BSE Bhav Copy

: 1486.50 1.05% Prev: 1471.00 | Open: 1465.60 | High: 1488.60 | Low: 1468.75

• BSE Bhav Copy • NSE Bhav Copy

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | Others

Name	Open Price	High Price	Low Price	Prev Close
AD	10.80	10.80	10.80	10.80
AJ	1.45	2.25	1.45	2.25
AKS	16.75	24.50	13.50	13.50
AKSTRUCTURALS	6.50	6.50	6.50	6.50
AN	9.64	9.64	9.64	9.64
AS	30.00	30.00	30.00	30.00
AV	18.10	18.10	18.10	18.10
AKCAPITALSERVICES	190.50	194.40	188.50	189.25
AKGSECURITIES	2.80	2.80	2.80	2.80
A2ZMES	129.00	129.70	127.00	128.10
AACHALALLOYS	1.00	1.00	1.00	1.00
AADIINDUSTRIES	8.20	9.03	8.18	8.60
AKAIMPEX	1.20	1.20	1.20	1.20
AAKARTECHNOLOGIES	0.90	0.90	0.90	0.90
AANJANEYA	535.00	575.00	535.00	538.45
AANKITGRANITES	6.75	7.00	6.75	7.00
AAREYDRUGS	16.55	17.50	16.55	16.95
AARTIDRUGS	101.00	102.00	98.05	99.40
AARTIIND	59.95	60.50	58.70	59.75
AARVEEDEN	37.80	38.50	37.00	37.00
AARYAGLOBAL	4.18	4.38	4.06	4.19
AASHEEINFOTECH	1.90	50.00	1.90	7.50
AASHEESHSECURITIES	0.73	0.73	0.73	0.73
AASHIINDUSTRIES	0.75	0.75	0.75	0.75
AASTHABROADCASTING	1.55	1.55	1.26	1.29
AASWATRADING	15.43	15.43	15.43	15.43
ABACUSCOMPUTERS	3.45	4.50	3.45	4.40
ABAN	554.00	565.40	541.10	544.10
ABB	858.00	894.00	852.95	857.30
ABBOTINDIA	1470.00	1485.00	1458.00	1477.50
ANTFRIBEAR	101.40	105.00	100.35	100.60
ABCGAS	6.98	6.98	6.98	6.98
ABCINDIA	103.00	120.80	103.00	101.90
ABCPAPER	31.00	31.00	30.40	30.40
ABCOPLASTICS	1.10	1.10	1.05	1.05
ABEEINFOCONSUMABLES	4.28	4.28	4.27	4.28
ABGHEAVY	224.15	235.50	223.00	234.70
ABGSHIP	417.50	428.80	413.75	417.60
ABHINAVCAPITAL	30.00	30.00	30.00	30.00
ABHISHEK	8.20	8.20	8.10	8.25
ABHISHEKFINLE	7.25	7.25	7.25	7.25
ABHISHSPMERGED	18.30	18.30	18.30	18.30
ABIRCHEMICALS	68.00	68.00	68.00	68.00
ABIRAMIFINANCIAL	9.95	9.95	9.95	9.95
ABLBIOTECHNOLOGIES	6.10	6.38	5.80	6.08
ABMKNOWLEDGEWARE	75.05	77.00	74.95	75.30
ABNGRANITES	0.75	0.75	0.75	0.75
ABSOLUTEAROMA	4.55	4.55	4.55	4.55
ACC	1255.10	1274.75	1251.55	1246.85
AFL	34.20	38.15	34.20	35.60
ACCELTRANSMATIC	11.90	11.92	11.52	11.93
ACCENTIATECHNOLOGIES	64.95	66.50	64.00	64.80
ACCLAIMINDUSTRIES	31.00	31.00	31.00	32.50
ACCURATEEXPORTS	0.05	0.10	0.05	0.10
ACCURATETRANSFORMERS	46.50	48.60	46.50	46.30
ACEEDUTREND	24.30	24.30	24.30	24.70
ACELAB	4.20	4.20	4.20	4.20
ACESOFTWARE	11.00	11.00	10.46	11.00
ACESTONECRAFT	2.00	2.00	2.00	2.00
ACIINFOCOM	50.45	50.45	46.55	50.45
ACILCOTTON	0.40	0.42	0.39	0.40
ACKNITINDUSTRIES	24.25	24.25	24.25	24.25
ACMEFLUORO	3.75	3.75	3.75	3.75
ACMEINDS	1.50	1.50	1.50	1.50
ACMESPINNERS	5.00	5.00	5.00	5.00
ACQUAINTEXPORTS	1.00	1.00	1.00	1.00
ACROPETAL	13.30	13.90	13.10	13.21
ACROWINDIA	120.00	120.00	120.00	120.00
ACRYSILLTD	103.25	106.65	101.25	103.95
ACTINDIA_MERGED	21.10	21.10	21.10	21.10
ACTINDIAMERGED	6.00	6.00	6.00	6.00
ACE	34.60	36.55	34.50	35.15
ACTIONFINANCIAL	38.50	38.80	35.30	37.15
ACUMENTRDG	5.00	5.00	5.00	5.00
ADMANUM	28.80	28.80	28.80	28.80
ADAMCOMSOF	3.10	3.39	2.90	3.27
ADANIENT	429.00	433.95	420.00	429.55
