SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending August 28, 2015
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 25.00 August - 26 26.70 3.09
21st Century Management 12.13 August - 28 35.35 -4.33
3i Infotech 2.18 May - 25 3.14 2.61
3M India 6,060.00 September - 03 11,014.00 1.41
7Seas Technologies 6.12 April - 28 17.55 1.98
8K Miles Software Services 313.15 August - 28 1,238.25 2.08
A F Enterprises 87.90 August - 28 94.20 1.84
A K Spintex 10.00 August - 27 10.00 0.00
A.K.Capital Services 225.00 August - 24 240.00 0.46
A2Z Infra Engineering 12.05 June - 11 22.70 -1.94
Aadhaar Ventures India 0.09 June - 17 0.12 -7.69
Aadi Industries 1.64 December - 31 4.35 -4.81
Aagam Capital 30.45 July - 06 46.50 0.00
Aamcol Tools 29.60 July - 09 29.60 0.00
Aananda Lakshmi Spinning Mills 7.75 July - 09 11.00 -3.51
Aanchal Ispat 6.90 August - 25 7.90 5.33
Aarey Drugs and Pharmaceuticals 11.27 June - 04 13.70 -3.52
Aarti Drugs 348.50 October - 21 574.05 1.18
Aarti Industries 269.80 October - 17 427.15 0.62
Aarvee Denim and Exports 37.05 May - 14 58.00 2.20
Aarya Global Shares and Securities 4.60 August - 28 4.60 -4.17
Aashee Infotech 1.47 August - 18 1.47 0.00
Aban Offshore 216.00 August - 25 254.70 6.61
ABB 1,123.90 September - 01 1,242.25 3.50
Abbott India 2,620.00 September - 04 4,775.00 0.08
ABC Bearings 96.40 August - 25 107.80 1.41
ABC Gas International 5.93 September - 03 19.60 0.00
ABC India 76.80 March - 25 107.00 3.88
ABG Infralogistics 77.70 November - 18 167.00 -1.76
ABG Shipyard 127.00 August - 24 138.65 1.17
Abhinav Capital Services 29.10 September - 01 78.50 0.71
Abhinav Leasing & Finance 2.74 February - 12 18.55 0.00
Abhishek Corporation 1.10 July - 21 1.90 3.83
Abhishek Finlease 3.95 August - 28 3.95 -4.82
Abirami Financial Services (India) 6.34 October - 16 17.30 0.00
ABL Biotechnologies 1.14 August - 26 1.20 -3.23
ABM Knowledgeware 102.65 September - 01 188.00 -1.05
ACC 1,320.00 August - 25 1,369.00 -0.13
Accel Frontline 57.50 September - 02 67.60 -2.59
Accel Transmatic 4.75 October - 27 9.45 -0.74
Accelya Kale Solutions 673.90 September - 01 1,010.00 -0.83
Accentia Technologies 2.46 March - 09 3.11 0.00
Acclaim Industries 0.56 July - 27 0.58 0.00
Accurate Transformers 28.35 July - 13 31.60 0.00
ACE Edutrend 1.82 March - 10 3.34 4.70
Ace Software Exports 6.12 April - 30 15.05 4.95
Ace Tours Worldwide 4.70 August - 05 4.90 0.00
Achal Investments 34.20 April - 22 49.95 0.00
ACI Infotech 3.20 October - 21 8.00 6.67
ACIL Cotton Industries 0.06 June - 08 0.08 14.29
Acknit Knitting 39.35 September - 10 65.00 0.00
Acropetal Technologies 2.20 June - 15 2.92 -2.67
Acrow (India) 66.45 November - 10 125.40 -4.93
Acrysil (India) 550.25 March - 11 687.00 8.02
Action Construction Equipment 29.30 October - 17 41.60 -0.60
Action Financial Services (India) 6.28 August - 03 6.59 0.00
Ad Manum Finance 22.00 March - 04 27.00 -3.57
Adani Enterprises 67.45 August - 25 77.05 -3.20
Adani Ports and Special Economic Zone 255.60 October - 17 362.60 1.58
Adani Power 19.65 August - 25 22.60 -2.80
Adani Transmission 10.00 July - 30 32.55 -1.81
Adarsh Mercantile 3.50 October - 14 4.45 0.00
Adarsh Plantation Projects 5.78 August - 07 5.78 0.00
ADC India Communications 180.95 September - 09 302.50 -2.70
ADCC Infocad 40.00 October - 21 59.00 0.00
Addi Industries 2.80 February - 27 4.56 -5.00
ADF Foods Industries 62.20 June - 09 72.00 1.55
Adhbhut Infrastructure 10.00 June - 18 31.90 0.00
Adhinath Textiles 1.15 August - 14 1.73 4.85
Adhunik Industries 117.80 December - 26 146.00 -1.68
Adhunik Metaliks 14.00 June - 09 17.00 2.41
Adi Finechem 175.20 August - 11 190.00 -0.42
Adi Rasayan 4.09 November - 25 6.00 0.00
Adinath Bio-Labs 0.15 April - 30 0.23 -4.17
Adinath Exim Resources 10.25 February - 18 16.00 -0.87
Aditya Birla Chemicals 200.00 August - 25 211.90 0.43
Aditya Birla Money 18.85 August - 25 22.20 -0.89
Aditya Birla Nuvo 1,465.80 September - 04 2,068.75 -1.79
Aditya Forge 2.42 March - 27 3.25 0.00
Aditya Gears 0.00 September - 03 12.07 0.00
Aditya Ispat 2.71 July - 31 3.85 0.52
Adlabs Entertainment 112.70 August - 25 128.60 0.16
Ador Fontech 85.00 August - 27 89.00 0.56
Ador Welding 190.00 December - 17 251.00 2.07
Adore Multiproducts 10.00 December - 08 15.35 0.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 11.07 0.00
Advance Metering Technology 11.55 March - 31 16.65 4.72
Advance Petrochemicals 18.05 May - 25 18.05 0.00
Advance PowerInfra Tech 2.19 July - 21 2.19 0.00
Advanced Micronic Devices 9.64 August - 20 9.75 0.00
Advani Hotels and Resorts (India) 40.30 May - 14 48.00 -4.00
Advanta 294.95 August - 28 553.80 1.98
Advent Computer Services 2.37 March - 24 4.37 0.00
Advik Laboratories 4.75 March - 31 8.59 3.62
Aegis Logistics 330.80 October - 17 785.00 -0.76
Aekta 18.50 June - 18 25.40 0.00
Aftek 2.30 July - 27 2.65 0.00
Agarwal Industrial Corporation 79.50 September - 26 104.85 2.64
AGC Networks 60.00 September - 01 103.40 -1.05
AGI Infra 10.00 March - 26 100.00 0.00
Agio Paper & Industries 1.13 August - 13 1.36 0.00
Agri-Tech (India) 4.76 April - 30 5.70 -5.00
Agrimony Commodities 6.10 August - 28 6.10 -3.17
Agro Dutch Industries 2.77 November - 28 3.27 2.19
Agro Tech Foods 570.00 July - 01 610.00 -0.04
Ahlcon Parenteral (India) 453.95 February - 11 515.00 0.00
Ahluwalia Contracts India 145.75 September - 01 243.00 -0.49
Ahmedabad Stellcr 23.50 September - 30 24.85 0.00
AI Champdany Industries 13.32 July - 01 19.55 0.00
AIA Engineering 883.75 August - 28 913.15 1.40
Aikyam Intellectual Property Consultancy 7.10 August - 27 7.10 0.00
Aimco Pesticides 39.90 August - 28 38.55 1.31
Aishwarya Telecom 3.50 August - 24 4.12 14.44
Ajanta Pharma 656.86 September - 05 1,427.30 -0.50
Ajanta Soya 12.50 March - 23 22.35 -4.28
Ajcon Global 10.05 January - 12 17.20 0.00
AJEL 2.86 March - 25 3.15 5.00
Ajmera Realty and Infra India 71.45 September - 08 99.60 -2.16
Ajwa Fun World and Resort 5.36 September - 24 7.08 0.00
Akar Tools 25.00 August - 25 26.00 0.00
Akme Star Housing Finance 30.00 March - 19 34.00 0.00
Aksh Optifibre 12.15 June - 03 18.30 8.28
AksharChem (India) 107.00 June - 12 136.00 2.80
