Guest Book |  Tapi River |  Telephone Directory |  NRI Directory |  Search |  Pavanveg Mail |  Open Panchayata |  Masjid |  News |  Stories |  Nearby Villages | 

Family Pages Images of Kadod Festivals Kadod Highschool Kadod Panchayata Bhavan Mandirs Sahakari Mandalis Weather and Map Kadod Businesses Home

Bombay Stock Exchange Bhavpatrak

Data is less than 24 hour old. For latest prices visit http://www.bseindia.com

Script Code Script Name Group Type Open High Low Close Last Last Closed No of Trades No of Shares Net Business
SC_CODE SC_NAME SC_GROUP SC_TYPE OPEN HIGH LOW CLOSE LAST PREVCLOSE NO_TRADES NO_OF_SHRS NET_TURNOV
526921 21ST CEN.MGM B Q 40.50 41.00 39.25 39.90 39.25 40.05 91 53529 2145124.00
532628 3I INFOTECH B1 Q 187.55 188.95 181.00 182.15 182.15 184.80 1241 106497 19586735.00
523395 3M INDIA LTD B1 Q 1512.95 1513.00 1460.00 1460.15 1460.15 1495.95 58 2632 3893238.00
990001 6.75% US-64 F B 102.00 102.00 101.21 101.30 101.30 101.56 38 35838 3638361.00
500410 A.C.C. A Q 764.00 770.00 759.30 762.45 762.45 761.00 5041 295673 226286818.00
530499 A.K.CAPITAL B Q 65.00 72.85 65.00 70.20 71.80 70.80 39 61508 4279617.00
500009 A.SARABHAI T Q 10.00 10.32 10.00 10.32 10.32 9.83 92 30782 315370.00
524348 AARTI DRUGS B1 Q 85.10 86.95 82.10 82.90 82.90 85.25 246 35000 2926528.00
524208 AARTI INDUST B1 Q 77.50 77.50 74.60 75.95 75.20 75.70 94 24671 1873821.00
514274 AARVEE DENIM B1 Q 125.00 126.05 125.00 125.00 125.00 125.00 89 15314 1914953.00
531514 AASHEESH SEC T Q 0.63 0.69 0.63 0.69 0.69 0.66 7 7200 4868.00
523204 ABAN LOYD B1 Q 1152.25 1168.00 1134.00 1143.85 1143.85 1157.70 727 26003 29798900.00
500002 ABB LTD. A Q 2991.00 3019.00 2971.00 2989.60 2989.60 2967.25 1418 28575 85732061.00
500488 ABBOTT (I) A Q 635.00 647.95 632.05 635.30 634.00 638.80 94 2661 1700905.00
520123 ABC INDIA TS Q 41.50 42.50 40.20 41.50 41.70 41.70 32 4645 189853.00
530833 ABEE INFO-CO T Q 2.39 2.39 2.28 2.30 2.30 2.39 25 12710 29224.00
520155 ABG HEAVY IN B1 Q 267.35 272.25 263.00 270.05 270.05 261.95 247 11721 3141395.00
532682 ABG SHIPYARD B1 Q 380.00 388.80 379.00 385.55 385.55 381.70 547 29185 11162879.00
532057 ABHINAV HOME Z Q 3.01 3.01 3.01 3.01 3.01 2.87 1 50 150.00
521064 ABHISHEK IND B Q 29.00 30.75 28.50 28.55 28.55 28.20 465 141297 4037566.00
526955 ABL BIO-TECH T Q 50.80 51.70 48.95 49.05 51.70 51.50 63 11454 570201.00
531161 ABM KNOWLEDG T Q 9.51 9.51 9.51 9.51 9.51 10.00 1 2000 19020.00
517494 ACCEL TRANS Z Q 18.60 20.05 18.40 19.00 19.00 19.35 82 46874 899193.00
530093 ACE INDIA LT B Q 9.44 9.44 8.65 8.70 8.65 8.59 26 4055 37225.00
531525 ACE SOFTWARE S Q 16.25 16.85 16.25 16.55 16.65 15.80 25 7770 128790.00
530043 ACKNIT KNIT. B Q 58.00 60.70 58.00 58.65 58.65 58.00 10 10927 650372.00
513149 ACROW INDIA B Q 88.25 91.80 87.75 89.90 89.90 92.35 9 753 66393.00
524091 ACRYCIL LTD. B Q 31.95 32.55 30.00 30.70 31.00 29.60 40 12337 382792.00
511706 ACTION FIN. B Q 0.64 0.64 0.58 0.64 0.64 0.61 51 929000 545409.00
512599 ADANI EXPORT A Q 55.60 57.70 53.55 57.50 57.35 55.25 512 420468 23791375.00
531518 ADARSH DERI. T Q 12.60 12.60 12.26 12.26 12.26 12.50 24 4788 59089.00
526711 ADARSH PLANT T Q 3.70 3.70 3.70 3.70 3.70 3.65 2 200 740.00
507852 ADDI IND. TS Q 12.90 13.05 12.70 13.05 13.05 12.45 15 2560 33041.00
519183 ADF FOODS LT S Q 20.00 21.20 19.70 20.25 20.25 20.50 49 21050 428810.00
500303 ADI BIR NUVO A Q 755.00 755.00 730.50 742.90 745.00 737.15 271 7780 5748449.00
