|
|
| Company Name | PClose | Low | High | Close | Chg | %Chg |
52WkLow | 52WkHigh |
|---|---|---|---|---|---|---|---|---|
| IDBI Bank Ltd. | 42.15 | 38.75 | 42.5 | 39.15 | -3 | -7.12 | 23.65 | 56.45 |
| Oil India Ltd. | 211.5 | 197.5 | 215 | 199.8 | -11.7 | -5.53 | 139.65 | 189.7 |
| Rajesh Exports Ltd. | 613.75 | 577 | 634 | 581.65 | -32.1 | -5.23 | 553.1 | 756 |
| IRB Infrastructure Developers Ltd. | 180.6 | 166.55 | 184.5 | 171.3 | -9.3 | -5.15 | 56.15 | 160.25 |
| India Infoline Ltd. | 295.2 | 280.45 | 300.5 | 280.5 | -14.7 | -4.98 | 98.8 | 475 |
| Mahanagar Telephone Nigam Ltd. | 19.55 | 18.35 | 19.7 | 18.65 | -0.9 | -4.6 | 4.45 | 17.4 |
| Gujarat State Petronet Ltd. | 334.85 | 317.6 | 338 | 321.25 | -13.6 | -4.06 | 148.65 | 230 |
| Indian Overseas Bank | 22.75 | 21.3 | 23.55 | 21.85 | -0.9 | -3.96 | 8.75 | 15.75 |
| Indian Hotels Co. Ltd. | 155.05 | 148.3 | 156 | 149.05 | -6 | -3.87 | 121.3 | 164.3 |
| Steel Authority of India Ltd. | 119.6 | 114.35 | 120.5 | 115.15 | -4.45 | -3.72 | 29.55 | 60.2 |
| South Indian Bank Ltd. | 10.8 | 10.1 | 10.85 | 10.4 | -0.4 | -3.7 | 9.9 | 18.5 |
| Indiabulls Real Estate Ltd. | 139.85 | 133.05 | 141.3 | 134.7 | -5.15 | -3.68 | 38.1 | 144.7 |
| Tata Steel Ltd. | 1436.75 | 1360 | 1440.3 | 1385.9 | -50.85 | -3.54 | 320.35 | 561.65 |
| NCC Ltd. | 82.9 | 79.6 | 83.65 | 80 | -2.9 | -3.5 | 45.4 | 119.2 |
| Coal India Ltd. | 162.3 | 155.4 | 163.3 | 156.7 | -5.6 | -3.45 | 177.7 | 271.45 |
| ABB Ltd. | 1908.05 | 1835.05 | 1915 | 1843.2 | -64.85 | -3.4 | 1212 | 1670 |
| Shriram Transport Finance Co. Ltd. | 1406.4 | 1355.6 | 1425.9 | 1360.8 | -45.6 | -3.24 | 909.05 | 1297 |
| UCO Bank | 14.35 | 13.75 | 14.55 | 13.9 | -0.45 | -3.14 | 11.4 | 20.45 |
| Coromandel International Ltd. | 833.5 | 802.4 | 836.95 | 807.6 | -25.9 | -3.11 | 336.6 | 517 |
| Glenmark Pharmaceuticals Ltd. | 535.4 | 517.1 | 539.45 | 518.85 | -16.55 | -3.09 | 270 | 666.8 |
| Bank of India | 60.05 | 57.5 | 61.95 | 58.25 | -1.8 | -3 | 57.45 | 108.15 |
| Reliance Communications Ltd. | 3.4 | 3.25 | 3.55 | 3.3 | -0.1 | -2.94 | 1.85 | 21.7 |
| Reliance Capital Ltd. | 21.65 | 20.6 | 22.7 | 21.05 | -0.6 | -2.77 | 12.35 | 214.65 |
| BEML Ltd. | 1457.15 | 1391 | 1463.75 | 1416.9 | -40.25 | -2.76 | 698.25 | 1108.95 |
| Ambuja Cements Ltd. | 430.2 | 418.45 | 432.35 | 419.8 | -10.4 | -2.42 | 188.35 | 244 |
| Tata Chemicals Ltd. | 865.4 | 840.3 | 869.85 | 844.5 | -20.9 | -2.42 | 543 | 709.05 |