Akzo Nobel India 1,182.00 September - 01 1,297.00 -0.59
Alacrity Securities 3.29 August - 27 4.01 0.00
Alan Scott Industries 10.00 April - 22 21.80 0.00
Alang Industries Gases 6.88 January - 06 6.88 0.00
Alankit 51.50 September - 18 219.00 2.38
Albert David 180.00 August - 28 297.30 1.68
Alchemist 20.15 August - 24 25.00 9.17
Alchemist Corporation 4.60 July - 15 6.30 0.00
Alchemist Realty 3.23 July - 10 3.86 4.04
Alembic 31.20 June - 04 40.80 -0.24
Alembic Pharmaceuticals 376.30 August - 28 701.00 0.22
Alfa ICA (India) 7.65 November - 03 17.65 0.00
Alfa Transformer 14.85 March - 27 18.55 0.00
Alfavision Securities and Finance 30.00 September - 24 65.00 0.00
Alfred Herbert (India) 277.00 September - 05 378.00 -6.67
Alicon Castalloy 160.00 September - 26 361.30 2.96
Alka Diamond Industries 17.30 July - 21 18.05 0.00
Alka India 0.08 July - 22 0.09 0.00
Alka Securities 0.14 March - 23 0.23 0.00
Alkali Metals 20.00 December - 17 40.20 -0.86
Alkyl Amines Chemicals 250.00 June - 15 293.90 -3.32
Allahabad Bank 77.35 August - 25 83.60 -1.59
Allcargo Logistics 237.90 September - 17 305.05 3.37
Alliance Integrated Metaliks 101.00 August - 11 101.00 0.00
Allied Computers International (Asia) 0.03 June - 16 0.07 0.00
Allied Digital Services 16.90 March - 27 28.65 0.70
ALLSEC Technologies 20.50 March - 27 44.70 1.13
Almondz Global Securities 6.95 August - 12 10.00 13.64
Alok Industries 5.15 August - 25 6.06 -0.98
Alpa Laboratories 10.08 September - 08 19.30 1.85
Alpha Graphic India 2.28 August - 11 2.39 0.00
Alpha Hi-Tech Fuel 0.71 May - 11 0.87 0.00
Alphageo (India) 268.00 August - 24 341.30 9.36
Alpine Housing Dev Corp 17.85 January - 09 33.35 1.37
Alps Industries 1.22 December - 17 3.13 -4.86
Alps Motor Finance 32.00 August - 03 39.95 0.00
ALSTOM India 467.00 October - 08 680.20 -2.01
Alstom T&D India 339.00 September - 25 518.70 0.60
Alufluoride 11.98 October - 17 14.48 -1.96
Amal 17.15 June - 19 23.85 1.06
Amani Trading & Exports 48.75 January - 13 59.00 0.00
Amara Raja Batteries 555.80 August - 28 1,022.10 -3.81
Amardeep Industries 5.60 August - 06 5.60 0.00
Amarjothi Spinning Mills 53.50 February - 11 83.50 1.33
Amarnath Securities 19.90 July - 30 20.50 0.00
Amba Enterprises 10.00 June - 25 115.00 0.44
Ambalal Sarabhai Enterprise 3.32 June - 11 7.59 4.98
Ambica Agar 3.71 August - 24 3.71 0.00
Ambika Cotton Mills 454.65 October - 22 760.00 0.23
Ambition Mica 39.90 August - 24 55.00 7.11
Ambitious Plastomac 1.28 May - 06 2.45 0.00
Ambuja Cements 198.00 August - 26 206.10 -1.90
Amco India 12.35 March - 27 15.50 0.00
AMD Industries 19.60 June - 15 27.00 5.26
Amforge Industries 1.52 June - 03 2.79 -4.12
Amines and Plasticizers 10.48 August - 28 33.95 4.95
Amit International 2.71 February - 12 7.63 0.00
Amit Securities 6.24 July - 30 6.24 0.00
Amit Spinning Industries 0.87 April - 17 0.91 0.00
Amrapali Capital and Finance Services 24.10 October - 20 32.00 0.00
Amrapali Fincap 120.00 August - 24 120.70 0.25
Amrapali Industries 3.94 June - 25 4.60 0.00
Amraworld Agrico 0.53 August - 26 0.53 0.00
Amrit Corporation 370.10 July - 03 386.00 -1.03
Amrutanjan Health Care 234.90 September - 02 423.50 -0.84
Amsons Apparels 3.55 April - 13 10.10 0.00
Amtek Auto 45.55 August - 25 53.20 -0.65
Amulya Leasing and Finance 94.25 September - 05 121.30 3.41
Anant Raj 30.90 August - 25 33.55 1.67
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 9.46 August - 14 16.80 0.00
Andhra Bank 61.80 August - 25 66.35 -1.92
Andhra Cement 3.92 August - 28 4.11 -4.86
Andhra Petro 8.90 November - 25 15.00 -0.99
Andhra Sugars 88.00 August - 25 92.50 1.65
Andrew Yule and Company 17.75 June - 12 20.40 -0.73
ANG Industries 16.48 August - 28 38.20 2.41
Angels Enterprises 4.90 March - 12 8.90 0.00
Anik Industries 21.20 April - 28 29.40 5.00
Anil 186.90 August - 25 224.00 2.10
Anil Special Steel Industries 1.97 June - 29 2.33 0.00
Anisha Impex 6.49 March - 16 16.30 -2.98
Anjani Finance 2.40 August - 28 2.40 -4.00
Anjani Portland Cement 58.50 September - 18 147.00 1.10
Anjani Synthetics 8.70 September - 01 18.00 -0.28
Anka India 7.96 August - 27 7.96 0.00
Ankit Metal and Power 1.86 May - 28 2.88 -4.95
Ankush Finstock 2.20 December - 17 8.15 -6.32
Anna Finance 11.25 August - 06 11.25 0.00
ANS Industries 11.17 August - 25 25.90 0.00
Ansal Buildwell 54.90 December - 17 132.65 -4.22
Ansal Housing and Construction 19.45 August - 26 20.95 -0.95
Ansal Properties & Infrastructure 15.20 August - 25 17.15 2.69
Anshus Clothing 3.03 February - 11 6.20 4.55
Anubhav Infrastructure 10.85 June - 11 11.05 0.00
Anuh Pharma 99.79 October - 21 305.25 -0.73
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 335.00 June - 09 417.00 -0.81
Apcotex Industries 299.00 September - 05 536.25 -2.19
APL Apollo Tubes 295.10 October - 08 428.00 -4.87
Aplab 22.25 August - 25 25.35 1.40
Aplaya Creations 12.60 August - 27 39.20 0.00
APM Industries 35.80 December - 22 47.80 5.17
Apollo Finvest (India) 9.76 March - 10 15.00 0.00
Apollo Hospitals Enterprises 1,088.75 October - 16 1,341.45 2.33
Apollo Tyres 154.70 March - 27 181.45 -0.17
Apple Finance 1.54 May - 11 1.99 -6.13
Appu Marketing & Manufacturing 295.00 September - 19 635.00 0.47
Apte Amalgamations 110.05 November - 10 117.10 0.00
Aptech 46.30 June - 26 58.10 0.96
Aptus Industries 5.60 July - 21 7.12 -5.07
Aqua Pumps Infra Ventures 10.20 August - 28 10.40 -7.56
Aravali Securities and Finance 3.20 March - 30 6.10 -2.24
Arcee Industries 1.20 August - 10 1.32 0.00
Archana Software 0.55 December - 30 1.15 0.00
Archidply Industries 20.80 September - 05 45.90 3.73
Archies 17.65 June - 09 28.30 1.25
Arcotech 336.00 January - 23 358.90 0.76
Arcuttipore Tea Company 3.18 August - 11 3.50 -2.78
Arex Industries 29.70 December - 18 35.55 -3.92
Arfin India 10.00 May - 27 147.20 1.97
Aries Agro 87.80 August - 25 97.70 1.56
Arihant Avenues and Credit 6.19 February - 25 6.47 0.00
Arihant Capital Markets 16.85 June - 12 22.00 0.00
Arihant Foundations and Housing 32.90 June - 16 43.90 0.00
Arihant Superstructures 25.60 August - 27 33.05 -5.16
Arihants Securities 6.65 August - 12 6.65 0.00
Arman Financial Services 29.00 September - 05 188.00 2.17
