SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending February 27, 2015
Company 52-Week Low 52-Week Low Date Current % Change
Kausambi Vanijya 60.70 September - 05 88.90 -1.98
20 Microns 26.50 December - 01 35.40 -1.67
21st Century Management 3.80 March - 19 32.00 1.59
3i Infotech 5.97 May - 07 8.21 -0.85
3M India 3,655.00 March - 31 7,751.00 0.16
7Seas Technologies 5.85 March - 11 9.54 1.60
8K Miles Software Services 106.00 April - 01 701.25 2.75
A F Enterprises 10.00 May - 22 483.00 0.42
A.K.Capital Services 122.45 March - 26 212.00 0.47
A2Z Infra Engineering 10.13 March - 24 20.54 7.71
Aadhaar Ventures India 0.18 February - 09 0.23 0.00
Aadi Industries 1.64 December - 31 4.33 1.88
Aagam Capital 47.15 February - 24 62.00 8.77
Aamcol Tools 35.10 January - 20 42.50 0.00
Aanchal Ispat 11.10 February - 03 14.00 0.00
Aarey Drugs and Pharmaceuticals 9.44 March - 07 15.15 -1.30
Aarti Drugs 259.90 February - 28 1,262.00 -1.14
Aarti Industries 110.35 March - 10 289.05 -0.87
Aarvee Denim and Exports 32.40 March - 05 47.50 2.59
Aashee Infotech 1.28 June - 05 1.47 0.00
Aban Offshore 430.00 December - 17 471.20 0.43
ABB 721.90 February - 28 1,407.20 1.88
Abbott India 1,694.00 March - 10 3,779.55 -1.32
ABC Bearings 57.90 February - 28 130.00 1.17
ABC Gas International 4.97 June - 02 25.70 -1.91
ABC India 80.00 May - 15 90.00 -5.26
ABG Infralogistics 38.80 March - 12 146.90 4.93
ABG Shipyard 188.00 February - 09 247.05 -1.28
Abhinav Capital Services 28.00 August - 25 34.85 0.00
Abhinav Leasing & Finance 2.74 February - 12 4.58 19.90
Abhishek Corporation 1.91 February - 27 1.91 -4.98
Abhishek Finlease 6.00 February - 09 6.00 0.00
Abirami Financial Services (India) 3.89 May - 21 17.50 0.00
ABL Biotechnologies 1.80 December - 18 2.14 -4.89
ABM Knowledgeware 48.00 May - 13 145.00 9.19
ACC 1,112.00 February - 28 1,672.75 1.83
Accel Frontline 41.45 August - 08 76.10 3.26
Accel Transmatic 4.00 August - 04 9.48 0.00
Accelya Kale Solutions 624.40 May - 19 947.05 1.35
Accentia Technologies 2.71 February - 23 2.71 0.00
Acclaim Industries 1.02 January - 22 1.29 0.00
Accurate Transformers 30.40 December - 26 38.05 0.00
ACE Edutrend 2.05 February - 27 2.05 -1.91
Ace Software Exports 6.98 May - 19 12.87 0.00
Ace Tours Worldwide 9.31 February - 27 9.31 -5.00
Achal Investments 44.70 August - 25 46.65 -4.99
ACI Infotech 3.20 October - 21 6.73 -0.15
ACIL Cotton Industries 0.05 March - 25 0.13 8.33
Acknit Knitting 25.20 May - 12 63.00 2.19
Acropetal Technologies 2.85 December - 26 3.15 1.29
Acrow (India) 34.25 March - 26 161.50 0.00
Acrysil (India) 184.00 March - 19 593.00 0.34
Action Construction Equipment 11.40 March - 04 37.70 -0.13
Action Financial Services (India) 6.28 March - 26 10.25 0.00
Ad Manum Finance 22.40 January - 23 23.00 0.00
Adani Enterprises 256.40 February - 28 710.30 3.12
Adani Ports and Special Economic Zone 169.10 February - 28 345.90 5.59
Adani Power 36.30 March - 04 57.40 4.65
Adarsh Mercantile 3.50 October - 14 4.45 0.00
Adarsh Plantation Projects 7.04 February - 25 7.04 0.00
ADC India Communications 116.60 March - 22 241.30 1.43
ADCC Infocad 40.00 October - 21 60.00 3.45
Addi Industries 2.21 April - 23 2.80 -3.11
ADF Foods Industries 40.90 March - 03 65.75 2.41
Adhinath Textiles 1.13 May - 21 1.75 0.00
Adhunik Industries 74.10 June - 09 189.00 1.67
Adhunik Metaliks 19.10 February - 16 19.85 0.76
Adi Finechem 106.17 March - 03 331.00 0.58
Adi Rasayan 4.09 November - 25 9.50 0.00
Adinath Bio-Labs 0.16 February - 26 0.17 6.25
Adinath Exim Resources 10.25 February - 18 12.80 4.07
Aditya Birla Chemicals 113.60 February - 28 223.10 2.76
Aditya Birla Money 12.20 March - 03 27.70 -2.81
Aditya Birla Nuvo 1,030.00 March - 21 1,724.00 -0.30
Aditya Forge 3.70 June - 27 3.80 -3.80
Aditya Gears 0.00 September - 03 12.07 0.00
Aditya Ispat 3.00 March - 27 4.20 0.00
Ador Fontech 61.00 March - 11 99.00 0.51
Ador Welding 129.20 February - 28 198.00 -0.05
Adore Multiproducts 10.00 December - 08 15.00 0.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 15.95 0.00
Advance Metering Technology 12.00 October - 07 16.50 2.61
Advance Petrochemicals 19.00 November - 14 19.00 0.00
Advance PowerInfra Tech 2.31 March - 04 2.90 0.00
Advanced Micronic Devices 7.61 March - 14 13.10 -3.68
Advani Hotels and Resorts (India) 36.00 March - 10 51.15 -1.25
Advanta 113.40 March - 10 405.00 1.47
Advent Computer Services 3.37 February - 27 3.05 -4.98
Advik Laboratories 3.90 April - 10 4.75 -4.04
Aegis Logistics 148.00 February - 28 425.40 2.04
Aekta 20.70 February - 05 21.50 -5.49
Aftek 2.90 March - 27 5.80 2.84
Agarwal Industrial Corporation 79.50 September - 26 124.60 -1.03
AGC Networks 48.75 February - 28 104.00 4.84
Agio Paper & Industries 1.49 June - 06 1.89 -4.55
Agri-Tech (India) 5.80 February - 13 6.80 -4.23
Agrimony Commodities 6.90 February - 26 6.90 0.00
Agro Dutch Industries 1.32 March - 25 3.90 4.84
Agro Tech Foods 455.30 March - 14 655.50 1.04
Ahlcon Parenteral (India) 453.95 February - 11 515.00 0.00
Ahluwalia Contracts India 29.50 March - 06 244.00 3.65
Ahmedabad Stellcr 13.85 April - 23 42.00 0.00
Ahmednagar Forgings 109.00 March - 03 276.15 0.22
AI Champdany Industries 14.00 May - 16 16.50 0.00
AIA Engineering 571.85 March - 28 1,151.30 3.79
Aikyam Intellectual Property Consultancy 15.85 February - 27 15.85 -4.80
Aimco Pesticides 13.65 April - 01 62.90 -3.16
Aishwarya Telecom 3.00 March - 07 4.99 2.89
Ajanta Pharma 1,001.55 April - 03 2,722.55 -0.98
Ajanta Soya 12.90 May - 16 14.85 -10.00
Ajcon Global 10.05 January - 12 13.19 4.93
AJEL 1.62 April - 30 3.69 0.00
Ajmera Realty and Infra India 48.50 March - 04 123.30 6.94
Ajwa Fun World and Resort 5.36 September - 24 7.00 0.00
Akar Tools 12.63 March - 07 29.90 2.22
Aksh Optifibre 14.45 January - 06 16.00 0.31
AksharChem (India) 132.00 May - 28 187.50 -1.37
Akzo Nobel India 776.00 March - 14 1,483.00 0.79
Alacrity Securities 4.75 January - 19 5.25 0.00
Alang Industries Gases 6.88 January - 06 6.88 0.00
Alankit 51.50 September - 18 203.00 0.59
Albert David 116.00 March - 19 244.90 -0.04
Alchemist 29.10 December - 17 32.20 0.16