MUNDRAPORT	151.95	152.70	148.45	150.90
ADANIPOWER	83.00	83.25	80.10	82.45
ADARSHCHEM	4.48	5.00	4.48	5.00
ADARSHPLANT	8.10	8.84	8.05	8.84
KRONECOMM	117.05	131.95	117.05	126.00
ADCONCAPITAL	1.25	1.25	1.25	1.25
ADDLIFE	0.50	0.50	0.46	0.46
ADDIINDUSTRIES	4.00	4.00	4.00	4.00
ADFFOODS	58.50	60.30	58.50	58.75
ADHUNIK	50.20	51.90	50.20	50.15
ADHUNIKSYNTHETICS	0.70	0.80	0.30	0.70
ADHUNIKYARNS	0.30	0.30	0.30	0.30
ADIFINECHEM	56.05	56.05	56.00	56.25
ADIRASAYAN	5.67	5.67	5.67	5.40
ADINATHBIOLABS	1.20	1.20	1.14	1.19
ADINATHEXIM	11.90	11.90	11.90	11.90
ADINATHTEXTILES	0.95	1.05	0.95	1.00
ADITHYAALKALO	5.00	5.00	4.00	4.00
ADITHYAAQUA	1.25	1.25	1.25	1.25
ABCIL	95.95	95.95	91.95	92.10
PSIDATASYS	58.30	58.50	58.15	58.20
BIRLAMONEY	15.05	15.90	14.70	15.30
ABIRLANUVO	843.00	867.65	835.15	835.20
ADITYAELECTRO	1.90	2.00	1.90	2.00
ADITYAEXPORTS	1.50	1.75	1.50	1.75
ADITYAFORGE	7.45	7.45	7.45	7.45
ADITYAGEARS	11.50	11.50	11.50	11.50
ADITYAINFOSOFT	1.75	1.75	1.50	1.75
ADITYAINTL	73.80	74.00	65.50	68.95
ADITYAISPAT	6.94	7.60	6.94	7.30
ADITYALIME	0.20	0.20	0.20	0.20
ADITYAPOLYMERS	4.00	6.25	4.00	6.25
ADITYASPIN	0.55	0.55	0.55	0.55
ADITYASPNEW	12.00	14.00	12.00	14.00
ADORFONTECH	90.05	91.85	90.05	91.00
ADORMULTI	14.71	14.71	14.71	14.01
ADORTECHNOPAK	4.92	4.93	4.80	4.82
ADORWELD	134.00	138.55	133.75	133.60
ADTECHSYSTEMS	9.10	9.10	9.10	9.10
ADVAITCOMM	40.00	40.00	40.00	40.00
ADVANCEBIOCOAL	0.50	0.50	0.50	0.50
AHMEDABADADVANCE	50.00	50.00	50.00	50.00
ADVANCEMULTITECH	4.08	4.08	4.08	4.08
ADVANCEPETROCHEMICAL	26.00	26.00	26.00	26.00
ADVANCEPOWERINFRA	4.29	4.29	4.29	4.45
ADVANCEDMICRONIC	33.00	34.45	30.00	31.75
ADVANIHOTR	35.00	35.00	33.00	33.00
ADVANTA	314.70	328.35	312.00	311.65
ADVENTCOMPUTER	4.20	4.20	4.19	4.00
ADVIKLABORATORIES	3.99	4.00	3.75	4.00
AEC	1.35	2.25	1.35	2.25
AECENTERPRISES	0.35	0.35	0.35	0.35
AEGISCHEM	162.60	167.00	162.60	162.60
AEONIANINVESTMENTS	126.85	126.85	121.00	121.00
AESCULAPIUSREM	2.71	2.71	2.71	2.71
AFTEK	11.50	12.74	11.50	11.73
AGARWALHOLDINGS	168.25	176.55	168.25	176.80
AGARWALINDUSTRIAL	121.50	124.10	116.60	118.50
AGCNET	138.10	146.95	136.20	143.20
AGIOPAPER	5.81	6.00	5.55	5.84
TELEDATAGL	1.62	1.65	1.59	1.62
AGRE	34.50	38.90	34.50	36.25
AGRIMARINE	2.00	2.00	2.00	2.00
AGRIMASCHEMI	14.00	14.00	14.00	14.00
AGRIHATCH	1.50	1.50	1.50	1.50
AGROCHEM	2.00	2.00	2.00	2.00
AGRODUTCH	5.75	6.00	5.71	5.96
ATFL	424.10	451.95	424.10	422.10
AGSINFOTECH	27.10	27.75	26.10	27.15
AHLCONPARENTERALS	140.00	148.95	140.00	135.45
AHLUCONT	81.85	81.85	79.50	81.00
AHMEDABADGASES	7.63	7.63	7.63	7.27
AHMEDABADSTEELCRAFT	17.05	17.95	17.05	17.10
AHMEDFORGE	140.15	147.40	139.05	140.70
AHURAWELDING	45.35	45.35	45.35	45.35
AICHAMP	18.60	20.45	18.60	19.50
AIAENG	292.00	318.20	292.00	296.75
AIMCOPEST	8.60	8.60	7.86	8.20
AIRCOMMANDAIR	1.65	1.65	1.65	1.65
AIRCOMMANDINDIA	1.25	1.25	1.25	1.25
AISHWARYATELECOM	7.74	7.75	7.31	7.55
AJANTPHARM	346.00	376.10	346.00	350.55
AJANTASOYA	11.02	11.62	11.00	11.37
