Updated:19 Jun 2013 12:46:00 PM(IST)
Sensex19147.11
-76.17 -0.40%
Nifty5795.60
-18.00 -0.31%
USD/INR57.87
-0.34 -0.59%
Home » BSE Indices » BSE Small Cap
• BSE Sensex • BSE Mid-Cap • BSE Small Cap • BSE-100 • BSE-200 • BSE-500 • BSE Realty • BSE CG • BSE CD • BSE Auto • BSE OILANDGAS • BSE PSU • BSE Metal • BSE IT • BSE TECK • BSE Power • BSE Bankex • BSE FMCG • BSE HC
BSE Small Cap
: 8524.16 -0.31% Prev: 8550.92 | Open: 8524.40 | High: 8570.92 | Low: 8476.72| Name | Curr Price | Change (%) | Prev.Close | Open | High | Low |
| 3i Infotech Ltd | 5.10 | 1.39 | 5.03 | 5.10 | 5.12 | 5.04 |
| A.K.Capital Services Ltd | 138.35 | 3.87 | 133.20 | 137.65 | 138.35 | 135.80 |
| Aadhaar Ventures India Ltd | 0.41 | -2.38 | 0.42 | 0.40 | 0.43 | 0.40 |
| Aagam Capital Ltd | 81.60 | 2.00 | 80.00 | 81.60 | 81.60 | 81.60 |
| Aarti Industries Ltd | 81.90 | -0.24 | 82.10 | 82.10 | 82.75 | 81.00 |
| Abbott India Ltd | 1437.00 | 2.34 | 1404.20 | 1410.05 | 1443.95 | 1409.55 |
| ABG Infralogistics Ltd | 36.20 | 0.56 | 36.00 | 36.20 | 36.20 | 36.20 |
| ABG Shipyard Ltd | 297.00 | -0.35 | 298.05 | 298.85 | 298.85 | 297.00 |
| Accentia Technologies Ltd | 24.50 | 2.73 | 23.85 | 23.35 | 25.00 | 23.05 |
| Action Construction Equipments Ltd | 12.14 | 1.34 | 11.98 | 11.87 | 12.14 | 11.86 |
| Adhunik Metaliks Ltd | 24.35 | -0.20 | 24.40 | 24.20 | 24.65 | 24.10 |
| Aditya Birla Chemicals (India) Ltd | 79.80 | -0.13 | 79.90 | 76.00 | 79.80 | 76.00 |
| Aditya Birla Money Ltd | 16.50 | 0.61 | 16.40 | 16.50 | 16.50 | 16.50 |
| Ador Welding Ltd | 122.45 | 0.91 | 121.35 | 120.60 | 122.45 | 120.60 |
| Advanta India Ltd | 801.00 | 0.79 | 794.75 | 815.00 | 815.00 | 800.20 |
| Aegis Logistics Ltd | 133.10 | 0.04 | 133.05 | 135.00 | 135.00 | 133.10 |
| AGC Networks Ltd | 55.90 | 4.19 | 53.65 | 55.90 | 55.90 | 54.75 |
| Agro Tech Foods Ltd | 520.05 | -0.68 | 523.60 | 527.40 | 527.40 | 520.05 |
| Ahluwalia Contracts (India) Ltd | 29.70 | 4.95 | 28.30 | 29.70 | 29.70 | 29.70 |
| Ahmednagar Forgings Ltd | 106.00 | -2.26 | 108.45 | 108.90 | 110.00 | 105.75 |
| Ajanta Pharma Ltd | 940.00 | 2.22 | 919.60 | 928.00 | 952.00 | 921.00 |
| Ajmera Realty & Infra India Ltd | 87.80 | -0.11 | 87.90 | 87.85 | 87.90 | 87.80 |
| Alembic Ltd | 19.70 | 0.25 | 19.65 | 19.55 | 19.85 | 19.40 |
| Allied Digital Services Ltd | 10.97 | 4.98 | 10.45 | 10.75 | 10.97 | 10.75 |
| Alok Industries Ltd | 7.47 | 1.08 | 7.39 | 7.37 | 7.50 | 7.36 |
| Amtek India Ltd | 91.65 | -0.16 | 91.80 | 91.05 | 91.95 | 90.05 |
| Andhra Cements Ltd | 6.22 | -0.96 | 6.28 | 6.20 | 6.54 | 6.20 |
| Andhra Pradesh Paper Mills Ltd | 285.55 | -1.87 | 291.00 | 290.95 | 293.55 | 283.00 |
| Andrew Yule & Company Ltd | 9.85 | -6.01 | 10.48 | 10.89 | 10.89 | 9.80 |
| Ankur Drugs & Pharma Ltd | 5.80 | 1.58 | 5.71 | 6.50 | 6.50 | 5.70 |
| Ansal Properties & Infrastructure Ltd | 18.85 | -2.08 | 19.25 | 19.15 | 19.65 | 18.75 |
| Apar Industries Ltd | 114.95 | -0.17 | 115.15 | 116.95 | 116.95 | 114.00 |
| Aptech Ltd | 61.95 | 0.81 | 61.45 | 61.75 | 63.65 | 61.50 |
| Aqua Logistics Ltd | 2.23 | 4.69 | 2.13 | 2.22 | 2.23 | 2.20 |
| Arshiya International Ltd | 17.25 | 4.86 | 16.45 | 16.15 | 17.25 | 16.15 |
| Artson Engineering Ltd | 13.00 | 0.08 | 12.99 | 13.00 | 13.00 | 13.00 |
| Arvind Ltd | 79.50 | -0.19 | 79.65 | 79.70 | 80.20 | 79.40 |
| Asahi India Glass Ltd | 43.90 | 1.97 | 43.05 | 43.90 | 43.90 | 43.90 |
| Ashapura Minechem Ltd | 39.10 | -3.34 | 40.45 | 40.50 | 40.60 | 38.50 |
| Ashiana Housing Ltd | 260.00 | -0.31 | 260.80 | 258.00 | 262.95 | 258.00 |
| Asian Hotels (East) Ltd | 137.10 | -4.13 | 143.00 | 137.10 | 137.10 | 137.10 |
| Asian Hotels (North) Ltd | 120.00 | 1.95 | 117.70 | 118.00 | 120.00 | 118.00 |
| Asian Hotels (West) Ltd | 109.95 | 0.09 | 109.85 | 109.95 | 109.95 | 109.95 |
| Asian Star Company Ltd | 763.35 | 0.00 | 763.35 | 763.35 | 763.35 | 763.35 |
| Assam Company India Ltd | 4.00 | -1.23 | 4.05 | 4.05 | 4.07 | 3.99 |
| Astra Microwave Products Ltd | 38.05 | -0.52 | 38.25 | 38.50 | 38.70 | 37.80 |
| Astral Poly Technik Ltd | 569.20 | 1.46 | 561.00 | 560.50 | 569.20 | 560.25 |
| Atlanta Ltd | 41.00 | 1.36 | 40.45 | 40.50 | 41.00 | 40.05 |
| Atul Ltd | 324.00 | -2.13 | 331.05 | 328.00 | 328.95 | 323.00 |
| Aurionpro Solutions Ltd | 65.00 | 6.64 | 60.95 | 65.00 | 65.00 | 65.00 |
| Automotive Axles Ltd | 231.15 | -1.64 | 235.00 | 248.95 | 248.95 | 231.15 |
| Avance Technologies Ltd | 0.10 | 11.11 | 0.09 | 0.09 | 0.10 | 0.09 |
| B A G Films & Media Ltd | 3.51 | 0.29 | 3.50 | 3.63 | 3.63 | 3.42 |
| B.L.Kashyap & Sons Ltd | 5.90 | 4.24 | 5.66 | 6.08 | 6.08 | 5.40 |
| Bajaj Hindusthan Sugar & Industries Ltd(merged) | 23.70 | 0.00 | 23.70 | 24.00 | 24.25 | 23.50 |
| Balaji Distilleries Ltd(merged) | 50.80 | 0.00 | 50.80 | 52.00 | 52.45 | 49.70 |
| Balaji Telefilms Ltd | 33.95 | -0.15 | 34.00 | 34.50 | 34.50 | 33.50 |
| Balkrishna Industries Ltd | 236.40 | 0.13 | 236.10 | 237.00 | 238.50 | 233.00 |
| Balmer Lawrie & Company Ltd | 374.00 | 1.37 | 368.95 | 372.60 | 374.00 | 372.60 |
| Balmer Lawrie Investment Ltd | 209.00 | -0.90 | 210.90 | 211.00 | 211.00 | 209.00 |
| Banco Products (India) Ltd | 38.70 | 3.20 | 37.50 | 38.15 | 38.70 | 37.60 |
| Bannari Amman Sugars Ltd | 826.00 | -0.48 | 830.00 | 826.00 | 826.00 | 826.00 |
| Bartronics India Ltd | 7.07 | 1.00 | 7.00 | 7.00 | 7.15 | 6.82 |
