SENSEX NIFTY
YOU ARE HERE >  MONEYCONTROL MARKETS

Weekly 52-Week Low

Stocks touching 52-Week low for the week ending April 17, 2015
Company 52-Week Low 52-Week Low Date Current % Change
Kausambi Vanijya 56.75 April - 17 56.75 -1.99
20 Microns 26.50 December - 01 36.10 -0.14
21st Century Management 5.18 April - 30 47.70 -1.55
3i Infotech 5.50 March - 27 7.18 -2.58
3M India 3,799.75 April - 22 8,785.30 1.81
7Seas Technologies 6.51 March - 25 7.60 5.41
8K Miles Software Services 107.00 April - 23 711.50 -6.23
A F Enterprises 10.00 May - 22 471.40 0.11
A.K.Capital Services 173.75 April - 21 283.30 3.77
A2Z Infra Engineering 10.00 May - 09 17.10 -4.74
Aadhaar Ventures India 0.14 April - 16 0.17 13.33
Aadi Industries 1.64 December - 31 5.09 0.00
Aagam Capital 43.70 April - 17 43.70 -9.80
Aamcol Tools 35.10 January - 20 50.55 0.00
Aanchal Ispat 9.44 April - 16 11.45 0.00
Aarey Drugs and Pharmaceuticals 10.97 May - 06 15.25 1.53
Aarti Drugs 162.25 April - 17 763.25 -2.02
Aarti Industries 130.95 April - 21 346.70 -0.66
Aarvee Denim and Exports 37.95 May - 08 44.05 -3.61
Aarya Global Shares and Securities 21.95 March - 26 27.40 -0.36
Aashee Infotech 1.28 June - 05 1.54 0.00
Aban Offshore 402.65 March - 27 466.35 -0.31
ABB 821.00 May - 08 1,357.40 -1.58
Abbott India 1,730.05 May - 13 3,974.35 -0.31
ABC Bearings 74.00 May - 16 149.20 1.98
ABC Gas International 4.97 June - 02 16.05 1.90
ABC India 76.80 March - 25 109.85 -0.14
ABG Infralogistics 77.70 November - 18 235.90 -3.24
ABG Shipyard 181.60 March - 25 217.80 -2.64
Abhinav Capital Services 28.00 August - 25 91.50 0.00
Abhinav Leasing & Finance 2.74 February - 12 12.42 0.00
Abhishek Corporation 1.28 April - 10 1.58 4.64
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 4.33 4.84
ABM Knowledgeware 48.00 May - 13 228.70 -1.89
ACC 1,282.85 May - 08 1,519.55 -2.82
Accel Frontline 41.45 August - 08 80.20 -1.05
Accel Transmatic 4.00 August - 04 12.99 -0.08
Accelya Kale Solutions 624.40 May - 19 1,066.15 2.29
Accentia Technologies 2.46 March - 09 3.11 0.00
Acclaim Industries 1.01 April - 16 1.01 0.00
Accurate Transformers 30.00 April - 13 34.15 -4.07
ACE Edutrend 1.82 March - 10 3.67 4.86
Ace Software Exports 6.98 May - 19 7.43 0.00
Ace Tours Worldwide 6.52 April - 17 6.52 -4.96
Achal Investments 39.35 April - 07 48.35 1.15
ACI Infotech 3.20 October - 21 6.18 -4.92
ACIL Cotton Industries 0.06 March - 27 0.08 -11.11
Acknit Knitting 25.20 May - 12 53.75 -2.89
Acropetal Technologies 2.70 March - 31 3.12 0.32
Acrow (India) 64.95 August - 22 93.70 -1.88
Acrysil (India) 242.50 April - 17 503.50 -0.69
Action Construction Equipment 19.11 April - 25 41.55 -2.81
Action Financial Services (India) 6.28 March - 26 10.25 0.00
Ad Manum Finance 22.00 March - 04 26.70 0.00
Adani Enterprises 445.00 April - 30 642.85 0.34
Adani Ports and Special Economic Zone 194.50 April - 30 323.65 -0.96
Adani Power 40.85 December - 17 47.40 -1.25
Adarsh Mercantile 3.50 October - 14 4.45 0.00
Adarsh Plantation Projects 6.80 March - 18 6.80 0.00
ADC India Communications 131.20 May - 06 367.20 -2.24
ADCC Infocad 40.00 October - 21 58.50 -2.50
Addi Industries 2.21 April - 23 3.25 0.00
ADF Foods Industries 44.05 May - 02 70.45 2.62
Adhinath Textiles 1.13 May - 21 1.38 -4.83
Adhunik Industries 74.10 June - 09 145.50 1.04
Adhunik Metaliks 18.05 March - 10 21.70 -0.46
Adi Finechem 119.08 April - 25 330.30 -0.21
Adi Rasayan 4.09 November - 25 8.16 0.00
Adinath Bio-Labs 0.16 April - 10 0.17 0.00
Adinath Exim Resources 10.25 February - 18 14.49 5.00
Aditya Birla Chemicals 153.70 May - 13 220.20 -1.08
Aditya Birla Money 15.00 May - 16 30.05 -0.66
Aditya Birla Nuvo 1,119.70 May - 09 1,695.30 -2.83
Aditya Forge 2.42 March - 27 2.83 3.66
Aditya Gears 0.00 September - 03 12.07 0.00
Aditya Ispat 3.41 April - 30 4.31 0.00
Adlabs Entertainment 156.40 April - 06 167.50 -2.56
Ador Fontech 68.00 April - 17 98.50 -0.86
Ador Welding 140.90 April - 30 226.10 -1.27
Adore Multiproducts 10.00 December - 08 14.25 0.00
ADS Diagnostic 10.80 September - 08 11.34 0.00
Advance Lifestyles 7.85 September - 03 11.85 0.00
Advance Metering Technology 11.55 March - 31 13.36 -4.23
Advance Petrochemicals 19.00 November - 14 19.00 0.00
Advance PowerInfra Tech 2.49 April - 07 2.49 0.00
Advanced Micronic Devices 10.00 April - 22 16.70 0.00
Advani Hotels and Resorts (India) 35.00 May - 16 46.55 1.20
Advanta 162.00 April - 21 511.70 -3.28
Advent Computer Services 2.37 March - 24 3.94 -0.25
Advik Laboratories 4.01 May - 05 6.25 -0.79
Aegis Logistics 162.30 April - 28 735.25 -4.64
Aekta 18.80 March - 25 20.75 0.00
Aftek 3.18 March - 31 4.34 -4.82
Agarwal Industrial Corporation 79.50 September - 26 116.70 0.04
AGC Networks 52.50 May - 06 102.90 -2.37
AGI Infra 10.00 March - 26 57.75 4.52
Agio Paper & Industries 1.43 March - 30 1.47 0.00
Agri-Tech (India) 5.30 April - 15 6.25 11.41
Agrimony Commodities 6.50 March - 27 7.00 0.00
Agro Dutch Industries 1.42 May - 16 3.41 4.92
Agro Tech Foods 485.70 May - 05 623.75 -3.11
Ahlcon Parenteral (India) 453.95 February - 11 515.00 0.00
Ahluwalia Contracts India 65.25 April - 17 258.20 -2.34
Ahmedabad Stellcr 13.85 April - 23 43.50 0.00
Ahmednagar Forgings 145.80 April - 17 285.05 -4.33
AI Champdany Industries 14.00 May - 16 16.20 4.85
AIA Engineering 576.10 April - 17 1,196.60 -1.70
Aikyam Intellectual Property Consultancy 10.35 March - 13 11.48 4.94
Aimco Pesticides 14.40 May - 07 53.35 -3.00
Aishwarya Telecom 3.50 May - 19 4.66 13.66
Ajanta Pharma 404.32 May - 02 1,426.85 1.04
Ajanta Soya 12.50 March - 23 14.19 -5.65
Ajcon Global 10.05 January - 12 16.50 0.00
AJEL 1.62 April - 30 3.30 3.45
Ajmera Realty and Infra India 57.00 May - 08 138.20 0.66
Ajwa Fun World and Resort 5.36 September - 24 6.73 0.00
Akar Tools 15.20 May - 14 28.20 -0.70
Akme Star Housing Finance 30.00 March - 19 31.60 -9.06
Aksh Optifibre 13.20 March - 30 15.07 -3.02
AksharChem (India) 132.00 May - 28 145.50 -3.45
Akzo Nobel India 860.00 May - 16 1,418.10 0.44
Alacrity Securities 4.75 January - 19 5.75 0.00
Alang Industries Gases 6.88 January - 06 6.88 0.00
