino Agro Industries 62.65 June - 09 109.00 4.91
BAMPSL Securities 0.28 May - 07 0.40 0.00
Banaras Beads 36.00 April - 27 41.20 0.49
Banas Finance 1.94 April - 24 4.12 4.83
Banco Products (India) 87.00 May - 27 120.00 1.87
Bang Overseas 5.90 March - 31 8.55 4.91
Bangalore Fort Farms 10.00 April - 30 28.61 4.99
Bank Of Baroda 101.80 January - 29 155.55 -0.99
Bank Of India 190.55 May - 08 202.45 -1.98
Bank of Maharashtra 34.60 March - 27 38.95 0.00
Bannari Amman Spinning Mills 128.20 May - 22 186.70 0.00
Bannariamman Sugars 795.00 March - 31 970.00 2.32
Bansal Roofing Products 28.00 February - 05 30.00 0.00
Banswara Syntex 77.90 December - 01 70.30 -2.23
Barak Vally Cements 9.10 May - 23 17.90 -2.72
Baroda Extrusion 0.42 June - 02 0.55 0.00
Baron Infotech 0.36 January - 23 0.50 0.00
Bartronics India 9.69 December - 01 10.03 -2.34
Basant Agro Tech (India) 6.39 May - 26 6.99 2.04
BASF India 802.00 May - 23 1,106.30 -1.49
Basil Infrastructure Projects 25.20 August - 18 27.55 0.00
Bata India 977.95 April - 22 1,116.70 -0.29
Batliboi 19.00 March - 31 21.00 0.00
Bayer CropScience 1,520.00 May - 28 3,555.75 0.25
BCB Finance 25.00 April - 27 25.00 0.00
BCC Finance 8.54 May - 22 9.00 0.00
BCC Fuba India 1.53 May - 07 2.20 0.00
BCL Industries & Infrastructures 23.00 May - 27 40.80 3.55
BDH Industries 24.50 May - 22 54.85 0.09
Beckons Industries 0.26 April - 10 0.38 -2.56
Bedmutha Industries 13.61 May - 27 16.60 0.61
Bee-am Chemicals 4.30 April - 15 11.26 0.00
Beekay Steel Industries 10.00 March - 24 41.05 0.00
Beeyu Overseas 1.17 May - 21 1.22 4.27
Bell Agromachina 4.41 October - 01 70.75 -4.97
Bemco Hydraulics 53.45 June - 11 111.10 0.00
BEML 543.10 August - 26 945.20 0.99
Benares Hotels 768.40 May - 23 1,310.00 0.36
Bengal and Assam Company 389.85 June - 03 501.90 -0.87
Bengal Steel Industries 10.00 November - 28 10.00 0.00
Bengal Tea and Fabrics 36.30 May - 12 37.65 0.00
Benzo Petro International 1.50 May - 18 1.50 0.00
Berger Paints India 124.90 May - 30 204.55 -0.39
Bervin Investment and Leasing 12.65 November - 18 26.20 0.00
Beryl Drugs 22.60 July - 14 41.60 -0.60
Beryl Securities 5.09 May - 14 5.09 0.00
Best and Crompton Engineering 3.52 November - 27 3.80 0.00
Best Eastern Hotels 21.50 April - 01 22.65 0.00
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
Betex India 85.40 March - 25 85.40 0.00
BF Investment 62.95 May - 27 163.10 1.18
BF Utilities 437.05 December - 17 653.60 -0.90
BGIL Films and Technologies 1.69 April - 09 3.25 0.00
BGR Energy Systems 108.10 March - 30 113.85 -0.70
Bhageria Dye chem 63.50 June - 03 158.30 1.15
Bhagiradh Chemicals and Industries 37.50 May - 29 65.80 1.23
Bhagwandas Metals 6.70 March - 10 10.36 0.00
Bhagwati Autocast 36.00 March - 25 54.00 15.51
Bhagwati Gases 0.80 December - 19 1.05 0.00
Bhagwati Oxygen 8.38 September - 09 16.47 4.90
Bhagyanagar India 16.50 May - 29 17.15 2.69
Bhagyashree Leasing & Finance 47.55 March - 21 104.40 0.00
Bhandari Hosiery Exports 24.00 March - 12 46.15 -1.70
Bhanderi Infracon 107.60 August - 13 118.10 0.00
Bhanot Construction and Housing 4.75 February - 09 4.52 0.00
Bhansali Engineering Polymers 13.50 December - 17 19.00 0.00
Bharat Agri Fert & Realty 90.00 March - 27 114.70 -0.43
Bharat Bhushan Share and Commodity Brokers 8.85 April - 22 10.54 -4.96
Bharat Bijlee 546.10 October - 20 593.25 -0.17
Bharat Electronics 1,741.60 May - 26 3,193.20 -0.95
Bharat Forge 491.50 May - 26 1,223.85 -1.49
Bharat Gears 52.00 June - 24 70.00 -1.27
Bharat Heavy Electricals 203.00 October - 07 233.95 0.71
Bharat Immunologicals and Biologicals Corporation 21.09 May - 28 29.00 -0.34
Bharat Petroleum Corporation 549.10 May - 30 782.45 0.75
Bharat Rasayan 336.40 June - 24 812.00 -3.28
