|
|
| 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 |
| IRB Infrastructure Developers Ltd. | 180.6 | 166.55 | 184.5 | 171.3 | -9.3 | -5.15 | 56.15 | 160.25 |
| Mahanagar Telephone Nigam Ltd. | 19.55 | 18.35 | 19.7 | 18.65 | -0.9 | -4.6 | 4.45 | 17.4 |
| HCL Infosystems Ltd. | 14.85 | 14.15 | 15.45 | 14.25 | -0.6 | -4.04 | 6 | 27.05 |
| 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 |
| ABB Ltd. | 1908.05 | 1835.05 | 1915 | 1843.2 | -64.85 | -3.4 | 1212 | 1670 |
| Bank of Maharashtra. | 19.95 | 18.65 | 20.3 | 19.3 | -0.65 | -3.26 | 8.65 | 19.9 |
| UCO Bank | 14.35 | 13.75 | 14.55 | 13.9 | -0.45 | -3.14 | 11.4 | 20.45 |
| Glenmark Pharmaceuticals Ltd. | 535.4 | 517.1 | 539.45 | 518.85 | -16.55 | -3.09 | 270 | 666.8 |
| BEML Ltd. | 1457.15 | 1391 | 1463.75 | 1416.9 | -40.25 | -2.76 | 698.25 | 1108.95 |
| Torrent Power Ltd. | 495 | 476.2 | 498.9 | 481.9 | -13.1 | -2.65 | 230.2 | 313.7 |
| Anant Raj Industries Ltd. | 67.2 | 64.55 | 67.7 | 65.5 | -1.7 | -2.53 | 23.1 | 38.6 |
| Tata Chemicals Ltd. | 865.4 | 840.3 | 869.85 | 844.5 | -20.9 | -2.42 | 543 | 709.05 |
| Cummins India Ltd. | 1032.05 | 996.75 | 1041.15 | 1007.7 | -24.35 | -2.36 | 532.2 | 830.95 |
| Pfizer Ltd. | 6011 | 5861 | 5989 | 5872.25 | -138.75 | -2.31 | 2649.95 | 4137.9 |
| India Cements Ltd. | 188.3 | 179.5 | 189.65 | 184.05 | -4.25 | -2.26 | 67.75 | 116.95 |
| 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 |
| EIH Ltd. | 109.8 | 107 | 112 | 107.45 | -2.35 | -2.14 | 145 | 214.8 |
| Max India Ltd. | 1104.45 | 1073 | 1122.75 | 1081.7 | -22.75 | -2.06 | 360.9 | 474.5 |
| Madras Cements Ltd. | 1032.7 | 998.85 | 1037.35 | 1011.5 | -21.2 | -2.05 | 555.75 | 845 |
| Sun TV Network Ltd. | 502.65 | 490 | 510 | 493.15 | -9.5 | -1.89 | 389.35 | 650.7 |
| Welspun Corp Ltd. | 123.9 | 119 | 124.75 | 121.6 | -2.3 | -1.86 | 86.8 | 154.8 |
| HT Media Ltd. | 25 | 24.15 | 25.7 | 24.55 | -0.45 | -1.8 | 18.05 | 50.7 |
| Lupin Ltd. | 968.1 | 943.85 | 968 | 950.95 | -17.15 | -1.77 | 646.3 | 888.65 |
| Aventis Pharma Ltd. | 8049.45 | 7880.3 | 8103.4 | 7916.3 | -133.15 | -1.65 | 5280 | 6774.95 |
| 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 |
| Indian Bank | 139.2 | 134 | 144.3 | 137.05 | -2.15 | -1.54 | 108 | 292.7 |
| Godrej Industries Ltd. | 554.95 | 545 | 560.05 | 546.8 | -8.15 | -1.47 | 376 | 553.7 |
| Gillette India Ltd. | 6026.1 | 5906.05 | 6069.95 | 5945.5 | -80.6 | -1.34 | 6169 | 7919.85 |
| 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 |
| Procter & Gamble Hygiene & Health Care Ltd. | 14073.6 | 13881 | 14186.7 | 13923.2 | -150.4 | -1.07 | 9235.15 | 12399 |
| Alstom Projects India Ltd. | 321.2 | 315.5 | 324.8 | 318.05 | -3.15 | -0.98 | 685.25 | 938 |
| Areva T&D India Ltd. | 133.05 | 131.5 | 134.75 | 131.75 | -1.3 | -0.98 | 137.6 | 332.7 |
| 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 |
| UltraTech Cement Ltd. | 7765.45 | 7660.75 | 7837.65 | 7711.85 | -53.6 | -0.69 | 3332.45 | 4904.95 |
| 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 |
| Shree Cement Ltd. | 30660.7 | 30128 | 31039.4 | 30559.4 | -101.2 | -0.33 | 14855 | 22399.9 |
| Petronet LNG Ltd. | 232.8 | 230.05 | 233.85 | 232.2 | -0.6 | -0.26 | 208.05 | 299 |
| Balrampur Chini Mills Ltd. | 358.9 | 352.45 | 363 | 357.95 | -0.95 | -0.26 | 98.1 | 173.9 |
| Engineers India Ltd. | 73.6 | 72.65 | 74.45 | 73.6 | 0 | 0 | 92.5 | 128.7 |
| Tata Global Beverages Ltd. | 874 | 866.3 | 881 | 874.15 | 0.15 | 0.02 | 177.05 | 319.8 |
| 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 |
| LIC Housing Finance Ltd. | 416.95 | 414.3 | 422.95 | 417.75 | 0.8 | 0.19 | 353.85 | 587 |
| Thermax Ltd. | 1472.8 | 1440.95 | 1484.95 | 1476.45 | 3.65 | 0.25 | 938.1 | 1198 |
| Apollo Hospitals Enterprises Ltd. | 4880.75 | 4864.45 | 4945.5 | 4908.25 | 27.5 | 0.56 | 1083.1 | 1579.7 |
| MphasiS Ltd. | 3174.8 | 3137.3 | 3217.25 | 3194.1 | 19.3 | 0.61 | 858 | 1063 |
| 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 |
| Jindal Saw Ltd. | 121.7 | 117.5 | 124 | 123 | 1.3 | 1.07 | 63 | 97.2 |
| Power Finance Corporation Ltd. | 136.35 | 135.15 | 139.5 | 138.3 | 1.95 | 1.43 | 90.45 | 138.75 |
| Century Textile & Industries Ltd. | 835.25 | 830.1 | 859 | 850 | 14.75 | 1.77 | 352.1 | 1063 |
| Great Eastern Shipping Co. Ltd. | 369.2 | 357.85 | 379.2 | 376.2 | 7 | 1.9 | 211.65 | 354 |
| Chennai Petroleum Corporation Ltd. | 115.85 | 113.5 | 119.55 | 118.25 | 2.4 | 2.07 | 161.05 | 299.4 |
| IFCI Ltd. | 11.95 | 11.65 | 13.5 | 12.75 | 0.8 | 6.69 | 6.1 | 15.25 |