Alankit 51.50 September - 18 220.70 -2.13
Albert David 123.80 April - 17 384.80 0.50
Alchemist 26.60 March - 27 29.70 -4.65
Alchemist Corporation 6.03 March - 03 6.60 -4.35
Alchemist Realty 3.61 August - 26 4.06 3.05
Alembic 17.50 May - 13 38.65 -0.90
Alembic Pharmaceuticals 261.00 May - 19 485.00 1.04
Alfa ICA (India) 7.65 November - 03 19.00 0.00
Alfa Transformer 14.85 March - 27 21.55 5.90
Alfavision Securities and Finance 30.00 September - 24 105.00 0.00
Alfred Herbert (India) 247.25 May - 14 378.30 -4.20
Alicon Castalloy 91.00 April - 17 285.60 -4.51
Alka Diamond Industries 17.30 July - 21 19.00 0.00
Alka India 0.08 April - 06 0.09 0.00
Alka Securities 0.14 March - 23 0.15 0.00
Alkali Metals 17.65 May - 15 54.80 -2.49
Alkyl Amines Chemicals 143.95 April - 23 330.00 -0.90
Allahabad Bank 93.95 May - 09 104.45 0.29
Allcargo Logistics 146.00 May - 16 343.10 -2.17
Alliance Integrated Metaliks 149.50 May - 15 173.30 0.00
Allied Computers International (Asia) 0.05 April - 17 0.06 0.00
Allied Digital Services 13.74 May - 16 19.30 -1.28
ALLSEC Technologies 20.50 March - 27 23.15 -3.54
Almondz Global Securities 6.90 April - 22 10.76 -7.64
Alok Industries 7.83 March - 23 8.08 -0.49
Alpa Laboratories 8.20 May - 19 17.33 4.97
Alpha Graphic India 2.75 March - 30 3.04 1.67
Alpha Hi-Tech Fuel 0.72 June - 16 0.76 0.00
Alphageo (India) 164.90 April - 30 472.70 0.25
Alpine Housing Dev Corp 17.85 January - 09 27.90 0.00
Alps Industries 1.22 December - 17 1.72 -0.58
Alps Motor Finance 40.40 April - 08 48.25 0.00
ALSTOM India 403.95 April - 22 724.75 -1.84
Alstom T&D India 263.80 April - 22 568.20 0.48
Alufluoride 6.66 May - 16 13.49 3.77
Alumeco India Extrusion 1.92 May - 20 4.34 -4.62
Amal 16.01 April - 21 24.50 1.03
Amani Trading & Exports 48.75 January - 13 51.00 0.00
Amara Raja Batteries 399.90 May - 19 863.20 0.51
Amardeep Industries 5.70 September - 10 6.90 0.00
Amarjothi Spinning Mills 53.50 February - 11 91.70 15.86
Amarnath Securities 22.05 March - 26 23.00 0.00
Ambalal Sarabhai Enterprise 2.88 May - 16 4.99 0.00
Ambica Agar 3.81 March - 30 4.25 0.00
Ambika Cotton Mills 285.00 April - 17 939.75 2.82
Ambitious Plastomac 1.33 March - 30 1.54 -4.35
Ambuja Cements 207.75 May - 09 246.80 -1.93
Amco India 10.48 May - 15 16.00 3.90
AMD Industries 14.35 April - 21 22.50 -2.17
Amforge Industries 1.15 May - 02 2.13 4.93
Amines and Plasticizers 7.61 April - 25 33.65 1.66
Amit International 2.71 February - 12 3.71 4.51
Amit Securities 8.04 April - 15 8.04 0.00
Amit Spinning Industries 0.53 April - 21 0.87 -4.40
Amrapali Capital and Finance Services 24.10 October - 20 40.00 0.00
Amrapali Industries 3.74 April - 15 4.60 0.00
Amraworld Agrico 0.73 April - 17 0.73 -1.35
Amrit Corporation 394.00 March - 27 425.80 1.48
Amrutanjan Health Care 137.50 May - 13 493.00 -2.10
Amsons Apparels 3.55 April - 13 4.55 -2.15
Amtek Auto 129.20 March - 24 167.90 -1.24
Amtek India 40.70 March - 23 86.40 2.61
Amulya Leasing and Finance 29.90 April - 23 122.30 -1.77
Anant Raj 36.40 March - 26 42.65 -0.93
Ananthi Constructions 1.00 July - 26 1.10 0.00
Anar Industries 7.45 July - 25 16.35 0.00
Andhra Bank 68.50 September - 26 83.20 -0.72
Andhra Cement 6.00 May - 13 9.28 -0.54
Andhra Petro 8.60 August - 14 14.64 11.16
Andhra Sugars 90.80 March - 31 104.00 1.71
Andrew Yule and Company 13.84 May - 08 20.65 -1.67
ANG Industries 8.75 May - 16 40.85 0.74
Angels Enterprises 4.90 March - 12 5.45 0.00
Anik Industries 21.40 May - 14 24.05 -2.83
Anil 135.50 April - 29 253.40 0.32
Anil Special Steel Industries 2.70 April - 08 3.01 2.03
Anisha Impex 6.49 March - 16 9.70 13.85
Anjani Dham Industries 2.99 April - 09 3.81 4.96
Anjani Finance 2.65 March - 24 6.04 0.00
Anjani Portland Cement 52.80 August - 06 123.20 0.98
Anjani Synthetics 4.39 June - 03 18.00 0.00
Anka India 9.80 February - 11 12.60 0.00
Ankit Metal and Power 2.63 April - 17 2.65 -1.85
Ankush Finstock 2.20 December - 17 4.70 -2.08
Anna Finance 11.74 October - 14 19.00 0.00
ANS Industries 11.17 August - 25 24.90 0.00
Ansal Buildwell 34.30 May - 05 108.80 9.95
Ansal Housing and Construction 19.20 May - 08 30.75 0.00
Ansal Properties & Infrastructure 21.90 May - 07 25.60 -1.35
Anshus Clothing 3.03 February - 11 6.27 -4.86
Anubhav Infrastructure 13.55 April - 15 13.55 0.00
Anuh Pharma 157.95 May - 12 563.40 13.84
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 153.55 April - 29 371.30 -0.51
Apcotex Industries 127.90 April - 17 477.80 -2.19
APL Apollo Tubes 228.20 May - 12 443.80 -2.01
Aplab 29.30 March - 31 31.90 -4.78
APM Industries 25.60 May - 08 49.95 -0.79
Apollo Finvest (India) 5.91 April - 25 10.74 8.48
Apollo Hospitals Enterprises 900.00 April - 17 1,322.60 -3.86
Apollo Tyres 154.70 March - 27 185.00 -3.29
Apple Finance 2.01 May - 07 2.25 3.69
Appu Marketing & Manufacturing 295.00 September - 19 669.75 0.07
Apte Amalgamations 110.05 November - 10 190.00 0.00
Aptech 52.00 March - 27 61.65 1.82
Aptus Industries 6.50 March - 23 8.76 1.51
Aqua Pumps Infra Ventures 17.40 June - 04 20.00 0.00
Aravali Securities and Finance 3.20 March - 30 4.65 -7.00
Arcee Industries 2.54 May - 02 3.40 0.00
Archana Software 0.55 December - 30 1.91 3.80
Archidply Industries 10.23 May - 13 36.40 -1.89
Archies 17.00 May - 08 20.60 0.24
Arcotech 175.70 April - 17 349.10 -0.26
Arcuttipore Tea Company 4.16 April - 21 5.25 5.00
Arex Industries 14.05 May - 14 40.50 4.52
Aries Agro 59.05 May - 09 123.40 1.23
Arihant Avenues and Credit 6.19 February - 25 6.47 0.00
Arihant Capital Markets 11.51 April - 29 20.75 0.97
Arihant Foundations and Housing 29.60 April - 17 43.35 -8.64
Arihant Superstructures 36.05 April - 08 38.00 0.53
Arihants Securities 6.60 July - 01 7.10 0.00
Arman Financial Services 19.30 May - 09 157.20 -4.26
Arman Holdings 10.00 July - 17 88.45 0.00
Arnav Corporation 7.04 April - 29 10.01 -1.38
Arnold Holdings 47.20 May - 05 65.50 -1.80
Aro Granite Industries 27.65 May - 09 65.60 -1.06
Aroni Commercials 24.05 April - 28 45.00 0.00
Arora Fibres 7.80 April - 30 11.03 -1.87
Arrow Coated Products 62.45 April - 23 421.90 -4.59