AJANTATUBES	23.80	23.80	23.80	23.80
AJAYHOME	6.00	6.00	5.80	5.80
AJCONGLOBAL	12.05	12.50	11.22	12.11
AJELLTD	8.49	8.59	8.49	8.30
AJMERA	119.90	126.80	119.00	118.30
AJWAFUN	9.45	9.45	9.45	9.45
AKARLAMIN	0.90	1.10	0.85	0.85
AKARPOLYMERGED	2.00	2.30	2.00	2.30
AKARTOOLS	38.45	39.10	37.05	38.60
AKASHAGENCIES	65.00	65.00	65.00	65.00
AKASHAGRO	0.80	0.80	0.80	0.80
AKASHHOUSINGM	1.00	1.00	1.00	1.00
AKCSTEEL	15.00	15.00	15.00	15.00
AKCSYNTHETICS	2.00	2.00	2.00	2.00
AKGACOUSTICS	5.50	5.50	4.60	5.00
AKHILCERAMICS	1.50	2.50	1.50	2.25
AKLSOFT	3.31	3.31	3.31	3.48
AKSHOPTFBR	7.00	7.04	6.91	6.98
AKSHARFINANCE	3.15	3.15	2.50	2.50
AKSHARCHEMINDIA	25.85	26.15	23.95	25.55
AKSHAYFISCAL	2.00	2.00	2.00	2.00
AKZONOBEL	193.50	195.00	193.50	195.00
AKZOINDIA	824.80	948.00	810.00	815.25
ALAMANATFIN	10.00	10.00	10.00	10.00
ALACRITYELECTRONICS	2.81	2.81	2.81	2.81
ALACRITYHOUSING	2.31	2.31	2.31	2.31
ALANSCOTT	0.60	0.60	0.60	0.60
ALANGINDUSTRIAL	26.30	26.30	26.30	26.30
ALANGMARINE	1.55	1.55	1.55	1.55
ALBERTDAVID	97.85	97.90	96.35	96.00
ALCHORGMERGED	10.40	10.50	10.40	10.50
ALCHEMISTCORPORATION	6.35	6.35	6.32	6.65
ALCHEM	75.45	75.65	71.90	72.55
ALCHEMISTREALTY	8.04	8.04	7.88	8.04
ALCOBEXMETALS	25.00	25.00	25.00	25.00
ALEMBICLTD	18.25	18.55	18.05	18.35
APLLTD	40.00	42.25	40.00	40.05
ALERTPETROGAS	13.50	13.50	13.50	13.50
ALEXCONEXTRUS	0.40	0.40	0.40	0.40
ALEXCONFOAMCAST	1.05	1.05	1.05	1.05
ALFAEXPORT	1.40	1.40	1.40	1.40
ALFAICA	9.10	9.10	9.10	9.10
ALFATRANSFORMERS	19.30	19.30	19.30	19.25
ALFALAVAL	2823.00	2839.80	2823.00	2827.00
ALFAVISIONOVERSEAS	28.80	28.80	28.80	28.80
ALFREDHERB	195.15	205.70	195.15	206.40
ALICON	66.50	66.50	65.90	64.00
ALIPURDUARTEA	14.25	14.25	14.25	14.25
ALKADIAMOND	2.35	2.35	2.35	2.35
ALKAINDIA	0.22	0.22	0.20	0.21
ALKASECURITIES	0.67	0.69	0.66	0.66
ALKALI	36.00	36.65	35.60	35.95
ALKYLAMINE	87.00	87.90	78.20	84.00
ALLMETAL	2.30	3.50	2.30	3.50
ALLSEASONS	10.00	13.00	10.00	13.00
ALBK	169.00	175.00	164.85	167.05
ALLCARGO	142.00	142.00	140.95	139.60
ALLIANCECAPFIN	1.80	1.80	1.80	1.80
ALLIANCRMERGED	2.50	2.50	2.50	2.50
ALLFUNDSMERGE	2.90	2.90	2.80	2.80
ALLIANCEMGT	3.75	3.75	3.75	3.75
ALLIEDCOMPUTERS	1.90	2.04	1.88	1.97
ADSL	27.00	27.85	26.90	27.05
ALLIEDRES	1.00	1.00	1.00	1.00
ALLSEC	15.75	15.75	14.50	15.25
ALLSOFTCORPORATION	5.00	5.00	5.00	5.00
ALMONDZCAPITAL	11.00	11.20	11.00	10.99
ALMONDZ	13.50	14.00	13.50	13.60
ALNATRADING	28.95	28.95	28.95	28.95
ALOKTEXT	20.40	21.75	20.30	20.20
ALPEXPORTS	2.50	2.50	2.50	2.50
ALPA	9.06	9.06	8.40	8.89
ALPHADRUG	38.65	39.75	38.00	38.65
ALPHAGRAPHIC	41.40	43.50	41.40	43.50
ALPHAHITECH	2.23	2.23	2.05	2.13
ALPHAGEO	72.55	72.55	67.85	69.40
ALPICFIN	2.00	2.00	1.55	1.70
ALPINECAPITAL	3.68	3.68	3.68	3.68
ALPINEHOUSING	16.00	16.00	15.50	15.50
ALPINEIND	0.30	0.30	0.30	0.30
ALPSBPO	0.55	0.55	0.50	0.50
ALPSINDUS	2.30	2.38	2.20	2.27
ALPSLABS	2.40	2.40	2.40	2.40
ALSACONSTRUCTN	1.20	1.80	1.20	1.80
ALSAMARINE	0.40	0.40	0.40	0.40
APIL	372.00	379.80	368.75	370.10