Bharat Seats 18.00 May - 27 33.20 -1.34
Bharat Textiles And Proofing 11.21 November - 14 11.21 0.00
Bharati Shipyard 16.70 May - 18 16.70 0.00
Bharatiya Global Infomedia 2.71 May - 19 2.73 0.00
Bharti Airtel 336.00 July - 14 395.05 -0.28
Bharti Infratel 239.90 May - 30 434.00 -0.09
Bhartiya International 268.00 May - 23 421.10 1.01
Bheema Cements 8.17 March - 09 8.63 0.00
Bhilwara Spinners 2.85 October - 16 3.26 -4.96
Bhilwara Technical Textiles 7.10 May - 22 12.37 7.57
Bhilwara Tex-Fin 9.03 December - 04 22.80 0.00
Bhor Wavelock Industries 37.95 January - 23 37.95 0.00
Bhoruka Aluminium 0.50 May - 19 0.52 1.96
Bhushan Steel 59.10 May - 12 59.60 -1.08
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.80 March - 13 7.96 0.00
Bihar Sponge Iron 2.30 March - 31 2.60 0.39
Bil Energy Systems 0.70 March - 30 1.15 11.65
Bilcare 40.50 March - 27 47.05 -0.74
Bilpower 1.10 February - 19 1.37 -1.44
Bimetal Bearings 240.00 May - 30 307.60 -3.88
Binani Industries 83.95 May - 27 92.90 -0.43
Binayaka Tex Processors 310.50 May - 13 326.00 0.00
Binny 124.65 August - 12 173.20 -3.24
Binny Mills 299.00 March - 27 392.90 0.00
Bio Green Industries 3.19 March - 30 3.57 -4.80
Bio Green Papers 1.59 May - 23 3.78 -4.79
Biocon 402.45 January - 07 447.70 0.40
Biofil Chemicals and Pharmaceuticals 1.67 December - 23 3.85 0.00
Biopac India Corporation 4.75 July - 15 7.47 -3.11
Birdhi Chand Pannalal Agencies 17.30 October - 13 516.70 5.00
Birla Capital And Finance 0.47 May - 22 0.51 4.08
Birla Corporation 365.20 May - 27 408.85 1.33
Birla Cotsyn India 0.08 March - 30 0.12 9.09
Birla Ericsson Opticals 41.25 May - 27 54.80 2.43
Birla Pacific Medspa 0.26 May - 18 0.26 0.00
Birla Power Solutions 0.05 January - 27 0.09 0.00
Birla Precision Technologies 2.61 April - 23 2.95 -1.01
Birla Shloka Edutech 2.33 December - 18 3.60 2.86
Birla Sun Life Gold ETF 2,456.85 November - 11 2,600.00 0.00
Birla Transasia Carpets 20.95 May - 21 24.30 4.97
Bisil Plast 0.22 April - 01 0.32 0.00
BITS 0.16 February - 13 0.35 2.94
BKV Industries 0.91 May - 21 2.70 0.00
BL Kashyap & Sons 8.42 August - 14 12.23 -0.97
Black Rose Industries 4.86 June - 09 18.15 -1.63
Blazon Marbles 1.53 January - 06 1.53 0.00
BLB 3.90 March - 24 3.80 -5.00
Bliss GVS Pharma 42.20 May - 30 120.70 -1.95
Bloom Dekor 13.28 December - 03 18.80 1.62
Bloom Industries 2.80 May - 19 2.80 0.00
BLS Infotech 0.15 April - 29 0.25 0.00
Blue Blends (India) 9.43 May - 22 15.40 -4.64
Blue Chip India 0.22 May - 22 0.23 0.00
Blue Chip Tex Fuel Industries 16.80 May - 26 49.10 4.91
Blue Circle Services 2.74 May - 18 2.74 0.00
Blue Coast Hotels 50.25 August - 22 129.20 0.00
Blue Dart Express 3,809.50 May - 27 6,800.45 3.77
Blue Pearl Texspin 5.06 October - 30 11.00 0.00
Blue Star 273.00 May - 27 345.50 1.84
Blue Star Infotech 150.50 June - 24 185.00 -2.01
Bluechip Stockspin 2.58 November - 11 2.82 0.00
BMB Music and Magnetics 2.18 May - 23 5.47 0.00
BN Rathi Securities 15.30 July - 10 28.15 -3.60
BNK Capital Markets 22.40 May - 30 32.20 -6.67
BNR Udyog 13.24 May - 23 30.00 2.39
Bodal Chemicals 27.05 October - 22 30.25 0.33
Bodhtree Consulting 10.00 April - 30 28.16 5.00
Bombay Burmah Trading Corporation 123.05 May - 27 465.20 8.91
Bombay Cycle 1,071.35 May - 22 1,900.00 0.00
Bombay Dyeing and Manufacturing Company 64.00 March - 27 71.15 0.14
Bombay Oxygen Corporation 5,086.45 June - 04 5,229.00 0.00
Bombay Rayon Fashions 106.00 December - 17 126.00 -1.33
Bombay Swadeshi Stores 18.10 May - 22 156.20 1.96
Bonanza Industries 35.75 June - 17 54.35 2.35
Borax Moraji 14.55 May - 28 27.45 -4.85
Borosil Glass Works 940.95 May - 22 1,627.75 0.73
Bosch 12,228.00 June - 17 23,126.65 -1.15
Boston Bio Systems 7.54 May - 23 12.70 4.96