Alchemist Corporation 6.03 February - 18 6.03 0.00
Alchemist Realty 2.85 March - 25 5.10 0.00
Alembic 13.49 March - 03 39.05 4.13
Alembic Pharmaceuticals 261.00 May - 19 409.05 4.70
Alfa ICA (India) 7.65 November - 03 20.90 -5.00
Alfa Transformer 14.96 April - 09 20.75 1.47
Alfavision Securities and Finance 30.00 September - 24 120.70 -4.21
Alfred Herbert (India) 241.50 February - 28 368.00 -1.87
Alicon Castalloy 86.90 April - 07 284.40 3.42
Alka Diamond Industries 17.30 July - 21 19.00 0.00
Alka India 0.08 March - 26 0.10 0.00
Alka Securities 0.17 February - 25 0.17 0.00
Alkali Metals 16.00 March - 03 39.85 -1.48
Alkyl Amines Chemicals 125.00 March - 12 330.00 3.77
Allahabad Bank 75.40 February - 28 109.40 5.60
Allcargo Logistics 146.00 May - 16 341.90 4.02
Alliance Integrated Metaliks 149.50 May - 15 192.00 0.00
Allied Computers International (Asia) 0.05 May - 21 0.09 0.00
Allied Digital Services 11.00 March - 26 23.10 4.52
ALLSEC Technologies 23.40 August - 27 24.80 -0.40
Almondz Global Securities 4.42 March - 24 11.70 1.74
Alok Industries 5.80 March - 26 8.97 0.67
Alpa Laboratories 8.20 May - 19 13.05 0.38
Alpha Graphic India 3.80 February - 27 3.80 -5.00
Alpha Hi-Tech Fuel 0.72 June - 16 1.10 -4.35
Alphageo (India) 103.40 February - 28 492.00 0.61
Alpine Housing Dev Corp 17.85 January - 09 25.45 0.20
Alps Industries 1.22 December - 17 1.91 -2.05
Alps Motor Finance 41.00 January - 14 48.80 0.83
ALSTOM India 327.00 February - 28 669.90 1.93
Alstom T&D India 189.70 March - 03 509.60 1.49
Alufluoride 6.66 May - 16 13.60 0.00
Alumeco India Extrusion 1.92 May - 20 4.59 0.00
Amal 14.70 March - 03 23.25 -5.10
Amani Trading & Exports 48.75 January - 13 51.15 0.00
Amara Raja Batteries 373.50 March - 20 884.60 3.24
Amardeep Industries 5.70 September - 10 6.90 0.00
Amarjothi Spinning Mills 53.50 February - 11 72.00 5.42
Amarnath Securities 24.40 December - 04 27.00 0.00
Ambalal Sarabhai Enterprise 2.42 April - 07 4.20 -0.47
Ambica Agar 3.09 March - 04 4.12 0.00
Ambika Cotton Mills 285.00 April - 17 536.50 2.78
Ambitious Plastomac 1.67 February - 20 1.67 0.00
Ambuja Cements 169.95 March - 05 268.70 3.55
Amco India 8.09 March - 18 17.50 0.00
AMD Industries 11.66 March - 21 21.10 0.00
Amforge Industries 1.15 May - 02 2.88 4.73
Amines and Plasticizers 7.61 April - 25 36.40 4.78
Amit International 2.71 February - 12 3.02 -4.73
Amit Securities 9.36 February - 12 9.36 0.00
Amit Spinning Industries 0.36 March - 05 1.20 0.00
Amrapali Capital and Finance Services 24.10 October - 20 40.00 0.00
Amrapali Industries 3.43 March - 21 4.83 7.10
Amraworld Agrico 0.90 July - 04 1.34 0.00
Amrit Corporation 359.10 February - 28 425.00 0.47
Amrutanjan Health Care 127.40 March - 12 454.70 -0.57
Amsons Apparels 5.09 February - 27 5.09 -9.91
Amtek Auto 101.95 March - 04 155.65 1.30
Amtek India 60.40 February - 26 61.45 1.07
Amulya Leasing and Finance 21.50 March - 14 128.10 1.83
Anant Raj 41.50 January - 12 47.95 2.79
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 17.15 0.00
Andhra Bank 56.85 February - 28 85.20 3.15
Andhra Cement 5.36 March - 20 9.80 1.77
Andhra Petro 8.80 March - 07 10.83 -3.13
Andhra Sugars 88.70 March - 03 107.30 -0.19
Andrew Yule and Company 11.70 March - 07 23.50 0.86
ANG Industries 5.62 March - 25 37.25 -1.97
Angels Enterprises 5.00 February - 27 5.20 -1.14
Anik Industries 19.05 March - 26 26.05 3.37
Anil 103.00 March - 04 236.00 -0.17
Anil Special Steel Industries 3.26 February - 09 3.71 -4.87
Anisha Impex 9.90 December - 08 12.00 0.00
Anjani Dham Industries 5.03 February - 28 5.54 -4.97
Anjani Finance 2.60 March - 21 5.40 0.00
Anjani Portland Cement 52.80 August - 06 126.55 -0.24
Anjani Synthetics 3.68 March - 04 15.95 7.41
Anka India 9.80 February - 11 10.30 0.68
Ankit Metal and Power 3.15 January - 29 3.99 3.64
Ankush Finstock 2.20 December - 17 5.30 0.19
Anna Finance 11.74 October - 14 19.00 0.00
ANS Industries 11.17 August - 25 25.80 0.00
Ansal Buildwell 28.50 March - 20 76.00 5.78
Ansal Housing and Construction 17.50 March - 03 31.90 4.59
Ansal Properties & Infrastructure 17.35 March - 26 29.55 5.16
Anshus Clothing 3.03 February - 11 9.33 4.95
Anubhav Infrastructure 13.55 February - 19 13.55 0.00
Anuh Pharma 137.90 March - 27 475.00 -0.40
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 0.22 0.00
Apar Industries 124.75 March - 04 362.40 0.69
Apcotex Industries 112.50 February - 28 429.50 -1.06
APL Apollo Tubes 153.65 March - 06 344.90 -4.51
Aplab 26.65 March - 06 33.80 3.68
APM Industries 21.00 March - 04 35.40 0.71
Apollo Finvest (India) 6.25 March - 12 10.92 0.00
Apollo Hospitals Enterprises 885.90 March - 11 1,306.25 0.52
Apollo Tyres 132.00 March - 11 179.75 2.80
Apple Finance 1.85 March - 25 2.63 2.73
Appu Marketing & Manufacturing 295.00 September - 19 675.50 0.07
Apte Amalgamations 110.05 November - 10 132.70 0.00
Aptech 64.50 December - 17 69.15 3.13
Aptus Industries 6.57 October - 29 8.56 7.13
Aqua Pumps Infra Ventures 17.40 June - 04 27.00 0.00
Aravali Securities and Finance 3.68 February - 11 5.02 -16.33
Arcee Industries 2.54 May - 02 3.40 0.00
Archana Software 0.55 December - 30 1.52 -1.94
Archidply Industries 9.24 March - 14 34.75 3.27
Archies 15.45 March - 21 22.65 -0.44
Arcotech 170.90 March - 24 344.70 0.67
Arcuttipore Tea Company 3.48 March - 27 5.36 4.89
Arex Industries 13.25 March - 10 41.00 -4.98
Aries Agro 56.85 March - 21 130.20 3.17
Arihant Avenues and Credit 6.19 February - 25 6.47 0.00
Arihant Capital Markets 11.51 April - 29 22.40 2.05
Arihant Foundations and Housing 21.15 March - 27 54.45 0.00
Arihant Superstructures 30.00 March - 26 36.00 2.56
Arihants Securities 6.60 July - 01 7.10 0.00
Arman Financial Services 19.30 May - 09 123.70 -1.20
Arman Holdings 10.00 July - 17 84.25 0.00
Arnav Corporation 7.04 April - 29 9.95 0.30
Arnold Holdings 234.70 March - 27 301.00 1.38
Aro Granite Industries 22.20 March - 26 62.30 1.05
Aroni Commercials 19.25 March - 26 46.40 4.04
Arora Fibres 7.80 April - 30 11.85 -2.07
Arrow Coated Products 41.10 March - 03 401.60 0.50
Arrow Textiles 4.45 April - 07 35.65 9.86
Arshiya 11.40 February - 28 27.90 4.89