| Canara Bank | 166.75 | 159.2 | 171.25 | 162.75 | -4 | -2.4 | 170.6 | 302.1 |
| Cummins India Ltd. | 1032.05 | 996.75 | 1041.15 | 1007.7 | -24.35 | -2.36 | 532.2 | 830.95 |
| Infrastructure Development Finance Co. Ltd. | 57.8 | 55.75 | 61 | 56.45 | -1.35 | -2.34 | 30.75 | 48.1 |
| National Aluminium Co. Ltd. | 96.4 | 92.3 | 98.05 | 94.15 | -2.25 | -2.33 | 36.9 | 68.8 |
| Hindustan Oil Exploration Co. Ltd. | 206.5 | 191 | 210.75 | 201.7 | -4.8 | -2.32 | 87.45 | 136.4 |
| Chambal Fertilizers & Chemicals Ltd. | 320 | 310.25 | 327 | 312.6 | -7.4 | -2.31 | 133.8 | 195 |
| Sesa Goa Ltd. | 309.1 | 296.7 | 308.9 | 302 | -7.1 | -2.3 | 125.3 | 213.3 |
| Emami Ltd. | 593.95 | 576.05 | 600 | 580.4 | -13.55 | -2.28 | 245.9 | 428 |
| India Cements Ltd. | 188.3 | 179.5 | 189.65 | 184.05 | -4.25 | -2.26 | 67.75 | 116.95 |
| DLF Ltd. | 342.4 | 331.9 | 348.6 | 334.75 | -7.65 | -2.23 | 132.55 | 206.4 |
| Shipping Corporation of India Ltd. | 114.6 | 111.2 | 116 | 112.05 | -2.55 | -2.23 | 24.8 | 64 |
| Union Bank of India | 36.7 | 35.35 | 37.45 | 35.9 | -0.8 | -2.18 | 48.1 | 100 |
| Bharat Forge Ltd. | 778.45 | 756.05 | 784.15 | 761.55 | -16.9 | -2.17 | 376 | 602.5 |
| Glaxosmithkline Pharmaceuticals Ltd. | 1572.95 | 1521.1 | 1595.15 | 1538.95 | -34 | -2.16 | 1130 | 1703.65 |
| Jindal Steel & Power Ltd. | 395.1 | 378.3 | 398.2 | 386.6 | -8.5 | -2.15 | 91.05 | 191.2 |
| Hindalco Industries Ltd. | 483.3 | 470.1 | 485.45 | 473.05 | -10.25 | -2.12 | 182.2 | 259.75 |
| Max India Ltd. | 1104.45 | 1073 | 1122.75 | 1081.7 | -22.75 | -2.06 | 360.9 | 474.5 |
| Karnataka Bank Ltd. | 73.45 | 69 | 74 | 72 | -1.45 | -1.97 | 67.8 | 141.25 |
| Fortis Healthcare (India) Ltd. | 273.3 | 266.5 | 275.75 | 267.95 | -5.35 | -1.96 | 111.3 | 148.7 |
| GAIL (India) Ltd. | 157.15 | 153.25 | 159.35 | 154.1 | -3.05 | -1.94 | 119.5 | 366.5 |
| Tata Consultancy Services Ltd. | 3903.3 | 3805 | 3945 | 3827.85 | -75.45 | -1.93 | 1784.35 | 2275.95 |
| Sun TV Network Ltd. | 502.65 | 490 | 510 | 493.15 | -9.5 | -1.89 | 389.35 | 650.7 |
| GMR Infrastructure Ltd. | 32.15 | 31.35 | 33.1 | 31.55 | -0.6 | -1.87 | 12.95 | 21.6 |
| Jain Irrigation Systems Ltd. | 37.55 | 35.7 | 38 | 36.85 | -0.7 | -1.86 | 10.6 | 68.9 |
| Welspun Corp Ltd. | 123.9 | 119 | 124.75 | 121.6 | -2.3 | -1.86 | 86.8 | 154.8 |
| Lupin Ltd. | 968.1 | 943.85 | 968 | 950.95 | -17.15 | -1.77 | 646.3 | 888.65 |