Boston Teknowsys (India) 14.05 February - 18 21.50 0.00
Bothra Metals and Alloys 18.00 July - 21 34.35 0.00
BPL 16.80 August - 18 28.25 -0.18
Brady and Morris Engineering Company 31.40 May - 26 72.20 0.00
Brahmanand Himghar 2.41 May - 23 9.00 0.00
Brahmaputra Infrastructure 17.20 April - 27 22.20 3.74
Brakes Auto (India) 0.94 January - 21 4.47 4.93
Brandhouse Retails 0.83 May - 14 0.91 3.41
Brawn Biotech 4.42 September - 09 15.30 0.00
Bridge Securities 6.50 August - 11 9.49 0.00
Brigade Enterprises 101.05 May - 27 148.50 -0.80
Bright Brothers 43.15 June - 18 57.05 0.09
Brijlaxmi Leasing & Finance 0.18 January - 14 0.32 0.00
Britannia Industries 869.50 May - 22 2,431.15 6.38
Broadcast Initiatives 2.66 March - 27 3.76 0.00
Bronze Infra-Tech 18.64 November - 13 41.75 -0.71
Brooks Laboratories 25.75 May - 23 47.55 0.42
Brushman India 0.49 January - 20 0.72 0.00
BS Limited 25.00 November - 25 36.85 -7.53
BSEL Infrastructure Realty 1.96 May - 08 2.06 0.98
BSL 24.60 May - 23 45.05 -3.33
Budge Budge Company 10.00 November - 18 10.00 0.00
Burnpur Cement 6.70 May - 07 7.89 -0.13
Butterfly Gandhimathi Appliances 162.00 May - 22 165.00 -2.94
C & C Constructions 20.00 March - 31 22.45 0.67
C Mahendra Exports 6.55 May - 22 6.91 -7.74
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 920.00 May - 28 1,753.85 -0.10
Cairn India 195.10 May - 21 196.85 -0.28
Calcom Vision 1.64 December - 12 4.38 0.00
California Software 3.50 May - 22 3.50 -4.89
Cals Refineries 0.07 May - 22 0.08 0.00
Cambridge Technology Enterprises 4.43 May - 23 18.55 -3.64
Camex 20.35 April - 08 29.45 0.00
Camlin Fine Sciences 35.48 May - 23 91.40 -0.60
Camphor and Allied Products 225.00 June - 04 272.80 -2.95
Camson Bio Technologies 68.35 May - 27 108.00 1.98
Can Fin Homes 316.37 May - 23 707.00 -0.91
Canara Bank 348.20 May - 21 353.30 -0.04
Canara Robeco Gold Exchange Traded Fund 2,445.00 November - 07 2,615.00 0.00
Cantabil Retail India 23.15 July - 24 54.65 -4.71
Capital First 222.45 May - 26 389.90 0.37
Capital Trade Links 77.20 September - 16 88.00 -1.07
Capital Trust 20.95 May - 26 200.00 0.00
Caplin Point Laboratories 173.00 June - 16 915.00 -3.40
Capman Financials 3.37 June - 05 11.38 0.00
Capri Global Capital 125.00 April - 30 153.50 -1.22
Capricorn Systems Global Solutions 15.50 September - 04 57.90 1.76
Caprihans India 44.70 May - 30 85.15 0.12
Caprolactum Chemicals 5.23 April - 15 5.80 4.88
Captain Pipes 31.00 March - 31 38.00 0.00
Captain Polyplast 41.00 January - 06 43.00 0.00
Carborundum Universal 167.50 May - 22 168.55 -1.40
Career Point 98.00 September - 08 160.90 -1.35
Carewell Industries 6.25 April - 06 6.25 0.00
Carnation Industries 15.75 May - 23 25.50 1.39
Castrol India 298.00 May - 28 453.75 -0.93
Cat Technologies 1.07 May - 22 1.07 -9.32
Catvision 7.92 February - 18 10.00 0.00
CCL International 245.00 May - 14 318.10 -0.90
CCL Products India 65.65 May - 26 184.55 -2.59
CCS Infotech 0.98 February - 02 1.12 0.00
CDR Health Care 2.10 July - 10 7.58 0.00
Ceat 434.40 May - 30 771.90 -2.05
Ceejay Finance 19.40 May - 23 43.85 2.21
Ceenik Exports (India) 5.09 April - 07 7.81 0.00
Ceeta Industries 2.50 May - 15 5.02 0.00
Celebrity Fashions 8.43 May - 23 13.80 3.29
Celestial Biolabs 24.80 June - 02 63.45 -2.16
Cenlub Industries 20.40 July - 14 25.05 0.00
Centennial Sutures 20.05 November - 19 48.55 0.00
Centerac Technologies 1.15 April - 10 2.16 -4.85
Central Bank of India 60.40 October - 07 109.25 -2.15
Central Provinces Railway Company 78.10 May - 21 80.00 -1.42
Centron Industrial Alliance 1.21 May - 22 1.21 -1.63
Centrum Capital 10.15 August - 06 14.50 0.00
Centum Electronics 224.50 June - 03 717.00 1.13