531588 ADITYA INT. T Q 43.75 48.30 43.75 43.90 43.90 46.00 20 74275 3286087.00
513513 ADITYA ISPAT T Q 3.40 3.60 3.40 3.40 3.40 3.57 6 2300 8016.00
532399 ADLABS FILMS B1 Q 385.70 394.25 379.10 382.75 382.75 382.90 1114 70393 27400948.00
511359 AD-MANUM FIN B Q 13.95 15.40 13.95 14.25 14.25 14.55 4 8954 132783.00
530431 ADOR FONTECH S Q 91.35 91.95 90.00 90.30 91.00 91.85 130 19794 1797348.00
523120 ADOR MULTI. T Q 9.15 9.15 9.14 9.15 9.15 9.25 5 400 3659.00
517041 ADORWELDING B1 Q 404.45 405.00 395.05 398.40 396.00 400.80 179 9119 3634626.00
512149 ADVANCE TECH B Q 6.82 7.25 6.80 7.15 7.15 7.40 42 12951 90368.00
517552 ADVANCED MIC S Q 38.00 38.00 35.75 36.30 36.30 37.55 63 11995 439637.00
523269 ADVANI HOTEL B Q 87.85 90.00 85.00 89.40 89.40 86.95 87 17675 1573055.00
531429 ADVENT COMP. T Q 2.70 2.72 2.54 2.57 2.72 2.67 20 13851 35484.00
531686 ADVIK LABORS B1 Q 5.74 5.74 5.10 5.17 5.11 5.48 125 39885 211834.00
500003 AEGIS LOGIST B1 Q 251.50 251.70 245.00 248.30 248.25 248.50 158 11424 2846259.00
526179 AEKTA LTD. B Q 16.65 19.25 16.55 18.90 18.85 18.10 62 106187 1918031.00
503655 AEONIAN PUB B Q 178.10 185.00 176.00 178.60 180.00 179.30 38 1243 223697.00
508134 AFT INDUST. TS Q 115.00 115.00 109.00 110.10 109.00 114.60 46 6835 769610.00
530707 AFTEK INFOS. B1 Q 79.50 79.80 76.50 76.90 76.90 78.70 2625 454569 35295181.00
519281 AGRO DUTCH I B1 Q 31.55 33.25 31.50 32.30 32.30 31.70 516 94446 3059193.00
500215 AGRO TECH FO B1 Q 116.95 120.95 115.00 116.45 116.45 116.45 1038 100903 11921116.00
524448 AHLCON PAREN B Q 54.85 57.50 54.80 55.75 55.10 57.55 142 22736 1265573.00
513335 AHMED.FORG T Q 181.35 193.25 181.35 190.00 190.00 184.05 153 28597 5429559.00
522273 AHMED.STEEL TS Q 7.80 8.50 7.70 8.08 8.00 8.10 28 18091 146721.00
532683 AIAENGINEER B1 Q 642.00 690.00 642.00 681.15 681.15 651.85 2099 80897 54431514.00
524288 AIMCO PESTI. T Q 25.50 26.70 25.00 26.25 26.00 25.45 45 9569 249636.00
532331 AJANTA PHARM B1 Q 67.25 69.40 67.00 67.55 67.55 67.90 164 22764 1549184.00
519216 AJANTA SOYA B Q 5.26 5.45 5.07 5.07 5.07 5.33 36 8895 46134.00
511692 AJCON GLOBAL B Q 8.49 8.49 7.55 7.55 7.55 7.89 5 875 6630.00
530135 AKANKSHA FIN T Q 1.14 1.14 1.14 1.14 1.14 1.19 1 200 228.00
530621 AKAR TOOLS L B Q 37.10 38.50 36.65 38.25 38.25 37.35 13 3549 134634.00
531838 AKL SOFT INF T Q 0.80 0.80 0.75 0.75 0.75 0.78 7 1020 774.00
532351 AKSH OPTIFIB B1 Q 62.95 64.00 62.10 63.10 63.10 62.45 281 24240 1527761.00
524598 AKSHARCHEM I TS Q 13.00 14.05 12.78 13.50 13.50 13.40 5 202 2605.00
524075 ALBERT DAVID S Q 103.00 106.00 100.30 101.45 101.45 101.45 168 11138 1140751.00
506230 ALBR & WILSO S Q 244.00 249.85 244.00 247.05 247.05 248.80 27 1639 404269.00
526707 ALCHEMIST LT T Q 34.75 34.80 33.50 34.10 34.10 34.00 263 329452 11263574.00
513412 ALCOBEX MET Z Q 9.05 9.96 9.05 9.96 9.96 9.50 2 200 1901.00
502207 ALEMBIC GLAS TS Q 1097.65 1097.65 1050.00 1097.65 1097.65 1045.40 42 683 748295.00
506235 ALEMBIC LTD. B1 Q 370.00 385.00 355.00 356.20 355.00 355.80 169 12134 4420680.00
530973 ALFA ICA (I) B Q 5.49 6.56 5.00 6.27 6.56 5.47 19 6341 37788.00
505885 ALFA LAVAL A Q 985.60 1025.00 930.00 1011.70 1011.70 1000.10 67 12303 12354991.00
517546 ALFA TRANSFO T Q 61.50 61.50 60.05 60.20 60.20 60.50 51 12465 753842.00
531156 ALFAVISON.OV S Q 17.10 17.25 16.95 17.05 16.95 17.75 12 1400 23917.00
505216 ALFRED HERB T Q 97.90 99.75 93.00 97.00 97.00 95.40 8 690 67155.00