| Hindustan Unilever Ltd. | 2768.25 | 2699 | 2783 | 2722.25 | -46 | -1.66 | 1650 | 2187.25 |
| Ashok Leyland Ltd. | 127.25 | 124.55 | 128.45 | 125.15 | -2.1 | -1.65 | 56.95 | 112.45 |
| United Phosphorus Ltd. | 754 | 736.1 | 759 | 742.35 | -11.65 | -1.55 | 497.85 | 1043.75 |
| Reliance Industries Ltd. | 2428.2 | 2375.6 | 2455.85 | 2390.55 | -37.65 | -1.55 | 1081.1 | 1489.65 |
| Indian Bank | 139.2 | 134 | 144.3 | 137.05 | -2.15 | -1.54 | 108 | 292.7 |
| Adani Enterprises Ltd. | 1503.2 | 1465.75 | 1525 | 1480.25 | -22.95 | -1.53 | 113 | 231.25 |
| Strides Arcolab Ltd. | 618.5 | 598.7 | 621.75 | 609.4 | -9.1 | -1.47 | 288 | 544.1 |
| Sun Pharmaceutical Industries Ltd. | 781.05 | 766.65 | 787.9 | 769.9 | -11.15 | -1.43 | 344.55 | 484.25 |
| ACC Ltd. | 2429.7 | 2372.3 | 2444 | 2394.85 | -34.85 | -1.43 | 1326 | 1769.05 |
| NHPC Ltd. | 28.1 | 27.15 | 28.15 | 27.7 | -0.4 | -1.42 | 20.85 | 25.95 |
| PTC India Ltd. | 100.25 | 97.35 | 100.55 | 98.85 | -1.4 | -1.4 | 53 | 86.6 |
| Bosch Ltd. | 15279.6 | 14961.3 | 15440.5 | 15076 | -203.6 | -1.33 | 12700 | 20500 |
| Godrej Consumer Products Ltd. | 1104.7 | 1082.7 | 1112 | 1090.6 | -14.1 | -1.28 | 575 | 804.95 |
| Aurobindo Pharma Ltd. | 754.75 | 738.8 | 758.9 | 746.2 | -8.55 | -1.13 | 435.35 | 838 |
| Areva T&D India Ltd. | 133.05 | 131.5 | 134.75 | 131.75 | -1.3 | -0.98 | 137.6 | 332.7 |
| Dr. Reddy's Laboratories Ltd. | 4931.95 | 4869.05 | 4957.75 | 4884.55 | -47.4 | -0.96 | 1872.95 | 2964 |
| Idea Cellular Ltd. | 11.25 | 10.55 | 12.35 | 11.15 | -0.1 | -0.89 | 3.3 | 35.3 |
| Siemens Ltd. | 2199.6 | 2160.25 | 2209 | 2180.55 | -19.05 | -0.87 | 935.7 | 1717.45 |
| Divi's Laboratories Ltd. | 5166.9 | 5059.55 | 5198.65 | 5122.8 | -44.1 | -0.85 | 1460.1 | 1779.05 |
| Suzlon Energy Ltd. | 6.5 | 6.3 | 6.65 | 6.45 | -0.05 | -0.77 | 2.05 | 8.4 |
| Oil & Natural Gas Corporation Ltd. | 128.7 | 124.75 | 129.7 | 127.75 | -0.95 | -0.74 | 115.55 | 178.9 |
| MRF Ltd. | 79971.7 | 78851 | 80339.8 | 79397.2 | -574.45 | -0.72 | 51586.3 | 67467 |
| UltraTech Cement Ltd. | 7765.45 | 7660.75 | 7837.65 | 7711.85 | -53.6 | -0.69 | 3332.45 | 4904.95 |
| Bharat Petroleum Corporation Ltd. | 439.05 | 432.1 | 442 | 436.25 | -2.8 | -0.64 | 308.35 | 545 |
| Infosys Ltd. | 1702.25 | 1684.45 | 1718 | 1691.3 | -10.95 | -0.64 | 615.1 | 847 |
| Titan Industries Ltd. | 2108.7 | 2080 | 2150 | 2095.6 | -13.1 | -0.62 | 945 | 1389.95 |