Arrow Textiles 5.20 April - 25 31.45 -4.98
Arshiya 17.40 December - 17 53.75 2.09
ARSS Infrastructure Projects 28.35 April - 30 38.00 -1.17
Artech Power Products 3.81 August - 22 17.50 4.79
Artefact Projects 15.35 April - 29 42.25 -3.43
Artson Engineering 28.00 March - 27 33.55 -1.32
Arunjyoti Enterprises 5.53 November - 01 7.50 0.00
Arvind 183.70 May - 19 274.50 -2.12
Arvind International 1.81 April - 13 1.81 0.00
Arvind Remedies 10.00 March - 27 17.29 -4.95
Aryaman Capital Markets 12.00 October - 17 13.00 0.00
Aryaman Financial Services 13.55 May - 02 15.95 4.93
Asahi Fibres 3.04 May - 23 3.75 0.00
Asahi India Glass 57.65 May - 13 137.50 -1.65
Asahi Infrastructure And Projects 1.06 December - 26 1.45 0.69
Asahi Songwon Colors 84.80 May - 15 143.00 -1.04
Aseem Global 2.32 January - 08 3.53 9.63
Ashapura Intimates Fashion 128.00 June - 24 232.20 -2.60
Ashapura Minechem 55.70 February - 13 76.80 3.30
Ashiana Agro Industries 0.73 April - 21 3.90 0.00
Ashiana Housing 99.30 April - 17 242.40 -4.08
Ashiana Ispat 8.40 May - 14 9.00 0.00
Ashika Credit Capital 32.70 March - 26 44.75 0.56
Ashima 3.60 May - 12 9.89 1.23
Ashirwad Capital 2.18 March - 27 2.69 -1.47
Ashirwad Steel and Industries 3.47 May - 08 5.19 4.85
Ashish Polyplast 3.97 July - 11 6.13 4.97
Ashnoor Textile Mills 2.43 June - 03 8.42 0.72
Ashok Alco-Chem 17.40 May - 05 149.20 -3.31
Ashok Leyland 22.60 May - 05 72.95 -1.75
Ashoka Buildcon 95.00 April - 30 188.20 0.11
Ashoka Refineries 34.35 August - 18 34.35 0.00
Ashutosh Paper Mills 2.36 April - 10 2.36 0.00
Asia Pack 13.30 March - 25 13.30 0.00
Asian Electronics 1.48 December - 29 1.78 0.00
Asian Granito India 30.50 May - 02 151.20 -1.37
Asian Hotels (East) 145.00 May - 07 196.00 0.36
Asian Hotels (North) 98.60 March - 31 108.90 2.64
Asian Hotels (West) 100.00 May - 07 125.00 -1.73
Asian Oilfield Services 28.50 January - 29 40.30 -2.42
Asian Paints 504.80 April - 29 819.05 -0.24
Asian Petroproducts and Exports 3.76 February - 13 3.76 0.00
Asian Star 555.00 May - 13 1,101.00 0.00
Asian Tea and Exports 12.00 March - 27 14.80 0.00
Asiatic Food (Exports) 31.00 April - 16 10.00 900.00
ASIS Logistics 900.00 August - 01 2,550.00 -1.43
Asit C Mehta Financial Services 17.25 May - 16 40.30 0.00
ASM Technologies 83.00 May - 14 149.60 -1.58
Assam Company (India) 3.72 March - 26 4.28 -2.28
Associated Alcohol and Breweries 18.70 May - 16 97.65 1.93
Associated Cereals 12.25 March - 27 12.40 0.00
Associated Rubber Industries 103.60 December - 30 108.75 0.00
Associated Stone Industries (Kotah) 25.00 April - 22 62.50 -1.81
Astec Lifesciences 37.50 April - 17 156.10 -3.22
Astra Microwave Products 64.10 April - 28 152.90 1.97
Astral Poly Technik 248.00 April - 21 456.40 -0.24
AstraZeneca Pharma 796.05 February - 27 958.50 -2.31
Asya Infosoft 10.80 April - 30 44.80 6.41
Atharv Enterprises 2.16 March - 12 3.61 -5.00
Athena Constructions 10.00 April - 15 16.17 5.00
Atishay Infotech 17.00 October - 16 41.00 5.13
Atlanta 40.45 May - 09 75.25 -4.99
Atlanta Devcon 5.82 December - 22 9.35 4.82
Atlanta Infrastructure and Finance 3.98 September - 02 7.98 0.00
Atlas Cycle Industries 193.50 March - 27 236.70 0.98
Atlas Jewellery India 19.40 June - 03 82.75 4.95
ATN International 0.23 April - 17 0.29 0.00
Atul 531.50 April - 28 1,306.95 2.16
Atul Auto 188.00 April - 21 594.00 -4.81
ATV Projects India 2.00 March - 30 3.31 4.75
Aunde India 34.50 May - 16 44.40 4.96
Aurangabad Paper Mills 1.44 February - 13 1.73 -4.95
aurionPro Solutions 164.00 March - 17 216.60 -2.78
Auro Laboratories 5.23 July - 16 7.78 4.99
Aurobindo Pharma 556.05 April - 17 1,334.75 -5.71
Auroma Coke 2.61 February - 25 3.31 0.00
Aurum Soft Systems 1.41 March - 19 1.58 4.64
Ausom Enterprise 7.79 April - 16 22.15 0.00
Austin Engineering Company 48.45 April - 17 81.10 -1.10
Austral Coke & Projects 0.51 May - 19 0.64 -4.48
Autoline Industries 51.25 March - 25 66.45 -0.89
Autolite (India) 22.60 August - 11 41.40 8.38
Automobile Corporation of Goa 264.00 May - 07 449.00 1.81
Automotive Axles 330.25 April - 21 755.00 -0.98
Automotive Stampings and Assemblies 33.40 May - 12 45.20 -6.71
Autopal Industries 12.50 November - 14 23.47 4.96
Autoriders Finance 0.56 April - 17 0.57 1.79
Avance Technologies 0.11 April - 22 0.22 -4.35
Avantel 48.10 April - 17 142.90 -0.35
Avanti Feeds 558.75 May - 20 1,687.75 -2.57
AVI Photochem 12.90 December - 31 12.90 0.00
Aviva Industries 9.25 May - 15 13.00 0.00
Avon Corporation 0.17 November - 28 0.17 0.00
Avon Organics 9.59 May - 16 37.35 4.18
Avonmore Capital & Management Services 9.00 March - 31 15.80 8.22
AVT Natural Products 27.60 April - 17 35.65 -1.11
Axel Polymers 1.45 July - 18 4.80 -1.03
Axis Bank 301.60 April - 21 534.15 -3.23
Axis Capital Markets (India) 18.50 April - 21 62.40 1.96
Axis Mutual Fund - Gold ETF 2,286.90 December - 11 2,520.00 0.00
AXISCADES Engineering Technologies 59.30 May - 05 334.50 -5.00
Axon Finance 3.00 December - 30 3.76 -4.81
Axtel Industries 5.58 May - 28 13.25 -3.28
Azure Exim Services 2.50 April - 16 2.50 0.00
B and A 110.90 March - 26 151.40 -1.30
B C Power Controls 18.30 May - 06 31.80 0.00
B Nanji Enterprises 5.51 April - 16 10.55 0.00
B P Capital 7.28 June - 30 8.08 0.00
B&A Packaging India 3.00 February - 25 3.00 0.00
B2B Software Technologies 2.96 May - 05 14.00 0.00
Baba Arts 4.50 March - 23 5.45 1.30
Bacil Pharma 1.48 May - 12 5.80 4.88
Bafna Pharmaceuticals 24.75 August - 14 30.05 -0.99
BAG Films and Media 2.79 May - 05 3.30 -1.20
Bagadia Colourchem 4.45 September - 12 10.00 0.00
Baid Leasing and Finance Company 17.25 May - 02 25.70 4.90
Bajaj Auto 1,900.00 May - 20 2,065.70 -1.01
Bajaj Corp 207.05 May - 06 471.95 -2.66
Bajaj Electricals 200.95 February - 12 235.20 -1.59
Bajaj Finance 1,805.00 May - 15 4,517.35 -1.31
Bajaj Finserv 850.00 May - 14 1,420.25 -0.47
Bajaj Hindusthan 12.85 March - 25 16.32 -2.16
Bajaj Holdings & Investment 1,049.00 May - 15 1,279.15 -1.15
Bajaj Steel Industries 158.60 March - 26 195.10 5.18
Bal Pharma 30.20 June - 03 72.70 0.28
Bala Techno Global 0.21 June - 13 5.18 896.15
Bala Techno Industries 1.04 April - 21 2.37 4.87