Arman Holdings 66.10 September - 26 133.30 0.98
Arnav Corporation 1.35 July - 14 1.45 -4.61
Arnold Holdings 43.00 August - 12 46.80 0.00
Aro Granite Industries 43.00 August - 25 51.50 3.94
Aroni Commercials 37.50 September - 02 67.40 1.66
Arora Fibres 8.00 June - 18 11.40 -4.92
Arrow Coated Products 119.90 September - 10 491.80 0.74
Arrow Textiles 9.49 September - 01 23.70 1.28
Arshiya 17.40 December - 17 27.85 0.00
ARSS Infrastructure Projects 21.50 August - 25 26.00 -1.14
Artech Power Products 12.50 December - 31 25.10 0.00
Artefact Projects 22.80 August - 28 29.50 4.98
Artson Engineering 24.05 June - 10 41.20 2.62
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 227.70 June - 16 271.40 2.53
Arvind Infrastructure 10.00 August - 25 48.25 -4.93
Arvind International 1.42 June - 08 1.63 0.00
Arvind Remedies 10.00 March - 27 14.35 -0.69
Aryaman Capital Markets 12.00 October - 17 13.80 0.00
Aryaman Financial Services 13.97 August - 25 13.97 0.00
Asahi Fibres 3.57 July - 20 3.57 0.00
Asahi India Glass 101.85 September - 01 151.05 0.40
Asahi Infrastructure And Projects 1.06 August - 28 1.07 -2.73
Asahi Songwon Colors 108.00 August - 25 117.40 -4.24
Aseem Global 2.32 January - 08 3.19 12.32
Ashapura Intimates Fashion 136.50 September - 02 245.00 -0.37
Ashapura Minechem 46.75 August - 28 48.25 -6.85
Ashiana Agro Industries 1.23 August - 05 2.71 0.00
Ashiana Housing 149.05 August - 25 168.80 2.83
Ashiana Ispat 8.46 June - 15 8.80 -3.83
Ashika Credit Capital 26.50 August - 28 28.00 1.82
Ashima 7.79 December - 17 9.67 -2.42
Ashirwad Capital 2.11 August - 25 2.43 -0.82
Ashirwad Steel and Industries 3.49 August - 26 3.50 0.00
Ashish Polyplast 5.26 August - 28 7.32 4.87
Ashnoor Textile Mills 2.80 September - 03 8.06 4.27
Ashok Alco-Chem 37.00 October - 22 125.00 -1.50
Ashok Leyland 37.05 August - 28 92.20 0.82
Ashoka Buildcon 128.05 October - 16 177.50 1.49
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 1.77 July - 27 2.38 0.00
Asia Pack 10.85 August - 17 11.50 0.00
Asian Electronics 1.48 December - 29 1.78 0.00
Asian Granito India 89.00 August - 25 96.70 1.04
Asian Hotels (East) 133.00 August - 25 151.00 -6.15
Asian Hotels (North) 91.00 June - 03 112.00 1.73
Asian Hotels (West) 104.00 July - 06 115.00 0.00
Asian Oilfield Services 28.50 January - 29 49.40 1.23
Asian Paints 630.85 September - 26 856.30 0.17
Asian Petroproducts and Exports 3.76 February - 13 3.76 0.00
Asian Star 751.00 August - 28 751.00 -4.91
Asian Tea and Exports 11.70 June - 25 12.00 -2.28
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 11.45 September - 02 16.45 0.00
Asit C Mehta Financial Services 30.00 October - 20 43.75 0.00
ASM Technologies 85.00 July - 20 114.00 1.60
Assam Company (India) 2.62 August - 25 3.20 3.90
Associated Alcohol and Breweries 52.50 September - 26 105.50 2.83
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 43.75 October - 07 85.10 4.80
Astec Lifesciences 69.55 September - 05 240.80 0.75
Astra Microwave Products 100.00 June - 16 112.75 0.80
Astral Poly Technik 311.00 July - 03 434.05 -4.02
AstraZeneca Pharma 796.05 February - 27 1,182.00 -0.16
Asya Infosoft 17.00 August - 27 64.25 0.00
Atharv Enterprises 1.30 June - 19 1.42 -4.70
Athena Constructions 10.00 April - 15 12.33 4.94
Atishay Infotech 17.00 October - 16 44.50 0.00
Atlanta 32.55 August - 25 35.40 -4.07
Atlanta Devcon 5.82 December - 22 7.83 0.00
Atlanta Infrastructure and Finance 3.98 September - 02 7.98 0.00
Atlas Cycle Industries 167.00 August - 26 184.50 2.50
Atlas Jewellery India 39.95 September - 01 41.95 -13.51
ATN International 0.26 March - 23 0.37 -2.63
Atul 1,085.25 March - 26 1,308.00 1.58
Atul Auto 356.00 October - 17 407.90 0.57
ATV Projects India 2.00 March - 30 8.06 2.41
Aunde India 32.40 August - 28 35.65 4.55
Aurangabad Paper Mills 1.41 July - 06 1.46 0.00
aurionPro Solutions 163.00 June - 29 198.70 -2.26
Auro Laboratories 7.79 November - 19 15.00 -1.96
Aurobindo Pharma 409.25 September - 24 754.75 1.46
Auroma Coke 2.61 February - 25 6.60 0.00
Aurum Soft Systems 0.84 August - 28 0.99 -3.88
Ausom Enterprise 18.28 August - 28 24.90 0.81
Austin Engineering Company 58.75 June - 12 62.40 -3.63
Austral Coke & Projects 0.45 July - 29 0.49 0.00
Authum Investment & Infrastucture 10.00 June - 09 18.55 0.00
Autoline Industries 43.75 August - 25 52.00 0.00
Autolite (India) 23.65 September - 01 60.00 3.90
Automobile Corporation of Goa 398.00 August - 25 418.25 0.72
Automotive Axles 599.75 August - 24 671.50 2.13
Automotive Stampings and Assemblies 35.10 August - 25 38.80 4.86
Autopal Industries 12.50 November - 14 25.30 -4.89
Autoriders Finance 0.45 June - 26 0.85 0.00
Avance Technologies 0.12 June - 08 0.16 6.67
Avantel 75.10 August - 25 89.60 -1.10
Avanti Feeds 1,260.00 August - 28 2,668.00 3.55
AVI Photochem 7.80 August - 13 7.80 0.00
AVI Polymers 10.00 August - 19 10.00 0.00
Aviva Industries 12.36 April - 23 22.25 0.00
Avon Corporation 0.17 November - 28 0.17 0.00
Avon Organics 10.79 September - 03 51.10 1.79
Avonmore Capital & Management Services 9.00 March - 31 30.00 0.67
AVT Natural Products 26.95 March - 27 30.80 -2.84
Axel Polymers 1.95 February - 03 3.81 -1.30
Axis Bank 384.80 October - 07 508.05 -0.21
Axis Capital Markets (India) 33.20 December - 17 46.90 -2.19
Axis Mutual Fund - Gold ETF 2,286.90 December - 11 2,426.00 1.59
AXISCADES Engineering Technologies 113.55 August - 28 300.80 -2.05
Axon Finance 2.29 July - 23 3.61 0.00
Axtel Industries 8.27 September - 05 9.58 0.00
Azure Exim Services 2.28 July - 27 3.17 0.00
B and A 110.90 March - 26 131.10 -2.16
B C Power Controls 18.50 September - 26 23.60 0.00
B Nanji Enterprises 7.20 February - 23 12.00 0.00
B P Capital 7.57 August - 28 19.55 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
B2B Software Technologies 3.91 October - 27 7.50 -4.94
Baba Arts 2.60 July - 22 3.01 -2.59
Bacil Pharma 4.88 November - 27 7.09 -4.96
Bafna Pharmaceuticals 23.90 June - 29 28.50 1.97
BAG Films and Media 2.31 August - 25 2.71 -1.45
Bagadia Colourchem 4.45 September - 12 8.55 0.00
Baid Leasing and Finance Company 16.15 October - 10 45.90 9.55
Bajaj Auto 1,980.00 April - 30 2,269.20 3.65
Bajaj Corp 266.00 September - 25 495.10 1.82