Century Enka 151.50 March - 27 164.20 0.92
Century Extrusions 1.03 March - 24 1.25 -12.59
Century Plyboards 60.90 May - 27 210.65 2.31
Century Prot 17.30 July - 24 28.20 4.44
Century Textiles and Industries 495.30 December - 17 673.35 0.85
Cera Sanitaryware 1,197.25 May - 28 2,235.35 1.74
Cerebra Integrated Technologies 6.99 September - 01 13.12 2.90
CESC 542.10 May - 07 560.35 -4.60
CFL Capital Financial Services 1.30 March - 31 1.35 -4.26
CG-Vak Software and Exports 6.85 May - 22 26.70 -4.98
Chaman Lal Setia Exports 45.90 July - 14 71.20 3.11
Chambal Breweries and Distilleries 5.04 November - 11 17.48 4.98
Chambal Fertilisers and Chemicals 50.85 May - 30 62.15 0.81
Chandni Textiles Engineering Industries 0.60 May - 12 0.68 0.00
Chandra Prabhu International 13.10 May - 15 16.05 -5.31
Channel Nine Entertainment 21.85 March - 25 35.00 0.00
Charms Industries 1.57 May - 07 1.71 0.00
Chartered Capital and Investments 36.85 May - 26 45.50 0.00
Chartered Logistics 6.82 May - 22 10.28 1.58
CHD Developers 7.66 July - 14 19.65 0.00
Chembond Chemicals 150.05 June - 05 402.20 3.82
Chemfab Alkalies 60.50 March - 27 76.30 -2.24
Chemo-Pharma Laboratories 13.20 February - 09 17.15 0.00
Chemtech Industrial Valves 13.50 August - 26 40.60 0.00
Chennai Ferrous Industries 10.00 March - 17 22.20 0.00
Chennai Meenakshi Multispeciality Hospital 4.82 December - 03 12.99 -7.15
Chennai Petroleum Corporation 62.20 March - 25 90.35 1.18
Cheslind Textiles 7.59 June - 02 10.95 0.00
Cheviot Company 320.20 December - 17 528.10 8.35
Chhattisgarh Industries 4.26 July - 07 6.45 0.00
Chitradurga Spinners 1.49 April - 23 1.49 0.00
CHL 11.16 May - 18 11.16 0.00
Choice Financial Services 28.40 May - 06 29.30 -0.68
Chokhani Securities 14.00 May - 29 16.70 0.00
Choksi Imaging 10.30 June - 05 18.00 0.00
Choksi Labs 7.77 March - 30 8.12 0.00
Cholamandalam Investment and Finance Company 350.10 May - 30 591.70 -2.83
Chordia Food Products 39.55 May - 26 119.00 4.39
Chowgule Steamships 14.33 May - 22 24.50 -2.00
Chromatic India 2.90 March - 27 3.43 -4.72
Cigniti Technologies 362.00 July - 17 378.30 -0.99
CIL Nova Petrochemicals 14.10 March - 30 22.80 4.83
CIL Securities 9.50 July - 30 19.00 -5.00
Cimmco 32.95 August - 19 99.80 -1.48
Cindrella Financial Services 1.82 October - 17 2.52 0.00
Cindrella Hotels 25.05 July - 09 39.90 0.00
Cineline India 11.00 December - 17 14.50 -3.01
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 6.18 0.00
Cinevista 2.40 March - 25 3.16 -7.06
Cipla 385.00 May - 30 674.05 -0.05
Circuit Systems (India) 8.70 May - 20 10.03 0.00
Cistro Telelink 0.05 May - 23 0.12 0.00
Citadel Realty and Developers 10.65 May - 21 30.10 0.00
Citi Port Financial Services 5.44 November - 13 6.75 0.00
Citizen Infoline 4.47 February - 18 6.30 0.00
Citizen Yarns 52.48 December - 16 144.00 4.12
City Online Services 7.36 January - 15 9.40 0.00
City Union Bank 70.60 May - 29 99.75 0.05
Cityman 3.24 May - 18 3.24 0.00
CJ Gelatine Products 5.34 April - 20 9.00 -4.76
Clariant Chemicals India 704.85 May - 30 809.60 -0.10
Claris Lifesciences 141.25 June - 02 306.20 -1.32
Classic Diamonds (India) 1.45 May - 22 1.45 -4.61
Classic Global Finance and Capital 9.05 April - 20 23.00 7.08
Classic Globe Securities 0.87 May - 21 0.91 4.60
Clio Infotech 0.55 December - 29 0.63 0.00
Clutch Auto 12.55 March - 30 13.75 0.36
CMC 1,524.90 May - 23 2,028.35 1.51
CMI 16.49 May - 27 94.30 -0.68
CMI FPE 340.00 April - 01 399.10 -0.92
CNI Research 1.97 May - 22 8.37 -3.13
Coal India 343.00 October - 13 374.70 0.54
Coastal Roadways 13.50 July - 01 13.90 0.00
Coastal Trawlers 24.40 August - 19 25.60 0.00
Cochin Malabar 40.55 May - 22 44.75 4.92
Cochin Minerals and Rutile 65.00 May - 14 69.15 0.36