Balaji Amines 42.90 April - 21 114.85 2.73
Balaji Telefilms 48.30 May - 08 75.25 -0.20
Balasore Alloys 14.40 March - 31 18.80 0.21
Balkrishna Industries 510.00 April - 17 749.95 0.54
Ballarpur Industries 13.50 March - 27 14.79 -1.73
Balmer Lawrie and Company 343.00 April - 21 585.55 -0.72
Balmer Lawrie Investment 199.85 May - 12 262.80 -0.19
Balrampur Chini Mills 47.00 March - 27 49.25 -1.30
Balurghat Technologies 2.02 June - 25 2.97 4.95
Bambino Agro Industries 60.05 April - 23 122.00 -0.73
BAMPSL Securities 0.35 April - 07 0.39 0.00
Banaras Beads 36.00 April - 10 42.35 -4.08
Banas Finance 2.05 April - 17 2.05 -1.91
Banco Products (India) 77.45 May - 05 145.20 10.92
Bang Overseas 5.90 March - 31 8.89 4.96
Bank Of Baroda 101.80 January - 29 177.55 0.20
Bank Of India 191.50 March - 27 228.05 1.27
Bank of Maharashtra 34.60 March - 27 39.30 -1.75
Bannari Amman Spinning Mills 107.05 May - 16 215.20 -2.05
Bannariamman Sugars 795.00 March - 31 860.00 -2.91
Bansal Roofing Products 28.00 February - 05 32.05 0.00
Banswara Syntex 52.00 May - 07 73.00 -7.48
Barak Vally Cements 7.29 May - 12 17.90 -0.56
Baroda Extrusion 0.36 May - 08 0.53 0.00
Baron Infotech 0.36 January - 23 0.50 0.00
Bartronics India 7.12 May - 09 12.11 2.54
Basant Agro Tech (India) 3.70 April - 21 7.64 -1.42
BASF India 716.00 May - 16 1,248.95 -2.84
Basil Infrastructure Projects 24.10 April - 21 29.00 0.00
Bata India 1,020.00 May - 06 1,105.00 -2.62
Batliboi 15.00 May - 07 23.00 1.10
Bayer CropScience 1,415.00 May - 07 3,886.15 -6.56
BCB Finance 25.00 March - 03 27.20 0.00
BCC Finance 7.66 May - 14 10.59 -9.41
BCC Fuba India 2.09 April - 17 2.09 -5.00
BCL Industries & Infrastructures 16.55 April - 22 38.25 -4.97
BDH Industries 23.60 May - 14 60.30 -4.96
Beckons Industries 0.26 April - 10 0.33 3.13
Bedmutha Industries 9.89 April - 21 18.25 -3.44
Bee-am Chemicals 4.30 April - 15 11.26 0.00
Beekay Steel Industries 10.00 March - 24 68.45 -19.66
Beeyu Overseas 1.21 March - 30 1.46 -2.67
Bell Agromachina 4.41 October - 01 6.11 0.00
Bemco Hydraulics 53.45 June - 11 111.90 2.94
BEML 408.70 April - 30 1,090.15 2.57
Benares Hotels 623.00 April - 25 1,470.00 0.87
Bengal and Assam Company 265.35 May - 14 500.50 -0.95
Bengal Steel Industries 10.00 November - 28 10.00 0.00
Bengal Tea and Fabrics 37.50 March - 24 44.35 -0.34
Benzo Petro International 1.53 April - 23 1.65 0.00
Berger Paints India 121.23 May - 16 208.05 -2.67
Bervin Investment and Leasing 12.65 November - 18 26.20 0.00
Beryl Drugs 18.95 May - 21 41.05 0.61
Beryl Securities 5.35 March - 27 5.35 0.00
Best and Crompton Engineering 3.52 November - 27 3.79 0.00
Best Eastern Hotels 21.50 April - 01 26.00 0.00
Beta-Kappa Investments 41.55 April - 19 43.50 0.00
Betex India 85.40 March - 25 85.40 0.00
BF Investment 54.00 May - 16 190.10 -2.56
BF Utilities 437.05 December - 17 793.35 0.07
BGIL Films and Technologies 1.69 April - 09 2.13 4.93
BGR Energy Systems 108.10 March - 30 130.80 -0.98
Bhageria Dye chem 30.90 April - 17 185.60 0.60
Bhagiradh Chemicals and Industries 30.80 May - 07 56.25 -4.74
Bhagwandas Metals 6.70 March - 10 8.95 4.92
Bhagwati Autocast 36.00 March - 25 50.05 -6.88
Bhagwati Gases 0.80 December - 19 1.07 0.00
Bhagwati Oxygen 8.38 September - 09 12.43 4.98
Bhagyanagar India 14.90 May - 16 17.40 -0.57
Bhagyashree Leasing & Finance 47.55 March - 21 104.40 0.00
Bhandari Hosiery Exports 24.00 March - 12 47.00 8.92
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 12.70 May - 08 19.30 -1.53
Bharat Agri Fert & Realty 90.00 March - 27 113.30 2.16
Bharat Bhushan Share and Commodity Brokers 8.95 March - 23 9.26 -4.63
Bharat Bijlee 546.10 October - 20 666.75 -0.19
Bharat Electronics 1,258.00 April - 30 3,219.65 -2.03
Bharat Forge 409.10 May - 05 1,196.55 -7.94
Bharat Gears 49.90 May - 16 78.30 -1.88
Bharat Heavy Electricals 181.65 April - 17 234.85 1.18
Bharat Immunologicals and Biologicals Corporation 9.98 April - 22 37.30 -3.99
Bharat Petroleum Corporation 472.50 April - 30 797.75 -0.40
Bharat Rasayan 341.00 May - 16 914.50 -3.33
Bharat Seats 16.20 May - 07 38.25 6.84
Bharat Textiles And Proofing 11.21 November - 14 11.21 0.00
Bharati Shipyard 20.45 April - 13 21.05 0.00
Bharatiya Global Infomedia 2.84 January - 23 3.07 0.33
Bharti Airtel 313.80 May - 09 406.05 -2.70
Bharti Infratel 196.00 April - 17 375.80 -1.43
Bhartiya International 230.50 April - 17 430.90 1.32
Bheema Cements 8.17 March - 09 9.10 0.00
Bhilwara Spinners 2.85 October - 16 4.20 5.00
Bhilwara Technical Textiles 6.00 May - 13 12.25 -3.92
Bhilwara Tex-Fin 9.03 December - 04 25.00 0.00
Bhor Wavelock Industries 37.95 January - 23 37.95 0.00
Bhoruka Aluminium 0.50 March - 31 0.60 0.00
Bhushan Steel 59.50 March - 27 70.15 0.36
Bhuvan Tripura Industries 10.00 September - 22 10.00 2,677.78
Bhuwalka Steel Industries 7.80 March - 13 9.20 0.00
Bihar Sponge Iron 2.30 March - 31 3.01 0.00
Bil Energy Systems 0.70 March - 30 1.02 0.00
Bilcare 40.50 March - 27 53.80 0.94
Bilpower 1.10 February - 19 1.44 4.35
Bimetal Bearings 209.65 May - 07 329.00 -0.21
Binani Industries 72.60 May - 09 106.25 -4.92
Binayaka Tex Processors 360.00 May - 12 385.00 1.32
Binny 91.25 April - 17 155.50 0.19
Binny Mills 299.00 March - 27 370.00 1.54
Bio Green Industries 3.19 March - 30 5.60 3.90
Bio Green Papers 1.59 May - 23 4.72 4.89
Biocon 402.45 January - 07 466.05 -1.05
Biofil Chemicals and Pharmaceuticals 1.67 December - 23 3.53 0.28
Biopac India Corporation 4.23 April - 21 8.25 -0.60
Birdhi Chand Pannalal Agencies 17.30 October - 13 234.90 2.00
Birla Capital And Finance 0.55 December - 26 0.56 -3.45
Birla Corporation 304.10 April - 17 427.20 -3.01
Birla Cotsyn India 0.08 March - 30 0.12 0.00
Birla Ericsson Opticals 28.00 May - 08 64.40 4.97
Birla Pacific Medspa 0.27 March - 30 0.29 0.00
Birla Power Solutions 0.05 January - 27 0.09 0.00
Birla Precision Technologies 2.65 May - 02 3.11 -0.96
Birla Shloka Edutech 2.33 December - 18 3.99 1.01
Birla Sun Life Gold ETF 2,456.85 November - 11 2,579.90 2.17
Birla Transasia Carpets 21.00 April - 07 32.30 4.87