| Best & Crompton Engineering Ltd | 3.65 | -1.35 | 3.70 | 3.56 | 3.65 | 3.56 |
| Bhansali Engineering Polymers Ltd | 20.25 | 0.00 | 20.25 | 19.35 | 20.30 | 19.35 |
| Bharat Bijlee Ltd | 400.00 | -0.16 | 400.65 | 400.65 | 410.00 | 400.00 |
| Bharati Shipyard Ltd | 35.95 | 0.84 | 35.65 | 35.50 | 35.95 | 35.50 |
| Bheema Cements Ltd | 8.03 | -5.31 | 8.48 | 0.00 | 8.04 | 8.03 |
| Bilcare Ltd | 51.90 | 4.95 | 49.45 | 51.90 | 51.90 | 51.90 |
| Binani Industries Ltd | 79.40 | 0.51 | 79.00 | 78.80 | 81.05 | 78.50 |
| Birla Power Solutions Ltd | 0.17 | 0.00 | 0.17 | 0.18 | 0.18 | 0.17 |
| Bliss GVS Pharma Ltd | 31.65 | -2.47 | 32.45 | 32.70 | 32.70 | 31.65 |
| Bodal Chemicals Ltd | 6.45 | 2.22 | 6.31 | 6.55 | 6.55 | 6.45 |
| Bombay Burmah Trading Corporation Ltd | 112.50 | -0.53 | 113.10 | 116.85 | 116.85 | 112.50 |
| Borosil Glass Works Ltd | 635.00 | -0.02 | 635.10 | 635.00 | 635.00 | 635.00 |
| Brandhouse Retails Ltd | 2.10 | 2.44 | 2.05 | 2.08 | 2.14 | 2.08 |
| C & C Constructions Ltd | 23.90 | 1.92 | 23.45 | 23.90 | 23.90 | 22.00 |
| Cals Refineries Ltd | 0.12 | 9.09 | 0.11 | 0.11 | 0.12 | 0.11 |
| Can Fin Homes Ltd | 143.60 | 0.38 | 143.05 | 143.50 | 145.65 | 143.50 |
| Carol Info Services Ltd | 162.00 | 0.00 | 162.00 | 162.05 | 162.45 | 162.00 |
| CCL Products (India) Ltd | 297.85 | -0.17 | 298.35 | 300.00 | 303.75 | 297.60 |
| CEAT Ltd | 108.80 | 0.93 | 107.80 | 108.10 | 109.75 | 108.00 |
| Centrum Capital Ltd | 1200.00 | 4.80 | 1145.00 | 1200.00 | 1200.00 | 1200.00 |
| Century Enka Ltd | 109.00 | 0.69 | 108.25 | 109.00 | 109.50 | 108.60 |
| Century Plyboards (India) Ltd | 49.80 | 1.43 | 49.10 | 49.00 | 49.80 | 49.00 |
| Chemplast Sanmar Ltd | 14.87 | 0.00 | 14.87 | 14.87 | 14.89 | 14.87 |
| CMI FPE Ltd | 345.00 | 0.57 | 343.05 | 345.00 | 345.00 | 345.00 |
| Comfort Intech Ltd | 1.04 | 4.00 | 1.00 | 1.00 | 1.04 | 1.00 |
| Commex Technology Ltd | 28.10 | 0.00 | 28.10 | 28.50 | 28.85 | 27.80 |
| Confidence Petroleum India Ltd | 2.26 | 0.00 | 2.26 | 2.26 | 2.26 | 2.26 |
| Consolidated Construction Consortium Ltd | 10.45 | 3.47 | 10.10 | 10.10 | 10.45 | 9.65 |
| Coral Hub Ltd | 0.71 | 0.00 | 0.71 | 0.71 | 0.71 | 0.71 |
| Cosmo Films Ltd | 59.00 | 1.20 | 58.30 | 58.25 | 59.00 | 57.25 |
| Dalmia Bharat Sugar & Industries Ltd | 13.85 | 1.09 | 13.70 | 14.00 | 14.00 | 13.85 |
| DCM Shriram Consolidated Ltd | 61.25 | 0.57 | 60.90 | 61.00 | 61.55 | 60.90 |
| DCW Ltd | 11.83 | -0.25 | 11.86 | 11.86 | 12.00 | 11.78 |
| Deep Industries Ltd | 33.75 | 1.20 | 33.35 | 33.40 | 33.75 | 33.40 |
| Deepak Fertilizers & Petrochemicals Corp Ltd | 99.90 | -0.05 | 99.95 | 99.95 | 101.00 | 99.85 |
| Delta Corp Ltd | 55.60 | 0.00 | 55.60 | 55.30 | 56.20 | 55.30 |
| Development Credit Bank Ltd | 46.40 | -0.22 | 46.50 | 46.50 | 46.55 | 46.15 |
| Dhampur Sugar Mills Ltd | 39.25 | 3.15 | 38.05 | 38.00 | 39.95 | 37.55 |
| Dhanlaxmi Bank Ltd | 35.85 | -0.14 | 35.90 | 35.15 | 36.40 | 35.15 |
| Dhanuka Agritech Ltd | 137.00 | 0.74 | 136.00 | 136.55 | 138.85 | 136.50 |
| Dhunseri Petrochem & Tea Ltd | 93.00 | 0.22 | 92.80 | 92.80 | 94.00 | 92.80 |
| Diamond Power Infrastructure Ltd | 71.45 | 0.63 | 71.00 | 71.90 | 71.90 | 70.00 |
| DIC India Ltd | 170.60 | -0.44 | 171.35 | 172.75 | 172.75 | 170.00 |
| Disa India Ltd | 2616.10 | 0.39 | 2606.00 | 2606.00 | 2799.75 | 2606.00 |
| Dolphin Offshore Enterprises (India) Ltd | 107.90 | -1.33 | 109.35 | 108.55 | 109.60 | 106.00 |
| DQ Entertainment International Ltd | 6.83 | -0.87 | 6.89 | 6.99 | 7.00 | 6.70 |
| Dunlop India Ltd | 7.87 | 0.00 | 7.87 | 7.87 | 8.01 | 7.87 |
| Dynamatic Technologies Ltd | 636.05 | -0.41 | 638.70 | 650.00 | 650.00 | 636.05 |
| Easun Reyrolle Ltd | 49.50 | 1.02 | 49.00 | 49.50 | 50.45 | 49.50 |
| eClerx Services Ltd | 717.70 | 0.74 | 712.40 | 712.40 | 720.90 | 706.50 |
| Edserv Softsystems Ltd | 3.93 | 4.52 | 3.76 | 3.94 | 3.94 | 3.82 |
| EICL Ltd | 37.00 | 0.00 | 37.00 | 37.00 | 37.00 | 37.00 |
| EIH Associated Hotels Ltd | 110.05 | -2.48 | 112.85 | 109.20 | 113.65 | 109.20 |
| Elantas Beck India Ltd | 453.00 | 2.88 | 440.30 | 465.00 | 466.95 | 451.55 |
| Elder Pharmaceuticals Ltd | 322.00 | 0.86 | 319.25 | 320.00 | 328.70 | 312.90 |
| Elecon Engineering Company Ltd | 29.15 | -0.51 | 29.30 | 29.00 | 29.70 | 28.70 |
| Electrosteel Castings Ltd | 14.10 | 1.08 | 13.95 | 14.00 | 14.10 | 14.00 |
| Electrotherm (India) Ltd | 20.00 | -4.76 | 21.00 | 20.00 | 20.00 | 20.00 |
| Elgi Equipments Ltd | 79.70 | 0.95 | 78.95 | 77.05 | 79.70 | 77.05 |
| Elpro International Ltd | 270.00 | -1.10 | 273.00 | 270.00 | 270.00 | 270.00 |
| Emami Paper Mills Ltd | 28.90 | 4.90 | 27.55 | 28.90 | 28.90 | 28.90 |
| EMCO Ltd | 18.35 | 1.66 | 18.05 | 18.05 | 18.35 | 18.05 |
| Empee Distilleries Ltd | 62.70 | -0.08 | 62.75 | 62.75 | 63.00 | 62.30 |
| Empee Sugars & Chemicals Ltd | 6.16 | 4.76 | 5.88 | 6.16 | 6.16 | 6.15 |
| Empire Industries Ltd | 572.00 | -0.52 | 575.00 | 605.00 | 605.00 | 571.10 |
| Empower India Ltd | 0.12 | 9.09 | 0.11 | 0.12 | 0.12 | 0.11 |
| Entegra Ltd | 2.82 | -2.76 | 2.90 | 2.82 | 2.82 | 2.82 |
| Entertainment Network (India) Ltd | 217.20 | -0.14 | 217.50 | 219.25 | 219.25 | 217.20 |
| Esab India Ltd | 401.75 | -0.50 | 403.75 | 401.00 | 408.00 | 398.10 |
| Ess Dee Aluminium Ltd | 591.95 | -1.31 | 599.80 | 604.00 | 608.65 | 588.55 |
| Essel Propack Ltd | 40.45 | -0.25 | 40.55 | 40.10 | 40.80 | 39.90 |
