SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending June 26, 2015
Company 52-Week Low 52-Week Low Date Current % Change
20 Microns 26.50 December - 01 31.65 -1.40
21st Century Management 6.82 July - 18 39.40 6.92
3i Infotech 2.18 May - 25 5.99 -4.92
3M India 4,600.00 June - 30 8,297.05 -0.38
7Seas Technologies 6.12 April - 28 7.00 0.00
8K Miles Software Services 166.00 July - 14 824.50 6.39
A F Enterprises 201.00 June - 22 209.30 -2.01
A.K.Capital Services 233.00 March - 31 266.00 1.92
A2Z Infra Engineering 12.05 June - 11 16.10 -1.59
Aadhaar Ventures India 0.09 June - 17 0.16 14.29
Aadi Industries 1.64 December - 31 6.18 0.00
Aagam Capital 34.00 June - 08 40.00 0.00
Aamcol Tools 30.50 May - 27 30.50 0.00
Aananda Lakshmi Spinning Mills 8.16 June - 23 8.16 0.00
Aanchal Ispat 8.00 June - 19 8.65 3.97
Aarey Drugs and Pharmaceuticals 11.27 June - 04 13.13 -2.74
Aarti Drugs 270.45 July - 14 647.20 -1.21
Aarti Industries 212.00 July - 11 338.35 -1.28
Aarvee Denim and Exports 37.05 May - 14 42.65 -2.40
Aarya Global Shares and Securities 17.05 June - 26 18.00 0.56
Aashee Infotech 1.28 June - 05 1.54 0.00
Aban Offshore 298.30 June - 15 315.55 -0.71
ABB 1,019.90 August - 18 1,350.65 -0.82
Abbott India 2,140.00 June - 26 3,943.50 0.76
ABC Bearings 89.90 July - 30 113.90 0.18
ABC Gas International 5.35 July - 18 15.50 4.73
ABC India 76.80 March - 25 98.70 -2.08
ABG Infralogistics 77.70 November - 18 160.60 -1.65
ABG Shipyard 127.15 June - 03 194.30 0.21
Abhinav Capital Services 28.00 August - 25 102.75 0.00
Abhinav Leasing & Finance 2.74 February - 12 17.70 0.00
Abhishek Corporation 1.28 April - 10 1.31 0.00
Abhishek Finlease 6.00 February - 09 7.64 0.00
Abirami Financial Services (India) 6.34 October - 16 19.00 0.00
ABL Biotechnologies 1.80 June - 12 1.92 1.05
ABM Knowledgeware 83.00 August - 11 179.60 -4.01
ACC 1,366.00 June - 16 1,419.40 0.81
Accel Frontline 41.45 August - 08 72.00 -0.28
Accel Transmatic 4.00 August - 04 9.00 -1.64
Accelya Kale Solutions 643.90 August - 14 1,022.75 0.64
Accentia Technologies 2.46 March - 09 3.11 0.00
Acclaim Industries 0.68 June - 22 0.68 0.00
Accurate Transformers 30.00 April - 13 34.15 -2.43
ACE Edutrend 1.82 March - 10 4.66 -4.90
Ace Software Exports 6.12 April - 30 8.27 0.00
Ace Tours Worldwide 5.60 June - 10 5.60 0.00
Achal Investments 34.20 April - 22 50.00 0.00
ACI Infotech 3.20 October - 21 6.30 -6.53
ACIL Cotton Industries 0.06 June - 08 0.09 12.50
Acknit Knitting 35.40 July - 23 56.20 10.74
Acropetal Technologies 2.20 June - 15 2.45 -3.92
Acrow (India) 64.95 August - 22 78.30 0.00
Acrysil (India) 380.00 July - 10 517.75 -0.77
Action Construction Equipment 27.75 August - 13 43.60 1.99
Action Financial Services (India) 6.34 October - 10 9.24 0.00
Ad Manum Finance 22.00 March - 04 31.60 0.00
Adani Enterprises 92.00 June - 15 94.50 0.00
Adani Ports and Special Economic Zone 236.20 June - 27 311.15 -0.48
Adani Power 26.50 June - 18 29.80 -2.61
Adarsh Mercantile 3.50 October - 14 4.45 0.00
Adarsh Plantation Projects 6.40 May - 04 6.40 0.00
ADC India Communications 157.80 August - 05 288.50 -0.24
ADCC Infocad 40.00 October - 21 75.00 0.00
Addi Industries 2.34 June - 30 3.50 0.00
ADF Foods Industries 62.20 June - 09 63.55 -2.00
Adhbhut Infrastructure 10.00 June - 18 17.49 0.00
Adhinath Textiles 1.20 June - 24 1.26 0.00
Adhunik Industries 109.90 June - 27 144.90 1.26
Adhunik Metaliks 14.00 June - 09 15.75 -1.56
Adi Finechem 172.62 June - 30 266.00 -1.99
Adi Rasayan 4.09 November - 25 7.76 0.00
Adinath Bio-Labs 0.15 April - 30 0.19 -5.00
Adinath Exim Resources 10.25 February - 18 12.28 0.00
Aditya Birla Chemicals 178.40 June - 30 207.70 -1.10
Aditya Birla Money 18.60 July - 14 25.45 2.21
Aditya Birla Nuvo 1,386.00 July - 11 1,775.75 2.05
Aditya Forge 2.42 March - 27 2.85 0.00
Aditya Gears 0.00 September - 03 12.07 0.00
Aditya Ispat 3.33 June - 26 3.33 -4.86
Adlabs Entertainment 128.60 June - 12 156.30 -1.70
Ador Fontech 88.55 June - 09 95.60 -0.42
Ador Welding 190.00 December - 17 239.80 -0.46
Adore Multiproducts 10.00 December - 08 15.90 0.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 10.70 0.00
Advance Metering Technology 11.55 March - 31 15.68 -0.44
Advance Petrochemicals 18.05 May - 25 18.05 0.00
Advance PowerInfra Tech 2.49 April - 07 2.49 0.00
Advanced Micronic Devices 11.50 October - 27 12.75 -4.85
Advani Hotels and Resorts (India) 40.30 May - 14 57.65 4.82
Advanta 281.80 July - 10 444.00 0.33
Advent Computer Services 2.37 March - 24 5.79 4.32
Advik Laboratories 4.75 March - 31 5.08 0.00
Aegis Logistics 250.60 July - 09 813.60 3.31
Aekta 18.50 June - 18 22.00 3.53
Aftek 2.83 June - 22 2.83 0.00
Agarwal Industrial Corporation 79.50 September - 26 99.90 -0.60
AGC Networks 60.00 September - 01 101.80 -0.59
AGI Infra 10.00 March - 26 81.00 0.00
Agio Paper & Industries 1.39 June - 19 1.39 0.00
Agri-Tech (India) 4.76 April - 30 5.50 0.00
Agrimony Commodities 6.50 June - 26 6.50 -6.47
Agro Dutch Industries 2.77 November - 28 5.18 4.23
Agro Tech Foods 570.00 June - 04 584.50 -0.97
Ahlcon Parenteral (India) 453.95 February - 11 515.00 0.00
Ahluwalia Contracts India 109.50 July - 11 207.70 0.44
Ahmedabad Stellcr 18.70 June - 12 36.00 0.00
AI Champdany Industries 14.75 June - 25 14.75 0.00
AIA Engineering 734.60 July - 21 982.25 -2.07
Aikyam Intellectual Property Consultancy 10.35 March - 13 17.05 2.10
Aimco Pesticides 17.30 June - 26 42.55 -1.96
Aishwarya Telecom 3.70 June - 24 3.91 -2.01
Ajanta Pharma 595.80 July - 14 1,562.75 2.58
Ajanta Soya 12.50 March - 23 18.30 2.52
Ajcon Global 10.05 January - 12 16.50 0.00
AJEL 2.86 March - 25 3.27 0.00
Ajmera Realty and Infra India 73.30 August - 27 138.00 -1.92
Ajwa Fun World and Resort 5.36 September - 24 7.69 0.00
Akar Tools 23.00 August - 13 26.50 -2.39
Akme Star Housing Finance 30.00 March - 19 33.75 0.00
Aksh Optifibre 12.15 June - 03 14.05 -1.40
AksharChem (India) 107.00 June - 12 117.00 -1.93
Akzo Nobel India 1,025.00 August - 05 1,280.70 -1.20
Alacrity Securities 4.75 January - 19 6.25 0.00
Alan Scott Industries 10.00 April - 22 18.15 0.00
