|   Home  |  Day Closing  |  % Movers |  Sector Movement | 
  |   MIS Reports  |  Custom Charts  |  Index  |  FAQ Page  | 

Day Closing - Sorted by volume traded

Report generated as on Market Close data of :26-Jun-2009
* Stock splits are not considered in computation, So % figures in case of a stock split may not show the true picture
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
IFCI IFCI Limited 1 53.1 55.95 52.7 75319878 4.52% 26-JUN-09 / 55.50 01-JAN-02 / 3.05 744.26% 01-FEB-07 / 25.75 18.25% 01-MAR-07 / 30.45 1.15% 02-APR-07 / 30.80 51.62% 03-MAY-07 / 46.70
UNITECH Unitech Ltd 2 83.15 84.3 81.65 57187116 -1.08% 26-JUN-09 / 82.25 01-JAN-02 / 42.00 997.98% 01-FEB-07 / 461.15 -22.4% 01-MAR-07 / 357.85 2.86% 02-APR-07 / 368.10 13.34% 03-MAY-07 / 417.20
SUZLON Suzlon Energy Limited 3 119.4 124.5 118 52397590 3.43% 26-JUN-09 / 123.50 / % 01-FEB-07 / 1175.15 -8.98% 01-MAR-07 / 1069.65 -10.97% 02-APR-07 / 952.35 26.3% 03-MAY-07 / 1202.85
RNRL Reliance Natural Resources Limited 4 89 92 89 32128402 2.7% 26-JUN-09 / 91.40 / % 01-FEB-07 / 26.35 -11.57% 01-MAR-07 / 23.30 -6.65% 02-APR-07 / 21.75 20.69% 03-MAY-07 / 26.25
ISPATIND Ispat Industries Limited 5 21.95 22.3 21.4 29697682 -.23% 26-JUN-09 / 21.90 / % 01-FEB-07 / 15.80 -8.54% 01-MAR-07 / 14.45 -8.65% 02-APR-07 / 13.20 9.09% 03-MAY-07 / 14.40
JPHYDRO Jaiprakash Hydro-Power Limited 6 95.5 97.6 92.5 27113227 -1.68% 26-JUN-09 / 93.90 / % 01-FEB-07 / 34.90 -14.04% 01-MAR-07 / 30.00 -7.67% 02-APR-07 / 27.70 23.1% 03-MAY-07 / 34.10
HDIL Housing Development and Infrastructure Limited 7 232.7 257.2 227 19246667 8.1% 26-JUN-09 / 251.55 / % / % / % / % /
TATASTEEL Tata Steel Limited 8 400 403 380.05 17427623 -2.86% 26-JUN-09 / 388.55 / % 01-FEB-07 / 457.40 -1.38% 01-MAR-07 / 451.10 -6.03% 02-APR-07 / 423.90 31.38% 03-MAY-07 / 556.90
GVKPIL GVK Power Infrastructure Limited 9 42.35 42.35 40.7 14688234 -1.3% 26-JUN-09 / 41.80 / % 01-FEB-07 / 336.80 -.99% 01-MAR-07 / 333.45 -.21% 02-APR-07 / 332.75 1.98% 03-MAY-07 / 339.35
DLF DLF Limited 10 344.4 344.4 317.65 13689972 -5.43% 26-JUN-09 / 325.70 / % / % / % / % /
JPASSOCIAT Jaiprakash Associates Limited 11 219 223.2 216.25 13524268 1.12% 26-JUN-09 / 221.45 / % 01-FEB-07 / 700.30 -23.61% 01-MAR-07 / 534.95 -.3% 02-APR-07 / 533.35 14.93% 03-MAY-07 / 613.00
SATYAMCOMP Satyam Computer Services Ltd 12 74 74.7 72.1 12394231 -1.55% 26-JUN-09 / 72.85 01-JAN-02 / 227.20 108.58% 01-FEB-07 / 473.90 -8.03% 01-MAR-07 / 435.85 2.76% 02-APR-07 / 447.90 7.02% 03-MAY-07 / 479.35
HINDALCO Hindalco Industries Ltd. 13 86.3 88.3 85 11675776 .46% 26-JUN-09 / 86.70 / % / % / % / % /