ARSS Infrastructure Projects 18.00 March - 03 48.20 12.62
Artech Power Products 3.81 August - 22 14.45 0.00
Artefact Projects 15.35 April - 29 41.90 0.00
Artson Engineering 15.80 March - 18 29.50 -0.51
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 145.50 March - 14 305.80 1.53
Arvind International 2.02 December - 22 2.14 0.00
Arvind Remedies 17.05 February - 16 18.40 2.22
Arya Global Shares and Securities 41.00 March - 14 50.50 19.95
Aryaman Capital Markets 12.00 October - 17 12.80 -3.40
Aryaman Financial Services 13.55 May - 02 18.00 -2.70
Asahi Fibres 2.79 March - 11 3.71 0.00
Asahi India Glass 55.00 March - 04 134.20 2.17
Asahi Infrastructure And Projects 0.90 March - 03 1.35 0.00
Asahi Songwon Colors 76.65 February - 28 112.50 1.35
Aseem Global 2.32 January - 08 3.70 -5.61
Ashapura Intimates Fashion 133.75 March - 26 156.00 -1.14
Ashapura Minechem 55.45 February - 28 60.90 0.33
Ashiana Agro Industries 0.65 April - 09 3.90 0.00
Ashiana Housing 79.50 March - 13 301.50 5.46
Ashiana Ispat 6.80 March - 04 11.40 -5.00
Ashika Credit Capital 40.30 January - 29 52.95 2.62
Ashima 2.69 March - 03 10.00 14.68
Ashirwad Capital 1.67 March - 25 2.20 -0.45
Ashirwad Steel and Industries 3.01 March - 19 4.75 0.00
Ashish Polyplast 3.97 July - 11 8.05 3.60
Ashnoor Textile Mills 2.43 June - 03 11.05 -4.74
Ashok Alco-Chem 15.85 March - 06 128.60 3.88
Ashok Leyland 15.75 March - 04 66.80 2.69
Ashoka Buildcon 62.25 March - 03 156.90 7.76
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 2.62 December - 05 2.88 0.00
Asia Pack 13.70 February - 16 15.10 0.00
Asian Electronics 1.48 December - 29 1.73 0.00
Asian Granito India 29.95 March - 20 115.90 1.31
Asian Hotels (East) 136.95 March - 18 171.80 -1.21
Asian Hotels (North) 104.70 March - 11 112.00 2.56
Asian Hotels (West) 87.10 March - 13 123.00 2.50
Asian Oilfield Services 28.50 January - 29 34.90 -2.24
Asian Paints 476.35 March - 03 807.00 1.80
Asian Petroproducts and Exports 3.76 February - 13 3.76 0.00
Asian Star 515.00 March - 22 949.00 0.00
Asian Tea and Exports 12.90 May - 13 14.60 9.36
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 1,755.50 -4.99
Asit C Mehta Financial Services 16.20 March - 28 48.00 -3.52
ASM Technologies 83.00 May - 14 140.00 4.95
Assam Company (India) 3.88 December - 17 5.05 1.81
Associated Alcohol and Breweries 14.90 March - 05 91.75 -0.54
Associated Cereals 18.65 February - 25 19.00 -2.06
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 20.40 March - 14 59.20 0.08
Astec Lifesciences 33.65 February - 28 114.20 -0.09
Astra Microwave Products 48.50 March - 14 155.70 4.53
Astral Poly Technik 190.00 March - 05 443.25 1.78
AstraZeneca Pharma 796.05 February - 27 810.35 -1.59
Asya Infosoft 7.21 March - 10 28.75 -4.96
Atharv Enterprises 2.57 February - 27 2.58 -4.44
Atishay Infotech 17.00 October - 16 26.00 1.96
Atlanta 35.65 March - 03 76.00 2.22
Atlanta Devcon 5.82 December - 22 9.12 0.00
Atlanta Infrastructure and Finance 3.98 September - 02 7.98 0.00
Atlas Cycle Industries 212.40 February - 10 244.30 0.29
Atlas Jewellery India 19.40 June - 03 118.90 -1.33
ATN International 0.14 March - 07 0.33 -2.94
Atul 432.50 March - 11 1,304.00 0.50
Atul Auto 146.38 February - 28 560.50 1.04
ATV Projects India 2.13 March - 12 2.83 -0.70
Aunde India 32.00 April - 11 57.00 -1.47
Aurangabad Paper Mills 1.44 February - 13 1.53 0.00
aurionPro Solutions 138.00 February - 28 247.60 -0.28
Auro Laboratories 5.23 July - 16 9.00 3.09
Aurobindo Pharma 512.60 March - 11 1,033.30 0.80
Auroma Coke 2.61 February - 25 2.87 0.00
Aurum Soft Systems 1.60 February - 25 1.98 11.86
Ausom Enterprise 6.12 March - 26 24.50 3.59
Austin Engineering Company 39.90 March - 12 81.30 -0.37
Austral Coke & Projects 0.39 April - 01 0.76 -3.80
Autoline Industries 64.80 February - 26 69.05 5.74
Autolite (India) 18.00 March - 13 33.00 4.93
Automobile Corporation of Goa 216.60 February - 28 436.00 -1.47
Automotive Axles 303.95 March - 05 765.00 2.65
Automotive Stampings and Assemblies 28.70 March - 07 47.50 1.06
Autopal Industries 12.50 November - 14 13.12 0.00
Autoriders Finance 0.60 January - 08 0.85 -4.49
Avance Technologies 0.08 April - 10 0.27 3.85
Avantel 48.00 March - 20 131.10 1.63
Avanti Feeds 447.60 March - 10 1,583.00 -3.43
AVI Photochem 12.90 December - 31 12.90 0.00
Aviva Industries 9.11 March - 13 13.60 0.00
Avon Corporation 0.17 November - 28 0.17 0.00
Avon Organics 8.50 March - 14 24.95 0.60
Avonmore Capital & Management Services 10.97 February - 18 13.20 0.76
AVT Natural Products 21.30 March - 27 32.10 1.90
Axel Polymers 1.45 July - 18 3.97 1.79
Axis Bank 253.80 February - 28 567.15 2.66
Axis Capital Markets (India) 17.65 April - 15 41.50 9.79
Axis Mutual Fund - Gold ETF 2,286.90 December - 11 2,540.00 0.40
AXISCADES Engineering Technologies 37.60 March - 26 258.10 3.28
Axon Finance 3.00 December - 30 4.89 -4.86
Axtel Industries 5.58 May - 28 12.70 5.83
Azure Exim Services 2.90 January - 05 2.90 0.00
B and A 118.85 February - 28 147.60 -0.07
B C Power Controls 17.20 March - 18 28.00 0.00
B Nanji Enterprises 5.51 April - 16 7.20 0.00
B P Capital 7.28 June - 30 7.70 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
Baba Arts 5.51 February - 26 5.85 2.63
Bacil Pharma 1.30 March - 27 5.85 4.84
Bafna Pharmaceuticals 16.90 April - 01 25.30 1.00
BAG Films and Media 2.06 March - 24 3.74 2.19
Bagadia Colourchem 4.45 September - 12 10.00 3.73
Baid Leasing and Finance Company 17.25 May - 02 28.75 9.73
Bajaj Auto 1,900.00 May - 20 2,150.45 0.73
Bajaj Corp 207.05 May - 06 443.65 3.56
Bajaj Electricals 200.95 February - 12 218.95 1.65
Bajaj Finance 1,590.00 March - 04 4,097.00 0.13
Bajaj Finserv 710.00 March - 14 1,412.10 1.38
Bajaj Hindusthan 14.25 March - 12 18.35 3.09
Bajaj Holdings & Investment 966.00 March - 03 1,381.85 1.83
Bajaj Steel Industries 149.80 March - 14 184.30 -2.33
Bal Pharma 30.20 June - 03 56.95 -0.44
Bala Techno Global 0.21 June - 13 5.18 896.15
Bala Techno Industries 0.59 February - 25 3.39 0.00
Balaji Amines 37.15 March - 03 77.40 0.39
Balaji Telefilms 45.05 March - 04 64.60 0.23