Alang Industries Gases 6.88 January - 06 6.88 0.00
Alankit 51.50 September - 18 222.90 -0.45
Albert David 154.30 July - 14 296.20 -1.17
Alchemist 20.50 June - 11 23.35 4.24
Alchemist Corporation 6.03 March - 03 6.50 0.00
Alchemist Realty 3.46 May - 11 4.20 4.22
Alembic 23.35 July - 14 39.35 -0.25
Alembic Pharmaceuticals 271.60 June - 30 661.00 -2.68
Alfa ICA (India) 7.65 November - 03 19.50 4.84
Alfa Transformer 14.85 March - 27 19.15 -5.67
Alfavision Securities and Finance 30.00 September - 24 86.00 0.00
Alfred Herbert (India) 244.00 July - 10 419.00 3.71
Alicon Castalloy 138.45 August - 14 270.00 3.81
Alka Diamond Industries 17.30 July - 21 18.05 0.00
Alka India 0.08 June - 26 0.10 11.11
Alka Securities 0.14 March - 23 0.25 4.17
Alkali Metals 20.00 December - 17 45.90 -1.92
Alkyl Amines Chemicals 250.00 June - 15 296.20 3.57
Allahabad Bank 88.60 June - 18 90.15 -0.77
Allcargo Logistics 207.00 June - 26 319.50 -0.16
Alliance Integrated Metaliks 167.10 September - 16 181.50 0.00
Allied Computers International (Asia) 0.03 June - 16 0.05 0.00
Allied Digital Services 16.90 March - 27 20.25 -0.74
ALLSEC Technologies 20.50 March - 27 25.20 4.56
Almondz Global Securities 9.41 July - 16 10.01 -0.89
Alok Industries 5.75 June - 03 6.36 -1.09
Alpa Laboratories 8.62 July - 15 12.85 2.64
Alpha Graphic India 2.40 June - 25 2.40 0.00
Alpha Hi-Tech Fuel 0.71 May - 11 0.75 0.00
Alphageo (India) 237.50 July - 11 391.10 -2.74
Alpine Housing Dev Corp 17.85 January - 09 24.70 -5.00
Alps Industries 1.22 December - 17 2.00 -0.50
Alps Motor Finance 32.30 April - 30 48.70 -1.81
ALSTOM India 467.00 October - 08 737.30 2.42
Alstom T&D India 323.55 August - 22 546.85 0.86
Alufluoride 9.05 August - 07 13.05 0.00
Alumeco India Extrusion 3.46 January - 07 7.18 0.00
Amal 17.15 June - 19 21.25 -0.23
Amani Trading & Exports 48.75 January - 13 59.00 0.00
Amara Raja Batteries 475.00 July - 10 872.85 1.56
Amardeep Industries 5.70 September - 10 5.97 0.00
Amarjothi Spinning Mills 53.50 February - 11 93.05 -6.81
Amarnath Securities 22.00 May - 21 22.00 0.00
Amba Enterprises 10.00 June - 25 10.00 0.00
Ambalal Sarabhai Enterprise 3.32 June - 11 3.98 6.42
Ambica Agar 3.81 March - 30 4.70 0.00
Ambika Cotton Mills 385.00 July - 11 994.25 0.13
Ambitious Plastomac 1.28 May - 06 2.41 0.00
Ambuja Cements 205.15 August - 04 227.30 0.22
Amco India 12.35 March - 27 17.05 0.00
AMD Industries 19.60 June - 15 22.90 -0.43
Amforge Industries 1.52 June - 03 1.90 0.00
Amines and Plasticizers 8.88 July - 30 26.75 2.69
Amit International 2.71 February - 12 8.50 3.79
Amit Securities 6.90 May - 12 6.90 0.00
Amit Spinning Industries 0.87 April - 17 0.95 0.00
Amrapali Capital and Finance Services 24.10 October - 20 44.90 0.00
Amrapali Industries 3.94 June - 25 4.58 0.00
Amraworld Agrico 0.63 May - 14 0.63 0.00
Amrit Corporation 380.00 June - 25 414.00 5.08
Amrutanjan Health Care 161.40 July - 14 424.40 -0.54
Amsons Apparels 3.55 April - 13 10.80 0.00
Amtek Auto 129.20 March - 24 157.75 1.68
Amulya Leasing and Finance 40.45 June - 27 124.70 0.24
Anant Raj 31.70 June - 03 37.70 -1.18
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 16.35 0.00
Andhra Bank 67.45 June - 12 71.35 -1.72
Andhra Cement 6.60 June - 25 6.75 0.75
Andhra Petro 8.60 August - 14 13.25 -2.93
Andhra Sugars 88.00 June - 09 94.30 1.89
Andrew Yule and Company 17.75 June - 12 18.65 -1.84
ANG Industries 14.96 August - 26 32.90 0.61
Angels Enterprises 4.90 March - 12 9.25 0.00
Anik Industries 21.20 April - 28 24.80 2.27
Anil 225.00 June - 16 230.00 -0.09
Anil Special Steel Industries 2.01 June - 24 2.07 0.00
Anisha Impex 6.49 March - 16 18.35 0.00
Anjani Finance 2.78 July - 02 3.25 0.00
Anjani Portland Cement 52.80 August - 06 105.30 0.96
Anjani Synthetics 4.91 August - 12 18.25 -3.44
Anka India 9.55 June - 19 10.08 0.00
Ankit Metal and Power 1.86 May - 28 2.75 4.96
Ankush Finstock 2.20 December - 17 5.38 -4.61
Anna Finance 11.74 October - 14 15.15 0.00
ANS Industries 11.17 August - 25 26.05 0.00
Ansal Buildwell 50.50 July - 14 84.00 1.08
Ansal Housing and Construction 22.00 June - 03 24.85 0.20
Ansal Properties & Infrastructure 17.50 June - 16 20.10 -1.23
Anshus Clothing 3.03 February - 11 7.33 -4.93
Anubhav Infrastructure 10.85 June - 11 10.90 0.00
Anuh Pharma 252.85 July - 15 886.75 1.72
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 246.10 June - 26 380.50 11.49
Apcotex Industries 168.90 July - 14 474.90 -1.19
APL Apollo Tubes 295.10 October - 08 385.30 0.21
Aplab 22.80 June - 01 26.20 -3.85
APM Industries 30.90 July - 30 49.15 -1.31
Apollo Finvest (India) 7.65 July - 07 14.70 5.00
Apollo Hospitals Enterprises 979.95 June - 26 1,309.70 0.69
Apollo Tyres 154.70 March - 27 171.35 -0.20
Apple Finance 1.54 May - 11 1.63 -2.40
Appu Marketing & Manufacturing 295.00 September - 19 673.00 0.07
Apte Amalgamations 110.05 November - 10 158.00 0.00
Aptech 46.30 June - 26 55.70 2.30
Aptus Industries 6.30 June - 24 7.60 2.98
Aqua Pumps Infra Ventures 16.20 June - 10 18.65 0.00
Aravali Securities and Finance 3.20 March - 30 5.90 0.85
Arcee Industries 1.88 June - 26 1.88 -4.57
Archana Software 0.55 December - 30 1.33 0.00
Archidply Industries 15.05 June - 26 34.80 0.00
Archies 17.65 June - 09 18.85 -1.31
Arcotech 305.00 July - 01 342.80 -0.98
Arcuttipore Tea Company 3.19 June - 17 3.49 0.00
Arex Industries 19.95 July - 01 38.95 4.70
Arfin India 10.00 May - 27 61.10 1.92
Aries Agro 78.50 August - 14 118.80 0.85
Arihant Avenues and Credit 6.19 February - 25 6.47 0.00
Arihant Capital Markets 16.85 June - 12 20.00 4.71
Arihant Foundations and Housing 32.90 June - 16 43.90 -0.57
Arihant Superstructures 34.00 May - 14 41.85 -2.90
Arihants Securities 6.60 July - 01 7.00 0.00
Arman Financial Services 21.00 August - 11 143.80 -1.17
Arman Holdings 10.00 July - 17 92.30 0.00
Arnav Corporation 1.65 June - 26 1.65 -1.79
Arnold Holdings 59.00 June - 22 60.75 -0.65
Aro Granite Industries 42.50 July - 14 52.00 -1.89
Aroni Commercials 33.90 August - 07 41.85 0.00
Arora Fibres 8.00 June - 18 8.15 0.00