BALRAMCHIN Balrampur Chini Mills Ltd 14 105.5 111.2 105.5 10556953 3.89% 26-JUN-09 / 109.60 01-JAN-02 / 89.90 -25.7% 01-FEB-07 / 66.80 -9.58% 01-MAR-07 / 60.40 11.34% 02-APR-07 / 67.25 -5.35% 03-MAY-07 / 63.65
ICICIBANK ICICI Bank Ltd 15 711.8 760 707.5 10508584 6.23% 26-JUN-09 / 756.15 01-JAN-02 / 88.50 976.33% 01-FEB-07 / 952.55 -10.2% 01-MAR-07 / 855.35 -6.01% 02-APR-07 / 803.95 8.2% 03-MAY-07 / 869.90
NAGARFERT Nagarjuna Fertiliser Chemicals Ltd. 16 41 42.15 41 10039215 1.34% 26-JUN-09 / 41.55 01-JAN-02 / 4.60 297.83% 01-FEB-07 / 18.30 -17.49% 01-MAR-07 / 15.10 -12.91% 02-APR-07 / 13.15 40.3% 03-MAY-07 / 18.45
FSL Four Soft Limited 17 25.95 26.25 25.2 10021957 -.58% 26-JUN-09 / 25.80 / % / % 01-MAR-07 / 78.05 -10.06% 02-APR-07 / 70.20 26.99% 03-MAY-07 / 89.15
SAIL Steel Authority of India Ltd. 18 149.1 153.7 148.45 9986262 1.68% 26-JUN-09 / 151.60 01-JAN-02 / 4.85 2210.31% 01-FEB-07 / 112.05 -2.86% 01-MAR-07 / 108.85 -1.1% 02-APR-07 / 107.65 25.36% 03-MAY-07 / 134.95
ALOKTEXT Alok Industries Limited 19 21.8 22.65 21.8 9648131 2.06% 26-JUN-09 / 22.25 01-JAN-02 / 10.10 592.57% 01-FEB-07 / 69.95 -15.58% 01-MAR-07 / 59.05 -5.25% 02-APR-07 / 55.95 16% 03-MAY-07 / 64.90
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
TTML Tata Teleservices (Maharashtra) Limited 20 39.8 39.8 37.75 9617025 -3.14% 26-JUN-09 / 38.55 / % 01-FEB-07 / 24.70 -10.32% 01-MAR-07 / 22.15 -7% 02-APR-07 / 20.60 45.39% 03-MAY-07 / 29.95
POWERGRID Power Grid Corporation of India Limited 21 109.9 111.5 106.05 9468625 .86% 26-JUN-09 / 110.85 / % / % / % / % /
GMRINFRA GMR Infrastructure Limited 22 137 139.55 134.1 9372467 -.18% 26-JUN-09 / 136.75 / % 01-FEB-07 / 383.40 -.8% 01-MAR-07 / 380.35 -10.4% 02-APR-07 / 340.80 31.37% 03-MAY-07 / 447.70
IBREALEST Indiabulls Real Estate Limited 23 209 216.35 206.1 8690777 2.22% 26-JUN-09 / 213.65 / % / % / % 02-APR-07 / 275.20 24.22% 03-MAY-07 / 341.85
NTPC NTPC Limited 24 196.5 198.9 192.7 7692172 -.79% 26-JUN-09 / 194.95 / % 01-FEB-07 / 145.70 -2.51% 01-MAR-07 / 142.05 3.48% 02-APR-07 / 147.00 8.3% 03-MAY-07 / 159.20
IDBI Industrial Development Bank of India Limited 25 114.4 116.45 113.4 7300273 1.09% 26-JUN-09 / 115.65 01-JAN-02 / 15.40 559.09% 01-FEB-07 / 101.50 -19.31% 01-MAR-07 / 81.90 -12.58% 02-APR-07 / 71.60 26.4% 03-MAY-07 / 90.50
IDEA Idea Cellular Limited 26 80.5 81.35 78.3 7154898 -1.24% 26-JUN-09 / 79.50 / % / % / % 02-APR-07 / 91.05 27.35% 03-MAY-07 / 115.95
