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 |
| |