| Motherson Sumi Systems Ltd. | 224.3 | 219.3 | 225.5 | 223 | -1.3 | -0.58 | 91.1 | 175.6 |
| Pantaloon Retail (India) Ltd. | 8.95 | 8.8 | 9.05 | 8.9 | -0.05 | -0.56 | 18.4 | 43 |
| Piramal Healthcare Ltd. | 2648.65 | 2562.3 | 2680 | 2634.7 | -13.95 | -0.53 | 1316 | 2787.7 |
| Marico Ltd. | 562.7 | 552.75 | 565 | 560.1 | -2.6 | -0.46 | 282.95 | 396.6 |
| United Breweries Ltd. | 1601.95 | 1576.1 | 1647.4 | 1594.65 | -7.3 | -0.46 | 1218.25 | 1483.7 |
| Wipro Ltd. | 667.85 | 662.75 | 674.4 | 665.25 | -2.6 | -0.39 | 232.2 | 388.95 |
| Mahindra & Mahindra Ltd. | 756.95 | 749.15 | 766 | 754.15 | -2.8 | -0.37 | 502.55 | 772.8 |
| Power Grid Corporation of India Ltd. | 179.45 | 176.75 | 180.4 | 178.8 | -0.65 | -0.36 | 172.5 | 216.25 |
| Oracle Financial Services Software Ltd. | 4807.3 | 4721.7 | 4849.25 | 4790.8 | -16.5 | -0.34 | 2654 | 3938.95 |
| Mundra Port and Special Economic Zone Ltd. | 769.65 | 760 | 786 | 767.1 | -2.55 | -0.33 | 292.1 | 430.6 |
| Mangalore Refinery & Petrochemicals Ltd. | 45.05 | 43.9 | 45.45 | 44.9 | -0.15 | -0.33 | 43 | 76.2 |
| Financial Technologies (India) Ltd. | 95.15 | 93.8 | 96 | 94.85 | -0.3 | -0.32 | 70.85 | 184.75 |
| Larsen & Toubro Ltd. | 1721.25 | 1706.1 | 1741.7 | 1716.2 | -5.05 | -0.29 | 1201.1 | 1607 |
| Petronet LNG Ltd. | 232.8 | 230.05 | 233.85 | 232.2 | -0.6 | -0.26 | 208.05 | 299 |
| NTPC Ltd. | 124 | 121.55 | 124.7 | 123.75 | -0.25 | -0.2 | 113.85 | 160.8 |
| IndusInd Bank Ltd. | 1130.95 | 1112.35 | 1146.55 | 1130 | -0.95 | -0.08 | 1188.05 | 1834.4 |
| Central Bank of India | 23.2 | 22.2 | 24.3 | 23.2 | 0 | 0 | 15.7 | 37.95 |
| Sintex Industries Ltd. | 3.8 | 3.75 | 3.85 | 3.8 | 0 | 0 | 0.85 | 11.7 |
| Engineers India Ltd. | 73.6 | 72.65 | 74.45 | 73.6 | 0 | 0 | 92.5 | 128.7 |
| Cipla Ltd. | 954 | 948.05 | 962.5 | 954.05 | 0.05 | 0.01 | 389.55 | 586 |
| HCL Technologies Ltd. | 1263.1 | 1258.5 | 1281 | 1263.3 | 0.2 | 0.02 | 939.25 | 1187.6 |
| Tata Global Beverages Ltd. | 874 | 866.3 | 881 | 874.15 | 0.15 | 0.02 | 177.05 | 319.8 |
| Jubilant Foodworks Ltd. | 4096.35 | 4092.05 | 4272.55 | 4102.8 | 6.45 | 0.16 | 1077.9 | 1612.4 |
| Hindustan Petroleum Corporation Ltd. | 282.5 | 274.1 | 286.1 | 282.95 | 0.45 | 0.16 | 211.2 | 333.5 |
| Biocon Ltd. | 376.75 | 370.15 | 394.15 | 377.4 | 0.65 | 0.17 | 211.05 | 682.45 |
| I T C Ltd. | 230.75 | 229.1 | 237.3 | 231.15 | 0.4 | 0.17 | 253 | 310 |