IDFC Infrastructure Development Finance Company Limited 27 133.4 138.2 132.3 7060638 2.96% 26-JUN-09 / 137.35 / % 01-FEB-07 / 100.30 -12.66% 01-MAR-07 / 87.60 -9.76% 02-APR-07 / 79.05 26.44% 03-MAY-07 / 99.95
DISHTV Dish TV India Limited 28 39.85 39.85 37.6 6922351 -1% 26-JUN-09 / 39.45 / % / % / % / % 03-MAY-07 / 114.70
RCOM Reliance Communications Limited 29 304.9 314.4 303.5 6838124 2.44% 26-JUN-09 / 312.35 / % 01-FEB-07 / 474.55 -9.66% 01-MAR-07 / 428.70 -7.49% 02-APR-07 / 396.60 18.95% 03-MAY-07 / 471.75
IVRCLINFRA IVRCL Infrastructures Projects Ltd. 30 349.5 382.7 320 6354470 7.91% 26-JUN-09 / 377.15 01-JAN-02 / 40.50 952.84% 01-FEB-07 / 426.40 -28.13% 01-MAR-07 / 306.45 -15.71% 02-APR-07 / 258.30 26.71% 03-MAY-07 / 327.30
DCB Development Credit Bank Limited 31 35.95 39.5 35.75 5806000 8.34% 26-JUN-09 / 38.95 / % 01-FEB-07 / 76.45 -13.21% 01-MAR-07 / 66.35 -2.41% 02-APR-07 / 64.75 22.01% 03-MAY-07 / 79.00
ESSAROIL Essar Oil Limited 32 168 168 159.1 5784112 -3.96% 26-JUN-09 / 161.35 01-JAN-02 / 6.00 930% 01-FEB-07 / 61.80 -9.55% 01-MAR-07 / 55.90 -7.87% 02-APR-07 / 51.50 10.58% 03-MAY-07 / 56.95
RPOWER Reliance Power Limited 33 172.8 174.8 169.45 5569870 .46% 26-JUN-09 / 173.60 / % / % / % / % /
ITC ITC Ltd. 34 195 198 191.35 5539297 .87% 26-JUN-09 / 196.70 01-JAN-02 / 684.05 -74.44% 01-FEB-07 / 174.85 -1.34% 01-MAR-07 / 172.50 -14.9% 02-APR-07 / 146.80 10.22% 03-MAY-07 / 161.80
RENUKA Shree Renuka Sugars Limited 35 144.05 146.7 138.05 5348332 -.49% 26-JUN-09 / 143.35 / % 01-FEB-07 / 305.35 4.01% 01-MAR-07 / 317.60 48.25% 02-APR-07 / 470.85 -2.19% 03-MAY-07 / 460.55
BAJAJHIND Bajaj Hindusthan Ltd 36 206.4 214.4 205.25 5263759 1.53% 26-JUN-09 / 209.55 / % 01-FEB-07 / 165.75 5.31% 01-MAR-07 / 174.55 13.21% 02-APR-07 / 197.60 -16.83% 03-MAY-07 / 164.35
PUNJLLOYD Punj Lloyd Limited 37 210.8 219.5 210 5249594 3.56% 26-JUN-09 / 218.30 / % 01-FEB-07 / 1019.75 -19.98% 01-MAR-07 / 816.00 -81.38% 02-APR-07 / 151.90 25.05% 03-MAY-07 / 189.95
SESAGOA Sesa Goa Ltd. 38 188.7 194.25 187.4 5213063 1.93% 26-JUN-09 / 192.35 01-JAN-02 / 50.50 3659.41% 01-FEB-07 / 1898.50 -13.17% 01-MAR-07 / 1648.50 1.65% 02-APR-07 / 1675.70 4.43% 03-MAY-07 / 1749.85
CAIRN Cairn India Limited 39 225 236.4 223 4540653 4.04% 26-JUN-09 / 234.10 / % 01-FEB-07 / 147.65 -21.67% 01-MAR-07 / 115.65 11.59% 02-APR-07 / 129.05 3.06% 03-MAY-07 / 133.00
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
RELCAPITAL Reliance Capital Limited 40 920 944 906 4491183 2.05% 26-JUN-09 / 938.90 01-JAN-02 / 52.80 1092.23% 01-FEB-07 / 629.50 .52% 01-MAR-07 / 632.80 -2.75% 02-APR-07 / 615.40 22.65% 03-MAY-07 / 754.80