Bajaj Electricals 200.95 February - 12 248.85 3.49
Bajaj Finance 2,462.00 September - 05 5,060.00 -0.88
Bajaj Finserv 1,082.00 October - 16 1,825.50 4.69
Bajaj Hindusthan 11.01 August - 25 12.41 2.06
Bajaj Holdings & Investment 1,321.60 June - 19 1,621.50 2.12
Bajaj Steel Industries 138.60 August - 25 155.00 -1.77
Bal Pharma 52.60 July - 06 66.95 -0.22
Bala Techno Global 0.28 October - 14 0.47 0.00
Bala Techno Industries 1.10 November - 12 3.41 0.00
Balaji Amines 74.00 December - 18 127.00 -1.85
Balaji Telefilms 63.90 June - 12 78.15 -0.76
Balasore Alloys 14.00 August - 25 15.70 3.29
Balkrishna Industries 580.00 December - 17 637.40 1.15
Ballarpur Industries 12.00 June - 26 14.60 -2.99
Balmer Lawrie and Company 544.30 June - 29 599.35 1.34
Balmer Lawrie Investment 254.00 December - 17 283.20 1.00
Balrampur Chini Mills 33.45 June - 03 40.35 0.88
Balurghat Technologies 2.16 April - 07 2.50 -2.72
Bambino Agro Industries 80.35 October - 16 98.35 4.91
BAMPSL Securities 0.24 June - 17 0.34 -5.56
Banaras Beads 27.10 August - 25 31.00 1.14
Banas Finance 1.94 April - 24 1.99 -4.78
Banco Products (India) 88.60 June - 16 126.10 0.24
Bang Overseas 5.90 March - 31 9.50 -4.81
Bangalore Fort Farms 10.00 April - 30 73.95 0.00
Bank Of Baroda 101.80 January - 29 185.20 -1.25
Bank Of India 131.00 August - 25 141.50 -0.88
Bank of Maharashtra 32.60 August - 25 35.30 1.15
Bannari Amman Spinning Mills 131.50 October - 01 195.10 -1.96
Bannariamman Sugars 645.00 August - 28 651.00 -1.36
Bansal Roofing Products 28.00 February - 05 29.50 0.00
Banswara Syntex 57.30 June - 17 73.10 -3.43
Barak Vally Cements 11.11 December - 18 15.35 11.23
Baroda Extrusion 0.44 May - 05 0.55 -3.51
Baron Infotech 0.25 August - 20 0.25 0.00
Bartronics India 7.85 August - 25 9.60 -1.34
Basant Agro Tech (India) 5.81 August - 25 6.73 -0.59
BASF India 1,050.00 May - 08 1,207.55 -2.91
Basil Infrastructure Projects 25.20 August - 18 27.55 0.00
Bata India 942.20 June - 09 1,076.85 -4.01
Batliboi 16.80 August - 25 19.10 -4.50
Bayer CropScience 2,329.45 October - 17 3,870.05 -0.80
BCB Finance 25.00 May - 25 27.00 0.00
BCC Fuba India 1.45 July - 20 2.10 -4.55
BCL Industries & Infrastructures 27.75 August - 28 27.75 -4.80
BDH Industries 36.75 September - 01 64.00 0.00
Beckons Industries 0.26 July - 03 0.28 -3.45
Bedmutha Industries 11.00 June - 12 12.50 -7.41
Bee-am Chemicals 9.74 August - 14 11.23 0.00
Beekay Steel Industries 10.00 March - 24 44.00 0.00
Beeyu Overseas 0.90 August - 06 1.13 4.63
Bell Agromachina 4.41 October - 01 40.05 0.00
Bemco Hydraulics 58.10 September - 03 100.00 0.00
BEML 561.95 October - 17 1,263.05 -2.03
Benares Hotels 1,170.00 August - 26 1,180.00 -4.84
Bengal and Assam Company 410.00 August - 28 495.75 -0.40
Bengal Steel Industries 10.00 November - 28 10.00 0.00
Bengal Tea and Fabrics 30.00 June - 10 37.00 -4.15
Benzo Petro International 1.36 August - 10 1.36 0.00
Berger Paints India 178.00 September - 16 208.20 -0.60
Bervin Investment and Leasing 12.65 November - 18 23.05 0.00
Beryl Drugs 28.80 December - 29 35.00 -0.71
Beryl Securities 5.09 May - 14 12.74 1.11
Best and Crompton Engineering 3.43 June - 22 3.43 0.00
Best Eastern Hotels 21.50 April - 01 41.15 2.62
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
Betex India 83.70 July - 17 90.50 0.00
BF Investment 95.45 August - 28 129.00 -0.92
BF Utilities 437.05 December - 17 514.05 -1.00
BGIL Films and Technologies 1.66 July - 10 3.70 0.00
BGR Energy Systems 100.00 June - 12 110.00 0.18
Bhageria Dye chem 95.55 October - 28 131.00 -3.89
Bhagiradh Chemicals and Industries 48.50 March - 26 94.90 -0.42
Bhagwandas Metals 6.70 March - 10 9.38 0.00
Bhagwati Autocast 36.00 March - 25 49.85 1.94
Bhagwati Gases 0.80 December - 19 1.15 -4.96
Bhagwati Oxygen 8.38 September - 09 32.40 1.89
Bhagyanagar India 14.05 August - 25 15.95 0.00
Bhagyashree Leasing & Finance 101.70 August - 25 101.70 0.00
Bhandari Hosiery Exports 24.00 March - 12 52.60 1.64
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 13.45 August - 25 14.70 -1.34
Bharat Agri Fert & Realty 87.00 August - 25 91.10 0.11
Bharat Bhushan Share and Commodity Brokers 8.85 April - 22 11.29 0.00
Bharat Bijlee 525.00 June - 03 568.00 0.35
Bharat Electronics 2,040.00 September - 26 3,484.50 1.66
Bharat Forge 779.00 October - 13 1,178.35 -0.12
Bharat Gears 64.00 December - 17 91.65 -1.24
Bharat Heavy Electricals 203.00 October - 07 234.60 1.25
Bharat Immunologicals and Biologicals Corporation 25.00 June - 12 28.80 2.31
Bharat Petroleum Corporation 642.85 September - 26 860.90 -2.41
Bharat Rasayan 615.00 October - 07 978.75 -2.13
Bharat Seats 24.60 August - 28 31.10 -0.32
Bharat Textiles And Proofing 10.65 July - 03 10.65 0.00
Bharati Shipyard 13.10 June - 22 21.60 0.00
Bharatiya Global Infomedia 2.52 May - 29 3.60 3.75
Bharti Airtel 332.60 August - 25 362.25 4.29
Bharti Infratel 269.15 September - 01 389.65 -0.64
Bhartiya International 392.65 October - 16 501.75 -1.86
Bheema Cements 8.17 March - 09 9.10 0.00
Bhilwara Spinners 2.81 June - 19 6.18 4.92
Bhilwara Technical Textiles 7.15 December - 01 12.00 -4.15
Bhilwara Tex-Fin 9.03 December - 04 28.90 0.00
Bhor Wavelock Industries 37.95 January - 23 37.95 0.00
Bhoruka Aluminium 0.49 July - 01 0.66 0.00
Bhushan Steel 47.50 August - 25 53.00 -0.19
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.26 August - 03 9.92 0.00
Bihar Sponge Iron 2.16 July - 03 2.26 -1.31
Bil Energy Systems 0.68 July - 24 0.90 -2.17
Bilcare 38.80 August - 25 43.65 -0.34
Bilpower 1.00 June - 15 1.56 4.70
Bimetal Bearings 272.00 August - 28 315.50 -0.47
Binani Industries 72.05 August - 25 75.45 -1.24
Binayaka Tex Processors 294.40 June - 09 320.20 0.00
Binny 110.00 August - 25 123.00 3.02
Binny Mills 250.10 August - 25 304.20 0.00
Bio Green Industries 2.02 August - 28 2.02 -4.72
Bio Green Papers 1.72 August - 26 1.72 0.00
Biocon 396.50 August - 25 441.20 0.67
Biofil Chemicals and Pharmaceuticals 1.67 December - 23 6.66 -4.72
Biopac India Corporation 5.42 September - 01 12.35 -0.40
Birdhi Chand Pannalal Agencies 1.73 October - 13 45.50 -4.91
Birla Capital And Finance 0.38 July - 02 0.46 0.00