530889 ALKA INDIA T Q 0.62 0.67 0.62 0.63 0.63 0.64 265 670639 434099.00
506767 ALKYL AMINES S Q 44.00 44.15 42.00 42.75 42.75 42.05 38 13388 574287.00
532480 ALLAHABAD BK A Q 80.50 80.50 79.50 79.70 79.70 80.10 419 95785 7651726.00
511589 ALLIANZ CAP. B Q 15.10 17.00 15.10 17.00 17.00 16.60 10 1000 16557.00
531400 ALLIANZ SEC. B Q 21.50 22.00 20.60 21.50 21.80 21.50 219 96551 2072476.00
532633 ALLSEC TECH B1 Q 262.00 266.90 254.00 254.65 254.10 253.00 783 53741 13948062.00
521070 ALOK INDS. A Q 70.00 71.50 69.50 71.05 71.05 69.90 418 171627 12105969.00
500006 ALPHA DRUGS T Q 30.00 32.00 30.00 31.40 31.50 31.30 54 4384 136715.00
531247 ALPHA HI-TEC S Q 7.45 7.50 7.00 7.22 7.23 6.94 101 45885 331655.00
526397 ALPHAGEO (I) TS Q 122.00 127.15 120.00 121.20 121.20 121.50 381 58119 7198889.00
530715 ALPS INDS. B1 Q 195.00 202.50 193.05 197.55 197.55 195.25 3465 415186 82304561.00
532309 ALSTOM POWER A Q 393.50 397.80 388.00 390.85 390.85 392.80 2213 127579 50168918.00
524634 ALU FLUORIDE B Q 9.80 9.80 9.58 9.58 9.58 10.08 32 19808 190945.00
513309 ALUM IND EX TS Q 52.45 53.50 52.00 52.95 53.00 52.10 68 23731 1252391.00
506597 AMAL PRODUCT T Q 3.62 3.62 3.62 3.62 3.62 3.80 3 1050 3801.00
500008 AMAR RAJA BA B1 Q 228.10 231.85 228.10 229.75 229.75 228.15 160 9935 2286975.00
532664 AMAR REMEDIE B1 Q 83.55 84.35 81.25 81.80 81.80 83.05 1282 177140 14618840.00
521097 AMARJOTHI SP B Q 58.00 58.00 47.00 51.65 51.00 50.50 37 10192 532260.00
532201 AMB.CEM.EAST B Q 61.75 62.00 59.50 61.40 61.40 60.15 115 8176 499351.00
532335 AMBICA AGAR. B1 Q 11.25 11.49 11.16 11.25 11.45 11.39 74 17115 193507.00
531978 AMBIKA COTTO B Q 251.85 259.70 248.25 250.15 252.00 247.75 138 31132 7784219.00
530133 AMCO INDIA L S Q 23.70 24.75 23.70 24.40 24.60 24.00 44 7988 192798.00
532311 AMEX INFO. S Q 25.50 26.00 24.90 25.00 25.00 25.25 157 116597 2955450.00
513117 AMFORGE IND. B1 Q 272.00 279.00 260.00 260.10 260.00 271.00 202 38685 10417868.00
506248 AMINES&PLAST B Q 59.00 60.90 56.10 60.90 60.90 58.00 13 1344 79764.00
531300 AMIT INTNL. TS Q 3.90 4.10 3.90 3.90 3.90 4.09 20 6119 24004.00
521076 AMIT SPIN. T Q 9.10 9.15 8.95 8.98 8.95 9.04 80 54853 495388.00
521103 AMRAPALI DEV T Q 2.70 2.96 2.70 2.96 2.96 2.82 8 7530 21712.00
507525 AMRIT BANASP S Q 45.95 46.10 44.00 44.05 44.00 43.90 55 11032 492143.00
590006 AMRUTANJ(PS S Q 200.90 207.90 198.95 205.85 207.00 202.80 30 1127 228515.00
520077 AMTEK AUTO S Q 320.00 320.00 309.00 310.60 310.60 319.85 1180 71768 22632121.00
532282 AMTEK INDIA S Q 122.95 123.50 118.10 119.55 118.10 120.95 934 63477 7681784.00
515055 ANANT RAJ IN TS Q 636.30 636.30 615.20 628.25 636.30 623.85 256 86538 54706638.00
532418 ANDHRA BANK A Q 80.50 80.70 80.00 80.20 80.20 80.30 928 145517 11676788.00
532141 ANDHRA CEMEN B Q 38.00 38.50 37.30 37.50 37.40 37.60 266 141088 5329119.00
502330 ANDHRA PAPER B1 Q 113.00 113.50 111.80 112.15 112.50 112.00 35 4973 558891.00
500012 ANDHRA PETRO B Q 9.35 9.40 9.07 9.16 9.16 9.18 416 387655 3580798.00
526173 ANDREW YULE T Q 23.10 23.85 22.05 22.65 23.85 23.00 66 33563 758284.00
530721 ANG AUTO B Q 298.00 298.00 280.35 286.05 280.35 295.10 265 37741 10888273.00
504629 ANIL SP STEL S Q 20.25 22.80 20.25 22.45 22.80 20.80 15 1890 41545.00
521131 ANJANI FABRI B Q 19.80 20.00 18.70 19.60 19.25 19.30 46 14827 290483.00
518091 ANJANI PORTL TS Q 9.90 10.47 9.90 10.47 10.47 9.98 41 26235 267921.00