| Ester Industries Ltd | 8.55 | -4.36 | 8.94 | 8.55 | 8.55 | 8.55 |
| Eveready Industries India Ltd | 17.00 | -0.29 | 17.05 | 17.20 | 17.20 | 16.95 |
| Everest Industries Ltd | 172.75 | -0.26 | 173.20 | 171.55 | 174.90 | 171.50 |
| Everest Kanto Cylinder Ltd | 16.35 | 0.00 | 16.35 | 16.35 | 16.45 | 16.15 |
| Everonn Education Ltd | 38.45 | -1.41 | 39.00 | 38.75 | 38.90 | 38.20 |
| Excel Crop Care Ltd | 174.00 | 1.58 | 171.30 | 173.50 | 174.00 | 173.50 |
| Fag Bearings India Ltd | 1467.00 | -0.20 | 1470.00 | 1469.95 | 1469.95 | 1467.00 |
| Falcon Tyres Ltd | 15.70 | 4.67 | 15.00 | 15.70 | 15.70 | 15.70 |
| Fame India Ltd | 36.50 | -1.62 | 37.10 | 36.50 | 36.50 | 36.50 |
| FCS Software Solutions Ltd | 0.21 | 0.00 | 0.21 | 0.21 | 0.22 | 0.21 |
| Fedders Lloyd Corporation Ltd | 30.30 | 1.51 | 29.85 | 30.25 | 30.30 | 29.90 |
| Federal-Mogul Goetze (India) Ltd | 204.95 | 1.06 | 202.80 | 204.95 | 204.95 | 204.95 |
| Ferro Alloys Corporation Ltd | 4.89 | 3.38 | 4.73 | 4.80 | 4.89 | 4.71 |
| Finolex Cables Ltd | 50.65 | -0.30 | 50.80 | 50.75 | 51.10 | 50.50 |
| Finolex Industries Ltd | 134.80 | 0.86 | 133.65 | 133.15 | 135.50 | 133.15 |
| Firstsource Solutions Ltd | 10.35 | 0.00 | 10.35 | 10.31 | 10.44 | 10.31 |
| Forbes & Company Ltd | 620.35 | -2.28 | 634.80 | 635.00 | 635.00 | 620.00 |
| Force Motors Ltd | 292.00 | 1.88 | 286.60 | 287.00 | 292.00 | 285.00 |
| Foseco India Ltd | 489.85 | -0.32 | 491.40 | 489.85 | 489.85 | 489.85 |
| Fulford (India) Ltd | 600.00 | 0.00 | 600.00 | 592.00 | 600.90 | 581.00 |
| Gabriel India Ltd | 20.30 | -0.98 | 20.50 | 20.40 | 20.70 | 20.30 |
| Gallantt Metal Ltd | 18.90 | 1.34 | 18.65 | 18.20 | 19.35 | 18.20 |
| Ganesh Housing Corporation Ltd | 71.45 | 0.63 | 71.00 | 70.00 | 71.45 | 70.00 |
| Garden Silk Mills Ltd | 44.10 | 5.00 | 42.00 | 44.10 | 44.10 | 44.10 |
| Garware Polyester Ltd | 61.00 | 0.00 | 61.00 | 60.05 | 61.05 | 60.05 |
| Gateway Distriparks Ltd | 107.00 | -2.55 | 109.80 | 109.05 | 109.05 | 106.35 |
| Gati Ltd | 27.85 | -1.42 | 28.25 | 28.25 | 28.25 | 27.55 |
| Gayatri Projects Ltd | 70.00 | -0.07 | 70.05 | 70.25 | 70.95 | 69.50 |
| GEI Industrial Systems Ltd | 27.50 | 0.00 | 27.50 | 27.50 | 28.45 | 27.50 |
| Gemini Communication Ltd | 1.24 | -4.62 | 1.30 | 1.24 | 1.24 | 1.24 |
| Genesys International Corporation Ltd | 75.60 | -1.24 | 76.55 | 77.00 | 77.00 | 75.60 |
| Genus Power Infrastructures Ltd | 9.35 | 0.54 | 9.30 | 9.45 | 9.45 | 9.35 |
| Geodesic Ltd | 7.13 | 4.24 | 6.84 | 7.15 | 7.17 | 6.90 |
| Geojit BNP Paribas Financial Services Ltd | 20.10 | -0.99 | 20.30 | 20.30 | 20.30 | 20.10 |
| Geometric Ltd | 103.40 | 0.00 | 103.40 | 103.95 | 103.95 | 103.40 |
| GIC Housing Finance Ltd | 112.55 | 0.63 | 111.85 | 112.00 | 112.80 | 110.90 |
| Gitanjali Gems Ltd | 537.30 | -1.68 | 546.50 | 549.00 | 549.00 | 536.35 |
| Global Offshore Services Ltd | 64.85 | 3.26 | 62.80 | 62.10 | 64.85 | 62.10 |
| Globus Spirits Ltd | 88.40 | -0.79 | 89.10 | 88.55 | 89.85 | 88.10 |
| Godawari Power & Ispat Ltd | 81.50 | 0.49 | 81.10 | 82.30 | 82.30 | 80.50 |
| Goenka Diamond & Jewels Ltd | 25.35 | -1.55 | 25.75 | 25.20 | 25.80 | 25.15 |
| Gokaldas Exports Ltd | 33.00 | 0.00 | 33.00 | 33.15 | 33.15 | 33.00 |
| Gokul Refoils and Solvent Ltd | 17.00 | -3.41 | 17.60 | 18.85 | 18.85 | 17.00 |
| Goodricke Group Ltd | 120.40 | 0.80 | 119.45 | 123.00 | 123.00 | 118.55 |
| Goodyear India Ltd | 296.10 | -0.90 | 298.80 | 300.00 | 302.30 | 296.10 |
| Graviss Hospitality Ltd | 18.05 | 0.00 | 18.05 | 18.05 | 18.05 | 18.05 |
| Greenply Industries Ltd | 458.35 | -0.48 | 460.55 | 456.00 | 459.15 | 443.10 |
| Grindwell Norton Ltd | 246.50 | 1.71 | 242.35 | 242.35 | 246.50 | 242.35 |
| GRUH Finance Ltd | 229.05 | -0.11 | 229.30 | 229.50 | 230.00 | 228.00 |
| GSS Infotech Ltd | 31.50 | 8.62 | 29.00 | 29.95 | 31.50 | 28.30 |
| Gujarat Alkalies & Chemicals Ltd | 180.95 | -0.03 | 181.00 | 180.05 | 181.00 | 180.05 |
| Gujarat Ambuja Exports Ltd | 23.15 | 0.00 | 23.15 | 23.15 | 23.15 | 23.15 |
| Gujarat Apollo Industries Ltd | 107.55 | 0.23 | 107.30 | 107.55 | 107.55 | 107.55 |
| Gujarat Natural Resources Ltd | 54.75 | 0.64 | 54.40 | 52.40 | 57.60 | 52.40 |
| Gujarat Sidhee Cement Ltd | 17.95 | -1.91 | 18.30 | 18.10 | 18.25 | 17.95 |
| Gulf Oil Corporation Ltd | 62.60 | -0.24 | 62.75 | 63.00 | 63.50 | 62.15 |
| Halonix Ltd | 39.20 | -0.51 | 39.40 | 39.20 | 39.20 | 39.20 |
| Hanung Toys and Textiles Ltd | 117.75 | 2.21 | 115.20 | 115.25 | 121.80 | 114.50 |
| Hatsun Agro Product Ltd | 125.00 | -0.79 | 126.00 | 125.00 | 125.00 | 125.00 |
| Hawkins Cooker Ltd | 2206.95 | 1.02 | 2184.75 | 2197.00 | 2207.00 | 2185.05 |
| HBL Power Systems Ltd | 8.54 | -1.73 | 8.69 | 8.75 | 8.75 | 8.54 |
| HEG Ltd | 166.85 | 0.12 | 166.65 | 167.00 | 174.35 | 163.30 |
| HeidelbergCement India Ltd | 45.35 | -1.52 | 46.05 | 45.75 | 46.00 | 45.35 |
| Hercules Hoists Ltd | 109.00 | -0.55 | 109.60 | 109.60 | 110.20 | 109.00 |
| Heritage Foods (India) Ltd | 427.90 | 0.06 | 427.65 | 420.00 | 427.90 | 420.00 |
| Hexaware Technologies Ltd | 82.05 | 1.61 | 80.75 | 81.30 | 82.30 | 81.30 |
| Hikal Ltd | 396.25 | 1.52 | 390.30 | 395.00 | 396.25 | 393.00 |
| Hil Ltd | 355.05 | 1.17 | 350.95 | 355.50 | 357.90 | 351.00 |
| Himachal Futuristic Communications Ltd | 7.47 | 0.13 | 7.46 | 7.36 | 7.53 | 7.36 |
| Himatsingka Seide Ltd | 33.80 | 0.30 | 33.70 | 33.20 | 33.80 | 32.55 |