Arrow Coated Products 116.00 August - 27 364.50 0.30
Arrow Textiles 8.99 August - 27 22.60 0.67
Arshiya 17.40 December - 17 41.30 0.73
ARSS Infrastructure Projects 24.75 June - 03 27.35 -0.55
Artech Power Products 3.81 August - 22 19.25 0.00
Artefact Projects 19.20 July - 02 30.50 -4.39
Artson Engineering 24.05 June - 10 40.05 7.81
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 216.00 July - 14 265.50 -0.41
Arvind International 1.42 June - 08 1.63 0.00
Arvind Remedies 10.00 March - 27 12.53 -2.26
Aryaman Capital Markets 12.00 October - 17 14.80 -0.34
Aryaman Financial Services 14.75 May - 08 15.35 -4.95
Asahi Fibres 3.20 June - 25 3.74 0.00
Asahi India Glass 75.00 June - 26 152.90 0.13
Asahi Infrastructure And Projects 1.06 December - 26 1.25 -0.79
Asahi Songwon Colors 113.00 June - 05 126.50 -1.09
Aseem Global 2.32 January - 08 3.08 10.00
Ashapura Intimates Fashion 125.90 July - 02 241.70 2.81
Ashapura Minechem 55.70 February - 13 56.70 -0.61
Ashiana Agro Industries 1.17 June - 18 3.20 0.00
Ashiana Housing 117.00 July - 04 243.50 -1.46
Ashiana Ispat 8.46 June - 15 9.70 0.00
Ashika Credit Capital 31.00 June - 05 35.00 -4.37
Ashima 7.79 December - 17 12.38 -4.33
Ashirwad Capital 2.18 March - 27 2.64 1.54
Ashirwad Steel and Industries 3.67 June - 02 4.11 0.00
Ashish Polyplast 3.97 July - 11 8.55 0.00
Ashnoor Textile Mills 2.67 August - 27 10.25 -0.29
Ashok Alco-Chem 23.30 July - 28 167.50 -0.95
Ashok Leyland 31.90 July - 14 71.35 2.15
Ashoka Buildcon 128.05 October - 16 176.80 -0.76
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 1.85 June - 09 1.85 0.00
Asia Pack 11.44 June - 09 11.44 0.00
Asian Electronics 1.48 December - 29 1.78 0.00
Asian Granito India 68.00 July - 14 101.00 -0.49
Asian Hotels (East) 166.00 June - 26 170.30 0.06
Asian Hotels (North) 91.00 June - 03 102.70 -0.29
Asian Hotels (West) 104.10 June - 22 109.00 -3.45
Asian Oilfield Services 28.50 January - 29 34.00 0.44
Asian Paints 589.00 July - 11 750.75 0.11
Asian Petroproducts and Exports 3.76 February - 13 3.76 0.00
Asian Star 765.00 June - 23 938.00 0.00
Asian Tea and Exports 11.70 June - 25 12.51 -1.50
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 9.00 August - 01 18.50 -2.63
Asit C Mehta Financial Services 30.00 October - 20 53.50 0.00
ASM Technologies 85.00 June - 09 95.30 -0.42
Assam Company (India) 3.31 June - 15 3.56 -2.73
Associated Alcohol and Breweries 23.50 June - 26 93.50 5.53
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 43.75 October - 07 77.50 5.73
Astec Lifesciences 46.00 June - 27 180.00 -2.76
Astra Microwave Products 100.00 June - 16 112.10 0.13
Astral Poly Technik 327.45 July - 16 386.85 0.86
AstraZeneca Pharma 796.05 February - 27 1,186.75 -1.16
Asya Infosoft 14.51 July - 22 69.35 1.02
Atharv Enterprises 1.30 June - 19 1.35 -1.46
Athena Constructions 10.00 April - 15 22.40 0.00
Atishay Infotech 17.00 October - 16 50.00 0.00
Atlanta 44.60 June - 12 53.20 2.41
Atlanta Devcon 5.82 December - 22 8.67 0.00
Atlanta Infrastructure and Finance 3.98 September - 02 7.98 0.00
Atlas Cycle Industries 193.50 March - 27 202.90 -1.74
Atlas Jewellery India 35.90 June - 27 74.90 1.70
ATN International 0.26 March - 23 0.38 0.00
Atul 904.00 June - 30 1,170.35 -0.45
Atul Auto 271.50 June - 30 481.80 -2.43
ATV Projects India 2.00 March - 30 4.70 -3.09
Aunde India 34.20 October - 17 45.00 0.00
Aurangabad Paper Mills 1.44 February - 13 1.55 0.00
aurionPro Solutions 164.00 March - 17 177.70 -1.06
Auro Laboratories 5.23 July - 16 8.90 0.00
Aurobindo Pharma 695.55 July - 10 1,431.85 -0.16
Auroma Coke 2.61 February - 25 4.41 5.00
Aurum Soft Systems 1.10 June - 16 1.30 -2.26
Ausom Enterprise 10.19 July - 03 25.65 -2.66
Austin Engineering Company 58.75 June - 12 64.40 -2.42
Austral Coke & Projects 0.45 June - 25 0.57 5.56
Authum Investment & Infrastucture 10.00 June - 09 26.34 -3.52
Autoline Industries 51.25 March - 25 53.75 -1.29
Autolite (India) 22.60 August - 11 37.55 -3.47
Automobile Corporation of Goa 375.00 July - 14 411.80 0.56
Automotive Axles 599.00 July - 10 673.75 1.70
Automotive Stampings and Assemblies 35.40 June - 11 37.35 -4.84
Autopal Industries 12.50 November - 14 32.80 -4.93
Autoriders Finance 0.45 June - 26 0.45 -4.26
Avance Technologies 0.12 June - 08 0.15 0.00
Avantel 74.00 July - 14 97.50 -3.27
Avanti Feeds 671.30 July - 15 1,559.75 -0.18
AVI Photochem 12.90 December - 31 12.90 0.00
Aviva Industries 11.74 July - 14 28.45 0.00
Avon Corporation 0.17 November - 28 0.17 0.00
Avon Organics 10.49 June - 27 26.05 -0.76
Avonmore Capital & Management Services 9.00 March - 31 13.70 -2.21
AVT Natural Products 26.95 March - 27 31.20 2.63
Axel Polymers 1.45 July - 18 6.75 0.00
Axis Bank 375.00 July - 11 565.60 -0.79
Axis Capital Markets (India) 33.20 December - 17 44.65 0.34
Axis Mutual Fund - Gold ETF 2,286.90 December - 11 2,475.00 0.94
AXISCADES Engineering Technologies 83.75 July - 07 222.70 -1.89
Axon Finance 2.99 May - 13 3.76 -4.81
Axtel Industries 8.27 September - 05 10.25 4.38
Azure Exim Services 2.50 April - 16 2.50 0.00
B and A 110.90 March - 26 135.00 2.43
B C Power Controls 18.50 September - 26 48.60 0.00
B Nanji Enterprises 7.20 February - 23 12.18 0.00
B P Capital 7.28 June - 30 18.58 4.97
B&A Packaging India 3.00 February - 25 3.00 0.00
B2B Software Technologies 3.91 October - 27 13.32 0.00
Baba Arts 2.91 June - 17 3.39 -1.17
Bacil Pharma 2.62 July - 21 7.68 0.00
Bafna Pharmaceuticals 24.75 August - 14 25.10 0.00
BAG Films and Media 2.39 June - 11 2.79 0.72
Bagadia Colourchem 4.45 September - 12 8.51 0.00
Baid Leasing and Finance Company 16.15 October - 10 36.95 -0.14
Bajaj Auto 1,980.00 April - 30 2,540.15 1.35
Bajaj Corp 237.50 July - 10 418.55 -1.40
Bajaj Electricals 200.95 February - 12 271.90 -1.38
Bajaj Finance 2,025.00 June - 27 5,435.05 1.16
Bajaj Finserv 928.00 June - 27 1,501.95 -0.65
Bajaj Hindusthan 11.60 June - 03 13.51 -2.53
Bajaj Holdings & Investment 1,321.60 June - 19 1,436.00 -1.07
Bajaj Steel Industries 145.00 June - 19 186.90 -2.35
Bal Pharma 48.20 June - 27 50.85 -1.93