Colgate Palmolive (India) 1,405.00 May - 23 2,001.50 -0.75
Colinz Laboratories 3.91 October - 29 10.15 -4.69
Combat Drugs 6.50 June - 12 7.26 0.00
Comfort Commotrade 10.00 April - 15 11.15 0.00
Comfort Fincap 54.00 May - 21 57.80 1.14
Comfort Infotech 0.76 May - 14 1.08 9.09
Commercial Engineers and Body Builders Co 15.50 August - 27 23.05 -4.55
Commex Technology 0.92 May - 19 0.98 -3.92
Compact Disc 1.61 December - 11 1.71 0.00
Competent Automobiles Company 62.00 May - 23 116.60 1.22
Compuage Infocom 104.80 May - 22 142.00 -2.00
Compucom Software 8.65 March - 30 9.65 -0.52
Computer Point (India) 0.76 December - 30 1.05 0.00
Conart Engineers 7.86 May - 23 23.95 -1.44
Concord Drugs 10.00 February - 20 66.25 1.84
Confidence Finance and Trading 2.35 May - 04 3.04 4.83
Confidence Petroleum 1.82 March - 25 2.71 -0.73
Consecutive Investment & Trading Company 10.00 April - 10 10.00 0.00
Consolidated Construction Consortium 4.00 May - 20 4.11 0.98
Consolidated Securities 29.60 August - 14 73.05 1.04
Container Corporation of India 1,169.00 May - 30 1,741.70 -0.17
Contech Software 2.11 January - 14 3.08 0.00
Contil India 2.97 July - 21 4.30 0.00
Continental Controls 1.47 May - 22 1.75 0.00
Continental Petroleums 4.02 May - 26 12.50 0.00
Continental Securities 10.00 January - 07 10.47 0.00
Control Print 82.50 May - 27 208.50 -1.28
Conventry Coil O Matic (Haryana) 1.45 May - 30 3.41 4.92
Coral India Finance and Housing 25.50 May - 26 51.60 -2.55
Coral Laboratories 96.80 May - 28 320.60 -1.99
Cords Cable Industries 19.95 May - 30 23.60 -1.67
CORE Education & Technologies 6.30 March - 27 6.88 -0.86
Coromandel Engineering Company 33.35 April - 24 62.20 4.01
Coromandel International 226.40 May - 06 236.00 -1.30
Corporate Courier and Cargo 7.80 June - 24 13.00 -4.41
Corporation Bank 44.02 January - 29 56.85 -0.70
Cosboard Industries 6.37 February - 06 7.59 -4.65
Cosco (India) 41.00 May - 30 170.00 0.00
Cosmo Ferrites 9.40 August - 14 12.50 12.11
Cosmo Films 66.00 May - 27 92.60 -0.96
Count N Denier (India) 1.81 February - 11 2.18 0.00
Country Club Hospitality & Holidays 10.17 May - 12 10.50 -2.42
Country Condos 1.16 March - 30 3.01 -4.75
Cox & Kings 193.50 June - 02 290.60 -2.53
Crane Infrastructure 6.34 May - 22 6.34 -1.86
Cranes Software International 2.20 May - 18 2.33 -0.85
Cranex 3.61 January - 08 4.50 4.17
Cravatex 332.00 February - 16 489.40 5.75
Crazy Infotech 0.11 February - 16 0.15 7.14
Creative Eye 2.71 March - 27 3.47 10.86
Creative Merchants 80.40 January - 15 123.60 0.49
Credit Analysis and Research 933.00 May - 22 1,437.05 -1.66
Crescent Leasing 10.00 May - 12 60.74 5.00
Cressanda Solution 5.66 May - 22 5.66 -4.87
Crest Animation Studios 0.89 February - 09 1.05 0.00
Crest Ventures 39.25 May - 23 47.15 -3.08
Crestchem 9.90 February - 27 10.60 4.95
Crew B.O.S. Products 2.62 October - 08 2.62 0.00
CRISIL 1,404.90 May - 27 2,086.15 1.25
Crompton Greaves 155.40 April - 24 169.50 1.19
Crown Tours 23.55 March - 26 28.35 0.00
CSS Technergy 8.56 March - 24 13.48 4.98
CTIL 1.10 April - 01 1.77 1.72
Cubex Tubings 5.14 May - 21 8.31 0.00
Cubical Financial Services 2.20 May - 07 2.91 4.68
Cummins India 620.00 May - 22 854.50 -0.84
Cupid Rubbers 12.37 June - 25 94.45 1.56
Cupid Trades 15.00 December - 18 16.30 0.00
Cura Technologies 7.60 May - 07 8.60 -7.53
Cybele Industries 4.31 February - 26 12.10 1.68
Cyber Media (India) 6.45 September - 08 11.26 0.00
Cybermate Infotek 0.53 February - 13 0.79 2.60
Cyberscape Multimedia 0.38 May - 15 0.52 0.00
Cybertech Systems and Software 23.65 March - 27 34.40 0.15
Cyient 265.00 May - 27 547.00 -0.61
D & H India 15.25 June - 02 22.00 -5.38
D-Link India 37.00 May - 27 187.50 0.70