ALTOSINDIA	13.20	13.25	11.50	12.00
ALUFLUORIDELTD	10.12	10.12	9.20	9.64
ALUMECOINDIA	11.00	11.08	11.00	10.56
ALUMINIUMINDUSTRIES	2.00	2.00	2.00	2.00
AMAJINAGRO	7.75	7.75	7.75	7.75
AMALLTD	10.83	11.50	10.83	11.03
AMALGAMATEDELECTRICI	77.30	77.30	77.30	77.30
AMALGAMATIONREP	112.00	112.00	112.00	112.00
AMANITRADING	129.30	142.00	129.30	142.00
AMARALCOHOLI	12.00	12.00	12.00	12.00
AMARDYECHEM	8.00	8.00	8.00	8.00
AMARPOLYESTERS	1.30	1.30	1.30	1.30
AMAR	145.00	150.85	144.00	144.90
AMARAJABAT	229.00	229.00	225.30	227.95
AMARJOTHI	48.20	48.20	45.00	46.25
AMARSHIVOPTICALS	1.30	1.30	1.00	1.00
AMBASARABH	4.71	5.06	4.65	4.82
AMBEHOTEL	3.00	3.00	3.00	3.00
AMBICAAGAR	8.25	8.25	6.71	7.00
AMBIKPROTEINS	2.00	2.50	2.00	2.25
AMBIKCO	175.00	175.00	166.30	171.70
AMBITIOUSPLASTOMAC	3.81	3.81	3.81	4.00
AMBUJAAGRO	1.25	1.25	1.25	1.25
AMBCEM	115.00	115.00	112.00	113.35
AMBCEMRAJME	4.55	5.24	4.55	5.00
AMBUJACEM	171.30	173.15	169.25	169.70
AMBUJELCST	0.95	0.95	0.95	0.95
AMBUJAFLOUR	2.05	2.05	2.05	2.05
AMBUJSHIPMERGE	1.45	1.50	1.45	1.50
AMBUJAZINC	1.05	1.05	1.05	1.05
AMCOINDIA	19.75	19.75	18.40	18.65
AMDIND	16.80	16.80	16.10	16.40
AMEECOSMO	7.00	7.25	7.00	7.25
AMEIPOWER	0.45	0.45	0.45	0.45
AMERICANPAINTS	1.75	1.75	1.75	1.75
AMERREMEDMER	145.00	145.00	143.00	143.75
AMETHITEXTILES	4.25	4.25	4.00	4.00
AMEXCARBONATES	8.40	8.40	8.40	8.40
AMFORGEIND	2.75	2.75	2.49	2.62
AMGFINTERCORP	12.70	12.70	12.70	12.70
AMICOMPUTERS	1.68	1.68	1.66	1.67
AMIGANGA	13.50	13.50	12.25	13.50
AMIGOEXPORTS	2.50	2.50	2.50	2.50
AMINES	46.80	46.80	46.80	46.80
AMINEXCHEM	1.40	1.40	1.40	1.40
AMIRGADHCEMENTS	5.00	5.00	5.00	5.00
AMISONFOODS	1.00	1.00	1.00	1.00
AMITALCOHMERGE	4.75	4.75	4.75	4.75
AMITINTERNATIONAL	6.88	6.88	6.24	6.56
AMITSECURITIES	11.25	11.25	10.20	10.72
ASIL	2.09	2.09	1.93	2.00
NETRIPPLESCOM	5.00	5.00	5.00	5.00
AMPROPRODUCTS	3.00	3.00	3.00	3.00
AMRADEEPINDUSTRIES	8.35	8.35	8.35	8.35
AMRAPALIDEVELP	10.00	10.69	9.80	9.81
AMRAPALIINDUSTRIES	5.08	5.60	5.08	5.34
AMRAWORLDAGRICO	0.48	0.48	0.44	0.44
AMRITBANASPATI	190.00	195.00	190.00	192.00
AMRITCORP	280.00	280.00	280.00	280.00
AMRITPROTMERGE	13.00	13.00	13.00	13.00
AMRUTCREDIT	2.55	2.70	2.50	2.70
AMRUTINDS	1.80	1.80	1.35	1.50
AMRUTANJAN	777.00	829.60	777.00	789.45
AMTEKAUTO	115.00	117.80	112.60	112.75
AMTEKINDIA	99.55	99.55	98.95	99.55
AMULYALEASING	39.00	39.00	37.75	39.00
AMYURJA	3.75	3.75	3.75	3.75
AMZELLTD	421.00	421.00	421.00	421.00
ANAGRAMFINMERG	4.00	4.00	3.55	3.55
ANANDRUG	3.25	3.25	3.00	3.00
ANANDCOTSPIN	1.90	1.90	1.90	1.90
ANANDCREDIT	2.70	3.00	2.70	2.83
ANANDDUPLEX	16.00	16.00	16.00	16.00
ANANDELECTRIC	317.55	317.55	317.55	317.55
ANANTRAJ	64.85	68.50	63.00	64.35
ANANTROTOSPIN	0.25	0.50	0.25	0.50
ANANTHISINTERNATIONA	1.00	1.00	1.00	1.00
ANASUYASPINNERS	5.50	5.50	5.50	5.50
ANCOCOMMUN	2.40	2.40	2.15	2.15
ANDAMANSTIMBER	3.00	3.00	3.00	3.00
ANDHRABANK	108.95	111.30	108.00	108.60
ANDHRACEMT	11.95	12.40	11.94	11.94
ANDHRAPET	26.45	26.45	25.55	25.85
APPAPER	151.05	155.95	150.00	152.95