Bala Techno Global 0.21 June - 13 0.55 0.00
Bala Techno Industries 1.10 November - 12 1.46 -3.95
Balaji Amines 61.90 June - 27 115.20 0.09
Balaji Telefilms 63.90 June - 12 69.55 -1.28
Balasore Alloys 14.40 March - 31 15.90 -0.31
Balkrishna Industries 580.00 December - 17 732.00 0.69
Ballarpur Industries 12.00 June - 26 12.60 0.48
Balmer Lawrie and Company 548.00 June - 16 555.45 -0.40
Balmer Lawrie Investment 234.75 June - 27 266.00 -1.12
Balrampur Chini Mills 33.45 June - 03 39.95 -1.48
Balurghat Technologies 2.00 June - 30 3.33 -4.86
Bambino Agro Industries 63.75 August - 06 91.30 -4.90
BAMPSL Securities 0.24 June - 17 0.36 0.00
Banaras Beads 28.30 June - 12 34.70 2.21
Banas Finance 1.94 April - 24 3.01 -1.95
Banco Products (India) 88.60 June - 16 95.80 -3.33
Bang Overseas 5.90 March - 31 7.02 -4.88
Bangalore Fort Farms 10.00 April - 30 47.75 1.92
Bank Of Baroda 101.80 January - 29 144.50 -0.34
Bank Of India 170.10 June - 15 177.00 -3.20
Bank of Maharashtra 34.60 March - 27 36.25 -0.68
Bannari Amman Spinning Mills 131.90 August - 11 176.80 0.74
Bannariamman Sugars 750.25 June - 08 808.75 0.00
Bansal Roofing Products 28.00 February - 05 30.00 0.00
Banswara Syntex 57.30 June - 17 62.35 -0.16
Barak Vally Cements 11.65 August - 14 15.40 1.99
Baroda Extrusion 0.44 May - 05 0.55 0.00
Baron Infotech 0.36 January - 23 0.38 0.00
Bartronics India 8.25 June - 17 9.11 0.55
Basant Agro Tech (India) 5.95 June - 10 8.11 2.79
BASF India 832.70 July - 14 1,187.55 -0.52
Basil Infrastructure Projects 25.20 August - 18 27.55 0.00
Bata India 942.20 June - 09 1,042.65 -0.29
Batliboi 17.40 June - 15 19.50 -6.02
Bayer CropScience 1,740.00 July - 14 3,961.45 0.42
BCB Finance 25.00 May - 25 27.20 0.00
BCC Finance 7.84 June - 22 9.30 3.33
BCC Fuba India 1.53 May - 07 2.00 0.00
BCL Industries & Infrastructures 30.90 January - 13 37.50 -2.72
BDH Industries 27.80 July - 16 51.25 -0.10
Beckons Industries 0.26 June - 19 0.28 0.00
Bedmutha Industries 11.00 June - 12 14.33 0.99
Bee-am Chemicals 8.02 June - 23 10.70 0.00
Beekay Steel Industries 10.00 March - 24 37.65 0.00
Beeyu Overseas 0.94 June - 19 1.20 4.35
Bell Agromachina 4.41 October - 01 47.50 0.00
Bemco Hydraulics 59.00 August - 12 86.30 0.47
BEML 543.10 August - 26 1,218.30 0.71
Benares Hotels 776.05 June - 26 1,305.75 4.96
Bengal and Assam Company 404.40 August - 22 486.90 -0.53
Bengal Steel Industries 10.00 November - 28 10.00 0.00
Bengal Tea and Fabrics 30.00 June - 10 37.10 -6.19
Benzo Petro International 1.43 June - 01 1.50 0.00
Berger Paints India 139.58 June - 26 195.40 0.23
Bervin Investment and Leasing 12.65 November - 18 24.40 0.00
Beryl Drugs 22.60 July - 14 40.65 1.50
Beryl Securities 5.09 May - 14 5.09 0.00
Best and Crompton Engineering 3.43 June - 22 3.43 0.00
Best Eastern Hotels 21.50 April - 01 23.60 0.00
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
Betex India 84.00 June - 08 88.00 0.00
BF Investment 79.50 July - 10 152.50 2.01
BF Utilities 437.05 December - 17 590.95 7.63
BGIL Films and Technologies 1.69 April - 09 2.09 0.00
BGR Energy Systems 100.00 June - 12 107.10 -2.10
Bhageria Dye chem 74.95 June - 27 140.90 0.71
Bhagiradh Chemicals and Industries 42.70 July - 11 68.75 17.72
Bhagwandas Metals 6.70 March - 10 9.03 0.00
Bhagwati Autocast 36.00 March - 25 40.20 0.00
Bhagwati Gases 0.80 December - 19 0.99 0.00
Bhagwati Oxygen 8.38 September - 09 15.70 -4.85
Bhagyanagar India 15.40 June - 26 15.45 -4.92
Bhagyashree Leasing & Finance 47.55 March - 21 104.40 0.00
Bhandari Hosiery Exports 24.00 March - 12 43.80 3.42
Bhanderi Infracon 107.60 August - 13 118.10 0.00
Bhanot Construction and Housing 4.75 February - 09 4.52 0.00
Bhansali Engineering Polymers 13.50 December - 17 20.10 -0.74
Bharat Agri Fert & Realty 90.00 March - 27 127.70 -0.70
Bharat Bhushan Share and Commodity Brokers 8.85 April - 22 10.10 3.17
Bharat Bijlee 525.00 June - 03 560.25 -0.93
Bharat Electronics 1,820.00 July - 14 3,446.10 2.23
Bharat Forge 595.30 June - 26 1,115.20 -1.53
Bharat Gears 57.00 June - 26 66.40 -1.48
Bharat Heavy Electricals 203.00 October - 07 250.75 -2.15
Bharat Immunologicals and Biologicals Corporation 23.20 June - 26 30.35 -1.46
Bharat Petroleum Corporation 583.05 July - 11 861.55 0.36
Bharat Rasayan 359.10 June - 26 949.75 -1.32
Bharat Seats 23.40 August - 13 33.00 -2.08
Bharat Textiles And Proofing 11.21 November - 14 11.21 0.00
Bharati Shipyard 13.10 June - 22 14.35 0.00
Bharatiya Global Infomedia 2.52 May - 29 4.25 4.42
Bharti Airtel 336.00 July - 14 417.60 -2.32
Bharti Infratel 261.05 August - 08 436.35 -4.75
Bhartiya International 358.00 July - 10 468.30 5.24
Bheema Cements 8.17 March - 09 9.10 0.00
Bhilwara Spinners 2.81 June - 19 3.00 0.00
Bhilwara Technical Textiles 7.89 July - 09 11.50 -2.54
Bhilwara Tex-Fin 9.03 December - 04 23.90 0.00
Bhor Wavelock Industries 37.95 January - 23 37.95 0.00
Bhoruka Aluminium 0.50 June - 02 0.54 3.85
Bhushan Steel 49.00 June - 05 58.55 -0.76
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.61 June - 10 9.49 0.00
Bihar Sponge Iron 2.28 June - 15 2.38 -4.80
Bil Energy Systems 0.70 June - 12 0.91 0.00
Bilcare 40.25 June - 17 47.10 2.28
Bilpower 1.00 June - 15 1.19 0.00
Bimetal Bearings 262.90 August - 26 386.00 3.40
Binani Industries 81.15 June - 15 84.20 -0.88
Binayaka Tex Processors 294.40 June - 09 387.40 0.00
Binny 124.65 August - 12 154.70 1.84
Binny Mills 299.00 March - 27 341.50 -1.13
Bio Green Industries 2.35 June - 12 2.65 -4.33
Bio Green Papers 2.33 December - 30 2.65 0.00
Biocon 402.45 January - 07 463.10 -1.64
Biofil Chemicals and Pharmaceuticals 1.67 December - 23 3.40 -4.76
Biopac India Corporation 4.75 July - 15 7.80 -1.14
Birdhi Chand Pannalal Agencies 17.30 October - 13 506.00 -1.99
Birla Capital And Finance 0.41 June - 26 0.41 -4.65
Birla Corporation 387.00 July - 11 414.75 -0.30
Birla Cotsyn India 0.06 June - 26 0.07 0.00
Birla Ericsson Opticals 50.00 June - 11 56.60 1.98
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 2.55 3.66
Birla Shloka Edutech 2.20 June - 26 2.26 -5.83
Birla Sun Life Gold ETF 2,456.85 November - 11 2,545.00 0.79