D.S. Kulkarni Developers 64.75 August - 14 82.95 -2.53
Dabur India 181.45 May - 27 265.30 2.24
Dai-Ichi Karkaria 75.50 May - 27 207.50 -3.26
Daikaffil Chemicals India 15.52 May - 23 23.80 0.42
Dalal Street Investments 319.20 May - 22 319.20 -2.00
Dalmia Bharat 332.00 May - 23 550.20 2.60
Dalmia Bharat Sugar and Industries 16.10 March - 20 19.15 -1.03
Damodar Industries 39.00 February - 05 52.00 0.00
Danlaw Technologies India 9.55 June - 17 19.55 -6.90
Datamatics Global Services 49.90 June - 04 66.55 -2.49
Datasoft Application Software (India) 0.41 May - 23 1.43 0.00
Daulat Securities 6.63 May - 21 10.23 0.00
Dazzel Confindive 0.09 January - 21 0.30 3.45
DB (International) Stock Brokers 36.20 May - 21 36.50 0.27
DB Corp 284.75 May - 23 352.25 0.67
DB Realty 58.45 April - 28 69.50 0.00
DCB Bank 71.90 May - 30 136.10 1.61
DCM 75.40 March - 26 91.40 0.72
DCM Financial 0.67 May - 15 0.70 -4.11
DCM Shriram 100.25 May - 13 117.20 0.13
DCM Shriram Industries 67.65 March - 26 73.50 -2.33
DCW 16.15 February - 16 17.60 -1.40
De Nora India 137.00 April - 27 147.40 -1.27
Deccan Bearings 7.50 April - 22 10.11 0.00
Deccan Cements 213.90 May - 27 406.00 8.99
Deccan Chronicle Holdings 1.86 May - 18 1.86 0.00
Deccan Gold Mines 20.00 September - 04 38.50 0.13
Deccan Polypacks 3.20 May - 20 3.20 0.00
Deco Mica 6.85 June - 04 8.51 0.00
Decolight Ceramics 1.15 April - 23 1.15 0.00
Dee-Kartavya 2.45 April - 16 46.90 0.00
Deep Industries 48.15 March - 27 91.15 3.64
Deepak Fertilizers and Petrochemicals Coprn 126.75 May - 22 128.85 -3.16
Deepak Nitrite 66.00 May - 22 67.00 -2.97
Deepak Spinners 29.00 December - 17 47.85 1.59
Delta Corp 68.05 March - 27 77.15 0.26
Delta Leasing and Finance 9.85 May - 11 10.30 1.98
Delta Magnets 21.00 May - 21 33.05 0.00
Delton Cables 21.85 March - 27 30.95 4.38
Den Networks 100.10 February - 04 152.15 -1.04
Dena Bank 46.75 March - 26 48.05 -1.13
Denis Chem Lab 20.15 June - 12 32.55 -2.54
Dera Paints and Chemicals 4.18 April - 29 4.38 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 8.90 0.00
Devika Finstocks 4.02 February - 19 5.35 -0.93
Devine Impex 18.50 September - 29 29.95 2.74
Devki Leasing and Finance 1.14 June - 09 2.00 2.04
Dewan Housing Finance Corporation 318.00 May - 29 429.90 -0.07
DFL Infrastructure Finance 2.35 April - 29 2.40 0.00
DFM Foods 250.00 June - 27 468.00 20.00
Dhabriya Polywood 16.05 October - 17 48.00 -1.03
Dhampur Sugar Mills 31.75 May - 19 32.20 0.47
Dhampure Specialty Sugars 9.70 May - 06 10.40 1.86
Dhan Jeevan 6.12 December - 18 11.39 4.98
Dhanada Corporation 5.70 August - 26 6.63 -4.60
Dhanalaxmi Cotex 14.81 April - 28 17.10 0.00
Dhanlaxmi Bank 29.15 March - 26 35.30 -0.56
Dhanlaxmi Fabrics 18.20 May - 26 31.40 0.00
Dhanlaxmi Roto Sp 4.00 May - 22 8.90 0.00
Dhanleela Investments & Trading Company 83.25 April - 23 91.00 0.00
Dhanuka Agritech 322.00 May - 27 646.75 2.74
Dhanuka Commercial 4.71 September - 24 8.55 0.00
Dhanus Technologies 0.04 January - 05 0.08 0.00
Dharamsi Morarji Chemical Company 10.51 May - 26 17.00 -2.02
Dharani Finance 2.91 February - 23 4.87 0.00
Dharani Sugars and Chemicals 11.06 May - 20 11.60 3.11
Dhenu Buildcon India 2.85 May - 20 3.00 0.00
Dhoot Industrial Finance 8.50 May - 23 14.10 -2.08
Dhoot Industries 1.10 May - 18 1.20 0.00
DHP India 90.85 May - 22 122.50 0.49
Dhruv Estates 9.62 May - 22 20.20 0.00
Dhruva Capital Services 8.45 April - 13 9.31 0.00
Dhunseri Investments 64.95 May - 23 107.05 -6.06
Dhunseri Petrochem 42.75 March - 30 76.45 -0.20
Dhunseri Tea & Industries 10.00 January - 19 238.00 3.84
Dhyana Finstock 251.00 June - 16 353.50 -0.42
Diamant Infrastructure 1.04 May - 12 1.09 0.00
Diamines and Chemicals 29.55 May - 08 30.30 -0.49