APSCOOTERS	3.00	3.00	3.00	3.00
ANDHRAPRADESH	6.70	6.70	6.70	6.70
ANDHRSUGAR	129.10	129.10	127.10	129.85
ANDHRAVALLMERG	55.80	56.50	55.15	56.00
ANDREWYULE	21.15	23.25	20.70	21.15
ANGIND	19.40	20.30	18.70	19.55
ANGELSENTERPR	7.00	7.00	7.00	7.00
ANGLOFRENCHDR	46.00	46.00	46.00	46.00
ANIKINDS	30.90	30.90	29.60	29.70
ANIKSHIP	10.00	10.00	10.00	10.00
ANIKSTEELS	1.90	1.90	1.90	1.90
ANILLTD	256.00	267.00	255.00	257.80
ASILIND	7.23	8.07	7.06	7.55
ANILSTARCH	14.75	14.75	14.75	14.75
ANISACARPETS	23.50	23.50	23.50	23.50
ANJANAEXPLOSIVE	10.50	10.50	10.50	10.50
ANJANIFABRICS	16.00	16.00	15.70	16.50
ANJANIFINANCE	3.71	3.71	3.71	3.71
ANJANIPORTLAND	36.20	37.50	35.60	35.75
ANJANISOLVENTS	5.50	5.50	5.50	5.50
ANJANISYNTHETICS	0.79	0.79	0.66	0.73
ANKAINDIA	6.57	6.57	6.57	6.57
ANKITMETAL	16.70	17.50	16.65	17.00
ANKITPRACHI	32.90	32.90	32.90	32.90
ANKITYARNS	0.50	0.50	0.50	0.50
ANKURDRUGS	20.15	20.40	19.20	20.15
ANKURPROTEIN	6.50	6.50	6.50	6.50
ANKUSHFINSTOCK	6.30	6.95	6.30	6.62
ANMOLDAIRYMERG	1.55	1.55	1.55	1.55
ANMOLDRUGS	6.00	6.25	6.00	6.00
ANNAINFRASTRUCTURES	18.10	18.10	18.10	18.10
ANNAPURNAFOILS	3.25	3.25	3.25	3.25
ANODPLASMA	2.98	2.98	2.98	2.98
ANSLTD	8.49	9.32	8.49	9.32
ANSALBUILDWELL	41.10	41.50	39.10	41.10
ANSALHSG	39.25	39.40	38.55	39.10
ANSALAPI	35.00	36.90	34.75	35.00
ANSHUNICOMMERCIALS	4.00	4.00	4.00	4.00
ANTGRAPHIC	0.30	0.35	0.30	0.35
ANUGRAHAJEWELLERS	2.10	2.10	2.00	2.00
ANUGRAHAWOOD	2.00	2.00	2.00	2.00
ANUHPHARMA	124.50	131.00	122.70	123.45
ANUKARANCOMMERCIAL	42.60	42.60	42.60	42.60
ANUPENGINEERING	145.00	145.00	145.00	145.00
ANUSLABORATORIES	2.00	2.04	1.96	1.99
ANUSHAINTERNATL	3.75	3.75	3.75	3.75
ANUVININDUSTRIES	4.80	4.80	4.80	4.80
APARINDS	128.95	131.00	127.55	127.15
APCOINDS	12.50	12.50	12.50	12.50
APCOTEXIND	150.20	150.20	145.15	147.70
APEEJAYTEA	101.50	104.75	101.00	101.55
APEXAUTO	2.75	2.75	2.75	2.75
APEXCAPITAL	1.70	1.70	1.70	1.70
APEXINTERTECH	6.50	6.50	6.50	6.50
APISINDIA	50.00	50.00	50.00	50.00
APLAPOLLO	158.00	158.00	150.00	154.00
APLAB	27.00	27.00	25.50	26.00
APMINDUSTRIES	13.18	13.18	12.41	12.74
APOLLOFINVEST	12.00	12.29	11.40	11.99
APOLLOHOSP	584.05	622.90	584.05	596.85
APOLLOTUBES	5.00	5.00	5.00	5.00
APOLLOTYRE	71.20	71.35	68.80	70.85
APPLEALLIED	11.65	11.65	11.65	11.65
APPLECREDT	1.90	1.90	1.60	1.60
APPLEIND	2.68	2.94	2.68	2.84
APPLEMUTUAL	4.85	4.85	4.85	4.85
APPOLLOSTONES	2.50	2.50	2.50	2.50
APRAYON	19.70	19.70	19.70	19.70
APSSTARINDUSTRIES	1.00	1.00	1.00	1.00
APTLABS	9.00	9.00	9.00	9.00
APTPACKAGING	19.74	19.74	19.74	19.74
APTEAMALGAMATIONS	54.65	54.75	54.65	54.75
APTECHT	92.00	92.90	90.00	92.70
APWPRESIDENT	204.90	205.00	202.30	205.00
AQUA	12.00	12.50	11.80	11.99
AQUADEVINDIA	1.75	1.75	1.75	1.75
AQUALANDINDIA	4.50	4.50	4.50	4.50
AQUAMARINEFOOD	1.25	1.25	1.25	1.25
ARAMUSKINFRASTRUCTUR	12.45	12.45	7.55	7.55
ARAVALIINDIA	1.00	1.00	1.00	1.00
ARAVALISEC	11.50	11.85	11.44	11.29
ARBUDAGRANITE	2.50	2.50	2.50	2.50
ARCADIAMERCANTILE	12.00	12.17	11.65	11.78