Birla Transasia Carpets 19.00 June - 03 21.90 -4.99
Bisil Plast 0.22 April - 01 0.31 0.00
BITS 0.16 February - 13 0.35 0.00
BKV Industries 1.81 June - 26 3.14 -4.85
BL Kashyap & Sons 8.42 August - 14 10.98 -2.23
Black Rose Industries 5.40 June - 27 15.55 -3.42
Blazon Marbles 1.53 January - 06 1.53 0.00
BLB 3.50 June - 17 3.84 -4.95
Bliss GVS Pharma 46.00 August - 08 116.20 0.52
Bloom Dekor 13.28 December - 03 19.20 0.79
Bloom Industries 2.60 June - 08 4.00 4.71
BLS Infotech 0.15 April - 29 0.16 0.00
Blue Blends (India) 9.50 July - 16 26.40 4.76
Blue Chip India 0.22 May - 22 0.25 -3.85
Blue Chip Tex Fuel Industries 18.70 July - 30 51.60 -2.37
Blue Circle Services 2.74 June - 04 2.74 0.00
Blue Coast Hotels 50.25 August - 22 127.50 0.00
Blue Dart Express 3,847.00 August - 05 6,099.10 0.25
Blue Pearl Texspin 5.06 October - 30 11.50 4.55
Blue Star 315.10 June - 05 343.30 -0.71
Blue Star Infotech 159.30 June - 30 186.80 -1.06
Bluechip Stockspin 2.58 November - 11 2.82 0.00
BMB Music and Magnetics 2.47 December - 29 5.70 0.00
BN Rathi Securities 15.30 July - 10 30.00 1.69
BNK Capital Markets 23.00 July - 28 30.35 0.00
BNR Udyog 14.75 September - 02 22.25 -0.89
Bodal Chemicals 25.70 June - 12 26.70 2.10
Bodhtree Consulting 10.00 April - 30 32.15 4.89
Bombay Burmah Trading Corporation 127.30 July - 14 488.20 -0.39
Bombay Cycle 1,144.00 July - 25 1,599.00 0.00
Bombay Dyeing and Manufacturing Company 58.55 June - 12 70.40 -2.02
Bombay Oxygen Corporation 5,200.00 June - 05 5,200.00 0.00
Bombay Rayon Fashions 106.00 December - 17 140.60 -0.85
Bombay Swadeshi Stores 22.20 September - 26 133.00 0.08
Bonanza Industries 40.70 July - 07 59.00 0.00
Borax Moraji 15.55 August - 13 28.50 0.00
Borosil Glass Works 1,594.85 August - 19 1,668.50 0.29
Bosch 13,100.00 July - 14 21,809.05 -0.59
Boston Bio Systems 9.39 August - 07 10.44 -4.92
Boston Teknowsys (India) 14.05 February - 18 19.75 0.00
Bothra Metals and Alloys 18.00 July - 21 36.00 20.00
BPL 16.80 August - 18 24.70 -1.59
Brady and Morris Engineering Company 41.05 August - 08 56.00 0.00
Brahmanand Himghar 4.54 June - 24 8.31 0.00
Brahmaputra Infrastructure 17.05 May - 27 23.00 3.60
Brakes Auto (India) 0.94 January - 21 5.15 -0.96
Brandhouse Retails 0.79 May - 27 0.95 0.00
Brawn Biotech 4.42 September - 09 14.53 0.00
Bridge Securities 6.50 August - 11 7.60 -5.00
Brigade Enterprises 119.80 July - 09 137.30 -2.28
Bright Brothers 44.00 August - 01 52.25 -2.34
Brijlaxmi Leasing & Finance 0.18 January - 14 0.23 -4.17
Britannia Industries 980.00 June - 27 2,742.65 1.82
Broadcast Initiatives 2.66 March - 27 3.61 -4.75
Bronze Infra-Tech 18.64 November - 13 42.10 0.00
Brooks Laboratories 30.20 July - 03 45.70 -0.76
Brushman India 0.49 January - 20 0.66 4.76
BS Limited 22.80 June - 15 26.25 0.96
BSEL Infrastructure Realty 1.70 June - 03 2.07 0.00
BSL 25.50 August - 18 42.10 -1.75
Budge Budge Company 10.00 November - 18 10.00 0.00
Burnpur Cement 6.70 May - 07 7.80 -0.89
Butterfly Gandhimathi Appliances 132.10 June - 15 148.00 0.34
C & C Constructions 14.00 June - 26 14.20 -5.33
C Mahendra Exports 2.85 June - 03 4.66 2.42
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 1,030.00 June - 26 1,734.00 0.40
Cairn India 170.60 June - 09 182.45 -2.90
Calcom Vision 1.64 December - 12 4.38 0.00
California Software 3.35 May - 25 5.55 0.00
Cals Refineries 0.07 June - 26 0.08 0.00
Cambridge Technology Enterprises 5.25 June - 27 37.60 4.88
Camex 19.05 June - 01 24.00 0.00
Camlin Fine Sciences 43.98 July - 15 111.85 7.14
Camphor and Allied Products 254.00 April - 27 311.80 4.67
Camson Bio Technologies 102.00 June - 03 96.75 -0.51
Can Fin Homes 347.23 August - 12 746.40 5.09
Canara Bank 284.85 June - 11 289.80 -1.40
Canara Robeco Gold Exchange Traded Fund 2,445.00 November - 07 2,530.00 -0.24
Cantabil Retail India 23.15 July - 24 57.50 -0.61
Capital First 218.45 July - 11 384.35 -0.38
Capital Trade Links 77.20 September - 16 94.05 0.16
Capital Trust 29.20 August - 04 269.60 3.57
Caplin Point Laboratories 201.30 June - 27 913.50 0.05
Capman Financials 3.37 June - 05 10.28 0.00
Capri Global Capital 125.00 April - 30 160.30 6.16
Capricorn Systems Global Solutions 15.50 September - 04 50.90 -4.95
Caprihans India 51.85 July - 30 71.20 -1.79
Caprolactum Chemicals 5.23 April - 15 5.28 0.00
Captain Pipes 31.00 March - 31 39.00 0.00
Captain Polyplast 41.00 June - 11 42.00 0.00
Carborundum Universal 149.00 June - 04 166.30 1.74
Career Point 98.00 September - 08 160.20 -0.25
Carewell Industries 5.05 June - 08 6.06 0.00
Carnation Industries 18.10 July - 15 26.20 5.65
Castex Technologies 40.70 March - 23 220.80 4.20
Castrol India 318.00 June - 26 433.65 -1.89
Cat Technologies 0.76 June - 25 0.88 4.76
Catvision 7.92 February - 18 10.00 0.00
CCL International 148.40 June - 26 148.40 -9.95
CCL Products India 67.10 July - 14 181.75 -0.19
CCS Infotech 0.98 February - 02 1.12 0.00
CDR Health Care 2.10 July - 10 7.58 0.00
Ceat 506.40 August - 14 669.40 -0.88
Ceejay Finance 25.65 August - 21 44.30 7.13
Ceenik Exports (India) 5.09 April - 07 13.75 4.96
Ceeta Industries 3.25 June - 30 4.04 0.00
Celebrity Fashions 11.35 June - 16 13.29 -0.45
Celestial Biolabs 14.05 June - 24 16.90 4.32
Cenlub Industries 20.40 July - 14 24.20 5.22
Centennial Sutures 20.05 November - 19 53.00 0.00
Centerac Technologies 1.15 June - 25 1.15 0.00
Central Bank of India 60.40 October - 07 104.70 1.01
Central Provinces Railway Company 72.35 June - 16 72.80 0.00
Centron Industrial Alliance 0.85 June - 26 0.85 -1.16
Centrum Capital 10.15 August - 06 13.78 -4.97
Centum Electronics 279.90 June - 27 710.00 0.39
Century Enka 145.30 June - 08 162.20 0.68
Century Extrusions 1.03 March - 24 1.14 -8.80
Century Plyboards 77.00 June - 27 192.15 -0.77
Century Prot 17.30 July - 24 39.00 4.70
Century Textiles and Industries 495.30 December - 17 696.90 2.80
Cera Sanitaryware 1,319.85 July - 10 1,997.45 -1.09
Cerebra Integrated Technologies 6.99 September - 01 10.69 -4.13
CESC 505.25 June - 03 554.85 -1.88
CFL Capital Financial Services 1.29 May - 25 1.47 5.00