Balasore Alloys 11.30 March - 03 14.55 3.93
Balkrishna Industries 399.00 March - 03 600.90 -1.78
Ballarpur Industries 11.21 March - 03 14.55 -0.34
Balmer Lawrie and Company 286.60 March - 04 576.90 0.66
Balmer Lawrie Investment 179.85 February - 28 270.00 0.97
Balrampur Chini Mills 47.05 February - 28 60.85 1.00
Balurghat Technologies 1.65 March - 07 3.13 -0.32
Bambino Agro Industries 57.95 April - 16 117.00 -2.42
BAMPSL Securities 0.35 February - 11 0.46 4.55
Banaras Beads 26.45 February - 28 38.00 -0.39
Banas Finance 3.51 February - 27 3.51 -1.96
Banco Products (India) 55.75 February - 28 127.50 -2.52
Bang Overseas 9.06 February - 27 9.99 5.16
Bank Of Baroda 101.80 January - 29 180.95 4.96
Bank Of India 173.15 February - 28 235.55 6.10
Bank of Maharashtra 29.10 February - 28 40.00 1.78
Bannari Amman Spinning Mills 109.85 March - 06 169.30 0.53
Bannariamman Sugars 785.00 February - 28 1,165.00 2.17
Bansal Roofing Products 28.00 February - 05 32.40 0.00
Banswara Syntex 46.00 March - 18 71.00 3.95
Barak Vally Cements 6.04 March - 27 15.00 8.70
Baroda Extrusion 0.36 May - 08 0.57 18.75
Baron Infotech 0.36 January - 23 0.52 4.00
Bartronics India 5.20 March - 28 13.03 -1.21
Basant Agro Tech (India) 3.30 March - 26 8.05 1.00
BASF India 708.00 February - 28 1,147.45 0.60
Basil Infrastructure Projects 24.10 April - 21 29.00 0.00
Bata India 1,020.00 May - 06 1,222.80 1.59
Batliboi 9.51 March - 04 24.70 6.70
Bayer CropScience 1,378.00 March - 21 3,438.95 0.68
BCB Finance 25.00 February - 05 25.25 0.00
BCC Finance 6.27 March - 12 12.00 -5.14
BCC Fuba India 1.79 March - 26 2.65 0.00
BCL Industries & Infrastructures 13.65 March - 05 49.40 0.00
BDH Industries 20.30 March - 26 37.50 -1.32
Beckons Industries 0.28 March - 21 0.30 0.00
Bedmutha Industries 7.70 March - 10 16.95 3.04
Bee-am Chemicals 4.10 September - 16 10.73 0.00
Beeyu Overseas 1.27 February - 16 1.60 3.23
Bell Agromachina 4.41 October - 01 6.11 0.00
Bemco Hydraulics 53.45 June - 11 90.90 -2.47
BEML 210.15 February - 28 978.95 1.55
Benares Hotels 552.55 March - 03 1,306.75 -0.48
Bengal and Assam Company 265.35 May - 14 525.00 -0.90
Bengal Steel Industries 10.00 November - 28 10.00 0.00
Bengal Tea and Fabrics 28.45 March - 04 43.75 0.57
Benzo Petro International 1.53 April - 23 1.91 0.00
Berger Paints India 107.00 March - 03 225.85 3.51
Bervin Investment and Leasing 12.65 November - 18 26.20 0.00
Beryl Drugs 18.95 May - 21 38.30 -1.67
Beryl Securities 6.14 October - 28 6.66 0.00
Best and Crompton Engineering 3.05 April - 04 3.77 0.00
Best Eastern Hotels 22.20 February - 25 28.70 0.00
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
Betex India 89.85 February - 10 94.00 0.00
BF Investment 39.75 March - 04 178.90 3.41
BF Utilities 437.05 December - 17 618.95 2.44
BGIL Films and Technologies 1.70 August - 26 2.60 -4.76
BGR Energy Systems 105.05 March - 03 143.25 1.99
Bhageria Dye chem 29.95 March - 25 137.10 -0.80
Bhagiradh Chemicals and Industries 31.00 March - 19 59.95 -0.08
Bhagwandas Metals 7.13 April - 30 7.67 0.00
Bhagwati Autocast 38.00 March - 11 50.00 1.94
Bhagwati Gases 0.80 December - 19 1.30 2.36
Bhagwati Oxygen 8.38 September - 09 15.20 -5.00
Bhagyanagar India 13.60 March - 24 17.25 0.29
Bhagyashree Leasing & Finance 47.55 March - 21 104.40 0.00
Bhandari Hosiery Exports 26.25 February - 18 28.35 -2.41
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 10.36 March - 12 18.60 6.29
Bharat Agri Fert & Realty 95.60 February - 27 96.10 -2.24
Bharat Bhushan Share and Commodity Brokers 9.40 February - 10 10.81 0.00
Bharat Bijlee 354.40 March - 04 686.25 3.58
Bharat Electronics 940.00 March - 03 3,766.40 3.17
Bharat Forge 384.40 February - 28 1,248.80 -0.96
Bharat Gears 39.05 March - 04 71.85 1.99
Bharat Heavy Electricals 169.50 March - 03 270.85 2.38
Bharat Immunologicals and Biologicals Corporation 8.60 March - 31 35.70 2.73
Bharat Petroleum Corporation 381.90 March - 03 742.55 -0.31
Bharat Rasayan 305.00 March - 21 951.00 -1.78
Bharat Seats 13.64 February - 28 32.75 2.02
Bharat Textiles And Proofing 11.21 November - 14 11.21 0.00
Bharati Shipyard 20.80 February - 18 26.25 0.00
Bharatiya Global Infomedia 2.84 January - 23 3.35 2.13
Bharti Airtel 291.00 March - 05 355.45 1.72
Bharti Infratel 181.50 February - 28 367.40 0.03
Bhartiya International 194.00 March - 03 406.00 0.15
Bheema Cements 8.50 February - 24 9.00 0.00
Bhilwara Spinners 2.57 February - 25 3.70 0.00
Bhilwara Technical Textiles 5.43 April - 01 9.84 3.58
Bhilwara Tex-Fin 9.03 December - 04 22.05 0.00
Bhor Wavelock Industries 37.95 January - 23 37.95 0.00
Bhoruka Aluminium 0.62 March - 28 0.80 1.27
Bhushan Steel 81.60 February - 05 87.20 -1.36
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.98 May - 09 8.97 0.00
Bihar Sponge Iron 1.95 March - 21 2.88 4.35
Bil Energy Systems 0.88 February - 12 1.21 1.68
Bilcare 42.90 March - 03 48.90 -1.31
Bilpower 1.10 February - 19 1.85 -6.57
Bimetal Bearings 204.90 March - 03 343.30 -1.46
Binani Industries 75.00 March - 13 104.00 1.86
Binayaka Tex Processors 360.00 May - 12 703.00 -4.97
Binny 56.00 March - 22 189.00 6.72
Binny Mills 293.10 February - 28 377.10 -0.13
Bio Green Industries 4.79 January - 01 5.40 -3.57
Bio Green Papers 1.25 March - 18 4.20 5.00
Biocon 402.45 January - 07 422.60 0.20
Biofil Chemicals and Pharmaceuticals 1.67 December - 23 2.62 0.00
Biopac India Corporation 3.75 March - 07 8.94 5.18
Birdhi Chand Pannalal Agencies 17.30 October - 13 138.60 1.99
Birla Capital And Finance 0.55 December - 26 0.87 0.00
Birla Corporation 237.65 March - 05 435.90 0.24
Birla Cotsyn India 0.08 February - 27 0.09 0.00
Birla Ericsson Opticals 26.90 March - 12 58.35 -2.51
Birla Pacific Medspa 0.32 February - 23 0.32 0.00
Birla Power Solutions 0.05 January - 27 0.06 0.00
Birla Precision Technologies 2.43 February - 28 3.00 -3.85
Birla Shloka Edutech 2.33 December - 18 3.20 -1.23
Birla Sun Life Gold ETF 2,456.85 November - 11 2,524.22 0.00
Birla Transasia Carpets 30.65 July - 07 48.80 -4.97
Bisil Plast 0.31 December - 17 0.36 0.00
BITS 0.16 February - 13 0.20 5.26
BKV Industries 0.91 May - 21 2.60 -4.41