531223 ANJANI SYNT. S Q 20.75 21.85 19.65 20.05 19.65 20.20 18 29838 617876.00
531683 ANKUR DRUGS S Q 137.25 139.00 132.40 135.75 135.75 139.35 165 27844 3806833.00
531519 ANKUSH FINST B Q 2.30 2.50 2.23 2.30 2.49 2.37 49 20200 46405.00
523007 ANSAL BUILD. TS Q 148.65 148.65 148.65 148.65 148.65 141.60 49 4663 693154.00
507828 ANSAL HOUS. S Q 356.85 356.85 356.85 356.85 356.85 339.90 85 5963 2127896.00
500013 ANSAL INFRAS B1 Q 759.35 759.35 752.00 759.35 759.35 723.20 143 8232 6248360.00
505665 ANTIF BEARNG S Q 119.50 129.40 119.50 123.00 122.25 119.25 166 20416 2536958.00
506260 ANUH PHARMA B Q 1971.00 2148.00 1971.00 2059.10 2077.65 2065.35 57 854 1765242.00
532259 APAR INDUS. B1 Q 254.50 254.50 243.00 245.25 243.50 248.35 57 4567 1124327.00
523694 APCOTEX IND B1 Q 49.00 50.00 48.35 50.00 50.00 47.95 27 4430 219485.00
521167 APEEGO LTD. Z Q 0.94 0.95 0.94 0.94 0.94 0.98 4 1700 1599.00
517096 APLAB LTD. S Q 117.00 118.10 106.00 107.55 106.00 112.90 170 14564 1619496.00
523537 APM INDUS. S Q 38.65 38.65 34.30 37.00 37.50 34.10 28 3151 118737.00
512437 APOLLO FIN I B Q 10.51 11.80 10.51 11.80 11.80 11.50 6 2015 22352.00
508869 APOLLO HOSP. A Q 516.75 525.95 516.75 518.85 520.00 518.05 134 3850 2006475.00
590049 APOLLO SINDH S Q 225.75 228.00 225.75 227.35 228.00 230.40 12 462 104706.00
500877 APOLLO TYRES A Q 296.85 297.00 290.20 291.00 290.20 290.15 59 2170 633996.00
500014 APPLE FINANC T Q 1.67 1.82 1.66 1.78 1.78 1.74 69 55210 98021.00
532475 APTECH LTD B1 Q 125.00 128.90 125.00 125.90 125.90 125.30 2051 277378 35130145.00
590033 APW PRES S Q 145.05 147.90 145.00 146.15 146.50 146.80 69 12981 1890095.00
512344 ARAVALI SEC. T Q 26.50 26.85 25.65 26.85 26.85 25.60 175 86124 2301983.00
532212 ARCHIES LTD B1 Q 152.00 153.60 150.05 152.00 152.00 151.95 68 5950 905400.00
522275 AREVA B1 Q 766.00 789.00 754.10 761.80 761.80 749.05 16049 714041 550360038.00
531287 ARHAM PLAST. B Q 12.35 12.45 12.35 12.43 12.45 12.40 9 1400 17320.00
512219 ARIDHI HITEC B Q 4.60 4.70 4.30 4.30 4.30 4.48 7 7485 34888.00
511605 ARIHANT CAP. B Q 43.70 48.95 43.70 45.60 45.10 46.50 62 16467 770008.00
531381 ARIHANT FOUN S Q 289.95 298.70 275.50 296.60 293.50 284.50 150 29280 8633424.00
531017 ARIHANT SEC. Z Q 4.51 4.51 4.51 4.51 4.51 4.74 1 400 1804.00
523094 ARISTOCRAT S Q 38.00 42.95 38.00 40.20 40.20 40.20 24 21600 867263.00
531179 ARMAN LEASIN B Q 3.93 4.13 3.56 3.73 3.98 3.55 23 2428 9204.00
524218 ARMOUR POLY TS Q 7.40 7.84 7.10 7.64 7.65 7.47 19 6510 48863.00
513729 ARO GRANITE S Q 62.25 64.45 61.65 62.00 62.00 62.40 43 30745 1913816.00
512273 ARONI CHEM. S Q 78.00 80.00 73.85 79.35 79.35 76.30 22 1014 78890.00
521174 ARORA FIBRES T Q 2.16 2.31 2.15 2.30 2.31 2.20 23 38900 86446.00
516064 ARROW COATED T Q 61.55 63.00 61.55 61.55 61.55 61.75 24 3612 223233.00
514193 ARROW WEBTEX TS Q 432.00 435.00 415.00 428.95 430.00 429.45 45 5759 2447976.00
531297 ARTEFACT SOF T Q 74.80 78.50 74.50 78.30 78.30 76.50 28 9226 718205.00
512642 ARTILLEGENCE B Q 3.06 3.25 2.66 3.00 3.00 2.79 36 11700 35570.00
522134 ARTSON ENG B Q 22.10 22.10 22.10 22.10 22.10 23.25 69 26113 577097.00
502700 ARUNODAY T Q 5.60 5.60 5.55 5.55 5.55 5.84 17 8493 47205.00
531881 ARVIND CHEM. TS Q 40.55 40.55 39.30 39.40 39.35 38.80 29 29706 1170285.00
524760 ARVIND INTER TS Q 4.32 4.32 4.15 4.25 4.25 4.32 7 2200 9344.00
500101 ARVIND MILLS A Q 91.10 92.00 90.80 91.30 91.30 90.60 994 186053 17002506.00
532489 ARVIND PRODU T Q 7.38 7.40 7.10 7.14 7.16 7.35 149 128496 924882.00