| Hinduja Foundries Ltd | 31.35 | 0.97 | 31.05 | 24.85 | 31.70 | 24.85 |
| Hinduja Global Solutions Ltd | 307.85 | -0.52 | 309.45 | 302.00 | 308.90 | 302.00 |
| Hinduja Ventures Ltd | 377.00 | -1.01 | 380.85 | 380.00 | 395.00 | 377.00 |
| Hindustan Composites Ltd | 220.00 | 4.71 | 210.10 | 205.25 | 220.00 | 205.25 |
| Hindustan Dorr-Oliver Ltd | 12.35 | -0.32 | 12.39 | 12.11 | 12.50 | 12.11 |
| Hindustan Media Ventures Ltd | 134.95 | 3.02 | 131.00 | 134.95 | 134.95 | 134.95 |
| Hindustan Motors Ltd | 8.00 | 0.00 | 8.00 | 8.01 | 8.08 | 7.95 |
| Hindustan Organic Chemicals Ltd | 9.70 | -0.10 | 9.71 | 9.90 | 9.90 | 9.70 |
| Hitachi Home & Life Solutions (India) Ltd | 127.05 | -1.21 | 128.60 | 127.35 | 127.80 | 126.00 |
| Honda Siel Power Products Ltd | 452.00 | 0.03 | 451.85 | 452.00 | 452.00 | 452.00 |
| HSIL Ltd | 99.00 | -0.70 | 99.70 | 99.50 | 99.50 | 98.55 |
| ICRA Ltd | 1006.00 | -1.20 | 1018.20 | 1001.05 | 1009.95 | 1000.00 |
| ICSA (India) Ltd | 4.64 | 0.00 | 4.64 | 4.59 | 4.65 | 4.50 |
| IFB Industries Ltd | 66.00 | -2.94 | 68.00 | 68.00 | 68.00 | 66.00 |
| IL&FS Investment Managers Ltd | 21.30 | 0.00 | 21.30 | 21.45 | 21.45 | 21.30 |
| Ind-Swift Laboratories Ltd | 37.65 | -1.95 | 38.40 | 38.50 | 38.55 | 37.55 |
| India Glycols Ltd | 121.40 | 0.46 | 120.85 | 120.90 | 123.95 | 120.90 |
| India Securities Ltd (Merged) | 56.25 | 0.00 | 56.25 | 57.00 | 57.00 | 55.10 |
| Indiabulls Securities Ltd | 11.05 | 0.00 | 11.05 | 11.05 | 11.12 | 10.81 |
| Indian Hume Pipe Company Ltd | 97.00 | -1.42 | 98.40 | 97.90 | 98.40 | 97.00 |
| Indo Rama Synthetics (India) Ltd | 16.25 | 1.88 | 15.95 | 16.45 | 16.65 | 16.25 |
| Indo Tech Transformers Ltd | 80.95 | 2.47 | 79.00 | 80.95 | 80.95 | 80.95 |
| Indoco Remedies Ltd | 62.05 | -0.24 | 62.20 | 61.85 | 62.25 | 61.35 |
| Indosolar Ltd | 2.10 | -1.41 | 2.13 | 2.05 | 2.13 | 2.03 |
| Indowind Energy Ltd | 2.60 | -0.38 | 2.61 | 2.70 | 2.70 | 2.56 |
| Indraprastha Medical Corporation Ltd | 34.80 | 0.72 | 34.55 | 34.60 | 35.10 | 34.60 |
| Infinite Computer Solutions India Ltd | 79.90 | -0.25 | 80.10 | 80.40 | 80.95 | 79.75 |
| Ingersoll-Rand (India) Ltd | 389.65 | 0.58 | 387.40 | 380.30 | 389.65 | 380.30 |
| Inox Leisure Ltd | 64.05 | 0.79 | 63.55 | 63.50 | 65.60 | 63.05 |
| Insecticides India Ltd | 393.40 | 0.56 | 391.20 | 395.00 | 400.00 | 360.00 |
| Ion Exchange (India) Ltd | 100.00 | 0.00 | 100.00 | 96.50 | 102.90 | 96.20 |
| ISGEC Heavy Engineering Ltd | 899.90 | 30.00 | 900.00 | 2013.00 | 899.90 | 900.00 |
| ISMT Ltd | 10.00 | -1.86 | 10.19 | 10.16 | 10.20 | 10.00 |
| ITD Cementation India Ltd | 163.50 | 3.35 | 158.20 | 163.50 | 163.50 | 163.50 |
| ITI Ltd | 16.10 | 0.94 | 15.95 | 16.15 | 16.15 | 15.85 |
| J B Chemicals & Pharamaceuticals Ltd | 77.85 | -0.76 | 78.45 | 79.00 | 79.00 | 77.35 |
| J K Cements Ltd | 238.85 | 1.60 | 235.10 | 236.00 | 244.00 | 236.00 |
| J Kumar Infraprojects Ltd | 172.90 | 0.93 | 171.30 | 174.00 | 174.00 | 172.00 |
| Jagatjit Industries Ltd | 47.10 | -1.88 | 48.00 | 47.10 | 47.10 | 47.10 |
| Jai Balaji Industries Ltd | 23.25 | 3.33 | 22.50 | 22.50 | 23.60 | 22.50 |
| Jamna Auto Industries Ltd | 75.00 | 0.00 | 75.00 | 75.00 | 75.00 | 75.00 |
| Jay Shree Tea & Industries Ltd | 83.50 | 0.30 | 83.25 | 84.25 | 84.25 | 83.25 |
| Jayaswal Neco Industries Ltd | 7.30 | -0.27 | 7.32 | 7.15 | 7.44 | 7.15 |
| JBF Industries Ltd | 100.00 | -0.20 | 100.20 | 100.00 | 101.00 | 99.55 |
| Jindal Cotex Ltd | 9.55 | 4.95 | 9.10 | 9.05 | 9.55 | 9.00 |
| Jindal Drilling & Industries Ltd | 192.40 | 5.37 | 182.60 | 189.00 | 198.90 | 183.10 |
| Jindal Poly Films Ltd | 163.35 | 8.90 | 150.00 | 150.40 | 166.35 | 150.40 |
| Jindal Worldwide Ltd | 105.00 | 6.17 | 98.90 | 98.90 | 107.95 | 98.85 |
| JK Lakshmi Cement Ltd | 111.20 | 1.97 | 109.05 | 109.35 | 111.70 | 108.85 |
| JK Paper Ltd | 27.60 | -0.36 | 27.70 | 27.95 | 28.00 | 27.50 |
| JK Tyre & Industries Ltd | 111.00 | 0.09 | 110.90 | 110.40 | 111.35 | 110.40 |
| JMC Projects (India) Ltd | 74.65 | 2.26 | 73.00 | 74.00 | 74.65 | 74.00 |
| JMD Telefilms Industries Ltd | 9.10 | 0.89 | 9.02 | 9.10 | 9.10 | 9.10 |
| Jolly Board Ltd | 960.10 | 0.01 | 960.00 | 960.10 | 960.10 | 960.10 |
| JVL Agro Industries Ltd | 11.10 | 0.63 | 11.03 | 11.20 | 11.20 | 11.10 |
| Jyothy Consumer Products Ltd | 42.10 | 0.00 | 42.10 | 42.00 | 42.50 | 41.00 |
| Jyoti Structures Ltd | 23.70 | -0.21 | 23.75 | 23.75 | 23.85 | 23.55 |
| K P R Mill Ltd | 124.00 | 0.45 | 123.45 | 125.90 | 125.90 | 124.00 |
| Kabra Extrusion Technik Ltd | 30.00 | 7.72 | 27.85 | 30.00 | 30.00 | 30.00 |
| Kajaria Ceramics Ltd | 236.75 | -1.80 | 241.10 | 241.00 | 242.65 | 235.30 |
| Kalyani Steels Ltd | 39.05 | 1.30 | 38.55 | 39.00 | 39.15 | 38.25 |
| Kanani Industries Ltd | 16.20 | 2.53 | 15.80 | 16.00 | 16.20 | 16.00 |
| Karuturi Global Ltd | 2.53 | 1.61 | 2.49 | 2.50 | 2.54 | 2.49 |
| Kaveri Seed Company Ltd | 1604.00 | 2.32 | 1567.65 | 1563.10 | 1606.10 | 1563.10 |
| Kemrock Industries & Exports Ltd | 31.65 | -4.95 | 33.30 | 33.30 | 33.75 | 31.65 |
| Kewal Kiran Clothing Ltd | 804.80 | 0.51 | 800.70 | 804.80 | 804.80 | 804.80 |
| Kingfisher Airlines Ltd | 4.72 | 4.89 | 4.50 | 4.72 | 4.72 | 4.60 |
| Kiri Industries Ltd | 5.85 | 1.74 | 5.75 | 5.95 | 5.95 | 5.65 |
| Kirloskar Electric Company Ltd | 19.35 | 5.16 | 18.40 | 17.85 | 19.50 | 17.85 |