Bisil Plast 0.22 April - 01 0.26 4.00
BITS 0.16 February - 13 0.19 0.00
BKV Industries 0.91 May - 21 3.09 0.00
BL Kashyap & Sons 6.51 April - 17 15.00 -1.64
Black Rose Industries 4.00 May - 07 18.65 6.57
Blazon Marbles 1.53 January - 06 1.53 0.00
BLB 2.57 May - 12 4.43 3.02
Bliss GVS Pharma 42.20 May - 30 135.00 -3.16
Bloom Dekor 13.28 December - 03 18.00 -9.09
Bloom Industries 4.00 September - 03 4.68 0.00
BLS Infotech 0.15 April - 01 0.16 -5.88
Blue Blends (India) 9.00 April - 22 13.96 4.96
Blue Chip India 0.22 April - 09 0.23 -4.17
Blue Chip Tex Fuel Industries 14.00 May - 08 37.40 3.46
Blue Circle Services 2.78 March - 24 3.04 0.00
Blue Coast Hotels 50.25 August - 22 94.15 4.96
Blue Dart Express 3,228.00 May - 06 6,230.10 -3.85
Blue Pearl Texspin 5.06 October - 30 10.25 0.00
Blue Star 211.60 April - 17 333.05 0.60
Blue Star Infotech 125.80 May - 05 194.10 -1.02
Bluechip Stockspin 2.58 November - 11 2.82 0.00
BMB Music and Magnetics 2.18 May - 23 3.94 0.00
BN Rathi Securities 13.25 April - 25 28.50 -0.70
BNK Capital Markets 21.30 May - 19 37.45 0.00
BNR Udyog 11.39 May - 14 23.65 1.94
Bodal Chemicals 27.05 October - 22 36.90 -2.38
Bombay Burmah Trading Corporation 102.75 May - 09 455.10 -2.94
Bombay Cycle 1,071.35 May - 22 1,560.00 -4.29
Bombay Dyeing and Manufacturing Company 57.10 May - 08 72.15 -2.30
Bombay Oxygen Corporation 4,844.25 April - 28 5,496.00 0.00
Bombay Rayon Fashions 106.00 December - 17 138.30 3.13
Bombay Swadeshi Stores 18.45 April - 25 97.85 1.98
Bonanza Industries 35.75 June - 17 55.05 0.00
Borax Moraji 11.18 April - 21 28.75 -0.86
Borosil Glass Works 965.00 May - 20 1,798.50 -1.88
Bosch 10,689.50 May - 02 25,577.00 -2.48
Boston Bio Systems 3.84 April - 17 15.17 -4.95
Boston Teknowsys (India) 14.05 February - 18 20.55 4.85
Bothra Metals and Alloys 18.00 July - 21 35.00 -0.28
BPL 14.94 April - 17 32.55 -3.27
Brady and Morris Engineering Company 29.95 April - 22 54.25 0.00
Brahmanand Himghar 2.41 May - 23 9.50 0.00
Brahmaputra Infrastructure 18.20 March - 26 23.95 0.21
Brakes Auto (India) 0.94 January - 21 3.09 1.31
Brandhouse Retails 0.86 March - 30 0.95 2.15
Brawn Biotech 4.42 September - 09 13.19 4.93
Bridge Securities 6.50 August - 11 10.00 1.01
Brigade Enterprises 72.80 April - 23 150.00 0.27
Bright Brothers 37.95 May - 14 61.10 -1.61
Brijlaxmi Leasing & Finance 0.18 January - 14 0.32 0.00
Britannia Industries 870.00 May - 19 2,299.65 -1.20
Broadcast Initiatives 2.66 March - 27 3.68 -0.54
Bronze Infra-Tech 14.25 April - 17 58.00 0.00
Brooks Laboratories 20.75 May - 08 44.95 -1.96
Brushman India 0.49 January - 20 0.60 3.45
BS Limited 14.91 April - 17 36.40 -2.80
BSEL Infrastructure Realty 1.75 April - 22 2.39 6.22
BSL 21.00 May - 09 40.25 1.39
Budge Budge Company 10.00 November - 18 10.00 0.00
Burnpur Cement 7.15 December - 31 8.80 -1.12
Butterfly Gandhimathi Appliances 170.50 March - 27 201.70 0.15
C & C Constructions 20.00 March - 31 24.55 -0.81
C Mahendra Exports 8.51 March - 18 10.32 -9.71
Cable Corporation of India 16.00 December - 05 18.70 0.00
Cadila Healthcare 928.20 May - 19 1,739.30 -2.75
Cairn India 209.30 March - 30 230.30 -2.46
Calcom Vision 1.64 December - 12 3.99 0.00
California Software 4.72 December - 10 5.00 0.00
Cals Refineries 0.08 April - 17 0.08 -11.11
Cambridge Technology Enterprises 3.80 May - 19 25.05 4.81
Camex 20.35 April - 08 25.70 -14.19
Camlin Fine Sciences 26.20 May - 16 95.10 -0.05
Camphor and Allied Products 211.75 April - 17 281.00 -1.75
Camson Bio Technologies 50.70 May - 05 121.80 -1.34
Can Fin Homes 221.20 May - 09 732.00 -5.64
Canara Bank 287.50 May - 09 401.40 0.41
Canara Robeco Gold Exchange Traded Fund 2,445.00 November - 07 2,560.00 -0.34
Cantabil Retail India 19.50 May - 08 61.30 19.96
Capital First 173.95 May - 06 452.80 0.23
Capital Trade Links 77.20 September - 16 88.80 1.02
Capital Trust 20.95 May - 26 229.80 -1.33
Caplin Point Laboratories 173.00 June - 16 1,070.00 -4.66
Capman Financials 3.37 June - 05 11.38 4.88
Capri Global Capital 126.50 April - 17 171.10 -2.28
Capricorn Systems Global Solutions 15.50 September - 04 52.00 0.00
Caprihans India 46.00 May - 16 84.10 -1.46
Caprolactum Chemicals 5.23 April - 15 5.23 0.00
Captain Pipes 31.00 March - 31 40.00 2.56
Captain Polyplast 35.69 April - 22 46.00 6.98
Carborundum Universal 145.20 April - 21 183.00 -0.22
Career Point 98.00 September - 08 164.00 0.74
Carewell Industries 6.25 April - 06 6.25 0.00
Carnation Industries 14.49 April - 21 28.20 4.44
Castrol India 282.00 May - 16 477.15 -0.24
Cat Technologies 1.18 March - 30 1.57 4.67
Catvision 7.92 February - 18 9.99 0.00
CCL International 180.00 April - 22 322.10 -1.47
CCL Products India 55.00 May - 02 198.35 -2.63
CCS Infotech 0.98 February - 02 1.12 0.00
CDR Health Care 2.10 July - 10 7.58 0.00
Ceat 388.00 May - 02 909.00 2.62
Ceejay Finance 16.90 May - 15 49.95 4.50
Ceenik Exports (India) 5.09 April - 07 6.15 0.00
Ceeta Industries 2.47 April - 15 4.15 0.00
Celebrity Fashions 6.50 April - 17 14.71 0.55
Celestial Biolabs 18.60 April - 23 59.85 -0.25
Cenlub Industries 15.00 May - 15 29.25 -2.01
Centennial Sutures 20.05 November - 19 51.80 0.00
Centerac Technologies 1.15 April - 10 1.38 -4.83
Central Bank of India 50.40 April - 17 103.60 -0.81
Central Provinces Railway Company 64.00 April - 30 87.85 -0.17
Centron Industrial Alliance 1.80 April - 17 1.80 -1.64
Centrum Capital 10.15 August - 06 21.00 3.70
Centum Electronics 186.00 May - 16 763.75 -2.77
Century Enka 151.50 March - 27 181.60 -4.17
Century Extrusions 1.03 March - 24 1.57 1.29
Century Plyboards 34.00 April - 25 239.15 0.59
Century Prot 17.30 July - 24 22.35 -4.89
Century Textiles and Industries 358.20 April - 30 708.35 -7.07
Cera Sanitaryware 885.00 April - 25 2,719.40 -3.11
Cerebra Integrated Technologies 7.20 May - 14 15.20 1.33
CESC 453.45 May - 05 573.25 -2.38
CFL Capital Financial Services 1.30 March - 31 1.62 -4.71
CG-Vak Software and Exports 4.50 April - 29 27.40 0.37
Chaman Lal Setia Exports 38.20 April - 17 74.20 -2.82
Chambal Breweries and Distilleries 5.04 November - 11 9.73 2.64