531823 ARVIND REM. B1 Q 1.53 1.61 1.52 1.60 1.60 1.54 180 433917 681906.00
530245 ARYAMAN FIN. B Q 4.95 5.61 4.95 5.36 5.61 5.10 4 598 3123.00
515030 ASAHI IN.GLA A Q 98.90 98.90 97.00 97.35 97.35 97.70 247 30352 2963475.00
512535 ASAHI INFRA. Z Q 1.75 1.83 1.74 1.75 1.75 1.83 17 9634 17029.00
511750 ASCENT EXIM B Q 6.65 7.37 6.25 6.49 6.50 6.80 107 35926 234670.00
527001 ASHAPURA LTD B1 Q 244.00 244.00 235.00 235.85 236.00 239.25 244 14726 3510165.00
517565 ASHCO INDS. S Q 57.00 58.50 57.00 57.45 57.45 58.40 61 6185 357262.00
519174 ASHIANA AGRO Z Q 4.03 4.03 4.03 4.03 4.03 4.24 1 100 403.00
523716 ASHIANA HSG. S Q 124.00 124.05 123.50 124.05 124.05 118.15 97 15743 1952624.00
513401 ASHIANA ISP. B Q 9.00 9.99 8.89 9.02 9.90 9.34 15 7914 73874.00
514286 ASHIMA LTD. T Q 8.30 9.00 8.28 8.40 8.50 8.71 213 118645 1010998.00
512247 ASHIRWAD CAP B Q 26.70 27.60 26.70 27.45 27.40 27.30 25 4145 113640.00
526847 ASHIRWAD STL T Q 15.00 15.90 15.00 15.00 15.00 15.75 16 5647 85290.00
530429 ASHISH POLY. T Q 3.38 3.38 3.38 3.38 3.38 3.22 2 450 1521.00
500477 ASHOK LEYL. A Q 40.55 41.50 40.30 40.95 40.95 40.55 1384 592691 24380655.00
524594 ASHOK-ALCO T Q 11.00 11.20 10.88 11.15 11.15 11.45 17 2800 30984.00
514183 ASIA FAB B Q 3.20 3.21 3.20 3.21 3.21 3.30 2 200 641.00
530619 ASIAN CERC I B Q 45.50 48.75 45.50 46.90 48.00 46.50 84 17059 802647.00
503940 ASIAN ELECTR B1 Q 401.00 402.50 392.00 393.35 393.35 396.15 492 21980 8723737.00
500023 ASIAN HOTELS B1 Q 588.10 628.90 584.00 601.70 601.70 599.30 67 167010 99146267.00
519485 ASIAN I NETW T Q 1.25 1.34 1.22 1.28 1.28 1.28 6 3550 4658.00
530355 ASIAN OILFIE T Q 18.75 19.30 17.55 17.55 17.55 18.45 47 9145 166138.00
500820 ASIAN PAINTS A Q 655.00 670.00 655.00 662.50 665.00 663.05 116 4018 2671786.00
531847 ASIAN STAR S Q 1139.00 1139.00 1139.00 1139.00 1139.00 1186.00 2 2 2278.00
519532 ASIAN TEA TS Q 15.50 15.50 14.70 14.70 14.70 15.45 38 10660 161351.00
526433 ASM TECHNOLO S Q 35.00 35.00 29.25 32.95 31.90 31.95 24 3425 114408.00
500024 ASSAM CO.LTD B1 Q 23.00 23.85 23.00 23.85 23.85 22.75 416 366120 8722268.00
500025 ASSAMBROOK TS Q 23.00 23.35 22.70 22.85 22.80 23.25 53 35019 802721.00
507526 ASSO.ALCOHOL Z Q 3.36 3.36 3.36 3.36 3.36 3.20 4 2100 7056.00
531979 ASSO.PROFILE S Q 39.05 40.70 39.05 39.70 39.35 39.35 46 16520 656983.00
502015 ASSOC.STONE T Q 29.00 29.00 27.00 28.35 28.90 28.35 17 11223 309259.00
532493 ASTRA MICRO B1 Q 197.00 198.00 194.80 196.05 196.05 195.35 360 65996 12936581.00
506820 ASTRAZEN.PH. B1 Q 3240.00 3240.00 3061.00 3071.00 3080.00 3091.00 56 510 1579784.00
527007 ATCOM TECHNO T Q 3.50 3.54 3.26 3.32 3.33 3.40 77 52670 177303.00
526991 ATLAS COPCO S Q 1635.00 1690.00 1635.00 1676.65 1685.00 1637.55 76 1968 3266588.00
505029 ATLAS CYCLES T Q 118.00 122.90 118.00 120.00 120.00 120.90 27 1868 223281.00
511427 ATN INTER. B Q 2.50 2.56 2.36 2.51 2.46 2.45 108 60637 151226.00
531795 ATUL AUTO S Q 139.85 142.30 135.20 139.00 139.00 135.55 17 483 67549.00
500027 ATUL LTD. B1 Q 134.85 138.50 131.30 132.05 132.05 134.95 1600 131576 17821203.00
532459 AUNDE FAZE T S Q 36.50 36.50 34.25 34.25 34.25 35.20 9 3000 105530.00
502352 AURANG.PAPER T Q 3.24 3.58 3.24 3.58 3.58 3.41 10 5399 18024.00
532668 AURIONPRO SO B1 Q 93.00 93.10 90.10 90.95 90.95 92.00 165 13436 1228836.00
530233 AURO LAB. T Q 4.30 4.46 4.05 4.06 4.06 4.25 11 51350 228660.00