INDUSINDBK IndusInd Bank Limited 41 87.2 90.8 86.55 4446332 2.58% 26-JUN-09 / 89.45 01-JAN-02 / 10.60 410.38% 01-FEB-07 / 54.10 -16.64% 01-MAR-07 / 45.10 -15.08% 02-APR-07 / 38.30 18.67% 03-MAY-07 / 45.45
RPL Reliance Petroleum Limited 42 139 139 122.1 4388978 -9.28% 26-JUN-09 / 126.10 / % 01-FEB-07 / 66.15 .15% 01-MAR-07 / 66.25 5.66% 02-APR-07 / 70.00 15.86% 03-MAY-07 / 81.10
INDIABULLS Indiabulls Financial Services Limited 43 182.7 185.55 180 4384225 1.56% 26-JUN-09 / 185.55 / % 01-FEB-07 / 386.65 2.81% 01-MAR-07 / 397.50 1.25% 02-APR-07 / 402.45 25.1% 03-MAY-07 / 503.45
CHAMBLFERT Chambal Fertilizers Chemicals Ltd 44 64.35 65.35 63.6 4240160 1.09% 26-JUN-09 / 65.05 01-JAN-02 / 10.80 260.19% 01-FEB-07 / 38.90 -11.44% 01-MAR-07 / 34.45 -10.6% 02-APR-07 / 30.80 15.26% 03-MAY-07 / 35.50
RELIANCE Reliance Industries Ltd 45 1966.15 2037 1962.95 3979065 3.21% 26-JUN-09 / 2029.20 01-JAN-02 / 305.00 351.67% 01-FEB-07 / 1377.60 -.72% 01-MAR-07 / 1367.75 -3.93% 02-APR-07 / 1313.95 23.76% 03-MAY-07 / 1626.15
MRPL Mangalore Refinery and Petrochemicals Ltd. 46 86.7 87.8 85.25 3897746 -.46% 26-JUN-09 / 86.30 01-JAN-02 / 6.85 545.99% 01-FEB-07 / 44.25 -16.05% 01-MAR-07 / 37.15 -10.23% 02-APR-07 / 33.35 22.64% 03-MAY-07 / 40.90
WELGUJ Welspun Gujarat Stahl Rohren Limited 47 208.85 208.85 200.5 3852486 -2.13% 26-JUN-09 / 204.40 / % 01-FEB-07 / 117.75 -9% 01-MAR-07 / 107.15 -6.67% 02-APR-07 / 100.00 37.8% 03-MAY-07 / 137.80
LT Larsen Toubro Limited 48 1540.25 1618.7 1540.25 3650487 4.55% 26-JUN-09 / 1610.40 / % 01-FEB-07 / 1602.05 -3.63% 01-MAR-07 / 1543.85 -1.21% 02-APR-07 / 1525.20 14.29% 03-MAY-07 / 1743.20
NIITLTD NIIT Limited 49 56.75 59.1 56.5 3645859 3.08% 26-JUN-09 / 58.50 / % 01-FEB-07 / 587.10 23.11% 01-MAR-07 / 722.80 -6.16% 02-APR-07 / 678.25 12.67% 03-MAY-07 / 764.20
BALLARPUR BALLARPUR 50 20.35 20.75 19.9 3536850 .98% 26-JUN-09 / 20.55 / % / % / % / % /
STER Sterlite Industries ( India ) Limited 51 586 616.95 581.65 3457289 4.74% 26-JUN-09 / 613.75 / % 01-FEB-07 / 524.55 -9.05% 01-MAR-07 / 477.10 -8.21% 02-APR-07 / 437.95 21.82% 03-MAY-07 / 533.50
LITL Lanco Infratech Limited 52 356.75 377.95 355.1 3375236 4.95% 26-JUN-09 / 374.40 / % 01-FEB-07 / 235.30 -21.42% 01-MAR-07 / 184.90 -19.96% 02-APR-07 / 148.00 8.78% 03-MAY-07 / 161.00
HCC Hindustan Construction Co. Ltd 53 102.9 105.95 101.25 3325453 2.43% 26-JUN-09 / 105.40 / % 01-FEB-07 / 142.90 -24.18% 01-MAR-07 / 108.35 -22.24% 02-APR-07 / 84.25 16.91% 03-MAY-07 / 98.50
HINDUNILVR Hindustan Unilever Limited 54 259.65 268 257.6 3310926 2.46% 26-JUN-09 / 266.05 / % / % / % / % /