| Kirloskar Ferrous Industries Ltd | 21.25 | 0.00 | 21.25 | 20.90 | 21.25 | 20.85 |
| Kirloskar Industries Ltd | 304.95 | 4.60 | 291.55 | 304.95 | 304.95 | 304.95 |
| Kirloskar Pneumatic Company Ltd | 450.00 | 0.00 | 450.00 | 453.80 | 453.80 | 450.00 |
| KNR Constructions Ltd | 78.95 | 3.81 | 76.05 | 67.25 | 79.20 | 67.20 |
| Kokuyo Camlin Ltd | 31.95 | -0.16 | 32.00 | 32.00 | 32.00 | 31.50 |
| Kolte Patil Developers Ltd | 78.30 | -0.89 | 79.00 | 78.40 | 79.00 | 78.00 |
| Kothari Products Ltd | 368.00 | 2.28 | 359.80 | 368.00 | 368.00 | 368.00 |
| Koutons Retail India Ltd | 5.28 | 12.82 | 4.68 | 4.95 | 5.61 | 4.80 |
| KPIT Cummins Infosystems Ltd | 117.60 | 0.51 | 117.00 | 117.00 | 118.10 | 116.25 |
| KRBL Ltd | 22.00 | 0.46 | 21.90 | 21.80 | 22.05 | 21.10 |
| KSB Pumps Ltd | 211.00 | 0.48 | 210.00 | 211.00 | 211.00 | 210.25 |
| KSS Ltd | 11.15 | 1.18 | 11.02 | 11.20 | 11.30 | 10.99 |
| Lakshmi Energy & Foods Ltd | 42.35 | -4.08 | 44.15 | 44.00 | 45.75 | 41.95 |
| Lanco Industries Ltd | 20.20 | -1.70 | 20.55 | 20.20 | 20.20 | 20.20 |
| Lloyd Electric & Engineering Ltd | 34.95 | 2.34 | 34.15 | 35.85 | 35.85 | 34.45 |
| Lloyds Metals & Energy Ltd | 12.59 | 4.39 | 12.06 | 11.51 | 12.59 | 11.51 |
| Lumax Industries Ltd | 350.00 | 0.29 | 349.00 | 350.00 | 350.00 | 350.00 |
| Madhucon Projects Ltd | 21.00 | 0.48 | 20.90 | 21.00 | 21.35 | 21.00 |
| Magma Fincorp Ltd | 88.00 | 0.23 | 87.80 | 87.80 | 88.25 | 87.55 |
| Mahan Industries Ltd | 1.03 | 3.00 | 1.00 | 1.04 | 1.04 | 1.03 |
| Maharashtra Elektrosmelt Ltd(merged) | 229.90 | 0.00 | 229.90 | 229.90 | 229.90 | 229.90 |
| Maharashtra Polybutenes Ltd | 7.50 | 1.35 | 7.40 | 7.04 | 7.69 | 7.04 |
| Maharashtra Scooters Ltd | 415.00 | 0.85 | 411.50 | 414.85 | 415.00 | 414.85 |
| Mahindra Forgings Ltd | 67.00 | -2.33 | 68.60 | 69.10 | 69.75 | 66.60 |
| Man Industries (India) Ltd | 91.00 | -0.22 | 91.20 | 91.65 | 91.90 | 89.35 |
| Manaksia Ltd | 51.60 | 0.10 | 51.55 | 50.50 | 52.00 | 50.45 |
| Mandhana Industries Ltd | 242.00 | 0.41 | 241.00 | 243.80 | 244.40 | 241.20 |
| Mangalam Cement Ltd | 121.95 | 0.00 | 121.95 | 121.90 | 122.00 | 120.35 |
| Mangalore Chemicals & Fertilizers Ltd | 42.85 | 5.02 | 40.80 | 40.80 | 43.40 | 40.80 |
| Marathon Nextgen Realty Ltd | 121.55 | 0.00 | 121.55 | 121.55 | 121.55 | 121.55 |
| Marg Ltd | 17.05 | 0.00 | 17.05 | 17.00 | 17.35 | 17.00 |
| Mastek Ltd | 128.85 | 0.70 | 127.95 | 127.50 | 129.70 | 127.00 |
| MBL Infrastructures Ltd | 124.00 | 0.69 | 123.15 | 127.50 | 127.50 | 123.15 |
| McNally Bharat Engineering Company Ltd | 51.80 | 0.58 | 51.50 | 52.80 | 52.80 | 51.80 |
| Meghmani Organics Ltd | 5.25 | -2.23 | 5.37 | 5.25 | 5.35 | 5.15 |
| Mercator Ltd | 11.15 | 0.18 | 11.13 | 11.05 | 11.20 | 11.01 |
| Merck Ltd | 650.75 | 0.88 | 645.10 | 645.05 | 650.75 | 645.00 |
| MIC Electronics Ltd | 2.96 | -4.52 | 3.10 | 3.00 | 3.02 | 2.92 |
| Micro Technologies (India) Ltd | 5.18 | 4.65 | 4.95 | 4.81 | 5.18 | 4.81 |
| Midfield Industries Ltd | 12.05 | 0.00 | 12.05 | 12.15 | 13.12 | 11.88 |
| Minda Industries Ltd | 175.00 | 0.57 | 174.00 | 179.50 | 179.50 | 175.00 |
| MIRC Electronics Ltd | 6.25 | 0.16 | 6.24 | 6.35 | 6.35 | 6.10 |
| Modern India Ltd | 38.70 | -4.91 | 40.70 | 38.70 | 38.70 | 38.70 |
| Moser Baer (India) Ltd | 3.81 | 0.00 | 3.81 | 3.80 | 3.87 | 3.77 |
| Mount Everest Mineral Water Ltd | 138.60 | 0.40 | 138.05 | 137.75 | 139.00 | 136.00 |
| MSP Steel & Power Ltd | 20.00 | -0.50 | 20.10 | 20.40 | 20.50 | 19.60 |
| Mukand Ltd | 22.60 | -0.44 | 22.70 | 23.10 | 23.50 | 22.00 |
| Munjal Showa Ltd | 62.20 | 1.39 | 61.35 | 62.50 | 63.65 | 62.20 |
| Murli Industries Ltd | 6.22 | 0.00 | 6.22 | 6.00 | 7.31 | 6.00 |
| Nagarjuna Agrichem Ltd | 4.02 | 5.79 | 3.80 | 3.80 | 4.02 | 3.74 |
| Nagarjuna Fertilizers & Chemicals Ltd (Merged) | 23.60 | 0.00 | 23.60 | 26.60 | 26.85 | 23.20 |
| Nahar Industrial Enterprises Ltd | 40.00 | -0.12 | 40.05 | 40.00 | 40.25 | 40.00 |
| Nahar Spinning Mills Ltd | 72.40 | -1.09 | 73.20 | 72.25 | 73.65 | 71.95 |
| Nalwa Sons Investments Ltd | 576.00 | -6.95 | 619.00 | 575.15 | 596.00 | 575.15 |
| Natco Pharma Ltd | 436.00 | -1.83 | 444.15 | 445.50 | 445.50 | 436.00 |
| Navin Fluorine International Limited | 170.90 | 0.26 | 170.45 | 174.00 | 174.00 | 168.00 |
| Navneet Publications (India) Ltd | 61.15 | 0.99 | 60.55 | 61.00 | 61.35 | 60.35 |
| Nectar Lifescience Ltd | 16.30 | 0.93 | 16.15 | 16.10 | 16.30 | 16.10 |
| NELCO Ltd | 37.30 | 2.33 | 36.45 | 36.25 | 37.30 | 36.25 |
| NESCO Ltd | 777.70 | 0.74 | 772.00 | 770.05 | 777.70 | 770.05 |
| New Delhi Television Ltd | 91.40 | 2.24 | 89.40 | 91.00 | 93.50 | 90.00 |
| Newtime Infrastructure Ltd | 31.75 | 0.00 | 31.75 | 30.20 | 31.75 | 30.20 |
| NIIT Ltd | 22.45 | 0.90 | 22.25 | 22.35 | 22.45 | 22.05 |
| NIIT Technologies Ltd | 281.00 | 1.61 | 276.55 | 270.10 | 282.00 | 270.10 |
| Nilkamal Ltd | 144.45 | 0.84 | 143.25 | 144.65 | 144.70 | 144.45 |
| Nirlon Ltd | 34.55 | 2.52 | 33.70 | 33.50 | 34.55 | 33.50 |
| Nitesh Estates Ltd | 11.56 | 1.14 | 11.43 | 11.55 | 11.89 | 11.52 |
| Nitin Fire Protection Industries Ltd | 63.50 | -0.70 | 63.95 | 64.80 | 64.80 | 62.80 |
| NOCIL Ltd | 14.50 | 0.83 | 14.38 | 14.65 | 14.65 | 14.40 |
| Noida Toll Bridge Company Ltd | 21.60 | 0.00 | 21.60 | 21.55 | 21.70 | 21.55 |
| NRB Bearings Ltd | 38.20 | 1.46 | 37.65 | 38.00 | 38.20 | 37.50 |