Diamond Power Infrastructure 37.00 March - 16 46.85 -1.06
Diana Tea Company 12.40 June - 02 14.65 -2.33
DIC India 330.10 February - 27 467.80 -0.34
Digjam 6.58 August - 14 7.67 -1.92
DIL 527.00 May - 21 563.00 2.46
Diligent Industries 61.10 February - 12 69.10 -3.22
Dion Global Solutions 36.60 May - 23 96.30 -2.92
Disa India 3,080.00 August - 01 5,133.00 2.66
Dish TV India 57.80 May - 26 82.05 -1.03
Dishman Pharmaceuticals & Chemicals 89.65 May - 26 157.30 3.38
Divine Multimedia (India) 1.32 March - 30 1.80 -4.76
Divinus Fabrics 160.55 October - 14 398.60 0.03
Divis Laboratories 1,299.80 May - 26 1,846.45 0.34
Divya Jyoti Industries 5.07 March - 23 5.58 0.00
Divyashakti Granites 28.00 June - 02 51.95 0.00
DJS Stock and Shares 0.36 January - 27 0.52 0.00
DLF 100.00 October - 16 123.20 -0.85
DMC Education 0.58 May - 13 0.66 0.00
Dolat Investments 1.50 May - 12 1.68 3.07
Dollex Industries 1.59 April - 23 1.93 -3.50
Dolphin Medical Services 0.95 November - 10 1.22 -4.69
Dolphin Offshore Enterprises (I) 96.50 September - 01 113.50 1.16
Donear Industries 10.30 May - 21 10.50 0.00
DOT COM Global 0.79 May - 08 0.79 0.00
DQ Entertainment International 16.90 August - 19 23.35 -1.48
Dr Agrawals Eye Hospital 72.00 May - 22 134.00 0.00
Dr Reddys Laboratories 2,332.50 May - 22 3,639.05 0.51
Dr. Datson Labs 5.48 March - 27 6.29 0.00
Dredging Corporation India 360.00 May - 07 373.90 -3.11
Drillco Metal Carbides 23.40 April - 16 25.60 0.00
DSJ Communication 0.31 March - 25 0.44 0.00
Dugar Housing Development Finance (India) 4.02 February - 25 4.02 0.00
Dujodwala Paper Chemicals 6.00 January - 29 7.26 0.00
Duke Offshore 18.50 May - 27 23.65 0.42
Duncans Industries 14.60 March - 30 17.00 -2.30
Dunlop India 7.47 May - 28 12.35 -2.91
Duro Pack 4.91 June - 27 7.41 0.00
Dutron Polymers 25.55 May - 23 54.00 1.89
Dwarikesh Sugar Industries 19.10 March - 31 21.90 -0.23
Dwitiya Trading 150.50 September - 01 958.00 0.10
Dynacons Systems and Solutions 2.97 May - 30 8.80 0.00
Dynacons Technologies 0.30 May - 23 3.40 3.03
Dynamatic Technologies 939.00 May - 27 3,325.50 2.02
Dynamic Industries 21.85 March - 25 31.50 1.94
Dynamic Microsteppers 5.25 September - 18 6.99 0.00
Dynamic Portfolio Management & Services 2.16 January - 16 6.05 0.00
Dynemic Products 35.10 June - 03 53.65 -4.62
E-Land Apparel 10.90 January - 22 33.60 -4.95
East Buildtech 4.81 June - 26 5.83 0.00
East Coast Steel 43.75 April - 01 62.20 0.00
Eastern Gases 18.00 May - 22 43.80 -2.67
Eastern Silk Industries 1.70 March - 30 1.92 6.08
Eastern Sugar and Industries 1.00 May - 12 1.18 0.00
Eastern Treads 15.31 May - 27 56.00 -4.11
Easun Reyrolle 34.00 April - 28 38.60 1.58
ECE Industries 103.50 March - 23 140.00 0.00
eClerx Services 1,088.10 May - 27 1,593.35 -0.36
Eco Friendly Food Processing Park 20.95 March - 27 46.65 1.97
Eco Recycling 24.00 September - 08 50.35 0.50
Ecoboard Industries 2.54 May - 23 8.65 -2.37
Econo Trade India 42.65 March - 31 65.00 2.85
Ecoplast 34.30 May - 26 44.00 -2.22
Edelweiss Financial Services 48.35 September - 25 60.75 3.76
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 11.55 March - 27 13.82 0.80
Eduexel Infotainment 7.22 August - 05 18.05 1.40
Edynamics Solutions 6.59 April - 01 8.94 -4.99
Effingo Textile & Trading 56.45 January - 06 56.45 0.00
Eicher Motors 6,879.95 June - 02 18,669.80 1.31
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 157.20 May - 22 158.75 0.13
EIH 83.65 May - 30 102.45 -1.96
EIH Associated Hotels 184.15 August - 01 200.00 0.00
Eimco Elecon (India) 300.20 August - 18 440.00 -4.03
Eins Edutech 3.71 May - 22 43.15 0.00
Ekam Leasing and Finance Company 4.27 May - 15 4.48 0.00
El Forge 3.10 May - 20 4.10 0.00
Elango Industries 0.91 May - 13 2.62 0.00