ARCEEINDUSTRIES	2.75	2.75	2.75	2.76
ARCHPHARMALABS	7.12	7.50	7.11	7.50
SSLFINANCE	4.80	4.80	4.45	4.58
ARCHIDPLY	12.68	13.00	12.68	13.27
ARCHIES	30.00	30.40	28.55	29.75
ARCHITHOLDINGS	16.00	16.00	16.00	16.00
SKSIND	33.40	33.40	33.40	32.90
ARCUTTIPORETEA	10.00	10.00	10.00	10.00
ARDIINVESTMENTS	2.75	2.75	2.75	2.75
AREVAT&D	182.00	186.35	181.35	179.80
AREXINDUSTRIES	11.60	11.60	11.60	11.60
ARHANTSUEDES	33.50	33.50	33.50	33.50
ARHATINDUSTRIES	0.90	0.90	0.90	0.90
ARICONSOLIDATED	134.65	134.65	134.65	134.65
TCLTECHNOLOGIES	72.80	72.80	72.80	71.40
ARIES	78.00	79.95	78.00	78.95
ARIHANTAVENUES	3.00	3.00	3.00	3.00
ARIHANTCAPITAL	22.85	26.55	22.85	25.10
ARIHANTCLASSIC	8.30	8.30	8.30	8.30
ARIHANTCORPN	7.50	7.50	7.50	7.50
ARIHANTCOT	0.40	0.40	0.40	0.40
ARIHANTENTERPR	6.00	6.00	6.00	6.00
ARIHANT	46.25	46.30	46.25	44.75
ARIHANTIND	6.15	6.60	6.00	6.00
ARIHANTPETRO	29.00	29.00	29.00	29.00
ARIHANTSTEEL	4.50	4.50	4.50	4.50
ARIHANTSUPERSTRUCTUR	58.25	58.85	57.50	58.15
ARIHANTTHERMOWARE	2.60	2.60	2.60	2.60
ARIHANTRED	2.20	2.20	2.20	2.20
ARIHANTTOURNESOL	21.40	21.40	21.40	21.40
ARIHANTSSECURITIES	9.00	9.00	9.00	9.00
ARISTOCRATLUGGA	50.75	62.95	50.75	56.60
ARLABSLTD	1.40	1.40	1.40	1.40
ARLEMBREWERIES	2.00	2.00	2.00	2.00
ARMPOLYMERS	3.50	3.75	3.50	3.75
ARMAANELECTRIC	2.00	2.75	2.00	2.15
ARMANFINANCIAL	28.00	28.50	28.00	28.50
ARMSPAPER	6.66	6.66	6.41	6.35
POLYPROFIBRILS	10.15	10.16	10.15	9.68
AROGRANITE	39.85	39.85	37.50	37.45
AROCHEMSILVASSA	3.00	3.00	3.00	3.00
SIRHINDENTERPRISES	11.41	11.41	11.41	12.01
ARONICOMMERCIALS	38.25	38.25	38.25	40.25
ARORAFIBRES	20.00	20.00	20.00	21.00
ARPANLEASING	4.70	4.70	4.70	4.70
ARPITPROJECTS	15.00	15.00	15.00	15.00
ARROWCOATED	7.70	8.08	7.32	7.70
ARROWMACCOI	1.50	1.50	1.50	1.50
ARROWTEX	7.01	7.50	7.01	7.09
ARROWWEBTEX	725.00	733.50	651.10	662.70
ARSHIYA	144.25	149.50	141.15	142.65
ARSICOSMETICS	15.50	15.50	14.95	15.00
ARSSINFRA	133.00	134.85	126.35	131.35
ARTECHPOWER	2.00	2.00	2.00	2.00
ARTEFACTPROJECTS	24.40	25.90	24.40	25.00
ARTHEONFINANCE	60.25	60.25	60.25	60.25
ARTIAGRO	11.00	11.00	11.00	11.00
ARTILLEGENCEBIOINNOV	3.47	3.47	3.47	3.47
ARTSONENGG	27.40	27.40	24.10	24.55
ARUNMANTEX	3.55	3.55	3.55	3.55
ARUNPIPES	11.55	11.55	11.55	11.55
ARUNPROCESSORS	4.40	4.40	4.40	4.40
ARUNASUGAR	5.50	6.10	5.00	5.00
ARUNJYOTIENTERPRISES	25.20	27.40	25.20	26.10
ARUNODAYMILLS	4.00	4.00	4.00	4.00
ARVINLIQUID	1.50	1.50	1.50	1.50
ARVINDINTERNATIONAL	10.40	10.40	10.10	10.36
ARVIND	91.30	96.65	90.75	91.95
ARVINDPOLMERG	5.00	5.30	5.00	5.15
ARVINDPRODUCTS	8.00	8.32	7.92	7.75
ARVINDRASHAYANA	3.00	3.00	3.00	3.00
ARL	2.20	2.32	2.18	2.18
ARYAMANFINANCIAL	20.70	22.70	20.70	21.70
ARYANFINEFAB	0.25	0.25	0.25	0.25
ARYANPESTI	12.00	12.00	12.00	12.00
ASAHIINDIA	62.45	62.45	61.25	61.60
ASAHIINDUSTRIES	33.35	33.35	33.35	33.35
ASAHIINFRASTRUCTURE	3.65	3.65	3.40	3.65
ASAHISONG	92.20	92.30	88.85	91.65
ASCENTEXIM	2.20	2.20	2.05	2.10
ASEANINDUSTRIAL	1.00	1.00	1.00	1.00
ASHAAGRO	1.00	1.00	1.00	1.00