524804 AUROB.PHARMA A Q 634.00 654.80 631.00 648.45 648.45 628.70 1484 110979 71452038.00
522005 AUSTIN ENGG. B Q 79.25 80.90 78.00 79.75 80.90 79.80 70 7455 590413.00
505010 AUTO AXLES B1 Q 625.50 674.55 625.50 653.70 653.70 654.80 90 6304 4142339.00
505036 AUTO COR.GOA S Q 365.00 372.00 358.00 361.20 360.00 356.10 76 2814 1022767.00
500029 AUTOLITE(I) T Q 16.50 17.54 16.45 17.54 17.54 16.71 31 5975 103509.00
520119 AUTOMOTIVE S B1 Q 120.00 120.00 117.00 118.50 117.00 117.65 16 3798 451128.00
500030 AUTORID.FIN T Q 1.58 1.73 1.57 1.57 1.57 1.65 33 56455 92475.00
531310 AVAILABLE FI B Q 3.34 3.67 3.33 3.33 3.33 3.50 42 61646 217822.00
532406 AVANTEL SOFT T Q 66.00 67.50 62.30 63.10 63.10 64.30 204 45170 2933694.00
512573 AVANTI FEEDS S Q 65.25 69.25 62.00 65.30 65.30 65.25 71 37360 2440725.00
500463 AVAYA GLOBAL B1 Q 472.50 475.00 460.00 471.30 470.00 460.50 97 21719 10067297.00
500674 AVENTIS PH. A Q 1870.00 1870.00 1815.00 1840.55 1840.55 1900.10 243 28257 51975877.00
526556 AVERY INDIA TS Q 54.70 54.70 52.50 53.90 54.10 54.10 46 11268 600854.00
531541 AVON ORGANIC TS Q 40.90 40.90 39.30 39.80 39.80 40.15 91 37180 1480833.00
519105 AVT NATURAL B Q 210.00 212.50 200.50 202.95 206.00 209.65 32 4316 887078.00
531278 AXIS CAPITAL B Q 12.40 13.75 12.40 13.10 13.10 12.75 8 10108 131722.00
532395 AXIT IT LTD T Q 8.85 9.25 8.82 8.90 8.82 9.10 46 36047 322674.00
523850 AXTEL INDUS. T Q 7.70 7.98 7.70 7.74 7.70 8.10 15 9960 78027.00
532385 AZTEC SOFT B1 Q 216.40 217.00 211.00 212.15 212.15 215.10 114 8394 1791946.00
508136 B & A LTD. T Q 49.25 50.50 49.25 49.90 49.90 51.80 32 3443 170468.00
523019 B.N.RATHI SE B Q 15.00 15.00 15.00 15.00 15.00 14.05 1 54 810.00
531268 B2B SOFT. T Q 9.74 10.00 9.74 9.78 9.74 10.25 7 974 9550.00
532380 BABA ARTS S Q 20.30 20.30 19.50 19.50 19.50 20.15 38 25950 516389.00
532161 BAFFIN ENG. T Q 1.04 1.14 1.04 1.11 1.14 1.09 313 541741 603661.00
532507 BAG FILMS B1 Q 10.50 12.15 10.50 11.60 11.60 10.72 713 318897 3727785.00
530197 BAGADIA COLO Z Q 8.09 8.09 8.09 8.09 8.09 8.25 1 100 809.00
500490 BAJAJ AUTO A Q 2680.00 2759.90 2680.00 2735.85 2735.85 2733.20 1705 67621 185475296.00
500034 BAJAJ AUTO F B1 Q 533.00 570.00 530.00 555.95 555.95 521.10 190 16834 9249058.00
500031 BAJAJ ELECT. S Q 491.00 500.00 491.00 498.30 499.00 497.50 25 100651 50321635.00
507944 BAJAJ STEEL B Q 40.30 44.60 40.30 42.90 42.90 42.25 17 3565 151033.00
500032 BAJAJHIND.LT B1 Q 482.00 491.00 469.00 477.70 477.70 477.20 4044 295117 141715707.00
524824 BAL PHARMA S Q 51.85 51.85 49.55 49.80 49.55 50.25 89 12003 599406.00
505864 BAL.LAW.VAN. S Q 40.25 42.75 40.25 41.30 41.50 39.90 101 14775 613811.00
532655 BALA STEEL B1 Q 14.30 15.00 14.10 14.50 14.20 14.15 125 42654 615795.00
530999 BALAJI AMINE S Q 204.90 204.90 196.05 196.65 196.90 200.50 62 4736 939833.00
500035 BALAJI DIST. B1 Q 8.09 8.19 7.85 8.05 8.05 7.83 252 222369 1774560.00
532382 BALAJI TELE. A Q 185.50 188.75 183.05 185.75 186.00 185.75 46 1386 257480.00
500102 BALARPUR IND A Q 130.00 132.90 130.00 131.70 131.70 129.95 1232 277372 36535786.00
513142 BALASORE Z Q 9.00 9.48 8.59 8.84 8.84 9.03 217 101793 898798.00
502355 BALKRISH IND S Q 883.00 904.00 880.30 900.45 900.10 882.90 94 10729 9614167.00
532485 BALMER LA.IN B1 Q 125.05 125.90 122.10 123.00 122.10 123.50 42 114994 14231997.00
523319 BALMER LAWRI B1 Q 603.90 606.00 585.00 589.85 589.85 606.20 46 5221 3122436.00
500038 BALRAM.CHINI B1 Q 165.05 168.75 165.00 167.50 167.50 167.20 1301 853464 143202348.00