| Nucleus Software Exports Ltd | 70.60 | 0.93 | 69.95 | 69.95 | 70.95 | 69.95 |
| OCL India Ltd | 144.95 | 0.21 | 144.65 | 144.95 | 144.95 | 144.95 |
| OCL Iron & Steel Ltd | 24.20 | 4.99 | 23.05 | 24.20 | 24.20 | 24.20 |
| Odyssey Corporation Ltd | 57.00 | -0.87 | 57.50 | 56.00 | 57.00 | 56.00 |
| Oil Country Tubular Ltd | 38.70 | 1.98 | 37.95 | 38.80 | 38.80 | 37.85 |
| Om Metals Infraprojects Ltd | 14.80 | 13.76 | 13.01 | 14.80 | 14.80 | 14.80 |
| Omnitech Infosolutions Ltd | 109.00 | -0.95 | 110.05 | 113.00 | 113.10 | 108.00 |
| Orbit Corporation Ltd | 16.45 | -0.30 | 16.50 | 16.15 | 16.50 | 16.10 |
| Orchid Chemicals & Pharmaceuticals Ltd | 57.25 | 1.42 | 56.45 | 56.70 | 58.65 | 55.05 |
| Oricon Enterprises Ltd | 17.65 | 2.32 | 17.25 | 17.70 | 17.70 | 17.65 |
| Orient Abrasives Ltd | 21.85 | 2.10 | 21.40 | 21.05 | 21.90 | 21.00 |
| Orient Paper & Industries Ltd | 6.98 | 0.72 | 6.93 | 7.01 | 7.10 | 6.86 |
| Oriental Hotels Ltd | 16.80 | -0.88 | 16.95 | 16.50 | 17.25 | 16.50 |
| Orissa Sponge Iron & Steel Ltd | 119.00 | 0.00 | 119.00 | 119.00 | 119.00 | 119.00 |
| Oscar Investments Ltd | 220.00 | 0.00 | 220.00 | 220.00 | 220.00 | 220.00 |
| P I Industries Ltd | 127.00 | 2.38 | 124.05 | 125.00 | 127.00 | 124.65 |
| Page Industries Ltd | 4210.00 | 1.38 | 4152.85 | 4165.00 | 4250.00 | 4165.00 |
| Panacea Biotec Ltd | 124.20 | -0.40 | 124.70 | 126.00 | 129.50 | 123.20 |
| Paper Products Ltd | 66.00 | -0.08 | 66.05 | 65.95 | 66.50 | 65.75 |
| Parabolic Drugs Ltd | 4.74 | 4.41 | 4.54 | 4.70 | 4.74 | 4.60 |
| Parekh Aluminex Ltd | 42.75 | -1.72 | 43.50 | 43.10 | 43.10 | 42.00 |
| Parenteral Drugs (India) Ltd | 72.50 | 0.35 | 72.25 | 72.25 | 72.50 | 72.25 |
| Parrys Sugar Industries Ltd | 20.10 | 0.00 | 20.10 | 23.95 | 23.95 | 16.30 |
| Pennar Industries Ltd | 25.20 | -0.79 | 25.40 | 25.20 | 25.20 | 25.20 |
| Petron Engineering Construction Ltd | 72.50 | 2.91 | 70.45 | 68.60 | 72.90 | 68.60 |
| Phillips Carbon Black Ltd | 62.00 | 1.39 | 61.15 | 61.90 | 62.20 | 61.10 |
| Piramal Glass Ltd | 80.35 | -2.13 | 82.10 | 81.00 | 82.80 | 80.20 |
| Piramal Life Sciences Ltd | 21.35 | 0.71 | 21.20 | 21.20 | 21.35 | 21.20 |
| Plethico Pharmaceuticals Ltd | 216.40 | 0.51 | 215.30 | 217.00 | 219.00 | 215.00 |
| PNB Gilts Ltd | 26.10 | -0.38 | 26.20 | 26.05 | 26.10 | 26.05 |
| Polyplex Corporation Ltd | 141.05 | -0.11 | 141.20 | 140.00 | 147.00 | 140.00 |
| Prabhav Industries Ltd | 0.95 | 1.06 | 0.94 | 0.98 | 0.98 | 0.90 |
| Pradip Overseas Ltd | 4.64 | -1.07 | 4.69 | 4.86 | 4.86 | 4.64 |
| Prakash Steelage Ltd | 93.40 | 0.11 | 93.30 | 93.50 | 93.60 | 93.00 |
| Pratibha Industries Ltd | 32.80 | 0.61 | 32.60 | 32.60 | 34.15 | 32.50 |
| Premier Ltd | 59.00 | 0.25 | 58.85 | 59.60 | 59.60 | 59.00 |
| Pricol Ltd | 18.10 | 0.00 | 18.10 | 18.10 | 18.30 | 17.55 |
| Prime Focus Ltd | 40.35 | 1.13 | 39.90 | 39.70 | 40.65 | 39.70 |
| Provogue (India) Ltd | 7.93 | -0.88 | 8.00 | 8.15 | 8.15 | 7.93 |
| PSL Ltd | 23.00 | 0.88 | 22.80 | 22.80 | 23.60 | 22.35 |
| PTL Enterprises Ltd | 21.20 | 0.00 | 21.20 | 21.20 | 21.20 | 21.20 |
| PVP Ventures Ltd | 5.00 | 1.42 | 4.93 | 5.15 | 5.15 | 5.00 |
| PVR Ltd | 340.00 | 1.04 | 336.50 | 336.70 | 342.00 | 334.00 |
| Quadrant Televentures Ltd | 3.05 | 1.33 | 3.01 | 3.16 | 3.16 | 2.94 |
| Rain Commodities Ltd | 38.60 | 1.05 | 38.20 | 38.00 | 38.60 | 38.00 |
| Rainbow Papers Ltd | 76.40 | 0.07 | 76.35 | 77.95 | 78.00 | 75.95 |
| Ramco Industries Ltd | 48.10 | 0.10 | 48.05 | 48.10 | 49.75 | 48.05 |
| Ramsarup Industries Ltd | 1.95 | 2.09 | 1.91 | 1.95 | 1.95 | 1.95 |
| Rane Holdings Ltd | 179.85 | 1.10 | 177.90 | 179.85 | 179.85 | 179.85 |
| Ratnamani Metals & Tubes Ltd | 151.00 | 0.50 | 150.25 | 150.25 | 151.00 | 150.25 |
| REI Six Ten Retail Ltd | 1.46 | -9.88 | 1.62 | 1.55 | 1.55 | 1.46 |
| Relaxo Footwears Ltd | 722.05 | -0.59 | 726.35 | 729.95 | 738.25 | 722.05 |
| Reliance Broadcast Network Ltd | 30.10 | 0.67 | 29.90 | 29.75 | 30.30 | 29.30 |
| Reliance Industrial Infrastructure Ltd | 364.90 | 1.69 | 358.85 | 359.00 | 367.25 | 358.50 |
| Reliance MediaWorks Ltd | 46.80 | 1.41 | 46.15 | 45.70 | 47.60 | 45.70 |
| Resurgere Mines & Minerals India Ltd | 0.66 | 3.13 | 0.64 | 0.63 | 0.66 | 0.62 |
| Rico Auto Industries Ltd | 6.60 | 2.33 | 6.45 | 6.50 | 6.60 | 6.46 |
| Riddhi Siddhi Gluco Biols Ltd | 272.75 | -0.62 | 274.45 | 268.10 | 274.90 | 268.10 |
| Rollatainers Ltd | 261.40 | -0.38 | 262.40 | 262.75 | 267.00 | 257.00 |
| RSWM Ltd | 130.65 | 1.59 | 128.60 | 128.80 | 133.45 | 128.65 |
| Ruby Mills Ltd | 195.00 | 2.39 | 190.45 | 195.00 | 195.00 | 195.00 |
| Ruchi Infrastructure Ltd | 24.45 | 1.88 | 24.00 | 24.45 | 24.45 | 23.85 |
| S Mobility Ltd | 35.00 | 4.95 | 33.35 | 35.00 | 35.00 | 35.00 |
| Sagar Cements Ltd | 214.95 | 7.48 | 200.00 | 214.95 | 214.95 | 214.95 |
| Sahara One Media and Entertainment Ltd | 63.50 | 0.00 | 63.50 | 63.50 | 63.50 | 63.50 |
| Saint-Gobain Sekurit India Ltd | 13.29 | 0.00 | 13.29 | 13.29 | 13.29 | 13.29 |
| Sakthi Sugars Ltd | 15.30 | 1.32 | 15.10 | 15.05 | 15.35 | 15.05 |
| Sandur Manganese & Iron Ores Ltd | 450.00 | 2.12 | 440.65 | 441.00 | 462.00 | 441.00 |
| Sanghi Industries Ltd | 17.40 | 2.35 | 17.00 | 17.40 | 17.40 | 17.40 |
| Sanghvi Movers Ltd | 59.60 | 1.19 | 58.90 | 58.00 | 59.65 | 58.00 |
| Sanwaria Agro Oils Ltd | 33.55 | -1.32 | 34.00 | 33.50 | 34.00 | 33.50 |