| LIC Housing Finance Ltd. | 416.95 | 414.3 | 422.95 | 417.75 | 0.8 | 0.19 | 353.85 | 587 |
| Bajaj Auto Ltd. | 3813.5 | 3810.45 | 3879.4 | 3822.2 | 8.7 | 0.23 | 2442.2 | 3255 |
| Thermax Ltd. | 1472.8 | 1440.95 | 1484.95 | 1476.45 | 3.65 | 0.25 | 938.1 | 1198 |
| Hero Honda Motors Ltd. | 2920.4 | 2896.65 | 2954.45 | 2932.1 | 11.7 | 0.4 | 2225.6 | 3022.9 |
| Housing Development Finance Corporation Ltd. | 2812.35 | 2801.7 | 2851.95 | 2825.65 | 13.3 | 0.47 | 1820 | 2357.85 |
| Rural Electrification Corporation Ltd. | 156.3 | 152.4 | 157.8 | 157.05 | 0.75 | 0.48 | 98.75 | 169.55 |
| Voltas Ltd. | 1248 | 1234.65 | 1259 | 1254.15 | 6.15 | 0.49 | 501.05 | 725.4 |
| MphasiS Ltd. | 3174.8 | 3137.3 | 3217.25 | 3194.1 | 19.3 | 0.61 | 858 | 1063 |
| Bajaj Finserv Ltd. | 16733 | 16750.1 | 17499 | 16840.2 | 107.2 | 0.64 | 5855 | 8668.8 |
| Apollo Tyres Ltd. | 221.95 | 219.5 | 228.3 | 223.6 | 1.65 | 0.74 | 144.05 | 235 |
| Exide Industries Ltd. | 182.85 | 181.75 | 185.6 | 184.45 | 1.6 | 0.88 | 166 | 234.55 |
| Colgate Palmolive (India) Ltd. | 1716.5 | 1710.5 | 1735 | 1732.55 | 16.05 | 0.94 | 1103.05 | 1589.55 |
| Hindustan Construction Co. Ltd. | 10.05 | 9.65 | 10.25 | 10.15 | 0.1 | 1 | 6.9 | 16.6 |
| Jindal Saw Ltd. | 121.7 | 117.5 | 124 | 123 | 1.3 | 1.07 | 63 | 97.2 |
| Maruti Suzuki India Ltd. | 6930.95 | 6950 | 7064.75 | 7014.45 | 83.5 | 1.2 | 5446.05 | 7758.7 |
| Bharti Airtel Ltd. | 718.6 | 721 | 734.75 | 728.15 | 9.55 | 1.33 | 292.85 | 397 |
| Power Finance Corporation Ltd. | 136.35 | 135.15 | 139.5 | 138.3 | 1.95 | 1.43 | 90.45 | 138.75 |
| Tata Communications Ltd. | 1382.5 | 1360.1 | 1424.8 | 1406.85 | 24.35 | 1.76 | 265 | 627.7 |
| Century Textile & Industries Ltd. | 835.25 | 830.1 | 859 | 850 | 14.75 | 1.77 | 352.1 | 1063 |
| Bajaj Holdings & Investment Ltd. | 4319.25 | 4285 | 4923.9 | 4398.85 | 79.6 | 1.84 | 2738.7 | 3800 |
| Great Eastern Shipping Co. Ltd. | 369.2 | 357.85 | 379.2 | 376.2 | 7 | 1.9 | 211.65 | 354 |
| Dabur India Ltd. | 640.4 | 640.35 | 655.9 | 653.95 | 13.55 | 2.12 | 357.55 | 480 |
| Zee Entertainment Enterprises Ltd. | 247.15 | 242.2 | 262 | 255.45 | 8.3 | 3.36 | 199.15 | 488.95 |
| Dish TV India Ltd. | 19.85 | 19.15 | 21.55 | 20.8 | 0.95 | 4.79 | 10.4 | 42.25 |
| Kotak Mahindra Bank Ltd. | 1906.8 | 1913 | 2017 | 2007.95 | 101.15 | 5.3 | 1002.2 | 1435.75 |
| IFCI Ltd. | 11.95 | 11.65 | 13.5 | 12.75 | 0.8 | 6.69 | 6.1 | 15.25 |