520127 BALURGHAT TE T Q 1.46 1.59 1.46 1.50 1.50 1.53 33 2409 3684.00
519295 BAMBINO AGRO TS Q 11.40 11.75 11.00 11.38 11.00 11.50 6 800 9122.00
531591 BAMPSL SECUR B Q 0.43 0.51 0.43 0.51 0.51 0.47 30 156102 78444.00
500039 BANCO PROD. S Q 148.30 152.00 148.30 149.75 149.65 148.50 57 2769 415678.00
532525 BANK MAHA B1 Q 31.80 31.80 30.70 30.85 30.85 31.00 403 125606 3891661.00
500019 BANK OF RAJ. B1 Q 43.90 43.90 43.00 43.10 43.10 43.65 754 199822 8656302.00
500041 BANNARI AMAN B1 Q 1324.95 1325.00 1275.00 1287.50 1287.50 1320.00 124 4440 5762085.00
532674 BANNARI AMMA B1 Q 98.05 100.00 98.00 98.25 98.25 98.45 290 18100 1787430.00
503722 BANSW.SYNTEX S Q 84.00 84.50 81.10 82.40 82.40 83.10 122 16474 1366434.00
532694 BARTRONICSIN B1 Q 89.00 90.25 84.00 84.95 84.95 89.20 1195 132768 11477584.00
524687 BASANT AGRO S Q 45.80 48.00 45.00 46.60 46.60 44.15 75 8738 401842.00
500042 BASF INDIA A Q 229.00 229.00 224.30 225.00 225.50 228.05 223 14338 3247006.00
500043 BATA INDIA B1 Q 206.00 214.70 205.50 208.75 208.75 205.85 4098 349505 73451718.00
522004 BATLIBOI LTD S Q 164.40 172.00 164.00 165.85 165.85 164.40 1489 85939 14460203.00
506285 BAYER CROP B1 Q 180.30 204.80 180.30 196.20 196.20 182.95 1885 299762 59033771.00
506559 BAYER DIAGNO B1 Q 510.00 510.00 505.00 506.50 506.00 515.00 26 1787 908863.00
531178 BCC FINANCE T Q 15.25 15.25 15.03 15.03 15.03 15.80 3 575 8752.00
517246 BCC FUBA T Q 3.06 3.38 3.06 3.38 3.38 3.22 8 2360 7943.00
524828 BDH INDUS. B Q 15.30 15.90 14.90 14.90 14.90 15.15 22 4500 68545.00
531937 BECKONSIND T Q 11.03 11.03 11.03 11.03 11.03 11.60 15 11454 126337.00
532645 BEEYU OVERSE T Q 12.10 12.35 11.65 11.95 11.95 12.25 169 60697 719448.00
515035 BELL CERAMIC B Q 21.90 23.25 21.80 22.40 22.10 22.90 146 22888 516488.00
500045 BELLARY STEE T Q 0.54 0.54 0.54 0.54 0.54 0.52 165 818389 441930.00
509438 BENARES HOT B Q 361.05 370.00 360.40 361.30 360.55 365.00 27 483 176428.00
532230 BENGAL TEA & B Q 33.70 35.85 33.70 34.45 34.45 34.25 51 6660 231936.00
509480 BERGER PAINT B1 Q 74.85 81.50 73.50 79.65 79.65 73.95 2110 283553 22270955.00
500046 BEST&CROMPT. T Q 27.00 27.15 25.70 27.15 27.15 25.90 190 46069 1243723.00
531530 BETALA GLOBL B Q 2.09 2.09 1.70 1.70 1.70 1.75 8 6451 11114.00
532430 BF UTILI TS Q 838.00 867.60 827.00 863.10 863.10 826.30 567 141599 118197052.00
500048 BH.EARTH MOV A Q 1688.50 1688.50 1650.00 1672.10 1671.00 1647.05 378 9206 15357735.00
524663 BH.IMMUN&BIO S Q 12.10 12.80 11.70 11.90 12.45 12.20 91 21174 262270.00
530803 BHAGERIA DYE B Q 15.15 17.00 15.15 15.80 15.80 15.90 28 12299 198234.00
531719 BHAGIRA.CHEM B Q 144.40 144.40 131.80 135.95 135.95 143.00 66 10831 1499669.00
522136 BHAGRI ENGG. TS Q 12.00 13.15 12.00 13.15 13.15 12.55 43 11890 151094.00
530095 BHAGWANDAS M B Q 5.25 5.98 5.00 5.00 5.55 5.50 10 4004 20235.00
504646 BHAGWATI AUT B Q 37.50 38.45 36.15 36.50 36.50 37.50 17 4137 155524.00
500051 BHAGWATI GAS B Q 9.47 9.78 9.02 9.78 9.78 9.32 136 53409 509667.00
512296 BHAGYA NAG. B Q 27.95 28.00 27.50 27.55 27.60 27.50 88 28650 795577.00
514442 BHAGYA.WOOD T Q 7.75 7.85 7.62 7.68 7.85 7.61 5 2984 22883.00
512608 BHANDARI HOS B Q 14.70 15.72 14.70 15.00 15.00 15.00 7 8630 131712.00
530891 BHANDARI UDH B Q 3.45 3.45 3.00 3.30 3.30 3.24 17 15901 49349.00
500052 BHANSALI ENG TS Q 32.00 33.00 32.00 32.75 32.75 32.55 43 12300 400094.00
511501 BHARAT BHUSH B Q 7.50 8.00 7.50 7.86 7.99 7.55 10 1186 9161.00