BL Kashyap & Sons 5.03 February - 28 15.33 1.93
Black Rose Industries 2.96 March - 13 20.20 1.00
Blazon Marbles 1.53 January - 06 1.53 0.00
BLB 2.19 March - 07 4.39 0.00
Bliss GVS Pharma 42.20 May - 30 106.70 -2.82
Bloom Dekor 13.28 December - 03 19.87 0.25
Bloom Industries 4.00 September - 03 7.35 0.00
BLS Infotech 0.15 January - 08 0.22 4.76
Blue Blends (India) 8.98 February - 24 12.85 0.00
Blue Chip India 0.25 February - 18 0.27 -3.57
Blue Chip Tex Fuel Industries 12.50 April - 09 25.10 0.00
Blue Circle Services 3.42 February - 19 3.42 0.00
Blue Coast Hotels 38.30 March - 03 67.05 0.00
Blue Dart Express 3,228.00 May - 06 7,027.95 0.45
Blue Pearl Texspin 5.06 October - 30 9.12 4.47
Blue Star 154.70 March - 03 319.00 3.49
Blue Star Infotech 121.80 March - 14 214.00 -0.60
Bluechip Stockspin 2.58 November - 11 2.82 0.00
BMB Music and Magnetics 2.18 May - 23 4.04 0.00
BN Rathi Securities 13.25 April - 25 28.00 -4.92
BNK Capital Markets 17.85 February - 28 36.90 0.00
BNR Udyog 11.39 May - 14 44.00 -4.97
Bodal Chemicals 15.50 March - 18 39.80 0.25
Bombay Burmah Trading Corporation 91.00 March - 04 421.45 -0.52
Bombay Cycle 946.10 April - 02 1,605.00 0.16
Bombay Dyeing and Manufacturing Company 48.25 March - 03 74.35 2.06
Bombay Oxygen Corporation 4,844.25 April - 28 5,496.00 0.00
Bombay Rayon Fashions 106.00 December - 17 140.40 -1.68
Bombay Swadeshi Stores 18.45 April - 25 63.90 2.00
Bonanza Industries 35.75 June - 17 56.55 4.92
Borax Moraji 11.30 April - 11 30.00 0.00
Borosil Glass Works 785.00 March - 04 1,679.00 -0.09
Bosch 9,290.00 March - 04 26,424.05 1.59
Boston Bio Systems 2.96 April - 10 19.61 4.25
Boston Teknowsys (India) 14.05 February - 18 14.55 0.00
Bothra Metals and Alloys 18.00 July - 21 28.35 0.18
BPL 13.90 March - 28 36.60 4.27
Brady and Morris Engineering Company 29.95 April - 22 48.60 0.00
Brahmanand Himghar 2.41 May - 23 7.45 0.00
Brahmaputra Infrastructure 20.50 March - 22 27.40 6.00
Brakes Auto (India) 0.94 January - 21 2.24 4.67
Brandhouse Retails 1.26 February - 20 1.49 6.43
Brawn Biotech 4.35 April - 01 10.00 4.38
Bridge Securities 6.50 August - 11 10.07 -5.00
Brigade Enterprises 56.50 March - 03 160.70 2.95
Bright Brothers 38.40 March - 13 55.90 1.64
Brijlaxmi Leasing & Finance 0.18 January - 14 0.24 -4.00
Britannia Industries 812.00 March - 27 2,083.55 1.67
Broadcast Initiatives 3.15 February - 19 3.30 -2.94
Bronze Infra-Tech 14.25 April - 17 54.00 8.11
Brooks Laboratories 17.50 March - 27 37.45 1.63
Brushman India 0.49 January - 20 0.85 -4.49
BS Limited 13.00 April - 01 25.60 4.92
BSEL Infrastructure Realty 1.14 March - 06 2.75 5.77
BSL 14.50 March - 18 35.95 -0.55
Budge Budge Company 10.00 November - 18 10.00 0.00
Burnpur Cement 7.15 December - 31 9.65 2.12
Butterfly Gandhimathi Appliances 203.00 December - 17 214.90 3.42
C & C Constructions 19.40 February - 28 26.00 1.56
C Mahendra Exports 10.65 October - 28 12.08 3.60
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 928.20 May - 19 1,540.00 2.02
Cairn India 228.40 December - 17 250.25 0.93
Calcom Vision 1.64 December - 12 3.13 4.68
California Software 4.10 March - 06 6.51 -12.03
Cals Refineries 0.08 February - 27 0.09 0.00
Cambridge Technology Enterprises 3.37 March - 28 13.66 -4.94
Camex 16.21 February - 28 28.05 -1.92
Camlin Fine Sciences 14.55 March - 03 90.30 0.39
Camphor and Allied Products 165.20 March - 18 259.00 1.89
Camson Bio Technologies 50.70 May - 05 101.80 0.79
Can Fin Homes 163.51 March - 03 626.00 2.62
Canara Bank 218.35 March - 03 408.00 3.66
Canara Robeco Gold Exchange Traded Fund 2,445.00 November - 07 2,560.00 0.00
Cantabil Retail India 18.40 March - 31 49.50 5.77
Capital First 149.70 March - 03 414.35 3.21
Capital Trade Links 77.20 September - 16 102.40 0.59
Capital Trust 13.84 March - 04 131.00 -0.53
Caplin Point Laboratories 143.40 February - 28 749.75 -1.45
Capman Financials 3.37 June - 05 10.85 0.00
Capri Global Capital 119.00 March - 20 181.60 1.74
Capricorn Systems Global Solutions 15.50 September - 04 48.30 0.00
Caprihans India 29.60 February - 28 77.00 0.98
Caprolactum Chemicals 5.50 November - 21 6.30 0.00
Captain Pipes 35.00 January - 29 40.25 1.26
Captain Polyplast 35.28 March - 10 46.95 6.70
Carborundum Universal 123.25 March - 05 184.75 0.16
Career Point 67.10 March - 26 164.10 3.66
Carewell Industries 6.70 September - 12 8.40 0.00
Carnation Industries 13.05 March - 10 27.60 12.65
Castrol India 282.00 May - 16 462.25 -0.40
Cat Technologies 1.46 January - 08 1.93 2.12
Catvision 7.92 February - 18 9.47 0.00
CCL International 177.95 April - 11 468.00 4.53
CCL Products India 43.00 March - 20 169.60 2.66
CCS Infotech 0.98 February - 02 1.07 0.00
CDR Health Care 2.10 July - 10 7.58 0.00
Ceat 284.70 February - 28 754.85 2.05
Ceejay Finance 16.90 May - 15 43.00 0.47
Ceenik Exports (India) 5.10 May - 22 5.79 -4.93
Ceeta Industries 2.47 April - 15 6.26 -4.57
Celebrity Fashions 4.75 March - 07 14.25 1.79
Celestial Biolabs 21.40 March - 21 65.75 -1.20
Cenlub Industries 15.00 May - 15 24.65 -0.60
Centennial Sutures 20.05 November - 19 60.85 0.08
Centerac Technologies 1.53 November - 26 1.78 3.49
Central Bank of India 44.00 March - 04 102.85 1.73
Central Provinces Railway Company 64.00 April - 30 98.85 -0.10
Centron Industrial Alliance 3.14 February - 27 3.14 -1.88
Centrum Capital 10.15 August - 06 14.25 0.00
Centum Electronics 171.25 March - 10 882.50 0.83
Century Enka 133.85 February - 28 159.60 3.03
Century Extrusions 1.10 February - 28 1.70 2.41
Century Plyboards 22.05 March - 03 226.60 2.93
Century Prot 17.30 July - 24 28.50 -5.00
Century Textiles and Industries 321.40 February - 28 506.70 1.60
Cera Sanitaryware 769.90 March - 03 2,585.00 -0.77
Cerebra Integrated Technologies 5.70 March - 25 16.85 3.69
CESC 453.45 May - 05 598.85 1.78
CFL Capital Financial Services 1.55 January - 13 1.82 4.60
CG-Vak Software and Exports 4.20 March - 27 26.95 -4.94
Chaman Lal Setia Exports 31.40 March - 14 72.20 -1.84
Chambal Breweries and Distilleries 5.04 November - 11 12.27 4.34
Chambal Fertilisers and Chemicals 38.05 March - 03 66.25 -1.27