Chambal Fertilisers and Chemicals 40.40 May - 12 70.35 -4.09
Chandni Textiles Engineering Industries 0.61 June - 02 0.82 0.00
Chandra Prabhu International 14.60 March - 16 17.35 4.52
Channel Nine Entertainment 21.85 March - 25 23.50 0.00
Charms Industries 1.80 July - 08 2.31 -4.94
Chartered Capital and Investments 36.85 May - 26 40.75 -0.61
Chartered Logistics 6.16 May - 12 12.31 -1.44
CHD Developers 6.35 April - 17 17.47 3.01
Chembond Chemicals 145.00 May - 19 373.60 -2.96
Chemfab Alkalies 60.50 March - 27 85.15 1.92
Chemo-Pharma Laboratories 13.20 February - 09 18.05 -5.00
Chemtech Industrial Valves 13.50 August - 26 40.60 0.00
Chennai Ferrous Industries 10.00 March - 17 36.80 0.00
Chennai Meenakshi Multispeciality Hospital 4.82 December - 03 12.00 2.56
Chennai Petroleum Corporation 62.20 March - 25 77.35 5.31
Cheslind Textiles 6.11 May - 16 11.02 -6.37
Cheviot Company 320.20 December - 17 366.60 -1.16
Chhattisgarh Industries 4.26 July - 07 6.46 0.00
Chitradurga Spinners 1.56 April - 15 1.56 0.00
CHL 13.00 April - 17 13.50 -0.74
Choice Financial Services 28.80 March - 27 29.30 1.03
Chokhani Securities 14.00 May - 29 21.00 5.00
Choksi Imaging 9.50 May - 13 18.75 -0.53
Choksi Labs 6.65 May - 19 9.50 4.97
Cholamandalam Investment and Finance Company 294.50 May - 05 619.20 -0.83
Chordia Food Products 36.15 May - 13 122.10 -4.61
Chowgule Steamships 12.34 May - 05 24.10 -1.63
Chromatic India 2.90 March - 27 4.24 -1.40
Cigniti Technologies 362.00 July - 17 444.40 -1.90
CIL Nova Petrochemicals 14.10 March - 30 18.85 -3.08
CIL Securities 7.43 April - 21 20.80 4.52
Cimmco 18.52 April - 17 94.45 -1.92
Cindrella Financial Services 1.82 October - 17 2.52 0.00
Cindrella Hotels 25.05 July - 09 42.50 0.00
Cineline India 10.50 May - 16 14.74 -2.06
Cinemax India 80.65 April - 17 284.90 0.00
Cinerad Communications 3.70 September - 10 6.18 0.00
Cinevista 2.40 March - 25 3.17 -7.31
Cipla 385.00 May - 30 680.30 0.23
Circuit Systems (India) 9.00 April - 21 15.34 -4.96
Cistro Telelink 0.05 May - 23 0.12 0.00
Citadel Realty and Developers 9.50 April - 22 37.50 1.08
Citi Port Financial Services 5.44 November - 13 7.48 0.00
Citizen Infoline 4.47 February - 18 5.80 0.00
Citizen Yarns 52.48 December - 16 96.50 0.00
City Online Services 7.36 January - 15 13.30 -5.00
City Union Bank 57.95 April - 17 94.90 -0.68
Cityman 3.42 April - 01 3.78 0.00
CJ Gelatine Products 5.62 April - 17 5.62 -4.91
Clariant Chemicals India 682.35 May - 12 864.25 -0.10
Claris Lifesciences 141.25 June - 02 309.00 -2.34
Classic Diamonds (India) 1.49 April - 21 1.63 -4.68
Classic Global Finance and Capital 9.05 March - 13 9.90 0.00
Classic Globe Securities 0.87 April - 21 1.01 -4.72
Clio Infotech 0.55 December - 29 0.68 0.00
Clutch Auto 12.55 March - 30 17.36 -2.53
CMC 1,395.00 May - 19 1,895.35 -4.01
CMI 15.29 May - 16 109.35 0.41
CMI FPE 340.00 April - 01 496.00 -2.07
CNI Research 1.89 May - 14 9.36 1.96
Coal India 291.90 April - 17 381.10 -0.48
Coastal Roadways 13.50 July - 01 24.00 0.00
Coastal Trawlers 24.40 August - 19 25.60 0.00
Cochin Malabar 42.60 April - 01 45.00 0.00
Cochin Minerals and Rutile 65.65 February - 12 80.15 -3.26
Colgate Palmolive (India) 1,405.00 May - 23 2,077.15 -2.22
Colinz Laboratories 3.91 October - 29 17.99 1.98
Combat Drugs 6.50 June - 12 9.88 -4.91
Comfort Commotrade 10.00 April - 15 10.80 0.00
Comfort Fincap 74.00 March - 13 74.75 -0.07
Comfort Infotech 0.77 August - 13 1.17 -7.14
Commercial Engineers and Body Builders Co 13.14 May - 06 25.05 -4.02
Commex Technology 1.19 February - 13 1.27 0.79
Compact Disc 1.61 December - 11 1.71 0.00
Competent Automobiles Company 55.90 May - 08 119.25 1.92
Compuage Infocom 85.90 April - 21 147.80 1.03
Compucom Software 8.65 March - 30 10.28 -0.77
Computer Point (India) 0.76 December - 30 1.08 0.00
Conart Engineers 5.81 May - 12 18.25 -14.72
Concord Drugs 10.00 February - 20 86.75 -1.48
Confidence Finance and Trading 2.45 March - 30 2.45 0.00
Confidence Petroleum 2.00 April - 17 2.52 5.00
Consecutive Investment & Trading Company 10.00 April - 10 10.00 0.00
Consolidated Construction Consortium 3.99 May - 13 4.98 -0.40
Consolidated Securities 26.55 April - 25 68.45 0.00
Container Corporation of India 933.40 April - 17 1,674.80 0.29
Contech Software 2.11 January - 14 2.81 0.00
Contil India 2.97 July - 21 4.60 -4.17
Continental Controls 1.33 April - 16 2.03 0.00
Continental Petroleums 3.83 May - 20 13.41 4.93
Continental Securities 10.00 January - 07 11.60 0.00
Control Print 66.00 May - 12 220.90 -3.33
Conventry Coil O Matic (Haryana) 1.29 May - 16 2.74 4.98
Coral India Finance and Housing 25.50 May - 26 59.50 -0.92
Coral Laboratories 94.50 April - 23 326.80 -2.77
Cords Cable Industries 16.90 May - 16 23.95 -3.62
CORE Education & Technologies 6.30 March - 27 8.79 -3.09
Coromandel Engineering Company 37.00 March - 27 39.50 -5.73
Coromandel International 227.00 May - 05 258.00 -0.33
Corporate Courier and Cargo 7.80 June - 24 14.32 -2.92
Corporation Bank 44.02 January - 29 60.10 -0.41
Cosboard Industries 6.37 February - 06 8.07 0.00
Cosco (India) 37.20 May - 19 188.40 0.32
Cosmo Ferrites 7.25 May - 02 11.24 -2.35
Cosmo Films 56.80 April - 30 90.05 -1.80
Count N Denier (India) 1.81 February - 11 2.18 0.00
Country Club Hospitality & Holidays 10.74 March - 24 11.92 4.93
Country Condos 1.16 March - 30 1.85 4.52
Cox & Kings 150.40 May - 07 323.30 -1.45
Crane Infrastructure 9.76 April - 17 9.76 -1.91
Cranes Software International 2.52 March - 27 2.99 -1.97
Cranex 3.61 January - 08 4.92 -1.80
Cravatex 297.00 April - 17 476.40 -1.43
Crazy Infotech 0.11 February - 16 0.17 6.25
Creative Eye 2.71 March - 27 3.75 5.63
Creative Merchants 80.40 January - 15 105.00 0.10
Credit Analysis and Research 813.50 April - 30 1,665.75 -1.44
Cressanda Solution 8.60 March - 31 12.45 3.84
Crest Animation Studios 0.89 February - 09 1.05 0.00
Crest Ventures 26.05 May - 14 51.00 -3.04
Crestchem 9.90 February - 27 10.60 0.00
Crew B.O.S. Products 2.62 October - 08 2.62 0.00
CRISIL 1,258.00 April - 22 2,181.40 -7.03
Crompton Greaves 165.00 February - 09 173.40 -0.32