Birla Corporation 401.50 March - 27 454.15 -0.92
Birla Cotsyn India 0.04 August - 28 0.05 0.00
Birla Ericsson Opticals 44.00 August - 27 48.40 3.64
Birla Pacific Medspa 0.25 May - 25 0.28 0.00
Birla Power Solutions 0.05 January - 27 0.09 0.00
Birla Precision Technologies 2.05 June - 17 3.20 -5.88
Birla Shloka Edutech 2.07 July - 17 3.61 4.94
Birla Sun Life Gold ETF 2,356.00 August - 04 2,450.00 0.00
Birla Transasia Carpets 17.10 July - 13 17.40 -4.92
Bisil Plast 0.18 August - 28 0.18 -5.26
BITS 0.16 February - 13 0.41 -4.65
BKV Industries 2.47 March - 03 3.80 0.00
BL Kashyap & Sons 8.15 August - 24 10.29 9.35
Black Rose Industries 8.08 September - 01 29.05 4.31
Blazon Marbles 1.53 January - 06 1.53 0.00
BLB 3.45 July - 14 4.42 0.00
Bliss GVS Pharma 51.50 September - 01 156.60 6.89
Bloom Dekor 13.28 December - 03 30.10 -1.95
Bloom Industries 2.60 June - 08 4.53 0.00
BLS Infotech 0.12 July - 27 0.21 -4.55
Blue Blends (India) 9.56 January - 01 17.00 0.00
Blue Chip India 0.20 July - 23 0.30 -3.23
Blue Chip Tex Fuel Industries 25.10 February - 26 44.50 -4.71
Blue Circle Services 2.65 July - 15 2.90 0.00
Blue Coast Hotels 52.85 September - 01 104.90 -4.20
Blue Dart Express 4,714.50 August - 28 7,010.00 4.07
Blue Pearl Texspin 4.50 August - 28 4.50 -4.66
Blue Star 315.10 June - 05 351.45 -0.11
Blue Star Infotech 175.00 May - 08 274.70 -3.31
Bluechip Stockspin 2.58 November - 11 2.82 0.00
BMB Music and Magnetics 2.47 December - 29 3.43 0.00
BN Rathi Securities 16.00 September - 01 25.50 -5.20
BNK Capital Markets 27.40 August - 24 30.10 -0.17
BNR Udyog 14.75 September - 02 22.40 -8.76
Bodal Chemicals 25.30 June - 29 30.80 -1.91
Bodhtree Consulting 10.00 April - 30 26.00 -3.53
Bombay Burmah Trading Corporation 206.10 September - 04 476.45 -0.44
Bombay Cycle 1,500.00 August - 28 1,680.00 -1.12
Bombay Dyeing and Manufacturing Company 57.00 August - 25 63.45 -1.48
Bombay Oxygen Corporation 5,200.00 June - 05 5,460.00 0.00
Bombay Rayon Fashions 106.00 December - 17 124.00 1.64
Bombay Swadeshi Stores 22.20 September - 26 132.00 -2.00
Bonanza Industries 39.00 September - 09 64.10 0.00
Borax Moraji 20.00 October - 14 32.40 4.85
Borosil Glass Works 1,584.00 June - 12 2,422.75 1.86
Bosch 14,659.40 October - 16 23,657.80 2.48
Boston Bio Systems 9.17 July - 10 16.76 0.00
Boston Leasing and Finance 10.00 August - 11 10.00 0.00
Boston Teknowsys (India) 13.65 August - 14 13.65 0.00
Bothra Metals and Alloys 21.00 October - 22 34.30 10.65
BPL 19.25 August - 28 29.60 -1.17
Brady and Morris Engineering Company 42.10 February - 11 65.00 -0.15
Brahmanand Himghar 4.56 September - 22 6.79 0.00
Brahmaputra Infrastructure 17.05 May - 27 23.35 -3.71
Brakes Auto (India) 0.94 January - 21 3.30 -4.07
Brandhouse Retails 0.74 August - 24 0.74 0.00
Brawn Biotech 4.42 September - 09 36.40 1.96
Bridge Securities 6.50 August - 11 7.00 0.00
Brigade Enterprises 121.00 August - 25 134.30 -1.03
Bright Brothers 45.10 August - 28 57.00 0.62
Brijlaxmi Leasing & Finance 0.13 August - 28 0.13 -7.14
Britannia Industries 1,269.50 August - 28 2,971.55 1.02
Broadcast Initiatives 2.66 March - 27 3.40 -0.29
Bronze Infra-Tech 18.64 November - 13 47.50 -1.45
Brooks Laboratories 38.70 February - 28 71.00 1.72
Brushman India 0.38 July - 23 0.53 -3.64
BS Limited 19.75 August - 25 26.50 1.34
BSEL Infrastructure Realty 1.45 July - 21 1.82 -11.22
BSL 27.00 September - 05 48.50 -2.41
Budge Budge Company 10.00 November - 18 10.00 0.00
Burnpur Cement 6.70 May - 07 8.62 1.53
Butterfly Gandhimathi Appliances 128.00 August - 25 149.90 -0.93
C & C Constructions 12.25 August - 26 14.00 -5.08
C Mahendra Exports 2.67 July - 30 3.04 1.00
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 1,373.20 October - 07 1,925.00 1.16
Cairn India 121.25 August - 24 145.25 4.01
Calcom Vision 1.64 December - 12 2.97 0.00
California Software 3.35 May - 25 5.90 0.00
Cals Refineries 0.06 August - 27 0.08 14.29
Cambridge Technology Enterprises 6.19 October - 14 54.70 4.99
Camex 19.05 June - 01 28.05 3.70
Camlin Fine Sciences 56.75 October - 09 91.30 -2.46
Camphor and Allied Products 254.00 April - 27 339.00 -3.80
Camson Bio Technologies 63.00 August - 25 70.50 -4.60
Can Fin Homes 361.93 September - 01 758.85 2.51
Canara Bank 254.30 July - 29 280.50 -2.87
Canara Robeco Gold Exchange Traded Fund 2,355.00 August - 06 2,540.00 0.00
Cantabil Retail India 27.50 October - 23 57.15 7.42
Capfin India 10.00 July - 02 12.50 0.00
Capital First 284.10 September - 04 368.15 1.22
Capital Trade Links 77.10 August - 25 81.20 2.40
Capital Trust 28.25 September - 01 234.40 2.90
Caplin Point Laboratories 399.90 October - 21 1,387.50 6.02
Capman Financials 7.44 October - 08 9.50 0.00
Capri Global Capital 125.00 April - 30 138.90 -1.56
Capricorn Systems Global Solutions 15.50 September - 04 35.70 0.00
Caprihans India 71.80 March - 27 75.35 0.80
Caprolactum Chemicals 5.23 April - 15 5.50 0.00
Captain Pipes 31.00 August - 07 35.00 0.00
Captain Polyplast 39.30 August - 03 46.50 0.00
Carborundum Universal 149.00 June - 04 172.90 0.61
Career Point 98.00 September - 08 113.00 -3.25
Carewell Industries 4.00 August - 18 4.00 0.00
Carnation Industries 22.45 July - 28 32.70 2.51
Castex Technologies 40.70 March - 23 63.65 -4.93
Castrol India 353.00 August - 28 442.20 -0.73
Cat Technologies 0.61 August - 27 0.63 -5.97
Catvision 7.92 February - 18 9.02 -4.95
CCL International 49.15 August - 28 50.85 -1.64
CCL Products India 94.80 September - 04 219.95 -0.95
CCS Infotech 0.98 February - 02 1.12 0.00
CDR Health Care 2.10 July - 10 7.58 0.00
Ceat 608.50 September - 01 1,098.85 -1.08
Ceejay Finance 29.75 October - 30 40.80 -9.33
Ceenik Exports (India) 5.09 April - 07 12.54 0.00
Ceeta Industries 3.35 July - 28 3.51 0.00
Celebrity Fashions 11.35 June - 16 12.30 1.07
Celestial Biolabs 14.05 June - 24 16.80 7.35
Cenlub Industries 20.25 August - 24 21.20 0.00
Centennial Sutures 20.05 November - 19 49.35 0.00
Centerac Technologies 1.05 July - 20 1.09 0.00
Central Bank of India 60.10 August - 26 67.45 1.43
Central Provinces Railway Company 72.35 June - 16 72.80 0.00
Centron Industrial Alliance 0.34 August - 03 0.55 0.00
Centrum Capital 12.28 December - 03 13.61 0.00