APOLLOTYRE Apollo Tyres Ltd 55 31.6 33 31.55 3268331 3.8% 26-JUN-09 / 32.80 01-JAN-02 / 76.60 337.08% 01-FEB-07 / 334.80 -11.36% 01-MAR-07 / 296.75 -7.19% 02-APR-07 / 275.40 15.85% 03-MAY-07 / 319.05
GEMINI Gemini Communication Limited 56 24.7 24.7 22.1 3209065 -8.1% 26-JUN-09 / 22.70 / % 01-FEB-07 / 426.85 -7.7% 01-MAR-07 / 394.00 -1.52% 02-APR-07 / 388.00 -.58% 03-MAY-07 / 385.75
JSWSTEEL JSW Steel Limited 57 595 629.4 595 3188094 4.71% 26-JUN-09 / 623.00 / % 01-FEB-07 / 466.40 3.09% 01-MAR-07 / 480.80 -1.16% 02-APR-07 / 475.20 30.31% 03-MAY-07 / 619.25
PETRONET Petronet LNG Limited 58 71.8 74.2 71.8 3126817 2.51% 26-JUN-09 / 73.60 / % 01-FEB-07 / 51.10 -13.89% 01-MAR-07 / 44.00 -6.02% 02-APR-07 / 41.35 10.76% 03-MAY-07 / 45.80
ROLTA Rolta India Ltd. 59 130.55 132.8 128.1 3091694 1% 26-JUN-09 / 131.85 01-JAN-02 / 105.75 200.09% 01-FEB-07 / 317.35 2.98% 01-MAR-07 / 326.80 -.67% 02-APR-07 / 324.60 30.42% 03-MAY-07 / 423.35
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
TCS Tata Consultancy Services Limited 60 382.5 404.4 376.55 3049850 3.9% 26-JUN-09 / 397.40 / % 01-FEB-07 / 1292.05 -2.89% 01-MAR-07 / 1254.65 -5.22% 02-APR-07 / 1189.20 8.49% 03-MAY-07 / 1290.20
TATAMOTORS Tata Motors Limited 61 341 344.4 328.6 3035430 -.22% 26-JUN-09 / 340.25 / % 01-FEB-07 / 906.35 -12.94% 01-MAR-07 / 789.05 -14.97% 02-APR-07 / 670.90 9.27% 03-MAY-07 / 733.10
NETWORK18 NETWORK18 62 117 135 117 3034518 8.42% 26-JUN-09 / 126.85 / % / % 01-MAR-07 / 349.30 -6.2% 02-APR-07 / 327.65 42.45% 03-MAY-07 / 466.75
AXISBANK Axis Bank Limited 63 784.9 822 780 3000075 4.22% 26-JUN-09 / 818.05 / % / % / % / % /
ASHOKLEY Ashok Leyland Ltd 64 32.4 32.7 31.1 2890128 -1.23% 26-JUN-09 / 32.00 01-JAN-02 / 69.40 -29.25% 01-FEB-07 / 49.10 -17.82% 01-MAR-07 / 40.35 -10.16% 02-APR-07 / 36.25 9.52% 03-MAY-07 / 39.70
SUNPHARMA Sun Pharmaceuticals Industries Ltd 65 1280.55 1280.55 1050 2887469 -10.89% 26-JUN-09 / 1141.15 01-JAN-02 / 565.35 84.97% 01-FEB-07 / 1045.70 -8.65% 01-MAR-07 / 955.25 9.51% 02-APR-07 / 1046.05 -1.71% 03-MAY-07 / 1028.15
AMBUJACEM Ambuja Cements Ltd 66 87 92.4 87 2874095 5.46% 26-JUN-09 / 91.75 / % / % / % / % /
WWIL Wire and Wireless (India) Limited 67 20.75 21.25 20.35 2840529 .24% 26-JUN-09 / 20.80 / % 01-FEB-07 / 119.50 -16.36% 01-MAR-07 / 99.95 -12.96% 02-APR-07 / 87.00 -5.63% 03-MAY-07 / 82.10
KSOILS K S Oils Limited 68 60.5 62 59.65 2787923 1.74% 26-JUN-09 / 61.55 / % / % / % 02-APR-07 / 289.20 15.98% 03-MAY-07 / 335.40
INDIAINFO India Infoline Limited 69 124.1 125.8 121.05 2713912 .56% 26-JUN-09 / 124.80 / % 01-FEB-07 / 308.20 -5.48% 01-MAR-07 / 291.30 17.1% 02-APR-07 / 341.10 24.52% 03-MAY-07 / 424.75