503960 BHARAT BIJLE S Q 1225.00 1230.00 1196.00 1203.20 1203.20 1216.75 497 16788 20345056.00
500049 BHARAT ELECT A Q 1379.95 1398.00 1368.00 1378.45 1378.45 1365.15 2589 94281 130626929.00
531862 BHARAT FERTI B Q 17.05 17.05 17.00 17.00 17.00 17.85 3 1050 17852.00
500493 BHARAT FORGE A Q 439.80 447.60 437.00 445.70 445.70 437.75 2110 185730 82284717.00
505688 BHARAT GEARS B Q 74.50 74.50 69.00 69.95 69.95 72.50 90 7063 496355.00
500547 BHARAT PET. A Q 441.90 441.90 433.00 437.50 437.50 437.95 485 23641 10321873.00
590021 BHARAT RA(PS B Q 43.05 44.00 43.05 43.55 43.55 44.50 9 2198 95657.00
523229 BHARAT SEATS S Q 94.05 110.10 93.25 100.55 100.55 91.75 567 60821 6169337.00
532609 BHARSHIP B1 Q 379.00 379.70 365.00 368.00 365.00 376.55 380 22313 8296235.00
632454 BHARTI TEL(F A Q 396.00 401.05 396.00 401.00 401.05 398.00 34 2002030 801382231.00
532454 BHARTI TELE A Q 379.00 384.00 378.35 382.65 382.65 378.85 970 80979 30912186.00
526666 BHARTIYA INT B1 Q 149.95 163.25 149.95 155.45 155.45 148.70 167 14124 2235948.00
524332 BHATINDA CH. S Q 9.60 10.25 9.51 9.90 9.90 10.00 19 4484 44278.00
500103 BHEL A Q 2191.55 2208.00 2136.10 2161.40 2161.40 2196.20 2212 63890 138820131.00
600103 BHELSL A Q 2210.00 2220.00 2160.00 2181.05 2180.00 2210.95 23 207000 454940045.00
514272 BHILWARA SP. B Q 10.30 10.65 10.20 10.30 10.30 10.21 21 5591 58442.00
506027 BHORUKA ALU. Z Q 8.98 8.98 8.98 8.98 8.98 9.45 2 200 1796.00
509728 BHURUKA GAS B Q 34.95 34.95 30.80 32.25 32.25 32.60 158 29815 958253.00
500055 BHUSHAN ST. B1 Q 158.60 163.90 157.50 162.40 162.40 156.90 1022 102830 16540618.00
513333 BHUWALKA ST. S Q 32.00 32.65 31.05 31.50 31.25 32.75 21 5214 165433.00
500057 BIHAR CAUSTC B1 Q 62.25 63.40 61.00 62.25 62.05 62.20 236 33112 2063871.00
500058 BIHAR SPONGE T Q 8.14 8.45 7.95 8.26 8.25 8.36 97 38067 310115.00
526853 BILCARE LTD. S Q 469.00 469.95 460.00 462.05 460.50 457.50 185 11575 5392325.00
531590 BILPOWER LTD T Q 114.10 115.50 110.05 114.55 114.55 115.80 128 12810 1438755.00
505681 BIMETAL BEAR S Q 241.25 250.00 241.10 249.95 250.00 246.80 29 15939 3981996.00
500059 BINANI IND. B1 Q 92.70 96.75 92.00 96.75 96.75 92.15 520 89481 8498318.00
532523 BIOCON LTD. B1 Q 445.10 454.00 438.10 447.30 447.30 449.60 1554 86253 38302573.00
532330 BIOPAC INDIA S Q 16.00 16.80 15.70 16.65 16.50 16.45 75 37901 622469.00
512332 BIRLA CAP B Q 9.30 9.84 9.00 9.03 9.00 9.45 35 44270 410123.00
500335 BIRLA CORPN. A Q 299.00 304.10 294.05 301.15 301.15 299.20 630 64301 19239061.00
500060 BIRLA ERIC. B1 Q 25.20 29.45 24.20 29.45 29.45 24.55 759 167366 4708791.00
500064 BIRLA GLOBAL B1 Q 226.00 232.00 225.00 229.80 228.40 228.30 50 9983 2276994.00
522105 BIRLA KENNA B Q 100.20 110.00 100.20 106.90 106.90 109.90 58 2161 232393.00
517001 BIRLA POWER S Q 47.80 52.55 47.80 49.40 49.40 47.80 1287 357126 17881621.00
503796 BIRLA VXL LT T Q 11.76 11.76 11.25 11.62 11.62 11.20 325 166465 1906084.00
531671 BISIL PLAST T Q 0.32 0.32 0.32 0.32 0.32 0.33 2 5000 1600.00
526709 BITS LTD. T Q 0.66 0.68 0.62 0.68 0.68 0.65 29 25064 16726.00
519500 BKV INDUSTRS B Q 1.70 1.70 1.64 1.70 1.70 1.72 9 1400 2326.00
532719 BL KASHYAP B1 Q 1170.00 1224.00 1160.65 1184.65 1184.65 1163.70 15263 748177 890899054.00
532290 BLB LTD. B Q 7.35 8.08 7.35 8.03 8.00 7.70 9 3100 24728.00
506197 BLISS CHEM. B Q 38.00 38.90 37.05 38.00 38.35 38.60 18 11446 435795.00
526225 BLOOM DEKOR TS Q 9.15 9.15