Centum Electronics 404.00 September - 09 734.50 0.55
Century Enka 145.30 June - 08 209.10 -1.83
Century Extrusions 1.00 June - 29 1.58 -4.82
Century Plyboards 92.00 August - 28 157.15 -0.63
Century Prot 19.30 August - 27 27.00 0.00
Century Textiles and Industries 495.30 December - 17 556.20 -2.42
Cera Sanitaryware 1,535.10 September - 26 2,022.00 1.63
Cerebra Integrated Technologies 6.99 September - 01 13.80 8.07
CESC 452.00 August - 25 526.00 -1.42
CFL Capital Financial Services 1.29 May - 25 2.06 -4.63
CG-Vak Software and Exports 12.60 September - 18 29.50 -1.83
Chaman Lal Setia Exports 58.00 August - 28 186.00 1.47
Chambal Breweries and Distilleries 5.04 November - 11 14.95 4.11
Chambal Fertilisers and Chemicals 55.70 September - 04 59.80 -2.76
Chandni Textiles Engineering Industries 0.60 May - 12 1.21 0.00
Chandra Prabhu International 11.90 June - 26 15.90 -1.24
Channel Nine Entertainment 21.85 March - 25 36.20 0.00
Charms Industries 1.51 August - 24 1.55 0.00
Chartered Capital and Investments 37.50 August - 06 43.70 0.00
Chartered Logistics 8.05 June - 25 15.65 7.56
CHD Developers 8.99 March - 27 13.50 -2.17
Chembond Chemicals 187.00 August - 28 400.00 -1.48
Chemfab Alkalies 60.50 March - 27 89.65 -0.28
Chemo-Pharma Laboratories 13.20 February - 09 23.20 0.00
Chemtech Industrial Valves 13.50 August - 26 17.50 0.00
Chennai Ferrous Industries 8.51 July - 17 10.45 0.00
Chennai Meenakshi Multispeciality Hospital 4.82 December - 03 9.95 0.00
Chennai Petroleum Corporation 62.20 March - 25 232.55 -0.11
Cheslind Textiles 7.59 June - 02 10.95 0.00
Cheviot Company 320.20 December - 17 543.00 -2.16
Chhattisgarh Industries 4.40 September - 23 6.43 0.00
Chitradurga Spinners 1.17 August - 18 1.17 0.00
CHL 11.16 May - 18 13.54 -4.98
Choice Financial Services 27.90 June - 16 30.10 -4.14
Chokhani Securities 15.20 June - 10 17.05 0.00
Choksi Imaging 13.40 November - 18 27.00 -2.53
Choksi Labs 7.77 March - 30 13.50 8.00
Cholamandalam Investment and Finance Company 410.00 September - 01 599.00 -1.42
Chordia Food Products 67.35 September - 17 116.50 3.83
Chowgule Steamships 16.55 November - 03 21.55 2.86
Chromatic India 2.90 August - 24 3.35 7.37
Cigniti Technologies 286.10 June - 12 380.50 -2.01
CIL Nova Petrochemicals 14.10 March - 30 27.50 0.00
CIL Securities 11.30 September - 02 15.70 0.00
Cimmco 40.45 September - 01 72.75 -1.69
Cindrella Financial Services 1.82 October - 17 2.52 0.00
Cindrella Hotels 22.80 August - 06 28.40 4.80
Cineline India 11.00 December - 17 13.80 -1.43
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 7.00 0.00
Cinevista 2.40 March - 25 3.70 -1.07
Cipla 515.90 August - 28 659.75 -0.21
Circuit Systems (India) 8.70 May - 20 12.20 4.72
Cistro Telelink 0.05 May - 23 0.12 0.00
Citadel Realty and Developers 14.20 September - 03 32.45 -4.84
Citi Port Financial Services 5.44 November - 13 7.80 0.00
Citizen Infoline 4.47 February - 18 8.97 4.91
Citizen Yarns 52.48 December - 16 102.90 -4.99
City Online Services 7.36 January - 15 10.89 0.00
City Union Bank 82.70 September - 25 96.50 -0.46
Cityman 2.43 August - 25 2.43 0.00
CJ Gelatine Products 5.34 April - 20 9.00 0.00
Clariant Chemicals India 725.00 August - 25 746.40 -1.01
Claris Lifesciences 165.20 October - 22 209.30 2.35
Classic Diamonds (India) 0.92 June - 11 1.01 1.00
Classic Global Finance and Capital 9.05 April - 20 25.25 0.00
Classic Globe Securities 0.87 May - 21 1.69 -4.52
Clio Infotech 0.55 August - 12 0.59 -4.84
Clutch Auto 7.42 June - 24 11.00 0.00
CMC 1,906.00 July - 10 1,994.70 0.16
CMI 62.70 November - 17 180.00 0.67
CMI FPE 340.00 April - 01 440.00 -0.38
CNI Research 5.20 October - 17 7.40 -0.13
Coal India 332.95 August - 24 357.40 -1.00
Coastal Roadways 12.53 July - 15 16.80 0.00
Coastal Trawlers 24.40 August - 19 25.60 0.00
Cochin Malabar 40.55 May - 22 62.80 0.00
Cochin Minerals and Rutile 57.05 June - 16 79.20 -2.52
Colgate Palmolive (India) 1,541.00 September - 04 1,944.90 0.03
Colinz Laboratories 3.91 October - 29 14.00 3.02
Combat Drugs 5.16 July - 17 6.80 0.00
Comfort Commotrade 10.00 August - 27 10.10 0.00
Comfort Fincap 21.35 August - 26 22.00 0.46
Comfort Infotech 0.76 May - 14 0.88 -7.37
Commercial Engineers and Body Builders Co 16.00 September - 01 17.70 -0.56
Commex Technology 0.68 July - 15 0.91 -4.21
Compact Disc 1.61 December - 11 1.71 0.00
Competent Automobiles Company 84.70 October - 20 164.90 0.55
Compuage Infocom 75.50 August - 24 94.40 3.45
Compucom Software 7.11 August - 26 8.93 2.17
Computer Point (India) 0.76 December - 30 0.88 0.00
Conart Engineers 12.00 September - 10 28.40 0.35
Concord Drugs 10.00 February - 20 51.55 2.18
Concrete Credit 10.00 August - 05 12.35 0.00
Confidence Finance and Trading 1.73 June - 19 4.76 -4.99
Confidence Petroleum 1.82 March - 25 3.90 4.84
Consecutive Investment & Trading Company 10.00 April - 10 49.99 0.00
Consolidated Construction Consortium 3.41 June - 26 3.95 -2.23
Consolidated Securities 48.40 September - 15 63.25 -3.21
Container Corporation of India 1,282.00 December - 17 1,453.25 -2.67
Contech Software 2.11 January - 14 5.13 0.00
Contil India 3.95 January - 02 5.05 0.00
Continental Controls 1.42 June - 24 2.11 0.00
Continental Petroleums 8.51 June - 22 13.95 0.00
Continental Securities 10.00 January - 07 10.47 0.00
Control Print 178.40 September - 25 328.90 -1.35
Conventry Coil O Matic (Haryana) 2.07 March - 30 4.50 0.00
Coral India Finance and Housing 32.00 August - 28 69.90 -4.83
Coral Laboratories 160.95 September - 03 512.00 -1.11
Cords Cable Industries 20.20 March - 20 30.05 -5.65
CORE Education & Technologies 4.50 August - 25 5.26 1.74
Coromandel Engineering Company 33.35 April - 24 60.70 -4.86
Coromandel International 183.25 August - 26 188.00 -0.03
Corporate Courier and Cargo 9.92 August - 26 9.92 0.00
Corporation Bank 44.02 January - 29 47.40 -0.11
Cosboard Industries 6.37 February - 06 12.86 -1.98
Cosco (India) 76.10 October - 13 180.00 7.78
Cosmo Ferrites 8.65 June - 24 10.55 -4.70
Cosmo Films 76.30 March - 26 153.70 1.18
Country Club Hospitality & Holidays 8.51 August - 25 9.47 -0.73
Country Condos 1.16 March - 30 2.53 -0.78