BHARTIARTL Bharti Airtel Limited 70 801 815.4 795 2698148 1.14% 26-JUN-09 / 810.10 / % 01-FEB-07 / 731.55 -.36% 01-MAR-07 / 728.95 0% 02-APR-07 / 728.95 14.58% 03-MAY-07 / 835.25
IRB IRB Infrastructure Developers Limited 71 153.5 155.9 150 2687225 .81% 26-JUN-09 / 154.75 / % / % / % / % /
GUJNRECOKE Gujarat NRE Coke Ltd. 72 49.95 50.9 48.7 2648270 -.4% 26-JUN-09 / 49.75 / % 01-FEB-07 / 34.00 -3.24% 01-MAR-07 / 32.90 21.88% 02-APR-07 / 40.10 16.08% 03-MAY-07 / 46.55
ARVIND ARVIND 73 27.1 27.7 26.75 2644971 .92% 26-JUN-09 / 27.35 / % / % / % / % /
NAGARCONST Nagarjuna Construction Co. Ltd 74 131.9 138 125.6 2643656 3.11% 26-JUN-09 / 136.00 01-JAN-02 / 20.60 941.26% 01-FEB-07 / 214.50 -26.78% 01-MAR-07 / 157.05 -6.18% 02-APR-07 / 147.35 21.34% 03-MAY-07 / 178.80
MOSERBAER Moser-Baer (I) Ltd 75 95 97 92.1 2640610 -1.58% 26-JUN-09 / 93.50 01-JAN-02 / 270.10 31.99% 01-FEB-07 / 356.50 -10.88% 01-MAR-07 / 317.70 -7.85% 02-APR-07 / 292.75 24.56% 03-MAY-07 / 364.65
RANBAXY Ranbaxy Laboratories Ltd 76 269.9 276.6 253.55 2627780 -5.48% 26-JUN-09 / 255.10 01-JAN-02 / 706.60 -41.81% 01-FEB-07 / 411.20 -16.65% 01-MAR-07 / 342.75 -.34% 02-APR-07 / 341.60 12.47% 03-MAY-07 / 384.20
YESBANK Yes Bank Limited 77 142 144.8 141 2595067 .92% 26-JUN-09 / 143.30 / % 01-FEB-07 / 151.75 -6.03% 01-MAR-07 / 142.60 -3.44% 02-APR-07 / 137.70 10.28% 03-MAY-07 / 151.85
BARTRONICS Bartronics India Ltd 78 169.75 186.5 169.75 2528285 6.72% 26-JUN-09 / 181.15 / % 01-FEB-07 / 125.50 -13.23% 01-MAR-07 / 108.90 -2.85% 02-APR-07 / 105.80 13.52% 03-MAY-07 / 120.10
KFA KFA 79 51 51.85 49.3 2467718 0% 26-JUN-09 / 51.00 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
VIJAYABANK Vijaya Bank 80 45 47 44.6 2447233 3.22% 26-JUN-09 / 46.45 01-JAN-02 / 7.05 604.26% 01-FEB-07 / 49.65 -14% 01-MAR-07 / 42.70 -9.25% 02-APR-07 / 38.75 28.39% 03-MAY-07 / 49.75
SBIN State Bank of India 81 1709.9 1759 1690 2441010 2.3% 26-JUN-09 / 1749.25 01-JAN-02 / 183.45 555.76% 01-FEB-07 / 1203.00 -12.25% 01-MAR-07 / 1055.65 -11.86% 02-APR-07 / 930.50 20.74% 03-MAY-07 / 1123.45
TRIVENI Triveni Engineering Industries Limited 82 100.95 103.95 99.5 2406696 .54% 26-JUN-09 / 101.50 / % 01-FEB-07 / 46.60 -4.94% 01-MAR-07 / 44.30 24.83% 02-APR-07 / 55.30 -5.61% 03-MAY-07 / 52.20
RELINFRA RELINFRA 83 1258.95 1271.8 1220.25 2353242 .44% 26-JUN-09 / 1264.50 / % / % / % / % /
PRAJIND Praj Industries Ltd 84 98 99.45 97.1 2333254 .36% 26-JUN-09 / 98.35 / % 01-FEB-07 / 329.75 6.7% 01-MAR-07 / 351.85 -1.53% 02-APR-07 / 346.45 43.12% 03-MAY-07 / 495.85