CG-Vak Software and Exports 8.58 June - 27 21.00 -1.64
Chaman Lal Setia Exports 45.90 July - 14 91.95 -4.96
Chambal Breweries and Distilleries 5.04 November - 11 19.15 0.26
Chambal Fertilisers and Chemicals 55.00 July - 14 59.25 0.42
Chandni Textiles Engineering Industries 0.60 May - 12 1.31 4.80
Chandra Prabhu International 11.90 June - 26 14.90 6.05
Channel Nine Entertainment 21.85 March - 25 36.90 -0.54
Charms Industries 1.52 June - 24 1.76 0.00
Chartered Capital and Investments 43.15 August - 12 46.50 0.00
Chartered Logistics 8.05 June - 25 8.56 0.00
CHD Developers 7.66 July - 14 17.15 0.59
Chembond Chemicals 170.00 July - 28 357.00 1.28
Chemfab Alkalies 60.50 March - 27 73.00 -0.07
Chemo-Pharma Laboratories 13.20 February - 09 17.10 -5.00
Chemtech Industrial Valves 13.50 August - 26 40.60 0.00
Chennai Ferrous Industries 9.70 June - 26 9.70 -1.52
Chennai Meenakshi Multispeciality Hospital 4.82 December - 03 10.50 -12.50
Chennai Petroleum Corporation 62.20 March - 25 165.90 -5.39
Cheslind Textiles 7.59 June - 02 10.95 0.00
Cheviot Company 320.20 December - 17 552.80 -1.69
Chhattisgarh Industries 4.26 July - 07 6.45 0.00
Chitradurga Spinners 1.42 June - 23 1.42 0.00
CHL 11.16 May - 18 13.30 0.00
Choice Financial Services 27.90 June - 16 28.20 -1.57
Chokhani Securities 15.20 June - 10 15.20 0.00
Choksi Imaging 13.40 November - 18 18.30 0.27
Choksi Labs 7.77 March - 30 9.66 5.00
Cholamandalam Investment and Finance Company 420.00 July - 31 639.90 2.23
Chordia Food Products 45.25 June - 27 120.90 9.71
Chowgule Steamships 16.15 August - 04 22.00 -1.79
Chromatic India 2.90 June - 12 3.44 -4.97
Cigniti Technologies 286.10 June - 12 408.50 -1.14
CIL Nova Petrochemicals 14.10 March - 30 26.50 3.92
CIL Securities 9.50 July - 30 18.10 3.13
Cimmco 32.95 August - 19 89.05 -2.20
Cindrella Financial Services 1.82 October - 17 2.52 0.00
Cindrella Hotels 25.05 July - 09 37.25 0.00
Cineline India 11.00 December - 17 13.41 -3.32
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 6.23 -4.89
Cinevista 2.40 March - 25 2.90 3.20
Cipla 431.90 June - 26 619.10 1.34
Circuit Systems (India) 8.70 May - 20 12.16 9.95
Cistro Telelink 0.05 May - 23 0.12 0.00
Citadel Realty and Developers 14.20 September - 03 32.25 -2.27
Citi Port Financial Services 5.44 November - 13 7.08 0.00
Citizen Infoline 4.47 February - 18 5.42 0.00
Citizen Yarns 52.48 December - 16 230.50 -2.00
City Online Services 7.36 January - 15 9.37 0.00
City Union Bank 73.35 August - 13 101.25 0.00
Cityman 3.07 June - 22 3.07 0.00
CJ Gelatine Products 5.34 April - 20 9.00 -2.70
Clariant Chemicals India 826.00 March - 27 846.95 0.22
Claris Lifesciences 146.85 June - 27 242.90 -1.26
Classic Diamonds (India) 0.92 June - 11 1.08 1.89
Classic Global Finance and Capital 9.05 April - 20 21.10 0.00
Classic Globe Securities 0.87 May - 21 1.00 0.00
Clio Infotech 0.55 December - 29 0.66 0.00
Clutch Auto 7.42 June - 24 8.15 0.49
CMC 1,962.00 June - 25 1,994.20 1.33
CMI 31.80 June - 26 108.60 -0.32
CMI FPE 340.00 April - 01 380.50 0.11
CNI Research 3.66 June - 27 7.97 5.28
Coal India 343.00 October - 13 410.55 -0.26
Coastal Roadways 12.55 June - 09 13.18 -4.97
Coastal Trawlers 24.40 August - 19 25.60 0.00
Cochin Malabar 40.55 May - 22 52.00 0.00
Cochin Minerals and Rutile 57.05 June - 16 69.85 7.79
Colgate Palmolive (India) 1,465.00 August - 18 2,007.15 0.81
Colinz Laboratories 3.91 October - 29 6.88 0.00
Combat Drugs 6.35 June - 19 6.35 0.00
Comfort Commotrade 10.00 April - 15 10.65 -0.47
Comfort Fincap 45.50 June - 25 48.10 0.52
Comfort Infotech 0.76 May - 14 0.95 -2.06
Commercial Engineers and Body Builders Co 15.50 August - 27 18.35 -3.67
Commex Technology 0.70 June - 09 0.79 -7.06
Compact Disc 1.61 December - 11 1.71 0.00
Competent Automobiles Company 62.00 July - 11 122.50 -0.49
Compuage Infocom 77.35 June - 25 90.05 -4.15
Compucom Software 8.03 June - 11 8.60 -2.27
Computer Point (India) 0.76 December - 30 1.05 0.00
Conart Engineers 12.00 September - 10 21.15 0.71
Concord Drugs 10.00 February - 20 64.05 1.26
Confidence Finance and Trading 1.73 June - 19 1.80 0.56
Confidence Petroleum 1.82 March - 25 2.93 3.17
Consecutive Investment & Trading Company 10.00 April - 10 49.99 0.00
Consolidated Construction Consortium 3.41 June - 26 3.95 11.58
Consolidated Securities 29.60 August - 14 73.95 0.00
Container Corporation of India 1,174.70 June - 26 1,669.35 -1.48
Contech Software 2.11 January - 14 5.77 -1.87
Contil India 2.97 July - 21 4.30 0.00
Continental Controls 1.42 June - 24 1.49 -3.87
Continental Petroleums 8.26 July - 31 9.30 4.61
Continental Securities 10.00 January - 07 10.47 0.00
Control Print 91.80 June - 27 220.20 0.32
Conventry Coil O Matic (Haryana) 1.45 May - 30 4.12 0.00
Coral India Finance and Housing 29.00 July - 14 55.00 1.38
Coral Laboratories 104.00 July - 28 396.50 0.08
Cords Cable Industries 20.20 March - 20 23.85 -3.44
CORE Education & Technologies 5.58 June - 04 6.82 0.59
Coromandel Engineering Company 33.35 April - 24 65.30 -3.83
Coromandel International 225.15 June - 09 246.65 -1.10
Corporate Courier and Cargo 8.62 July - 11 11.45 1.87
Corporation Bank 44.02 January - 29 50.85 -0.68
Cosboard Industries 6.37 February - 06 7.59 0.00
Cosco (India) 49.00 June - 30 185.30 3.52
Cosmo Ferrites 8.65 June - 24 9.56 4.94
Cosmo Films 73.90 July - 14 115.50 0.09
Country Club Hospitality & Holidays 9.02 June - 09 10.03 1.21
Country Condos 1.16 March - 30 2.78 -3.81
Cox & Kings 210.30 June - 26 250.25 -1.48
Crane Infrastructure 4.80 June - 16 5.14 0.00
Cranes Software International 1.70 June - 04 2.00 -0.50
Cranex 3.61 January - 08 4.98 0.00
Cravatex 332.00 February - 16 351.80 -2.44
Crazy Infotech 0.10 June - 12 0.14 7.69
Creative Eye 2.60 June - 23 2.81 4.07
Creative Merchants 79.60 June - 15 152.10 4.04
Credit Analysis and Research 1,081.00 July - 14 1,436.05 -0.24
Crescent Leasing 10.00 May - 12 121.00 10.00
Cressanda Solution 4.59 June - 23 4.61 -1.91
Crest Animation Studios 0.89 February - 09 1.05 0.00
Crest Ventures 40.00 June - 27 41.85 0.00