Crown Tours 23.55 March - 26 28.50 4.97
CSS Technergy 8.56 March - 24 13.38 4.94
CTIL 1.10 April - 01 1.63 2.52
Cubex Tubings 4.69 May - 05 9.70 -4.81
Cubical Financial Services 2.47 April - 06 2.55 0.00
Cummins India 536.00 May - 08 865.75 -0.19
Cupid Rubbers 9.65 April - 21 113.30 1.39
Cupid Trades 15.00 December - 18 16.30 0.00
Cura Technologies 9.00 April - 17 9.45 0.53
Cybele Industries 4.31 February - 26 11.30 0.00
Cyber Media (India) 6.45 September - 08 11.44 -4.98
Cybermate Infotek 0.48 May - 20 0.83 -1.19
Cyberscape Multimedia 0.33 April - 21 0.63 0.00
Cybertech Systems and Software 23.65 March - 27 35.00 -6.42
Cyient 265.00 May - 27 496.50 -2.62
D & H India 10.40 May - 16 21.15 -4.30
D-Link India 29.00 May - 06 194.90 1.51
D.S. Kulkarni Developers 60.80 May - 02 74.00 -1.66
Dabur India 182.30 April - 29 273.05 -0.98
Dai-Ichi Karkaria 62.90 April - 25 216.60 -8.49
Daikaffil Chemicals India 12.00 May - 08 27.15 -10.40
Dalal Street Investments 507.00 April - 17 507.00 -1.98
Dalmia Bharat 242.50 May - 02 446.85 -2.43
Dalmia Bharat Sugar and Industries 16.10 March - 20 17.65 -4.08
Damodar Industries 39.00 February - 05 48.90 -7.56
Danlaw Technologies India 8.50 May - 20 20.70 -4.17
Datamatics Global Services 48.60 May - 16 70.40 -3.03
Datasoft Application Software (India) 0.39 April - 04 1.50 0.00
Daulat Securities 6.63 May - 21 10.23 0.00
Dazzel Confindive 0.09 January - 21 0.19 0.00
DB (International) Stock Brokers 46.80 April - 17 47.00 -0.84
DB Corp 276.65 May - 21 369.00 -2.01
DB Realty 58.75 December - 17 68.00 -2.58
DCB Bank 61.80 May - 02 118.55 -1.17
DCM 75.40 March - 26 100.25 2.82
DCM Financial 0.76 April - 21 0.92 0.00
DCM Shriram 91.55 April - 17 123.00 -3.53
DCM Shriram Industries 67.00 April - 30 79.65 -4.04
DCW 13.24 May - 08 19.10 6.11
De Nora India 116.45 May - 16 144.70 -2.10
Deccan Bearings 7.50 April - 22 10.11 0.00
Deccan Cements 164.95 May - 06 410.60 -1.82
Deccan Chronicle Holdings 1.95 October - 17 2.34 0.00
Deccan Gold Mines 18.40 May - 16 38.15 5.24
Deccan Polypacks 3.33 March - 18 3.49 0.00
Deco Mica 6.53 May - 19 7.73 4.88
Decolight Ceramics 1.19 March - 31 1.80 2.86
Dee-Kartavya 2.45 April - 16 46.90 0.00
Deep Industries 44.90 May - 05 75.85 18.70
Deepak Fertilizers and Petrochemicals Coprn 119.95 April - 21 144.05 -1.94
Deepak Nitrite 48.21 April - 22 75.90 0.93
Deepak Spinners 29.00 December - 17 47.25 -0.21
Delta Corp 68.05 March - 27 87.60 -2.12
Delta Leasing and Finance 12.75 April - 17 12.75 -1.92
Delta Magnets 20.25 May - 09 36.80 2.65
Delton Cables 21.85 March - 27 25.70 -4.81
Den Networks 100.10 February - 04 119.45 -0.38
Dena Bank 46.75 March - 26 52.35 0.10
Denis Chem Lab 20.15 June - 12 38.00 4.54
Dera Paints and Chemicals 4.35 March - 13 4.62 0.00
Desh Rakshak Aushadalaya 7.30 July - 16 8.90 0.00
Devika Finstocks 4.02 February - 19 6.90 -0.72
Devine Impex 18.50 September - 29 39.25 1.16
Devki Leasing and Finance 1.14 June - 09 2.20 0.00
Dewan Housing Finance Corporation 251.55 April - 30 452.65 -2.84
DFL Infrastructure Finance 2.60 November - 03 2.86 0.00
DFM Foods 250.00 June - 27 322.00 -1.77
Dhabriya Polywood 16.05 October - 17 35.50 0.00
Dhampur Sugar Mills 33.85 March - 27 36.90 -0.94
Dhampure Specialty Sugars 11.02 April - 10 13.40 3.08
Dhan Jeevan 6.12 December - 18 13.30 -5.00
Dhanada Corporation 5.70 August - 26 8.61 4.87
Dhanalaxmi Cotex 14.81 April - 28 17.10 0.00
Dhanlaxmi Bank 29.15 March - 26 33.35 -1.33
Dhanlaxmi Fabrics 13.50 April - 10 36.50 0.00
Dhanlaxmi Roto Sp 3.82 April - 30 8.44 0.00
Dhanleela Investments & Trading Company 84.25 March - 25 92.50 0.00
Dhanuka Agritech 275.00 April - 30 598.00 -1.32
Dhanuka Commercial 4.71 September - 24 8.55 0.00
Dhanus Technologies 0.04 January - 05 0.08 0.00
Dharamsi Morarji Chemical Company 9.11 May - 19 16.95 -0.29
Dharani Finance 2.91 February - 23 4.56 -4.80
Dharani Sugars and Chemicals 13.05 April - 01 14.80 0.00
Dhenu Buildcon India 3.00 April - 13 3.00 0.00
Dhoot Industrial Finance 7.07 May - 19 16.50 0.00
Dhoot Industries 1.17 January - 12 1.20 0.00
DHP India 63.75 May - 09 141.40 -9.99
Dhruv Estates 9.62 May - 22 22.35 -4.89
Dhruva Capital Services 8.45 April - 13 9.33 0.00
Dhunseri Investments 57.90 May - 05 102.30 -1.25
Dhunseri Petrochem 42.75 March - 30 56.50 0.36
Dhunseri Tea & Industries 10.00 January - 19 219.90 -4.35
Dhyana Finstock 251.00 June - 16 353.00 0.86
Diamant Infrastructure 1.09 April - 17 1.09 -4.39
Diamines and Chemicals 23.35 April - 22 31.75 0.00
Diamond Power Infrastructure 37.00 March - 16 52.30 -4.74
Diana Tea Company 11.90 May - 16 15.51 -0.13
DIC India 330.10 February - 27 384.00 -0.21
Digjam 6.45 April - 17 8.62 -3.04
DIL 513.00 May - 19 628.75 -2.52
Diligent Industries 33.35 April - 17 76.20 1.67
Dion Global Solutions 28.00 May - 21 114.85 5.71
Disa India 3,080.00 August - 01 5,200.00 2.14
Dish TV India 43.25 May - 08 79.90 -0.81
Dishman Pharmaceuticals & Chemicals 88.65 May - 19 170.85 -1.75
Divine Multimedia (India) 1.05 April - 17 1.46 1.39
Divinus Fabrics 160.55 October - 14 398.20 0.00
Divis Laboratories 1,299.80 May - 26 1,890.10 0.06
Divya Jyoti Industries 5.07 March - 23 5.58 0.00
Divyashakti Granites 26.75 April - 22 52.05 -4.50
DJS Stock and Shares 0.36 January - 27 0.52 -3.70
DLF 100.00 October - 16 147.25 -1.93
DMC Education 0.60 April - 10 0.63 0.00
Dolat Investments 1.54 March - 25 1.75 -4.89
Dollex Industries 1.68 March - 25 1.86 0.00
Dolphin Medical Services 0.80 May - 20 1.35 -2.88
Dolphin Offshore Enterprises (I) 89.20 May - 06 132.70 -2.35
Donear Industries 11.00 April - 17 17.00 0.00
DOT COM Global 0.87 April - 09 0.87 0.00
DQ Entertainment International 16.90 August - 19 24.65 -3.71
Dr Agrawals Eye Hospital 61.00 May - 05 136.00 -3.95
Dr Reddys Laboratories 2,250.00 May - 19 3,651.15 -0.82
Dr. Datson Labs 5.48 March - 27 14.49 5.00
Dredging Corporation India 294.40 April - 21 382.70 -0.93
Drillco Metal Carbides 23.40 April - 16 26.90 4.67
DSJ Communication 0.31 March - 25 0.44 4.76
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 15.45 May - 14 24.30 1.04