ABAN Aban Offshore Ltd. 85 875 903.85 866.5 2310602 2.03% 26-JUN-09 / 892.75 / % 01-FEB-07 / 1644.00 10.99% 01-MAR-07 / 1824.60 7.05% 02-APR-07 / 1953.25 32.78% 03-MAY-07 / 2593.50
GTLINFRA GTL Infrastructure Limited 86 40.6 41 40.05 2184971 .62% 26-JUN-09 / 40.85 / % 01-FEB-07 / 38.85 -10.04% 01-MAR-07 / 34.95 -2.86% 02-APR-07 / 33.95 2.95% 03-MAY-07 / 34.95
VOLTAS Voltas Ltd. 87 128.95 133 128.95 2132303 2.09% 26-JUN-09 / 131.65 01-JAN-02 / 47.00 118.83% 01-FEB-07 / 102.85 -5.01% 01-MAR-07 / 97.70 -18.42% 02-APR-07 / 79.70 22.84% 03-MAY-07 / 97.90
DENABANK Dena Bank 88 55.1 56.4 54.95 2078597 1.09% 26-JUN-09 / 55.70 01-JAN-02 / 5.80 580.17% 01-FEB-07 / 39.45 -13.31% 01-MAR-07 / 34.20 -4.24% 02-APR-07 / 32.75 12.52% 03-MAY-07 / 36.85
GSPL Gujarat State Petronet Limited 89 50 50.6 49.45 1993755 .4% 26-JUN-09 / 50.20 / % 01-FEB-07 / 49.95 -2.5% 01-MAR-07 / 48.70 -2.57% 02-APR-07 / 47.45 11.49% 03-MAY-07 / 52.90
ONGC Oil Natural Gas Corpn Ltd 90 1030.25 1054 1007.5 1960869 1.39% 26-JUN-09 / 1044.60 01-JAN-02 / 136.50 567.29% 01-FEB-07 / 910.85 -12.61% 01-MAR-07 / 795.95 3.79% 02-APR-07 / 826.10 11.29% 03-MAY-07 / 919.35
UNIPHOS United Phosphorous Limited 91 152 157.9 149.3 1947243 2.47% 26-JUN-09 / 155.75 / % 01-FEB-07 / 337.35 -4.12% 01-MAR-07 / 323.45 -2.47% 02-APR-07 / 315.45 4.5% 03-MAY-07 / 329.65
PTC PTC India Limited 92 95.8 97.7 94.6 1930156 -.37% 26-JUN-09 / 95.45 / % 01-FEB-07 / 64.25 -7.24% 01-MAR-07 / 59.60 -.08% 02-APR-07 / 59.55 -5.12% 03-MAY-07 / 56.50
KGL KGL 93 15.2 15.2 14.05 1924753 -1.97% 26-JUN-09 / 14.90 / % / % / % / % /
M&M M&M 94 709.8 714.4 685 1876662 -1.65% 26-JUN-09 / 698.10 01-JAN-02 / 87.45 936.54% 01-FEB-07 / 906.45 -11.17% 01-MAR-07 / 805.20 -11.39% 02-APR-07 / 713.50 11.03% 03-MAY-07 / 792.20
CIPLA Cipla Ltd. 95 258.5 264 250.7 1844693 1.18% 26-JUN-09 / 261.55 01-JAN-02 / 1132.70 -78.19% 01-FEB-07 / 247.00 -7% 01-MAR-07 / 229.70 -1.78% 02-APR-07 / 225.60 -6.38% 03-MAY-07 / 211.20
HDFCBANK HDFC Bank Ltd 96 1480 1501.2 1471 1838766 1.24% 26-JUN-09 / 1498.30 01-JAN-02 / 225.05 390.54% 01-FEB-07 / 1103.95 -11.2% 01-MAR-07 / 980.30 -8.05% 02-APR-07 / 901.35 11.46% 03-MAY-07 / 1004.60
IBSEC IBSEC 97 45.5 46.75 43 1830669 -.22% 26-JUN-09 / 45.40 / % / % / % / % /
NEYVELILIG Neyveli Lignite Corporation Limited 98 128 129 123 1804051 -1.48% 26-JUN-09 / 126.10 01-JAN-02 / 10.35 495.17% 01-FEB-07 / 61.60 -6.98% 01-MAR-07 / 57.30 -8.38% 02-APR-07 / 52.50 26% 03-MAY-07 / 66.15
TATACOMM Tata Communications Limited 99 460.5 486.7 460.5 1725154 2.73% 26-JUN-09 / 473.05 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