Crestchem 8.90 June - 19 10.22 0.00
Crew B.O.S. Products 2.62 October - 08 2.62 0.00
CRISIL 1,770.00 July - 02 2,003.60 1.87
Crompton Greaves 155.40 April - 24 165.05 -0.54
Crown Tours 23.55 March - 26 27.00 0.00
CSS Technergy 8.55 June - 26 8.55 -5.00
CTIL 1.10 June - 26 1.10 -4.35
Cubex Tubings 6.82 August - 19 10.34 -1.34
Cubical Financial Services 2.20 May - 07 5.83 0.00
Cummins India 636.00 August - 04 904.25 0.65
Cupid Rubbers 13.94 August - 04 107.00 10.31
Cupid Trades 15.00 December - 18 16.30 0.00
Cura Technologies 6.60 June - 04 10.13 -9.96
Cybele Industries 4.31 February - 26 12.04 -4.97
Cyber Media (India) 6.45 September - 08 10.17 0.00
Cybermate Infotek 0.53 February - 13 0.73 1.39
Cyberscape Multimedia 0.44 June - 08 0.47 -2.08
Cybertech Systems and Software 23.65 March - 27 32.35 -2.85
Cyient 339.00 July - 15 593.95 2.51
D & H India 18.05 June - 12 20.35 -3.10
D-Link India 55.85 June - 30 189.50 0.21
D.S. Kulkarni Developers 64.75 August - 14 71.40 -0.83
Dabur India 187.70 June - 26 275.75 -0.31
Dai-Ichi Karkaria 79.70 July - 14 231.70 1.58
Daikaffil Chemicals India 19.15 August - 11 23.70 0.21
Dalal Street Investments 197.40 June - 26 197.40 -1.99
Dalmia Bharat 435.00 December - 17 582.55 -0.68
Dalmia Bharat Sugar and Industries 16.10 March - 20 21.10 0.96
Damodar Industries 39.00 February - 05 74.05 -0.60
Danlaw Technologies India 10.97 August - 05 19.50 0.00
Datamatics Global Services 50.20 June - 12 53.15 -1.85
Datasoft Application Software (India) 0.58 June - 09 1.43 0.00
Daulat Securities 6.63 May - 21 10.23 0.00
Dazzel Confindive 0.09 January - 21 0.19 -5.00
DB (International) Stock Brokers 29.50 June - 26 29.65 -0.34
DB Corp 303.00 June - 09 337.85 0.81
DB Realty 55.10 June - 03 63.15 0.48
DCB Bank 80.90 July - 11 129.80 -0.35
DCM 75.40 March - 26 86.95 0.87
DCM Financial 0.67 May - 25 0.72 -4.00
DCM Shriram 100.25 May - 13 111.65 -3.00
DCM Shriram Industries 57.10 June - 12 63.20 -1.40
DCW 15.00 June - 12 17.30 -0.29
De Nora India 130.00 June - 11 143.60 0.42
Deccan Bearings 7.82 May - 30 9.65 0.00
Deccan Cements 264.90 July - 15 395.80 -2.30
Deccan Chronicle Holdings 1.60 June - 15 1.81 0.00
Deccan Gold Mines 20.00 September - 04 38.80 0.13
Deccan Polypacks 2.65 June - 24 2.65 0.00
Deco Mica 7.19 July - 11 8.14 0.00
Decolight Ceramics 1.15 April - 23 1.15 0.00
Dee-Kartavya 5.90 June - 26 93.80 4.98
Deep Industries 48.15 March - 27 79.60 -2.15
Deepak Fertilizers and Petrochemicals Coprn 112.05 June - 12 125.25 -1.07
Deepak Nitrite 61.90 June - 09 63.00 -2.10
Deepak Spinners 29.00 December - 17 48.25 0.42
Delta Corp 67.50 June - 03 72.60 0.35
Delta Leasing and Finance 5.96 June - 18 7.51 4.89
Delta Magnets 26.25 July - 17 30.15 -5.63
Delton Cables 21.85 March - 27 34.60 -4.95
Den Networks 100.10 February - 04 147.85 0.41
Dena Bank 43.75 June - 18 44.90 -1.75
Denis Chem Lab 23.85 June - 27 27.30 1.87
Dera Paints and Chemicals 4.17 June - 22 4.17 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 8.80 0.00
Devika Finstocks 4.02 February - 19 6.07 -4.86
Devine Impex 18.50 September - 29 26.60 -2.03
Devki Leasing and Finance 1.18 June - 11 1.95 0.00
Dewan Housing Finance Corporation 362.00 June - 03 435.40 -0.16
DFL Infrastructure Finance 2.20 June - 25 2.20 0.00
DFM Foods 250.00 June - 27 527.75 -3.43
Dhabriya Polywood 16.05 October - 17 47.00 0.00
Dhampur Sugar Mills 28.85 June - 19 29.50 -1.01
Dhampure Specialty Sugars 9.70 May - 06 11.68 4.94
Dhan Jeevan 6.12 December - 18 13.71 0.00
Dhanada Corporation 4.26 June - 12 5.14 -4.99
Dhanalaxmi Cotex 14.81 April - 28 17.10 0.00
Dhanlaxmi Bank 29.15 March - 26 29.65 -0.50
Dhanlaxmi Fabrics 21.15 June - 15 29.00 2.65
Dhanlaxmi Roto Sp 6.19 July - 07 8.94 -3.25
Dhanleela Investments & Trading Company 83.25 April - 23 92.10 0.00
Dhanuka Agritech 391.80 June - 26 599.00 -1.74
Dhanuka Commercial 4.71 September - 24 8.25 0.00
Dhanus Technologies 0.04 January - 05 0.08 0.00
Dharamsi Morarji Chemical Company 11.35 July - 17 26.25 5.00
Dharani Finance 2.91 February - 23 3.26 -2.98
Dharani Sugars and Chemicals 10.70 May - 28 13.50 -3.09
Dhenu Buildcon India 2.71 May - 26 3.26 0.00
Dhoot Industrial Finance 9.98 July - 14 16.40 11.95
Dhoot Industries 1.10 May - 18 1.87 4.47
DHP India 101.00 March - 26 121.10 8.71
Dhruv Estates 10.16 November - 21 16.50 0.00
Dhruva Capital Services 8.45 April - 13 9.31 0.00
Dhunseri Investments 71.85 August - 04 116.30 0.00
Dhunseri Petrochem 42.75 March - 30 72.95 0.21
Dhunseri Tea & Industries 190.50 January - 19 211.60 0.14
Dhyana Finstock 287.00 June - 27 360.00 -0.50
Diamant Infrastructure 0.79 June - 25 0.79 0.00
Diamines and Chemicals 25.35 June - 12 29.85 2.93
Diamond Power Infrastructure 36.30 June - 03 43.90 1.50
Diana Tea Company 12.50 June - 12 13.65 -2.15
DIC India 330.10 February - 27 462.10 -1.58
Digjam 6.15 June - 09 7.25 -2.68
DIL 521.00 May - 27 575.00 0.00
Diligent Industries 52.00 June - 15 78.15 3.99
Dion Global Solutions 67.50 July - 04 113.10 1.16
Disa India 3,080.00 August - 01 4,294.00 -1.26
Dish TV India 55.40 September - 26 103.30 -1.20
Dishman Pharmaceuticals & Chemicals 123.30 December - 17 157.35 -4.17
Divine Multimedia (India) 0.95 June - 17 1.28 4.92
Divinus Fabrics 160.55 October - 14 348.70 4.34
Divis Laboratories 1,449.65 June - 27 1,829.95 0.20
Divya Jyoti Industries 4.44 June - 10 6.30 5.00
Divyashakti Granites 28.90 July - 16 45.30 -2.69
DJS Stock and Shares 0.36 January - 27 0.58 3.57
DLF 100.00 October - 16 120.05 1.69
DMC Education 0.58 May - 13 0.96 -4.95
Dolat Investments 1.33 June - 15 1.45 -4.61
Dollex Industries 1.59 April - 23 1.85 1.65
Dolphin Medical Services 0.87 June - 04 1.17 4.46
Dolphin Offshore Enterprises (I) 84.00 June - 09 99.90 -5.13
Donear Industries 9.28 June - 16 12.21 4.99
DOT COM Global 0.79 May - 08 0.79 0.00
DQ Entertainment International 16.90 August - 19 19.55 -4.40
Dr Agrawals Eye Hospital 78.80 August - 06 114.20 -4.83
Dr Reddys Laboratories 2,575.45 June - 27 3,522.30 1.02
Dr. Datson Labs 5.48 March - 27 6.29 0.00
Dredging Corporation India 341.00 June - 12 363.20 -2.58