Cox & Kings 218.35 August - 25 236.65 -3.72
Crane Infrastructure 4.80 June - 16 6.85 0.00
Cranes Software International 1.70 June - 04 2.33 -0.85
Cranex 3.61 January - 08 7.96 -1.97
Cravatex 242.10 August - 25 278.00 1.09
Crazy Infotech 0.10 June - 12 0.11 -8.33
Creative Eye 2.60 July - 03 3.65 10.61
Creative Merchants 79.60 June - 15 155.00 -12.33
Credit Analysis and Research 1,133.00 August - 25 1,245.00 -1.07
Crescent Leasing 10.00 May - 12 197.10 -0.25
Cressanda Solution 1.72 August - 28 1.72 -1.71
Crest Animation Studios 0.89 February - 09 1.05 0.00
Crest Ventures 38.10 August - 27 43.90 9.61
Crestchem 8.90 June - 19 10.52 -4.97
Crew B.O.S. Products 2.62 October - 08 2.62 0.00
CRISIL 1,781.00 August - 24 1,889.00 0.11
Crompton Greaves 154.85 August - 24 177.60 -1.72
Crown Tours 23.55 March - 26 25.40 0.00
CSS Technergy 8.55 June - 26 16.75 3.72
CTIL 0.89 July - 31 1.11 0.00
Cubex Tubings 7.00 September - 01 11.02 -5.00
Cubical Financial Services 2.20 May - 07 4.19 0.00
Cummins India 674.35 October - 07 1,098.00 1.25
Cupid 22.06 September - 08 197.00 -1.50
Cupid Trades 15.00 December - 18 16.30 0.00
Cura Technologies 6.60 June - 04 12.44 0.00
Cybele Industries 4.31 February - 26 9.31 0.00
Cyber Media (India) 6.45 September - 08 9.76 0.21
Cybermate Infotek 0.53 February - 13 0.73 2.82
Cyberscape Multimedia 0.44 June - 08 0.70 4.48
Cybertech Systems and Software 23.65 March - 27 36.50 -3.82
Cyient 425.05 August - 28 550.60 -1.48
D & H India 17.60 August - 26 21.00 5.00
D-Link India 101.90 September - 01 180.80 2.26
D.S. Kulkarni Developers 69.85 August - 28 103.95 16.21
Dabur India 219.00 October - 27 280.25 -1.44
Dai-Ichi Karkaria 136.45 September - 19 424.60 4.15
Daikaffil Chemicals India 18.10 August - 26 23.60 0.00
Dalal Street Investments 113.10 August - 05 163.40 2.00
Dalmia Bharat 435.00 December - 17 661.00 3.49
Dalmia Bharat Sugar and Industries 16.10 March - 20 21.50 -0.46
Damodar Industries 39.00 February - 05 60.85 2.35
Danlaw Technologies India 14.60 August - 28 33.65 -4.94
Datamatics Global Services 41.40 August - 25 49.00 -4.02
Datasoft Application Software (India) 0.82 July - 31 1.50 0.00
Daulat Securities 7.00 October - 29 11.00 0.00
Dazzel Confindive 0.09 July - 14 0.22 4.76
DB (International) Stock Brokers 20.35 August - 03 25.15 -0.20
DB Corp 296.05 August - 25 305.70 1.56
DB Realty 48.00 August - 25 55.40 -1.42
DCB Bank 81.85 September - 26 126.65 2.38
DCM 75.40 March - 26 82.40 -1.20
DCM Financial 0.66 July - 01 0.87 -4.40
DCM Shriram 100.25 May - 13 117.65 -1.92
DCM Shriram Industries 55.55 August - 24 64.00 -1.39
DCW 15.00 June - 12 19.00 2.15
De Nora India 130.00 June - 11 161.10 -1.17
Deccan Bearings 8.39 August - 18 8.39 0.00
Deccan Cements 321.95 September - 02 449.40 2.14
Deccan Chronicle Holdings 1.60 June - 15 2.24 0.00
Deccan Gold Mines 20.00 September - 04 58.20 -3.64
Deccan Polypacks 2.43 July - 06 3.74 4.76
Decillion Finance 10.00 July - 13 10.00 0.00
Deco Mica 7.37 March - 26 14.21 -4.95
Decolight Ceramics 1.15 April - 23 1.15 0.00
Dee-Kartavya 9.99 September - 15 90.10 0.00
Deep Industries 48.15 March - 27 140.20 1.89
Deepak Fertilizers and Petrochemicals Coprn 112.05 June - 12 127.00 -0.78
Deepak Nitrite 57.30 August - 25 60.00 -4.99
Deepak Spinners 29.00 December - 17 60.00 6.76
Delta Corp 65.10 August - 13 83.50 3.28
Delta Leasing and Finance 3.99 August - 27 4.47 4.93
Delta Magnets 31.10 August - 04 35.10 -2.50
Delton Cables 21.85 March - 27 28.00 0.00
Den Networks 100.10 February - 04 120.00 -3.26
Dena Bank 39.75 August - 25 43.30 0.23
Denis Chem Lab 24.40 July - 10 29.60 -1.82
Dera Paints and Chemicals 3.80 July - 31 4.05 -4.71
Desh Rakshak Aushadalaya 4.25 August - 27 4.25 0.00
Devhari Exports (India) 1.00 June - 26 1.00 0.00
Devika Finstocks 2.96 August - 04 3.45 0.00
Devine Impex 8.84 August - 20 9.45 5.00
Devki Leasing and Finance 1.43 August - 17 1.43 0.00
Dewan Housing Finance Corporation 362.00 June - 03 446.75 0.72
DFL Infrastructure Finance 2.20 July - 15 2.40 0.00
DFM Foods 327.30 December - 03 549.50 -0.18
Dhabriya Polywood 16.05 October - 17 45.00 0.00
Dhampur Sugar Mills 28.30 June - 29 29.00 -1.02
Dhampure Specialty Sugars 9.70 May - 06 13.78 -4.97
Dhan Jeevan 6.12 December - 18 18.00 0.00
Dhanada Corporation 4.26 June - 12 6.00 -1.15
Dhanalaxmi Cotex 14.81 April - 28 17.10 0.00
Dhanlaxmi Bank 25.70 August - 25 28.35 -0.70
Dhanlaxmi Fabrics 21.15 June - 15 31.00 -0.64
Dhanlaxmi Roto Sp 6.37 October - 31 15.84 4.90
Dhanleela Investments & Trading Company 83.25 April - 23 91.50 0.22
Dhanuka Agritech 421.00 August - 24 478.45 -0.59
Dhanuka Commercial 4.71 September - 24 7.10 0.00
Dhanus Technologies 0.04 January - 05 0.08 0.00
Dharamsi Morarji Chemical Company 13.65 March - 26 44.00 -1.01
Dharani Finance 2.91 February - 23 6.44 4.89
Dharani Sugars and Chemicals 9.50 August - 25 10.15 0.00
Dhenu Buildcon India 2.71 May - 26 3.50 0.00
Dhoot Industrial Finance 14.05 June - 08 19.90 1.53
Dhoot Industries 1.10 May - 18 4.56 1.79
DHP India 90.30 August - 25 109.00 1.40
Dhruv Estates 10.16 November - 21 11.11 0.00
Dhruva Capital Services 8.45 April - 13 9.31 0.00
Dhunseri Investments 75.90 September - 04 149.00 -2.80
Dhunseri Petrochem 42.75 March - 30 81.70 -2.27
Dhunseri Tea & Industries 190.50 January - 19 228.50 4.43
Dhyana Finstock 200.60 August - 28 200.60 -1.96
Diamant Infrastructure 0.63 August - 28 0.63 -4.55
Diamines and Chemicals 25.35 June - 12 34.10 -0.73
Diamond Power Infrastructure 33.45 August - 25 40.15 3.61
Diana Tea Company 11.05 July - 02 18.25 7.04
DIC India 330.10 February - 27 585.25 -2.62
Digjam 6.11 August - 25 7.32 -0.81
DIL 521.00 May - 27 640.00 -2.74
Diligent Industries 45.30 August - 26 57.50 -0.78
Dion Global Solutions 98.00 April - 07 107.00 3.88
Disa India 3,790.00 September - 08 4,490.00 3.34
Dish TV India 55.40 September - 26 103.65 -3.04
Dishman Pharmaceuticals & Chemicals 123.30 December - 17 209.90 5.53
Divine Multimedia (India) 0.95 June - 17 1.30 0.00
Divinus Fabrics 160.55 October - 14 347.00 0.00
Divis Laboratories 1,575.70 August - 28 2,247.00 1.21
Divya Jyoti Industries 4.44 June - 10 7.30 0.00
Divyashakti Granites 35.50 August - 28 82.45 -4.96