Chandni Textiles Engineering Industries 0.33 February - 28 1.67 0.00
Chandra Prabhu International 15.00 May - 22 19.00 2.70
Channel Nine Entertainment 137.00 March - 04 428.00 0.63
Charms Industries 1.80 July - 08 2.89 0.00
Chartered Capital and Investments 36.85 May - 26 45.45 1.00
Chartered Logistics 6.16 May - 12 13.60 -4.23
CHD Developers 5.21 March - 18 11.50 2.31
Chembond Chemicals 129.00 March - 05 354.00 4.27
Chemfab Alkalies 71.90 May - 15 82.30 -0.54
Chemo-Pharma Laboratories 13.20 February - 09 14.50 -4.92
Chemtech Industrial Valves 13.50 August - 26 50.70 0.00
Chennai Meenakshi Multispeciality Hospital 4.82 December - 03 11.77 5.00
Chennai Petroleum Corporation 57.65 February - 28 76.60 -0.07
Cheslind Textiles 4.28 March - 25 9.34 3.78
Cheviot Company 287.95 March - 03 346.00 2.61
Chhattisgarh Industries 4.26 July - 07 6.46 0.00
Chitradurga Spinners 1.57 December - 17 2.02 0.00
CHL 2.68 March - 27 13.68 -5.00
Choice Financial Services 29.50 January - 09 30.65 0.99
Chokhani Securities 14.00 May - 29 15.95 4.93
Choksi Imaging 8.65 March - 28 14.00 0.00
Choksi Labs 5.25 March - 22 10.30 1.08
Cholamandalam Investment and Finance Company 232.00 February - 28 571.25 0.01
Chordia Food Products 32.80 March - 25 99.15 -1.83
Chowgule Steamships 9.71 March - 28 25.00 0.20
Chromatic India 3.20 February - 27 3.20 -16.88
Cigniti Technologies 271.35 February - 28 483.00 1.47
CIL Nova Petrochemicals 14.55 January - 05 19.90 10.56
CIL Securities 6.75 April - 07 16.30 4.82
Cimmco 13.25 March - 26 78.50 9.94
Cindrella Financial Services 1.82 October - 17 2.52 0.00
Cindrella Hotels 25.05 July - 09 44.70 0.00
Cineline India 8.19 March - 06 13.49 -0.81
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 6.20 0.00
Cinevista 2.53 March - 07 3.54 9.26
Cipla 385.00 May - 30 669.20 1.51
Circuit Systems (India) 7.78 March - 10 14.85 10.00
Cistro Telelink 0.05 May - 23 0.12 0.00
Citi Port Financial Services 5.44 November - 13 7.15 0.00
Citizen Infoline 4.47 February - 18 4.86 1.89
Citizen Yarns 52.48 December - 16 96.50 0.00
City Online Services 7.36 January - 15 11.52 0.00
City Union Bank 46.80 March - 03 99.55 0.50
Cityman 3.95 February - 18 4.20 0.00
CJ Gelatine Products 7.72 October - 27 9.34 0.00
Clariant Chemicals India 611.00 February - 28 839.65 0.57
Claris Lifesciences 141.25 June - 02 234.70 1.73
Classic Diamonds (India) 1.10 April - 02 2.02 4.66
Classic Global Finance and Capital 9.84 February - 25 10.20 0.99
Classic Globe Securities 0.76 April - 16 1.72 4.88
Clio Infotech 0.55 December - 29 1.00 0.00
Clutch Auto 11.52 March - 26 19.00 0.53
CMC 1,419.80 March - 26 2,019.90 1.78
CMI 10.17 March - 05 112.00 3.90
CMI FPE 365.00 February - 13 412.00 0.83
CNI Research 1.89 May - 14 8.90 0.00
Coal India 245.25 March - 03 395.45 2.93
Coastal Roadways 11.00 February - 24 24.70 0.00
Coastal Trawlers 24.40 August - 19 25.60 0.00
Cochin Malabar 54.00 February - 19 54.35 0.00
Cochin Minerals and Rutile 65.65 February - 12 74.00 2.35
Colgate Palmolive (India) 1,325.00 March - 03 1,919.30 -0.55
Colinz Laboratories 3.00 March - 04 7.89 4.92
Combat Drugs 5.02 March - 10 9.45 5.00
Comfort Commotrade 10.00 February - 10 12.00 0.00
Comfort Fincap 80.00 February - 26 81.00 0.00
Comfort Infotech 0.77 August - 13 1.29 -7.86
Commercial Engineers and Body Builders Co 10.50 March - 21 23.60 -2.68
Commex Technology 1.19 February - 13 1.83 3.98
Compact Disc 1.61 December - 11 1.71 0.00
Competent Automobiles Company 55.90 May - 08 105.50 0.14
Compuage Infocom 72.95 March - 07 128.00 -1.54
Compucom Software 10.35 March - 06 10.83 -0.64
Computer Point (India) 0.76 December - 30 1.29 0.00
Conart Engineers 5.81 May - 12 18.10 -4.74
Concord Drugs 10.00 February - 20 23.12 5.00
Confidence Finance and Trading 4.20 July - 25 4.75 -5.00
Confidence Petroleum 1.55 April - 09 2.11 -2.31
Consolidated Construction Consortium 1.90 March - 03 5.84 3.00
Consolidated Securities 24.00 March - 21 67.85 9.44
Container Corporation of India 770.90 February - 28 1,552.45 2.21
Contech Software 2.11 January - 14 2.34 0.00
Contil India 2.97 July - 21 5.38 4.87
Continental Controls 0.83 March - 10 2.98 0.00
Continental Petroleums 3.83 May - 20 17.75 2.01
Continental Securities 10.00 January - 07 11.60 0.00
Control Print 61.65 March - 25 194.10 1.57
Conventry Coil O Matic (Haryana) 1.29 May - 16 2.75 0.00
Coral India Finance and Housing 25.50 May - 26 61.50 -1.91
Coral Laboratories 87.60 March - 28 226.00 -4.96
Cords Cable Industries 12.60 March - 31 22.35 -1.11
CORE Education & Technologies 8.50 December - 15 10.20 2.10
Coromandel Engineering Company 27.00 March - 06 51.00 -0.39
Coromandel International 211.00 March - 05 288.60 2.03
Corporate Courier and Cargo 7.10 April - 09 15.25 -4.09
Corporation Bank 44.02 January - 29 61.30 -1.05
Cosboard Industries 6.37 February - 06 8.10 4.92
Cosco (India) 37.20 May - 19 161.00 0.00
Cosmo Ferrites 5.88 April - 02 12.00 -2.52
Cosmo Films 46.95 March - 04 84.00 6.73
Count N Denier (India) 1.81 February - 11 2.18 0.00
Country Club Hospitality & Holidays 7.90 February - 28 15.10 0.33
Country Condos 1.35 February - 18 1.57 4.67
Cox & Kings 144.40 March - 03 328.30 0.71
Crane Infrastructure 10.00 February - 26 28.50 185.00
Cranes Software International 2.94 March - 04 3.38 2.11
Cranex 2.62 March - 24 6.55 4.80
Cravatex 259.90 March - 28 355.10 8.76
Crazy Infotech 0.11 February - 16 0.13 8.33
Creative Eye 2.79 March - 04 4.10 0.00
Creative Merchants 80.40 January - 15 92.10 0.22
Credit Analysis and Research 725.80 March - 20 1,585.85 -0.20
Cressanda Solution 9.80 February - 27 10.25 0.00
Crest Animation Studios 0.89 February - 09 1.05 0.00
Crest Ventures 26.05 May - 14 55.05 -3.42
Crestchem 9.90 February - 27 10.00 -3.85
Crew B.O.S. Products 2.62 October - 08 2.62 0.00
CRISIL 1,133.20 February - 28 2,060.00 -0.97
Crompton Greaves 129.10 February - 28 180.20 3.03
Crown Tours 33.65 February - 27 33.65 -4.94
CSS Technergy 9.00 May - 06 11.84 -0.34
CTIL 1.37 February - 16 1.59 2.58
Cubex Tubings 4.46 April - 03 12.50 0.00
Cubical Financial Services 3.64 February - 26 3.71 -1.85
Cummins India 508.00 March - 03 890.00 1.38