Duncans Industries 14.60 March - 30 17.00 0.00
Dunlop India 6.51 May - 19 15.65 -2.19
Duro Pack 4.91 June - 27 7.76 0.00
Dutron Polymers 20.55 April - 21 39.95 -4.99
Dwarikesh Sugar Industries 19.10 March - 31 23.45 1.96
Dwitiya Trading 150.50 September - 01 980.00 -0.51
Dynacons Systems and Solutions 2.40 May - 19 10.60 -11.59
Dynacons Technologies 0.27 May - 19 3.83 1.86
Dynamatic Technologies 829.00 May - 02 3,438.50 -1.67
Dynamic Industries 17.85 April - 21 31.10 2.47
Dynamic Microsteppers 5.25 September - 18 6.67 0.00
Dynamic Portfolio Management & Services 2.16 January - 16 5.83 1.92
Dynemic Products 31.25 April - 17 55.85 1.55
E-Land Apparel 9.66 May - 13 24.20 18.92
East Buildtech 4.38 May - 08 5.56 0.00
East Coast Steel 43.75 April - 01 56.70 5.00
Eastern Gases 14.60 April - 23 47.00 1.51
Eastern Silk Industries 1.36 May - 13 2.48 0.40
Eastern Sugar and Industries 1.05 April - 16 1.20 4.35
Eastern Treads 13.70 May - 16 91.70 4.98
Easun Reyrolle 35.25 March - 26 43.00 -1.38
ECE Industries 103.50 March - 23 158.80 -0.19
eClerx Services 1,088.10 May - 27 1,577.85 0.02
Eco Friendly Food Processing Park 20.95 March - 27 23.70 0.21
Eco Recycling 18.95 May - 19 49.80 -3.86
Ecoboard Industries 2.09 May - 13 7.85 7.98
Econo Trade India 42.65 March - 31 51.95 1.37
Ecoplast 29.25 May - 13 47.15 -1.77
Edelweiss Financial Services 33.30 April - 17 65.80 -1.94
Edserv Softsystems 2.00 March - 03 2.07 0.00
Educomp Solutions 11.55 March - 27 17.29 -4.95
Eduexel Infotainment 7.22 August - 05 16.51 3.51
Edynamics Solutions 6.59 April - 01 9.33 -1.27
Effingo Textile & Trading 56.45 January - 06 56.45 0.00
Eicher Motors 6,020.00 April - 17 15,327.25 -3.22
EICL 38.00 June - 18 47.15 0.00
EID Parry (India) 154.90 May - 06 170.85 0.65
EIH 76.00 May - 12 110.00 0.69
EIH Associated Hotels 184.15 August - 01 224.00 1.22
Eimco Elecon (India) 214.00 April - 21 440.00 -0.90
Eins Edutech 1.80 April - 17 49.40 0.00
Ekam Leasing and Finance Company 6.66 April - 10 6.66 0.00
El Forge 3.10 May - 20 5.65 4.24
Elango Industries 0.91 May - 13 2.90 0.00
Elantas Beck India 566.95 May - 15 1,231.50 -2.46
Eldeco Hous 191.95 December - 31 230.20 -2.13
Elder Healthcare 36.20 March - 25 51.60 -9.39
Elder Pharmaceuticals 79.60 March - 27 103.45 -2.41
Elder Projects 27.40 April - 06 27.40 0.00
Elecon Engineering Company 37.25 May - 06 70.35 1.81
Electrosteel Castings 16.10 April - 13 18.15 0.55
Electrosteel Steels 3.50 March - 18 3.91 -0.76
Electrotherm (India) 13.55 September - 09 32.50 -4.55
Elegant Floriculture and Agrotech (India) 4.30 August - 01 4.66 0.00
Elegant Marble and Granite Industries 34.85 May - 12 89.85 -0.17
Elgi Equipments 100.95 May - 05 142.75 -2.39
Elgi Rubber Company 6.50 May - 21 15.10 71.79
Ellenbarrie Industrial Gases 270.85 August - 28 567.00 0.00
Elnet Technologies 42.00 May - 07 71.60 -2.59
Elpro International 313.95 April - 23 770.00 1.99
EMA India 16.90 May - 23 21.95 0.00
Emami 454.85 May - 19 1,041.45 -1.16
Emami Infrastructure 18.40 April - 21 41.05 -2.61
Emami Paper Mills 27.00 May - 09 40.90 4.60
Emco 29.80 May - 08 34.80 -3.06
Emed.com Technologies 12.18 March - 30 16.25 -4.97
Emerald Leasing Finance & Investment Company 10.00 January - 09 15.22 0.00
Emgee Cables and Communications 3.65 June - 03 8.97 0.00
Emkay Global Financial Services 18.25 May - 19 57.00 0.00
Emmbi Industries 9.99 May - 16 21.00 -2.78
Emmessar Biotech And Nutrition 3.65 May - 19 15.00 -4.76
Emmsons International 13.53 March - 02 18.80 -4.08
Empee Distilleries 22.05 March - 27 29.20 -0.68
Empee Sugars and Chemicals 2.61 March - 26 3.43 6.52
Empire Industries 580.00 May - 16 1,740.50 0.49
Empower India 0.21 March - 27 0.31 0.00
Encash Entertainment 40.00 October - 17 42.20 0.00
Encore Software 3.66 November - 24 5.31 0.00
Energy Development Company 14.70 March - 27 18.40 -2.13
Engineers India 187.20 March - 27 207.15 -1.78
Enkay Texofood Industries 2.15 March - 07 10.00 292.16
Enkei Wheels (India) 45.00 May - 16 135.50 0.37
Ennore Coke 8.37 April - 07 12.88 4.72
Ensa Steel and Developers 3.90 May - 05 4.30 0.00
Entegra 3.09 April - 30 5.19 2.77
Enterprises International 2.54 May - 27 14.49 2.84
Entertainment Network India 375.40 May - 12 730.25 -0.58
Envair Electrodyne 14.25 April - 28 16.95 4.95
Eon Electric 20.70 May - 07 47.45 6.39
EPC Industrie 116.90 May - 05 158.20 -1.06
EPIC Energy 6.82 April - 25 9.80 -4.85
Epsom Properties 3.04 April - 23 7.06 0.00
Era Buildsys 7.31 March - 18 8.60 0.00
Era Infra Engineering 3.42 December - 22 6.04 -4.88
Eros International Media 162.70 May - 15 437.90 -3.68
ERP Soft Systems 61.50 March - 10 77.00 0.00
Esaar (India) 1.70 April - 17 1.73 -1.14
Esab India 470.00 May - 08 676.25 -1.13
Escorts 102.15 May - 08 132.40 -3.88
Escorts Finance 2.99 May - 22 4.56 6.05
Esha Media Research 16.30 May - 15 21.50 0.00
Eskay Knit 0.36 March - 30 0.67 4.69
ESS DEE Aluminium 121.00 March - 27 297.00 -4.99
Essar Oil 60.20 April - 28 107.95 -0.92
Essar Ports 60.15 May - 08 120.25 -0.62
Essar Securities 29.05 April - 17 31.15 -2.66
Essar Shipping 15.85 May - 09 21.85 0.46
Essel Propack 66.85 May - 08 130.80 -1.95
Esteem Bio Organic Food Processing 20.80 March - 26 22.70 0.00
Ester Industries 12.59 May - 12 19.05 -1.30
ETT 15.10 April - 04 15.10 0.00
Euro Ceramics 4.08 May - 13 6.46 -5.00
Euro Leder Fashion 6.39 December - 16 11.25 4.65
Euro Multivision 1.10 April - 22 1.91 4.95
Eurotex Industries and Exports 18.90 May - 14 25.40 5.39
Eveready Industries India 50.00 April - 17 304.90 0.00
Everest Industries 155.00 May - 16 325.30 0.03
Everest Kanto Cylinder 9.00 March - 30 11.57 -1.53
Everest Marketing 12.02 April - 17 12.02 -4.98
Everlon Synthetics 0.90 May - 09 1.57 0.00
Everonn Education 20.85 March - 27 28.10 0.54
Excel Castronics 18.55 January - 09 23.25 -3.73
Excel Crop Care 554.90 May - 06 870.25 -1.58
Excel Glasses 0.77 August - 20 0.92 0.00
Excel Industries 75.00 April - 25 323.00 -2.59
Excel Infoways 15.15 March - 27 17.80 -3.78
Exdon Trading Company 14.35 February - 26 270.40 0.00
Exelon Infrastructure 0.67 March - 30 0.67 0.00</