Drillco Metal Carbides 23.15 June - 09 28.05 4.86
DSJ Communication 0.31 March - 25 0.43 4.88
Dugar Housing Development Finance (India) 4.02 February - 25 4.02 0.00
Dujodwala Paper Chemicals 6.00 January - 29 7.26 0.00
Duke Offshore 21.95 March - 26 64.75 4.94
Duncans Industries 13.60 June - 15 14.50 1.40
Dunlop India 10.10 August - 05 10.70 1.13
Duro Pack 4.91 June - 27 7.04 0.00
Dutron Polymers 24.10 August - 12 42.00 0.00
Dwarikesh Sugar Industries 19.10 March - 31 21.45 -3.60
Dwitiya Trading 150.50 September - 01 995.50 0.00
Dynacons Systems and Solutions 3.30 August - 22 8.50 6.38
Dynacons Technologies 0.52 July - 31 3.43 4.57
Dynamatic Technologies 1,467.40 July - 02 2,897.35 -0.21
Dynamic Industries 21.85 March - 25 27.50 0.36
Dynamic Microsteppers 5.25 September - 18 7.32 0.00
Dynamic Portfolio Management & Services 2.16 January - 16 5.36 0.00
Dynemic Products 42.00 March - 04 58.60 8.42
E-Land Apparel 10.90 January - 22 24.30 -2.80
East Buildtech 4.81 June - 26 5.83 0.00
East Coast Steel 43.75 April - 01 66.15 5.00
Eastern Gases 20.10 July - 14 29.30 -3.78
Eastern Silk Industries 1.53 June - 26 1.71 4.91
Eastern Sugar and Industries 0.95 June - 26 0.95 -4.04
Eastern Treads 26.00 August - 11 55.00 1.85
Easun Reyrolle 34.00 April - 28 36.85 -1.21
ECE Industries 103.50 March - 23 140.00 0.00
eClerx Services 1,144.95 July - 22 1,553.95 -0.02
Eco Friendly Food Processing Park 20.95 March - 27 49.25 -0.30
Eco Recycling 24.00 September - 08 43.00 -4.44
Ecoboard Industries 4.40 September - 26 7.39 -4.89
Econo Trade India 42.65 March - 31 63.45 0.00
Ecoplast 35.20 June - 12 49.30 0.00
Edelweiss Financial Services 48.35 September - 25 60.80 -2.09
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 9.91 June - 12 10.82 -1.81
Eduexel Infotainment 7.22 August - 05 18.75 4.46
Edynamics Solutions 6.59 April - 01 9.00 1.35
Effingo Textile & Trading 56.45 January - 06 56.45 0.00
Eicher Motors 7,750.00 June - 27 19,526.65 0.11
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 140.35 June - 25 143.15 1.45
EIH 85.50 July - 14 100.00 -0.15
EIH Associated Hotels 184.15 August - 01 198.70 3.76
Eimco Elecon (India) 300.20 August - 18 528.10 -0.36
Eins Edutech 5.67 June - 26 43.70 -0.46
Ekam Leasing and Finance Company 4.27 May - 15 4.48 0.00
El Forge 3.91 May - 11 4.10 0.00
Elango Industries 1.10 June - 23 3.02 0.00
Elantas Beck India 683.95 August - 04 1,073.25 -2.74
Eldeco Hous 191.95 December - 31 261.00 6.53
Elder Healthcare 32.00 June - 10 38.55 -1.91
Elder Pharmaceuticals 66.65 June - 10 84.35 -3.82
Elder Projects 21.85 June - 12 21.85 0.00
Elecon Engineering Company 48.30 September - 01 78.70 -0.76
Electrosteel Castings 16.10 April - 13 18.25 -1.08
Electrosteel Steels 3.50 June - 23 3.63 -3.71
Electrotherm (India) 13.55 September - 09 21.60 0.00
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.66 0.00
Elegant Marble and Granite Industries 38.05 July - 18 67.05 4.36
Elgi Equipments 121.00 June - 27 124.75 -0.24
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 565.00 0.00
Elnet Technologies 54.95 July - 15 63.05 0.72
Elpro International 103.60 July - 04 163.00 -1.21
EMA India 18.20 August - 27 22.00 0.00
Emami 527.00 June - 26 1,133.50 3.76
Emami Infrastructure 26.95 August - 04 33.95 2.41
Emami Paper Mills 36.00 June - 27 38.20 0.53
Emco 25.50 June - 16 28.30 2.54
Emed.com Technologies 11.85 June - 04 15.20 4.83
Emerald Leasing Finance & Investment Company 10.00 January - 09 15.95 0.00
Emgee Cables and Communications 3.88 June - 30 6.19 0.00
Emkay Global Financial Services 29.40 June - 26 58.10 -3.09
Emmbi Industries 13.10 August - 28 25.35 3.26
Emmessar Biotech And Nutrition 6.24 June - 26 11.51 -1.79
Emmsons International 8.30 June - 17 10.00 -5.21
Empee Distilleries 22.05 March - 27 31.60 -4.10
Empee Sugars and Chemicals 2.35 May - 08 3.15 -2.78
Empire Industries 700.95 June - 26 1,554.00 -2.13
Empower India 0.21 March - 27 0.37 8.82
Encash Entertainment 40.00 October - 17 42.20 0.00
Encore Software 3.66 November - 24 5.75 0.00
Energy Development Company 13.25 June - 19 14.00 0.00
Engineers India 178.10 May - 07 230.70 0.57
Enkay Texofood Industries 2.15 March - 07 10.00 292.16
Enkei Wheels (India) 69.95 June - 30 123.10 -2.22
Ennore Coke 8.37 April - 07 9.42 -4.37
Ensa Steel and Developers 3.31 May - 29 3.40 0.00
Entegra 2.67 June - 10 3.22 4.89
Enterprises International 2.91 June - 18 14.70 0.00
Entertainment Network India 428.80 July - 10 679.70 -0.17
Envair Electrodyne 14.60 August - 11 15.10 -1.31
Eon Electric 21.00 August - 01 34.50 -4.03
EPC Industrie 128.00 June - 04 152.00 -3.12
EPIC Energy 9.80 December - 17 11.25 0.00
Epsom Properties 6.62 June - 25 7.77 0.00
Era Buildsys 6.91 June - 17 7.53 -2.08
Era Infra Engineering 3.42 December - 22 3.81 -0.78
Eros International Media 233.80 August - 13 516.10 -1.39
ERP Soft Systems 61.50 March - 10 77.00 0.00
Esaar (India) 0.85 June - 03 1.24 19.23
Esab India 577.00 August - 18 629.25 -1.06
Escorts 101.60 June - 16 124.15 1.43
Escorts Finance 3.12 June - 09 3.52 0.00
Esha Media Research 19.00 June - 26 19.00 -5.00
Eskay Knit 0.36 March - 30 0.50 4.17
ESS DEE Aluminium 121.00 March - 27 322.70 2.12
Essar Oil 97.35 November - 27 135.70 -1.13
Essar Ports 81.55 July - 10 97.85 -0.15
Essar Securities 26.55 June - 22 28.55 -3.71
Essar Shipping 18.15 June - 25 19.35 0.78
Essel Propack 106.90 July - 09 128.80 -1.00
Esteem Bio Organic Food Processing 18.20 April - 20 36.50 -1.22
Ester Industries 16.00 March - 27 25.00 1.21
ETT 15.85 May - 06 32.00 0.00
Euro Ceramics 4.10 June - 17 4.81 -4.56
Euro Leder Fashion 6.39 December - 16 10.84 -0.55
Euro Multivision 1.33 June - 12 1.38 -4.83
Eurotex Industries and Exports 18.00 June - 12 23.20 2.43
Eveready Industries India 67.00 June - 27 329.75 -1.71
Everest Industries 222.50 June - 30 319.70 0.50
Everest Kanto Cylinder 7.90 June - 03 8.61 -2.60
Everest Marketing 7.60 May - 04 8.60 0.00
Everlon Synthetics 1.34 June - 08 1.35 0.00
Everonn Education 19.10 June - 12 24.00 2.78
Excel Castronics