| Sarda Energy & Minerals Ltd | 105.20 | -0.66 | 105.90 | 106.70 | 106.75 | 105.20 |
| Sasken Communication Technologies Ltd | 117.80 | 1.03 | 116.60 | 115.70 | 117.80 | 115.70 |
| Savita Oil Technologies Ltd | 470.00 | 1.03 | 465.20 | 479.40 | 479.40 | 470.00 |
| SE Investments Ltd | 387.00 | 0.04 | 386.85 | 385.60 | 387.00 | 385.60 |
| SEAMEC Ltd | 50.70 | -0.59 | 51.00 | 48.80 | 50.70 | 48.50 |
| SEL Manufacturing Company Ltd | 3.52 | -1.95 | 3.59 | 3.55 | 3.59 | 3.51 |
| Selan Explorations Technology Ltd | 265.35 | 0.47 | 264.10 | 268.00 | 268.00 | 262.25 |
| Sequent Scientific Ltd | 125.95 | 0.92 | 124.80 | 125.95 | 125.95 | 125.95 |
| Seshasayee Paper & Boards Ltd | 237.00 | 4.38 | 227.05 | 230.00 | 242.00 | 222.30 |
| Sezal Glass Ltd | 6.37 | 0.00 | 6.37 | 6.37 | 6.37 | 6.37 |
| Shanthi Gears Ltd | 53.60 | 0.19 | 53.50 | 54.40 | 54.40 | 53.60 |
| Shasun Pharmaceuticals Ltd | 58.85 | -1.51 | 59.75 | 58.50 | 60.45 | 56.70 |
| Shilpa Medicare Ltd | 266.05 | 3.44 | 257.20 | 290.00 | 290.00 | 217.75 |
| Shirpur Gold Refinery Ltd | 60.00 | -0.66 | 60.40 | 59.25 | 61.25 | 59.20 |
| Shree Digvijay Cement Co. Ltd | 9.85 | -1.50 | 10.00 | 9.90 | 9.90 | 9.85 |
| Shree Ganesh Jewellery House (I) Ltd | 81.70 | -2.04 | 83.40 | 84.00 | 84.00 | 81.70 |
| Shree Nath Commercial & Finance Ltd | 8.06 | 0.00 | 8.06 | 8.06 | 8.06 | 8.06 |
| Shree Ram Urban Infrastructure Ltd | 86.00 | -0.29 | 86.25 | 86.00 | 89.90 | 86.00 |
| Shrenuj & Company Ltd | 113.10 | -0.22 | 113.35 | 112.50 | 115.70 | 112.50 |
| Shri Lakshmi Cotsyn Ltd | 21.75 | 4.82 | 20.75 | 21.70 | 21.75 | 21.05 |
| Shriram EPC Ltd | 47.05 | 1.18 | 46.50 | 46.00 | 47.45 | 46.00 |
| Shristi Infrastructure Development Corporation Ltd | 93.05 | 0.00 | 93.05 | 99.90 | 99.90 | 93.05 |
| Sical Logistics Ltd | 58.75 | 0.69 | 58.35 | 57.50 | 58.75 | 57.50 |
| Sigrun Holdings Ltd | 0.59 | -4.84 | 0.62 | 0.59 | 0.59 | 0.59 |
| Simplex Projects Ltd | 21.50 | 0.94 | 21.30 | 23.85 | 23.85 | 20.25 |
| Siti Cable Network Ltd | 23.30 | 0.22 | 23.25 | 23.30 | 23.65 | 23.30 |
| Siyaram Silk Mills Ltd | 244.00 | 2.56 | 237.90 | 240.00 | 244.00 | 240.00 |
| SML ISUZU Ltd | 300.00 | 2.18 | 293.60 | 296.90 | 310.00 | 296.90 |
| Solar Industries India Ltd | 928.00 | 0.35 | 924.80 | 923.00 | 931.40 | 923.00 |
| Solvay Pharma India Ltd(merged) | 2141.55 | 0.00 | 2141.55 | 2150.00 | 2150.00 | 2140.00 |
| Sona Koyo Steering Systems Ltd | 11.99 | -2.76 | 12.33 | 12.42 | 12.45 | 11.95 |
| Sonata Software Ltd | 26.40 | 1.15 | 26.10 | 26.15 | 26.90 | 26.00 |
| Spanco Ltd | 7.50 | -3.97 | 7.81 | 7.46 | 7.70 | 7.46 |
| Spectacle Infotek Ltd | 0.66 | -9.59 | 0.73 | 0.66 | 0.66 | 0.66 |
| Splash Media & Infra Ltd | 4.25 | -4.92 | 4.47 | 4.25 | 4.25 | 4.25 |
| SPML Infra Ltd | 42.35 | 0.83 | 42.00 | 42.70 | 42.70 | 42.35 |
| SREI Infrastructure Finance Ltd | 24.85 | 2.26 | 24.30 | 24.70 | 25.20 | 24.15 |
| SRF Ltd | 157.25 | 0.61 | 156.30 | 157.30 | 160.00 | 156.50 |
| Standard Industries Ltd | 13.29 | 0.38 | 13.24 | 13.10 | 13.29 | 12.91 |
| Steel Strips Wheels Ltd | 141.50 | -2.58 | 145.25 | 143.00 | 144.95 | 140.55 |
| Sterling Holiday Resorts (India) Ltd | 68.35 | 0.00 | 68.35 | 68.80 | 68.80 | 68.30 |
| Styrolution ABS (India) Ltd | 412.00 | 0.34 | 410.60 | 410.00 | 415.00 | 410.00 |
| Suashish Diamonds Ltd | 200.00 | 2.38 | 195.35 | 201.00 | 205.00 | 195.05 |
| Subex Ltd | 6.70 | 1.06 | 6.63 | 6.61 | 6.85 | 6.60 |
| Subros Ltd | 23.30 | 2.42 | 22.75 | 23.10 | 23.80 | 23.10 |
| Sudarshan Chemical Industries Ltd | 286.00 | 0.00 | 286.00 | 286.00 | 286.00 | 286.00 |
| Sujana Metal Products Ltd | 0.84 | -4.55 | 0.88 | 0.86 | 0.86 | 0.84 |
| Sujana Towers Ltd | 1.25 | 3.31 | 1.21 | 1.23 | 1.25 | 1.20 |
| Sundaram Clayton Ltd | 285.00 | -3.26 | 294.60 | 285.00 | 285.00 | 285.00 |
| Sundaram Multi Pap Ltd | 18.70 | -1.32 | 18.95 | 19.50 | 19.50 | 18.70 |
| Sundram Fasteners Ltd | 34.00 | 1.04 | 33.65 | 33.75 | 34.00 | 33.75 |
| Sunflag Iron & Steel Company Ltd | 22.10 | 0.23 | 22.05 | 22.60 | 22.60 | 21.70 |
| Sunil Hitech Engineers Ltd | 54.15 | 0.74 | 53.75 | 53.80 | 54.45 | 53.80 |
| Supreme Industries Ltd | 333.75 | 1.46 | 328.95 | 334.85 | 334.85 | 333.75 |
| Supreme Infrastructure India Ltd | 209.00 | 0.80 | 207.35 | 209.00 | 209.00 | 209.00 |
| Supreme Petrochem Ltd | 58.60 | -0.42 | 58.85 | 58.40 | 59.25 | 58.40 |
| Surana Industries Ltd | 78.10 | 0.00 | 78.10 | 0.00 | 78.10 | 78.10 |
| Surya Pharmaceutical Ltd | 0.70 | -2.78 | 0.72 | 0.72 | 0.73 | 0.69 |
| Surya Roshni Ltd | 72.10 | 0.14 | 72.00 | 71.15 | 72.10 | 71.15 |
| Suven Life Sciences Ltd | 23.60 | -0.63 | 23.75 | 23.40 | 23.80 | 23.40 |
| SVC Resources Ltd | 1.36 | -3.55 | 1.41 | 1.34 | 1.36 | 1.34 |
| Swan Energy Ltd | 108.00 | 0.33 | 107.65 | 108.50 | 109.00 | 107.65 |
| Swaraj Engines Ltd | 511.00 | -0.99 | 516.10 | 505.15 | 515.00 | 505.10 |
| Swelect Energy Systems Ltd | 148.00 | 0.51 | 147.25 | 147.25 | 148.00 | 147.25 |
| Symphony Ltd | 319.00 | 1.72 | 313.60 | 320.00 | 324.75 | 308.00 |
| T.V. Today Network Ltd | 72.75 | 1.18 | 71.90 | 71.00 | 73.45 | 71.00 |
| TajGVK Hotels & Resorts Ltd | 60.50 | 0.83 | 60.00 | 60.50 | 60.70 | 60.15 |
| Take Solutions Ltd | 30.30 | -0.33 | 30.40 | 30.15 | 30.95 | 30.15 |
| Talwalkars Better value Fitness Ltd | 124.75 | 0.32 | 124.35 | 125.40 | 125.75 | 123.00 |
| Tamil Nadu Newsprint & Papers Ltd | 99.80 | -0.15 | 99.95 | 100.00 | 100.75 | 99.70 |