ASHAPURMIN	15.85	15.85	15.20	15.35
ASHARIPROPERTIES	1.75	1.75	1.75	1.75
ASHCONIUL	2.06	2.17	2.05	2.12
ASHIANAAGRO	2.32	2.32	2.32	2.32
ASHIANA	159.00	160.95	156.10	160.85
ASHIANAISPAT	14.75	14.75	13.75	14.30
ASHIKACREDIT	49.75	51.70	49.60	51.00
ASHIMINVESTMENT	16.00	16.00	16.00	16.00
ASHIMASYN	4.84	4.85	4.60	4.85
ASHIRWADCAPITAL	1.47	1.60	1.47	1.59
ASHIRWADSTEELS	15.50	15.50	15.50	15.50
ASHISHPOLYPLAST	4.65	4.65	4.45	4.43
ASHNOORTEXTILE	7.11	7.11	7.11	6.78
ASHOKALCO	21.85	21.85	21.85	21.00
ASHOKFASHIONS	0.60	0.60	0.60	0.60
ASHOKLEYLFIN	106.00	108.10	104.15	107.15
ASHOKLEY	26.80	27.65	26.10	26.85
ASHOKPOLYMERS	5.75	5.75	5.75	5.75
ASHOKA	195.05	200.00	195.05	194.65
ASHOKAREFINERIES	1.15	1.15	1.10	1.10
TATIASKYLN	2.37	2.61	2.37	2.49
ASHUTOSHPAPER	49.55	49.55	49.55	52.15
ASHVILLEINVEST	5.50	5.50	5.50	5.50
ASIAHR	5.68	5.68	5.16	5.41
ASIAPACIFICF	2.20	2.20	2.20	2.20
ASIAPACIFICI	3.75	3.75	3.75	3.75
ASIAPACK	8.50	8.50	8.50	8.50
ASIAREFINERY	3.25	3.25	3.25	3.25
ASIANAGALITE	3.00	3.00	3.00	3.00
ASIANAGRO	13.50	13.50	13.50	13.50
ASIANALLOY	4.00	4.00	4.00	4.00
ASIANBEARING	1.25	1.45	1.25	1.45
ASIANCABLMERGE	3.50	3.50	3.00	3.00
ASIANCLOSURES	2.50	2.75	2.50	2.75
ASIANCOFFMERG	27.00	27.00	25.00	26.05
ASIANCONSOL	70.00	72.50	70.00	72.50
ASIANELEC	7.30	7.44	7.00	7.28
ASIANFERTILIZERS	1.15	1.15	1.15	1.15
ASIANFILMS	1.38	1.38	1.38	1.32
ASIANFLORA	15.00	15.00	13.50	14.25
ASIANFOOD	90.00	90.00	90.00	90.00
ASIANTILES	42.55	51.85	42.55	44.85
AHLEAST	290.00	290.00	290.00	290.00
ASIANHOTNR	175.05	191.95	175.00	185.45
AHLWEST	147.50	147.50	140.50	141.15
ASIANINDS	5.00	5.00	2.00	2.00
ASIANLAKTO	5.00	5.00	5.00	5.00
ASIANOILFIELD	38.25	40.00	38.00	39.50
ASIANPAINT	2958.15	2965.00	2898.00	2966.45
ASIANPETROPRODUCTS	1.80	1.80	1.80	1.80
ASIANSTAR	1245.00	1245.00	1245.00	1245.00
ASIANTEA	20.85	20.85	17.55	19.30
ASIANTRACTORS	6.00	6.00	6.00	6.00
ASIANVEGPRO	1.00	1.00	1.00	1.00
ASIANLAKCAPITAL	7.61	7.61	7.61	7.61
ASIATICFOOD	3.10	3.10	3.10	3.10
ASIATICINFRA	1.70	1.70	1.70	1.70
ASIATICOXYGEN	82.00	82.00	82.00	82.00
ASIATICPROP	16.00	16.00	16.00	16.00
ASITC	23.85	23.85	23.85	23.85
ASKCAPITAL	1.00	1.00	1.00	1.00
ASLOSTEEL	3.55	3.55	3.55	3.55
ASMTECHNOLOGIES	67.00	67.00	67.00	67.00
ASRAGRO	11.00	11.00	11.00	11.00
ASSAMCARBON	27.50	27.50	27.50	27.50
ASSAMCO	9.30	9.30	8.75	9.03
ASSAMPETROCHEMICALS	7.86	7.86	7.86	7.86
ASSAMBROOKLTD	15.75	15.75	15.55	15.65
ASOCALCHOL	21.20	21.50	21.10	21.10
ASSOCIATEDBUSINESS	3.50	4.00	3.50	4.00
ASSOCIATEDCERAMICS	21.00	21.00	21.00	21.00
ASSOCIATEDFINLEASE	11.02	11.02	11.02	11.02
ASSOCHOTELS	41.50	41.50	41.50	41.50
ASSOCIATEDMARMO	8.10	8.10	8.10	8.10
ASSOCPIGMENTS	236.80	236.80	226.15	234.80
ASOCSTONE	27.10	28.00	26.65	27.10
ASSOCTRANSRAIL	3.92	3.92	3.92	3.92
ASTEC	33.00	33.00	32.10	32.40
ASTERDRUGS	10.25	10.25	10.25	10.25
ASTERSILI	11.00	11.10	10.80	11.15
ASTRAMICRO	37.00	37.95	37.00	37.80
ASTRAL	150.25	175.10	150.25	153.00
ASTRAZEN	1681.00	1689.00	1602.00	1688.65