Cupid Rubbers 9.65 April - 21 65.45 -1.87
Cupid Trades 15.00 December - 18 16.30 0.00
Cura Technologies 11.80 December - 29 13.25 -7.99
Cybele Industries 4.31 February - 26 4.98 4.84
Cyber Media (India) 6.45 September - 08 9.44 0.00
Cybermate Infotek 0.48 May - 20 0.76 4.11
Cyberscape Multimedia 0.28 February - 17 0.87 0.00
Cybertech Systems and Software 27.00 May - 19 34.30 4.41
Cyient 265.00 May - 27 550.05 0.58
D & H India 10.40 May - 16 17.50 8.02
D-Link India 28.00 March - 26 173.60 0.58
D.S. Kulkarni Developers 53.15 March - 27 76.00 -0.07
Dabur India 174.80 March - 04 264.00 0.44
Dai-Ichi Karkaria 52.95 March - 22 153.90 1.25
Daikaffil Chemicals India 9.00 March - 11 26.85 4.27
Dalal Street Investments 953.25 February - 27 953.25 -1.98
Dalmia Bharat 178.00 March - 03 474.40 0.32
Dalmia Bharat Sugar and Industries 13.20 February - 28 21.25 1.19
Damodar Industries 39.00 February - 05 47.95 1.16
Danlaw Technologies India 7.35 March - 24 21.50 4.62
Datamatics Global Services 48.60 May - 16 74.65 2.05
Datasoft Application Software (India) 0.39 April - 04 1.49 0.00
Daulat Securities 6.63 May - 21 10.00 0.00
Dazzel Confindive 0.09 January - 21 0.15 -6.25
DB (International) Stock Brokers 48.85 February - 27 48.90 0.00
DB Corp 276.65 May - 21 390.20 -0.93
DB Realty 47.55 February - 28 81.65 2.64
DCB Bank 53.25 February - 28 109.35 3.40
DCM 87.25 February - 27 88.20 -2.05
DCM Financial 0.63 April - 01 1.15 4.55
DCM Shriram 71.00 March - 04 123.50 -1.48
DCM Shriram Industries 41.60 March - 03 78.00 -1.45
DCW 10.25 March - 04 18.85 1.62
De Nora India 103.00 February - 28 131.40 0.84
Deccan Bearings 7.50 April - 22 11.75 0.00
Deccan Cements 150.00 February - 28 335.30 -2.81
Deccan Chronicle Holdings 1.95 October - 17 3.00 0.00
Deccan Gold Mines 16.15 March - 26 33.90 -0.15
Deccan Polypacks 3.67 February - 19 3.68 0.00
Deco Mica 6.53 May - 19 9.53 0.00
Decolight Ceramics 1.43 January - 22 1.84 -4.66
Dee-Kartavya 1.05 March - 05 42.60 0.00
Deep Industries 36.40 March - 03 57.80 0.96
Deepak Fertilizers and Petrochemicals Coprn 118.35 March - 20 137.75 0.69
Deepak Nitrite 42.00 March - 03 74.65 -1.45
Deepak Spinners 29.00 December - 17 40.55 6.01
Delta Corp 77.30 July - 11 91.25 0.66
Delta Leasing and Finance 44.45 February - 26 46.00 0.66
Delta Magnets 20.25 May - 09 36.65 -5.42
Delton Cables 28.55 March - 24 33.80 -4.92
Den Networks 100.10 February - 04 121.20 0.12
Dena Bank 51.00 February - 06 55.75 1.83
Denis Chem Lab 17.17 March - 21 37.50 3.16
Dera Paints and Chemicals 5.05 February - 27 5.05 -4.54
Desh Rakshak Aushadalaya 7.30 July - 16 8.57 0.00
Devika Finstocks 4.02 February - 19 4.61 1.99
Devine Impex 18.50 September - 29 41.55 -0.36
Devki Leasing and Finance 1.14 June - 09 2.47 0.00
Dewan Housing Finance Corporation 211.00 March - 19 509.55 2.30
DFL Infrastructure Finance 2.60 November - 03 3.17 0.00
DFM Foods 250.00 June - 27 370.00 1.70
Dhabriya Polywood 16.05 October - 17 26.95 6.73
Dhampur Sugar Mills 33.05 March - 04 39.35 -1.63
Dhampure Specialty Sugars 8.04 March - 27 16.30 0.00
Dhan Jeevan 6.12 December - 18 11.63 1.93
Dhanada Corporation 4.93 March - 07 7.05 1.59
Dhanalaxmi Cotex 14.81 April - 28 16.30 0.00
Dhanlaxmi Bank 30.20 February - 28 34.40 3.30
Dhanlaxmi Fabrics 10.50 February - 13 38.40 0.00
Dhanlaxmi Roto Sp 3.74 April - 01 7.75 -0.64
Dhanleela Investments & Trading Company 92.70 February - 25 95.50 -0.73
Dhanuka Agritech 204.00 February - 28 581.00 3.15
Dhanuka Commercial 4.71 September - 24 11.00 0.00
Dhanus Technologies 0.04 January - 05 0.08 0.00
Dharamsi Morarji Chemical Company 7.29 March - 25 15.55 4.71
Dharani Finance 2.91 February - 23 3.05 0.00
Dharani Sugars and Chemicals 15.10 February - 24 16.95 0.30
Dhenu Buildcon India 2.64 March - 26 3.80 0.00
Dhoot Industrial Finance 6.52 March - 27 16.50 -2.37
Dhoot Industries 1.17 January - 12 1.35 3.05
DHP India 51.30 March - 03 111.00 0.18
Dhruv Estates 9.62 May - 22 20.00 0.00
Dhruva Capital Services 13.35 February - 27 13.35 -4.98
Dhunseri Investments 56.00 March - 28 102.00 -1.73
Dhunseri Petrochem 50.00 February - 26 58.15 9.41
Dhunseri Tea & Industries 10.00 January - 19 250.00 2.08
Dhyana Finstock 251.00 June - 16 342.90 -0.09
Diamant Infrastructure 1.44 March - 26 1.90 4.97
Diamines and Chemicals 17.15 March - 10 28.15 -1.40
Diamond Power Infrastructure 40.00 March - 05 53.85 -0.09
Diana Tea Company 11.90 May - 16 17.80 0.00
DIC India 330.10 February - 27 339.40 -0.53
Digjam 6.15 April - 09 8.58 -2.05
DIL 484.00 March - 07 643.00 -0.73
Diligent Industries 15.50 March - 04 88.65 4.97
Dion Global Solutions 23.55 March - 03 100.00 1.21
Disa India 3,080.00 August - 01 5,400.00 1.68
Dish TV India 43.25 May - 08 82.85 5.34
Dishman Pharmaceuticals & Chemicals 85.30 March - 28 154.80 1.08
Divine Multimedia (India) 1.05 April - 17 2.40 0.42
Divinus Fabrics 160.55 October - 14 399.20 0.15
Divis Laboratories 1,299.80 May - 26 1,699.45 -1.50
Divya Jyoti Industries 5.28 November - 05 7.30 0.00
Divyashakti Granites 22.05 March - 28 50.00 2.67
DJS Stock and Shares 0.36 January - 27 0.51 0.00
DLF 100.00 October - 16 155.75 3.63
DMC Education 0.77 March - 03 0.94 0.00
Dolat Investments 1.77 May - 16 2.03 -2.40
Dollex Industries 1.51 April - 01 2.25 7.14
Dolphin Medical Services 0.80 May - 20 1.18 4.42
Dolphin Offshore Enterprises (I) 79.65 March - 20 142.50 3.26
Donear Industries 10.20 March - 11 18.15 2.83
DOT COM Global 1.07 February - 25 1.07 0.00
DQ Entertainment International 16.90 August - 19 25.15 -3.27
Dr Agrawals Eye Hospital 61.00 May - 05 125.00 2.04
Dr Reddys Laboratories 2,250.00 May - 19 3,264.00 0.55
Dr. Datson Labs 6.03 February - 25 6.97 3.26
Dredging Corporation India 215.00 February - 28 433.90 3.53
Drillco Metal Carbides 26.20 February - 24 26.20 0.00
DSJ Communication 0.33 May - 29 0.34 -2.86
Dugar Housing Development Finance (India) 4.02 February - 25 4.02 0.00
Dujodwala Paper Chemicals 6.00 January - 29 8.04 0.00
Duke Offshore 13.50 March - 25 26.65 2.90
Duncans Industries 14.30 March - 03 14.72 0.82
Dunlop India 5.88 March - 19 15.00 2.04
Duro Pack 4.91 June - 27 6.09 0.00