| Tanla Solutions Ltd | 3.40 | 2.72 | 3.31 | 3.36 | 3.40 | 3.36 |
| Tata Coffee Ltd | 1092.50 | -1.50 | 1109.10 | 1119.95 | 1119.95 | 1081.55 |
| Tata Elxsi Ltd | 185.70 | 0.27 | 185.20 | 186.25 | 188.30 | 181.25 |
| Tata Metaliks Ltd | 37.20 | 0.95 | 36.85 | 36.60 | 37.20 | 36.60 |
| Tata Sponge Iron Ltd | 279.00 | 0.74 | 276.95 | 277.45 | 279.00 | 275.00 |
| Tatia Global Venture Ltd | 1.00 | 2.04 | 0.98 | 1.02 | 1.02 | 1.00 |
| TCI Industries Ltd | 649.00 | 0.00 | 649.00 | 649.00 | 649.00 | 649.00 |
| Technofab Engineering Ltd | 104.85 | 4.85 | 100.00 | 104.85 | 104.85 | 104.85 |
| TGB Banquets & Hotels Ltd | 49.00 | 3.05 | 47.55 | 51.90 | 51.90 | 49.00 |
| TIL Ltd | 158.00 | 0.00 | 158.00 | 159.90 | 159.90 | 158.00 |
| Tilaknagar Industries Ltd | 52.55 | 0.00 | 52.55 | 52.95 | 53.20 | 52.30 |
| Time Technoplast Ltd | 38.25 | 0.00 | 38.25 | 39.55 | 39.55 | 38.25 |
| Timex Group India Ltd | 10.09 | 3.91 | 9.71 | 10.15 | 10.15 | 9.55 |
| Timken India Ltd | 159.05 | -1.09 | 160.80 | 159.90 | 161.00 | 159.05 |
| Tinplate Company of India Ltd | 39.10 | -0.76 | 39.40 | 39.30 | 39.40 | 39.00 |
| Titagarh Wagons Ltd | 124.95 | -1.77 | 127.20 | 126.10 | 126.95 | 123.60 |
| Tourism Finance Corporation of India Ltd | 22.75 | 1.11 | 22.50 | 22.25 | 22.80 | 22.25 |
| Transformers & Rectifiers India Ltd | 85.45 | -0.06 | 85.50 | 83.80 | 85.45 | 83.80 |
| TRF Ltd | 131.75 | 1.15 | 130.25 | 132.00 | 132.00 | 128.80 |
| Trident Ltd | 7.65 | -1.67 | 7.78 | 7.60 | 7.70 | 7.60 |
| TTK Healthcare Ltd | 538.00 | -1.09 | 543.95 | 542.80 | 547.00 | 537.80 |
| TTK Prestige Ltd | 3130.00 | 0.96 | 3100.35 | 3095.00 | 3172.60 | 3075.00 |
| Twilight Litaka Pharma Ltd | 3.60 | 1.41 | 3.55 | 3.55 | 3.69 | 3.55 |
| UB Engineering Ltd | 14.00 | 1.82 | 13.75 | 14.30 | 14.35 | 14.00 |
| Uflex Ltd | 63.95 | 3.73 | 61.65 | 61.95 | 64.45 | 61.70 |
| Unity Infraprojects Ltd | 27.50 | 0.73 | 27.30 | 27.50 | 27.50 | 27.05 |
| Urja Global Ltd | 32.15 | 2.06 | 31.50 | 32.15 | 32.15 | 32.15 |
| Ushdev International Ltd | 351.25 | -0.30 | 352.30 | 353.00 | 356.50 | 348.30 |
| Uttam Value Steels Ltd | 8.10 | 1.25 | 8.00 | 8.00 | 8.19 | 7.90 |
| V I P Industries Ltd | 56.45 | 0.00 | 56.45 | 56.10 | 57.00 | 55.70 |
| V-Guard Industries Ltd | 476.00 | -0.25 | 477.20 | 477.80 | 478.45 | 475.50 |
| Vaarad Ventures Ltd | 14.00 | 0.00 | 14.00 | 14.00 | 14.00 | 14.00 |
| Vakrangee Softwares Ltd | 79.50 | 6.14 | 74.90 | 75.30 | 79.85 | 75.05 |
| Valecha Engineering Ltd | 34.75 | 0.00 | 34.75 | 35.25 | 35.25 | 34.65 |
| Varun Industries Ltd | 7.00 | 4.48 | 6.70 | 6.85 | 7.01 | 6.70 |
| Varun Shipping Company Ltd | 6.23 | -0.16 | 6.24 | 6.25 | 6.45 | 6.17 |
| Vascon Engineers Ltd | 24.25 | -1.02 | 24.50 | 23.90 | 24.25 | 23.50 |
| Venkys (India) Ltd | 475.00 | -0.88 | 479.20 | 479.00 | 481.00 | 472.00 |
| Venus Remedies Ltd | 278.00 | -1.23 | 281.45 | 282.00 | 287.50 | 275.80 |
| Veritas (India) Ltd | 26.50 | 0.00 | 26.50 | 26.50 | 26.50 | 26.50 |
| Vesuvius India Ltd | 362.05 | -0.62 | 364.30 | 371.80 | 371.80 | 362.05 |
| Vikas Wsp Ltd | 19.70 | 0.77 | 19.55 | 19.70 | 19.95 | 19.60 |
| Vinati Organics Ltd | 106.05 | -1.26 | 107.40 | 109.95 | 109.95 | 106.05 |
| Vindhya Telelinks Ltd | 170.00 | 0.00 | 170.00 | 170.00 | 170.00 | 170.00 |
| Vipul Ltd | 6.95 | 10.32 | 6.30 | 6.50 | 7.01 | 6.50 |
| Visa Steel Ltd | 29.00 | -1.53 | 29.45 | 28.50 | 29.85 | 28.50 |
| Visaka Industries Ltd | 91.95 | 0.33 | 91.65 | 91.95 | 91.95 | 91.95 |
| Voltamp Transformers Ltd | 408.00 | 0.01 | 407.95 | 416.50 | 416.50 | 408.00 |
| VST Industries Ltd | 1599.90 | 0.10 | 1598.30 | 1649.00 | 1649.00 | 1598.00 |
| VST Tillers Tractors Ltd | 392.60 | 1.03 | 388.60 | 391.45 | 397.10 | 390.00 |
| Walchandnagar Industries Ltd | 60.40 | -0.25 | 60.55 | 60.25 | 61.00 | 60.20 |
| Websol Energy System Ltd | 5.56 | -6.87 | 5.97 | 5.56 | 5.56 | 5.56 |
| Well Pack Papers & Containers Ltd | 0.96 | -4.00 | 1.00 | 1.00 | 1.05 | 0.96 |
| Welspun India Ltd | 62.10 | -0.56 | 62.45 | 61.30 | 62.25 | 61.10 |
| Welspun Projects Ltd | 17.25 | -1.20 | 17.46 | 17.25 | 17.25 | 17.25 |
| West Coast Paper Mills Ltd | 58.55 | -1.01 | 59.15 | 58.00 | 58.70 | 57.45 |
| Winsome Diamonds & Jewellery Ltd | 7.60 | 2.56 | 7.41 | 7.30 | 7.74 | 7.25 |
| Xchanging Solutions Ltd | 8.90 | 1.48 | 8.77 | 8.00 | 8.90 | 8.00 |
| Yantra Natural Resources Ltd | 0.07 | -12.50 | 0.08 | 0.08 | 0.08 | 0.07 |
| Ybrant Digital Ltd | 9.25 | -1.91 | 9.43 | 9.25 | 9.25 | 9.25 |
| Z F Steering Gear (India) Ltd | 225.00 | 2.27 | 220.00 | 220.00 | 225.00 | 217.00 |
| Zandu Realty Ltd | 1056.35 | 2.06 | 1035.00 | 1045.00 | 1114.40 | 1015.05 |
| Zee News Ltd | 13.00 | 0.00 | 13.00 | 13.00 | 13.16 | 12.95 |
| Zenith Infotech Ltd | 15.00 | 7.14 | 14.00 | 14.50 | 15.00 | 14.50 |
| Zenotech Laboratories Ltd | 27.10 | 0.00 | 27.10 | 27.10 | 27.10 | 27.10 |
| Zensar Technologies Ltd | 256.00 | 1.85 | 251.35 | 253.00 | 257.90 | 253.00 |
| Zodiac Clothing Company Ltd | 200.00 | 1.06 | 197.90 | 199.00 | 200.00 | 199.00 |
| Zylog Systems Ltd | 26.25 | -4.89 | 27.60 | 26.25 | 26.25 | 26.25 |
Site Map • Mobile • Companies • Learning Centre • Insurance • About • Contact us • Disclaimer
©2011 Appuonline.com
©2011 Appuonline.com
Price feed provided by www.bseindia.com & www.nseindia.com and value addition by "C-MOTS InfoTech."