ASTROBIO	1.34	1.34	1.34	1.34
ASTRONDRUGS	4.00	4.00	4.00	4.00
ASYAINFRASTRUCTURE	4.20	4.20	4.20	4.04
ATASHINDS	1.20	1.20	1.20	1.20
ATASHSECURITIES	8.25	8.25	8.25	8.25
ATCOM	3.10	3.19	2.95	3.19
ATHARVENTERPRISES	36.85	38.80	36.75	38.65
ATHENAFINANCIAL	3.70	4.72	3.70	4.72
ATLANTA	63.00	66.35	63.00	62.75
ATLANTSPG	6.10	7.20	6.10	7.20
ATLASCOPCO	2702.25	2724.00	2702.25	2720.75
ATLASCYCLE	330.05	355.70	322.20	335.10
ATLASSOYA	1.50	1.50	1.50	1.50
ATMASTEELS	2.20	2.20	2.20	2.20
ATNINTER	0.84	0.94	0.84	0.88
ATREYAPETROCHEM	1.40	1.40	1.40	1.40
ATULAUTO	122.00	124.95	121.50	125.00
ATULGLASS	3.10	3.95	3.05	3.95
ATUL	180.90	183.85	180.00	180.10
ATULYATRADE	55.00	60.00	55.00	60.00
ATURIACONTINENT	2.30	2.30	2.30	2.30
ATVPROJ	1.72	1.81	1.71	1.75
AUNDEINDIA	43.60	46.00	43.60	45.55
AURANPAPER	3.60	3.65	3.60	3.60
AURIFEROUSAQUA	2.50	2.75	2.50	2.75
AURIONPRO	120.00	123.75	117.20	120.00
AUROLABORATORIES	5.79	5.79	5.79	5.52
AUROPHARMA	113.00	121.00	113.00	115.35
AUROBRITETR	65.00	65.00	65.00	65.00
AUROKNITEXPORT	25.00	25.00	25.00	25.00
AUROMACOKE	10.30	10.30	10.06	10.20
AUROMEDLTD	10.00	10.00	10.00	10.00
AUROPLATI	3.50	3.50	3.50	3.50
AURUMELECTRICAL	2.50	2.50	2.50	2.50
AURUMSOFT	9.70	9.72	9.70	10.20
AUSOMENT	25.40	25.40	25.40	26.55
AUSTINENGINEERING	73.70	73.80	71.00	71.00
AUTOPINS	28.05	28.05	28.05	28.05
AUTOTENSION	3.00	3.00	3.00	3.00
AUTOCOMPSINDIA	8.05	8.05	8.05	8.05
AUTOIND	143.90	151.05	143.05	143.90
AUTOLITIND	15.90	15.90	15.90	16.45
AUTOCORP	289.95	289.95	284.95	280.10
AUTOMOBILEPRODUCTS	4.50	4.50	4.50	4.50
AUTOAXLES	458.00	479.00	458.00	472.70
ASAL	52.55	54.90	48.05	50.10
AUTOPACIND	27.00	27.00	27.00	27.00
AUTOPALIND	1.40	1.40	1.40	1.40
AUTORIDFIN	1.56	1.56	1.55	1.61
AUTORIDERSINTERNATIO	40.15	40.15	40.15	40.15
AVAILABLEFINANCE	16.00	16.80	16.00	16.00
AVANCETECHNOLOGIES	0.16	0.16	0.16	0.16
AVANTELLTD	72.00	73.00	70.15	71.20
AVANTI	99.00	101.00	98.00	97.65
AVANTILEATHERS	7.00	7.00	7.00	7.00
AVENTIS	2289.95	2290.00	2241.30	2250.10
AVERY	133.30	133.75	133.30	133.45
AVIEXPORT	1.80	1.80	1.80	1.80
AVIINDS	3.65	3.65	3.65	3.65
AVIPHOTOCHEM	1.30	1.30	1.30	1.30
AVIKEMRESINS	1.00	1.00	1.00	1.00
AVINASHINFOTEC	1.85	1.85	1.85	1.85
AVIVAINDUSTRIES	16.40	18.05	16.40	17.20
AVONCORPORATION	2.66	2.85	2.66	2.74
AVONIND	2.00	2.00	2.00	2.00
AVONMERCANTILE	12.00	12.00	12.00	12.00
AVONORGANICS	34.25	35.40	34.25	34.45
AVSINDUSTRIES	3.80	3.80	3.80	3.80
AVSWORLDTRADE	45.90	45.90	45.90	45.90
AVTNPL	364.25	364.25	348.00	358.50
AWASAYOGEN	3.75	3.75	3.75	3.75
AXELPOLYMERS	2.80	2.88	2.80	2.85
AXISBANK	1075.20	1109.55	1060.90	1072.20
AXISCAPITAL	20.40	20.40	20.40	20.40
AXIS-IT&T	90.00	93.45	88.75	91.05
AXLESINDIA	15.00	15.00	15.00	15.00
AXONINFOTECH	11.03	11.05	11.03	11.60
AXTELINDUSTRIES	12.54	12.54	12.54	11.95
AYOKIMERCHANTILE	18.00	18.00	18.00	18.00
AZTECSOFT	73.00	76.20	73.00	76.20
AZUREEXIM	6.20	6.20	6.20	6.20

Hot Searches • ranbaxy • ibn18 • patni • apollo • indiabulls • bpcl • suzlon • hdfc • tatasteel • lupin