Dutron Polymers 20.55 April - 21 37.80 -4.91
Dwarikesh Sugar Industries 20.25 February - 28 28.10 -2.43
Dwitiya Trading 150.50 September - 01 998.00 0.00
Dynacons Systems and Solutions 2.40 May - 19 10.00 -0.99
Dynacons Technologies 0.27 May - 19 3.20 3.56
Dynamatic Technologies 500.00 March - 04 2,817.00 -2.15
Dynamic Industries 12.24 February - 28 22.60 -0.44
Dynamic Microsteppers 5.25 September - 18 6.67 0.00
Dynamic Portfolio Management & Services 2.16 January - 16 2.30 1.77
Dynemic Products 28.00 March - 14 42.30 -5.26
East Buildtech 4.38 May - 08 5.56 0.00
East Coast Steel 44.90 February - 12 53.85 4.97
Eastern Gases 13.77 February - 28 34.80 -3.20
Eastern Silk Industries 1.32 March - 06 2.10 5.00
Eastern Sugar and Industries 1.20 February - 26 1.23 -3.15
Eastern Treads 12.20 March - 05 44.95 0.00
Easun Reyrolle 41.00 December - 17 45.30 1.23
ECE Industries 92.80 March - 18 120.00 0.00
eClerx Services 1,070.80 March - 28 1,292.00 3.40
Eco Friendly Food Processing Park 18.27 February - 28 47.80 -0.73
Eco Recycling 16.75 March - 13 50.50 -4.72
Ecoboard Industries 2.09 May - 13 6.00 -4.76
Econo Trade India 77.30 February - 06 91.20 0.61
Ecoplast 29.25 May - 13 51.50 13.19
Edelweiss Financial Services 30.00 March - 24 67.65 -0.15
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 22.35 February - 26 23.00 2.45
Eduexel Infotainment 7.22 August - 05 13.01 7.97
Edynamics Solutions 9.39 February - 23 10.50 2.94
Effingo Textile & Trading 56.45 January - 06 56.45 0.00
Eicher Motors 5,225.00 March - 03 15,808.05 3.91
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 126.60 March - 04 178.90 1.16
EIH 65.30 February - 28 111.45 2.39
EIH Associated Hotels 145.30 March - 24 230.00 1.68
Eimco Elecon (India) 163.90 March - 06 430.00 1.18
Eins Edutech 18.00 April - 17 468.00 -1.10
Ekam Leasing and Finance Company 6.90 September - 17 7.77 0.00
El Forge 3.29 March - 26 5.08 -4.87
Elango Industries 0.91 May - 13 2.90 0.00
Elantas Beck India 536.00 March - 04 1,180.00 7.42
Eldeco Hous 140.05 March - 26 206.00 0.00
Elder Healthcare 44.40 February - 28 52.95 4.75
Elder Pharmaceuticals 102.65 December - 30 114.40 2.51
Elder Projects 29.90 February - 24 29.90 0.00
Elecon Engineering Company 27.10 March - 14 54.00 0.37
Electrosteel Castings 14.52 March - 18 17.70 2.91
Electrosteel Steels 3.26 April - 09 4.00 0.25
Electrotherm (India) 13.55 September - 09 23.30 -2.10
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.66 0.00
Elegant Marble and Granite Industries 34.60 March - 20 99.00 -4.99
Elgi Equipments 89.40 March - 07 149.90 -0.23
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 590.00 2.61
Elnet Technologies 40.90 March - 26 69.90 2.57
Elpro International 284.95 March - 11 600.00 0.00
EMA India 16.90 May - 23 21.00 0.00
Emami 438.65 March - 26 958.90 -1.44
Emami Infrastructure 15.50 February - 28 46.25 0.76
Emami Paper Mills 23.75 March - 13 43.90 -0.11
Emco 24.70 March - 26 38.55 0.78
Emed.com Technologies 12.25 February - 20 13.40 -1.83
Emerald Leasing Finance & Investment Company 10.00 January - 09 14.50 0.00
Emgee Cables and Communications 3.65 June - 03 10.12 0.00
Emkay Global Financial Services 12.67 April - 02 55.95 0.90
Emmbi Industries 9.99 May - 16 16.30 -1.21
Emmessar Biotech And Nutrition 3.65 May - 19 17.35 4.83
Emmsons International 15.25 February - 16 17.00 8.28
Empee Distilleries 26.00 February - 06 30.00 -0.99
Empee Sugars and Chemicals 3.19 December - 16 3.45 5.18
Empire Industries 499.95 March - 31 1,383.00 1.11
Empower India 0.22 April - 09 0.35 6.06
Encash Entertainment 40.00 October - 17 66.35 0.00
Encore Software 2.95 March - 05 7.40 3.06
Energy Development Company 13.80 March - 22 18.05 5.56
Engineers India 149.40 March - 03 206.85 1.75
Enkay Texofood Industries 2.15 March - 07 10.00 292.16
Enkei Wheels (India) 38.85 March - 12 146.90 -1.28
Ennore Coke 8.50 May - 16 15.38 0.00
Ensa Steel and Developers 3.70 March - 20 4.65 -4.12
Entegra 3.00 March - 31 4.50 4.90
Enterprises International 2.54 May - 27 11.00 0.00
Entertainment Network India 418.95 March - 14 616.00 0.32
Envair Electrodyne 11.36 March - 11 17.75 -1.93
Eon Electric 20.95 March - 31 44.60 2.06
EPC Irrigation 106.70 March - 19 139.00 4.28
EPIC Energy 5.72 April - 03 13.00 -3.70
Epsom Properties 3.04 April - 23 7.56 -4.91
Era Buildsys 8.00 February - 11 9.86 3.79
Era Infra Engineering 3.42 December - 22 6.50 0.93
Eros International Media 161.80 March - 05 390.95 2.34
ERP Soft Systems 61.50 March - 10 74.05 0.00
Esaar (India) 2.08 February - 26 2.15 -1.38
Esab India 450.00 March - 22 701.00 0.29
Escorts 102.15 May - 08 133.35 1.68
Escorts Finance 2.70 March - 25 4.99 -3.85
Esha Media Research 16.30 May - 15 22.45 0.00
Eskay Knit 0.55 February - 19 0.70 14.75
ESS DEE Aluminium 191.80 February - 27 193.45 -5.13
Essar Oil 50.40 March - 27 108.75 0.65
Essar Ports 48.00 March - 27 113.20 0.85
Essar Securities 31.00 February - 10 35.90 1.41
Essar Shipping 14.11 March - 03 22.55 2.27
Essel Propack 53.15 March - 12 117.60 0.86
Esteem Bio Organic Food Processing 24.81 September - 15 44.30 0.23
Ester Industries 10.00 March - 27 16.40 -0.61
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 3.20 March - 27 4.49 0.45
Euro Leder Fashion 5.72 March - 28 12.40 3.94
Euro Multivision 0.79 March - 24 2.67 4.71
Eurotex Industries and Exports 16.00 March - 13 23.75 7.47
Eveready Industries India 42.50 March - 04 208.20 1.71
Everest Industries 153.00 April - 09 316.70 0.70
Everest Kanto Cylinder 9.68 December - 17 12.89 0.86
Everest Marketing 13.75 September - 22 16.00 1.91
Everlon Synthetics 0.90 May - 09 1.97 -1.01
Everonn Education 28.70 October - 23 35.85 4.37
Excel Castronics 18.55 January - 09 31.65 -4.95
Excel Crop Care 554.90 May - 06 838.00 0.12
Excel Glasses 0.77 August - 20 0.96 0.00
Excel Industries 75.00 April - 25 327.10 -2.71
Excel Infoways 19.80 October - 23 24.40 0.83
Exdon Trading Company 14.35 February - 26 270.40 0.00
Exelon Infrastructure 0.76 February - 23 0.76 0.00
Exide Industries 114.65 March - 04 180.55 2.47
Exotic Coal 3.53 March - 21 5.50 0.00
Explicit Finance