Elantas Beck India 639.00 May - 28 1,123.50 -3.75
Eldeco Hous 191.95 December - 31 302.00 0.63
Elder Healthcare 36.20 March - 25 42.00 -0.36
Elder Pharmaceuticals 79.60 March - 27 81.40 -0.18
Elder Projects 25.65 May - 07 25.65 0.00
Elecon Engineering Company 48.30 September - 01 68.90 1.85
Electrosteel Castings 16.10 April - 13 18.55 -1.33
Electrosteel Steels 3.50 March - 18 4.38 0.69
Electrotherm (India) 13.55 September - 09 27.25 3.42
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.66 0.00
Elegant Marble and Granite Industries 37.00 May - 28 72.75 -3.58
Elgi Equipments 116.40 May - 27 133.95 -0.15
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 565.00 0.00
Elnet Technologies 47.00 May - 28 70.05 2.19
Elpro International 315.00 May - 29 705.00 0.43
EMA India 16.90 May - 23 19.95 0.00
Emami 454.00 June - 06 1,026.15 0.88
Emami Infrastructure 26.95 August - 04 36.60 -0.14
Emami Paper Mills 27.50 May - 23 40.00 2.83
Emco 28.85 May - 07 30.55 -1.45
Emed.com Technologies 12.18 March - 30 16.00 -6.71
Emerald Leasing Finance & Investment Company 10.00 January - 09 15.22 0.00
Emgee Cables and Communications 3.65 June - 03 6.97 -4.91
Emkay Global Financial Services 22.05 May - 21 57.05 0.00
Emmbi Industries 11.50 May - 27 19.15 -4.49
Emmessar Biotech And Nutrition 3.64 June - 03 14.55 -4.90
Emmsons International 13.53 March - 02 16.80 -4.00
Empee Distilleries 22.05 March - 27 25.20 -0.20
Empee Sugars and Chemicals 2.35 May - 08 2.87 -4.97
Empire Industries 648.00 May - 27 1,780.75 3.73
Empower India 0.21 March - 27 0.29 -9.38
Encash Entertainment 40.00 October - 17 42.20 0.00
Encore Software 3.66 November - 24 5.75 0.00
Energy Development Company 14.70 March - 27 16.70 -4.30
Engineers India 178.10 May - 07 200.70 1.80
Enkay Texofood Industries 2.15 March - 07 10.00 292.16
Enkei Wheels (India) 47.70 May - 22 131.00 2.34
Ennore Coke 8.37 April - 07 12.45 -4.96
Ensa Steel and Developers 3.47 May - 22 3.47 0.00
Entegra 3.30 May - 15 3.79 -4.05
Enterprises International 2.54 May - 27 12.20 4.27
Entertainment Network India 403.00 May - 28 675.30 0.08
Envair Electrodyne 14.60 August - 11 16.20 -4.71
Eon Electric 21.00 August - 01 39.95 -0.13
EPC Industrie 137.20 February - 26 143.40 -4.34
EPIC Energy 9.80 December - 17 11.66 4.86
Epsom Properties 3.04 April - 23 7.06 0.00
Era Buildsys 7.31 May - 13 8.24 4.97
Era Infra Engineering 3.42 December - 22 5.35 6.15
Eros International Media 176.00 May - 28 419.45 -1.89
ERP Soft Systems 61.50 March - 10 77.00 0.00
Esaar (India) 1.00 May - 22 1.01 -0.98
Esab India 577.00 August - 18 710.00 2.38
Escorts 113.00 May - 22 113.45 -0.31
Escorts Finance 2.99 May - 22 4.00 0.00
Esha Media Research 16.30 May - 15 22.15 0.00
Eskay Knit 0.36 March - 30 0.51 -8.93
ESS DEE Aluminium 121.00 March - 27 271.55 7.82
Essar Oil 88.80 May - 26 104.30 0.63
Essar Ports 74.85 May - 27 106.00 -1.17
Essar Securities 26.65 May - 22 28.40 0.00
Essar Shipping 18.70 October - 07 20.70 -2.36
Essel Propack 86.00 May - 27 131.00 -1.73
Esteem Bio Organic Food Processing 18.20 April - 20 36.50 1.39
Ester Industries 16.00 March - 27 23.30 2.19
ETT 15.85 May - 06 28.00 4.87
Euro Ceramics 4.48 February - 23 6.27 4.85
Euro Leder Fashion 6.39 December - 16 10.25 0.00
Euro Multivision 1.74 April - 13 1.89 0.00
Eurotex Industries and Exports 22.50 May - 22 23.30 1.75
Eveready Industries India 67.60 May - 26 269.60 4.13
Everest Industries 172.65 May - 30 317.50 0.09
Everest Kanto Cylinder 9.00 March - 30 10.11 -1.65
Everest Marketing 7.60 May - 04 7.90 0.00
Everlon Synthetics 0.98 May - 20 1.44 0.00
Everonn Education 20.85 March - 27 23.75 0.64
Excel Castronics 18.55 January - 09 29.10 1.22
Excel Crop Care