DJS Stock and Shares 0.36 January - 27 1.17 0.00
DLF 93.00 August - 24 115.05 0.52
DMC Education 0.58 May - 13 0.89 3.49
Dolat Investments 1.31 July - 03 1.67 -7.22
Dollex Industries 1.35 August - 26 1.72 10.97
Dolphin Medical Services 0.87 June - 04 1.00 -4.76
Dolphin Offshore Enterprises (I) 82.00 August - 25 107.30 2.68
Donear Industries 9.28 June - 16 13.65 -2.85
DOT COM Global 0.67 August - 17 0.67 0.00
DQ Entertainment International 16.65 August - 25 18.30 -2.40
Dr Agrawals Eye Hospital 78.00 August - 28 139.60 4.96
Dr Reddys Laboratories 2,965.00 October - 17 4,178.70 1.14
Dr. Datson Labs 5.48 March - 27 6.29 0.00
Dredging Corporation India 312.00 August - 25 342.80 -1.01
Drillco Metal Carbides 23.15 June - 09 27.15 4.83
DSJ Communication 0.31 March - 25 0.36 0.00
Dugar Housing Development Finance (India) 4.02 February - 25 4.02 0.00
Dujodwala Paper Chemicals 6.00 January - 29 6.65 0.00
Duke Offshore 21.95 March - 26 49.40 4.11
Duncans Industries 13.30 July - 02 15.25 -4.69
Dunlop India 10.11 August - 27 10.41 0.00
Duro Pack 6.09 February - 23 7.44 0.00
Dutron Polymers 30.35 October - 20 54.70 -4.95
Dwarikesh Sugar Industries 19.10 March - 31 24.40 -2.20
Dwitiya Trading 150.50 September - 01 1,300.75 0.00
Dynacons Systems and Solutions 4.20 September - 01 11.41 -5.00
Dynacons Technologies 1.07 September - 01 7.43 4.65
Dynamatic Technologies 1,798.00 September - 11 2,320.00 -1.70
Dynamic Industries 21.85 March - 25 29.95 0.00
Dynamic Microsteppers 5.25 September - 18 9.75 0.00
Dynamic Portfolio Management & Services 2.16 January - 16 13.05 1.95
Dynemic Products 42.00 March - 04 50.50 4.45
E-Land Apparel 10.90 January - 22 25.40 -2.12
East Buildtech 5.05 August - 25 6.42 0.00
East Coast Steel 43.75 April - 01 69.00 0.00
Eastern Gases 26.25 August - 25 29.00 -1.86
Eastern Silk Industries 1.43 June - 29 2.50 -1.96
Eastern Sugar and Industries 0.84 August - 04 0.95 0.00
Eastern Treads 39.25 December - 31 66.00 1.93
Easun Reyrolle 34.00 April - 28 43.65 -5.62
ECE Industries 103.50 March - 23 140.00 0.00
eClerx Services 1,218.00 December - 10 1,712.95 -0.54
Eco Friendly Food Processing Park 20.95 March - 27 46.85 -4.97
Eco Recycling 24.00 September - 08 41.20 1.23
Ecoboard Industries 4.40 September - 26 6.46 -5.00
Econo Trade India 40.85 August - 24 42.90 0.00
Ecoplast 35.20 June - 12 63.60 -1.01
Edelweiss Financial Services 48.35 September - 25 55.10 -1.69
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 9.50 July - 06 11.20 -1.06
Eduexel Infotainment 8.95 September - 03 13.34 0.00
Edynamics Solutions 6.43 July - 16 7.80 0.00
Effingo Textile & Trading 56.45 January - 06 56.45 0.00
Eicher Motors 9,849.60 August - 28 18,903.10 0.47
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 128.35 August - 25 138.20 0.84
EIH 97.05 October - 17 105.40 0.29
EIH Associated Hotels 180.00 August - 25 193.70 3.47
Eimco Elecon (India) 301.00 October - 17 451.50 5.00
Ekam Leasing and Finance Company 4.27 May - 15 4.48 0.00
El Forge 3.78 July - 13 4.46 0.00
Elango Industries 2.36 September - 24 4.65 4.97
Elantas Beck India 810.00 October - 17 1,270.00 -1.03
Eldeco Hous 191.95 December - 31 240.00 1.31
Elder Healthcare 27.50 August - 25 31.50 6.78
Elder Pharmaceuticals 66.65 June - 10 95.20 0.95
Elder Projects 21.20 July - 03 21.20 0.00
Elecon Engineering Company 48.30 September - 01 70.20 -1.47
Electrosteel Castings 16.10 April - 13 18.85 0.53
Electrosteel Steels 2.44 August - 26 2.50 -0.79
Electrotherm (India) 13.55 September - 09 31.65 6.93
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.66 0.00
Elegant Marble and Granite Industries 49.00 October - 28 86.00 4.94
Elgi Equipments 123.00 October - 07 137.50 -0.90
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 297.00 -1.95
Elnet Technologies 63.50 September - 08 64.70 -4.99
Elpro International 119.70 March - 03 190.00 0.00
EMA India 18.20 August - 27 24.00 0.00
Emami 664.40 August - 28 1,177.00 -4.62
Emami Infrastructure 27.20 August - 28 42.50 0.00
Emami Paper Mills 33.00 July - 02 48.05 -1.74
Emco 21.20 August - 25 22.85 -1.93
Emed.com Technologies 11.85 June - 04 15.75 5.00
Emerald Leasing Finance & Investment Company 10.00 January - 09 16.70 0.00
Emgee Cables and Communications 5.44 June - 19 5.72 0.00
Emkay Global Financial Services 41.85 September - 30 57.35 -1.21
Emmbi Industries 13.10 August - 28 36.15 -1.36
Emmessar Biotech And Nutrition 7.75 November - 05 11.30 -4.72
Emmsons International 8.30 June - 17 10.57 0.00
Empee Distilleries 22.05 March - 27 36.75 -1.87
Empee Sugars and Chemicals 2.35 May - 08 3.30 -5.71
Empire Industries 849.90 December - 17 1,479.00 -2.70
Empower India 0.21 March - 27 0.50 2.04
Encash Entertainment 33.80 August - 21 33.80 0.00
Encore Software 3.66 November - 24 7.10 0.00
Energy Development Company 13.25 June - 30 25.50 3.66
Engineers India 157.90 August - 25 186.00 0.49
Enkay Texofood Industries 2.15 March - 07 10.00 292.16
Enkei Wheels (India) 75.80 September - 01 191.80 5.04
Ennore Coke 8.37 April - 07 8.40 0.00
Ensa Steel and Developers 3.31 May - 29 4.30 0.00
Entegra 2.67 June - 10 3.26 -4.12
Enterprises International 3.65 September - 05 8.11 0.00
Entertainment Network India 405.00 September - 26 610.00 -4.37
Envair Electrodyne 14.50 July - 06 16.10 0.00
Eon Electric 25.95 September - 01 39.00 4.70
EPC Industrie 126.30 August - 25 140.50 -3.64
EPIC Energy 8.72 August - 28 9.60 4.69
Epsom Properties 6.74 March - 25 8.40 0.00
Era Buildsys 6.40 August - 14 6.80 -4.76
Era Infra Engineering 2.25 August - 27 2.36 -0.84
Eros International Media 248.15 September - 15 487.15 5.30
ERP Soft Systems 61.50 March - 10 77.00 0.00
Esaar (India) 0.82 August - 28 0.82 -9.89
Esab India 540.00 August - 25 560.25 -1.97
Escorts 101.60 June - 16 167.55 -2.10
Escorts Finance 3.12 July - 02 3.60 -0.55
Esha Media Research 12.65 July - 20 15.75 5.00
Eskay Knit 0.36 March - 30 0.53 -3.64
ESS DEE Aluminium 121.00 March - 27 304.10 0.66
Essar Oil 97.35 November - 27 165.40 1.63
Essar Ports 80.00 August - 26 87.75 0.11
Essar Securities 22.15 August - 25 27.80 9.88
Essar Shipping 16.85 August - 25 18.30 -0.54
Essel Propack