UCOBANK UCO Bank 100 39.55 40.1 38.6 1632096 .63% 26-JUN-09 / 39.80 / % 01-FEB-07 / 23.20 -8.19% 01-MAR-07 / 21.30 -3.76% 02-APR-07 / 20.50 17.32% 03-MAY-07 / 24.05
INFOSYSTCH Infosys Technologies Ltd. 101 1785 1840 1755 1618272 2.36% 26-JUN-09 / 1827.10 01-JAN-02 / 4046.95 -43.93% 01-FEB-07 / 2268.95 -4.84% 01-MAR-07 / 2159.15 -10.94% 02-APR-07 / 1922.95 8.25% 03-MAY-07 / 2081.65
TECHM Tech Mahindra Limited 102 759.65 761 713.2 1611901 -2.57% 26-JUN-09 / 740.10 / % 01-FEB-07 / 1793.70 -16.63% 01-MAR-07 / 1495.40 -10.32% 02-APR-07 / 1341.00 19.8% 03-MAY-07 / 1606.55
DABUR Dabur India Ltd 103 120 122.3 119.3 1575055 1.25% 26-JUN-09 / 121.50 01-JAN-02 / 67.50 49.41% 01-FEB-07 / 100.85 -4.91% 01-MAR-07 / 95.90 -2.92% 02-APR-07 / 93.10 3.54% 03-MAY-07 / 96.40
MARKSANS Marksans Pharma Limited 104 5.15 5.35 5.05 1547515 2.91% 26-JUN-09 / 5.30 / % 01-FEB-07 / 107.25 -26.67% 01-MAR-07 / 78.65 -37.19% 02-APR-07 / 49.40 13.77% 03-MAY-07 / 56.20
INDIACEM India Cements Ltd. 105 142.1 147.2 139.55 1541221 2.85% 26-JUN-09 / 146.15 01-JAN-02 / 37.95 488.41% 01-FEB-07 / 223.30 -22.17% 01-MAR-07 / 173.80 -11.39% 02-APR-07 / 154.00 18.73% 03-MAY-07 / 182.85
ESCORTS Escorts Ltd 106 58 60.75 58 1539803 3.62% 26-JUN-09 / 60.10 01-JAN-02 / 55.40 142.78% 01-FEB-07 / 134.50 -5.54% 01-MAR-07 / 127.05 -13.77% 02-APR-07 / 109.55 19.81% 03-MAY-07 / 131.25
SKUMARSYNF S. Kumars Nationwide Ltd 107 45.45 46.7 45.45 1531804 2.09% 26-JUN-09 / 46.40 / % 01-FEB-07 / 72.20 2.35% 01-MAR-07 / 73.90 -9.68% 02-APR-07 / 66.75 19.1% 03-MAY-07 / 79.50
KOTAKBANK Kotak Mahindra Bank Limited 108 621 655.6 620.1 1447895 4.86% 26-JUN-09 / 651.20 / % 01-FEB-07 / 464.00 -9.21% 01-MAR-07 / 421.25 8.89% 02-APR-07 / 458.70 20.57% 03-MAY-07 / 553.05
PFC Power Finance Corporation Limited 109 196.9 203.8 195.5 1435529 2.23% 26-JUN-09 / 201.30 / % / % 01-MAR-07 / 110.55 -8.19% 02-APR-07 / 101.50 20.89% 03-MAY-07 / 122.70
ADLABSFILM Adlabs Films Limited 110 367 369.4 355.1 1408746 -.05% 26-JUN-09 / 366.80 01-JAN-02 / 44.25 890.06% 01-FEB-07 / 438.10 -1.19% 01-MAR-07 / 432.90 -9.52% 02-APR-07 / 391.70 13.16% 03-MAY-07 / 443.25
KALINDEE Kalindee Rail Nirman (Engineers) Limited 111 212 220.7 205.6 1405282 1.65% 26-JUN-09 / 215.50 / % / % / % / % /
HIMACHLFUT Himachal Futuristic Communication Ltd 112 13 13.2 12.8 1405165 -.38% 26-JUN-09 / 12.95 01-JAN-02 / 82.80 -68.12% 01-FEB-07 / 26.40 -9.85% 01-MAR-07 / 23.80 -9.24% 02-APR-07 / 21.60 12.5% 03-MAY-07 / 24.30
MIC MIC Electronics Limited 113 39 39.95 37.25 1362125 -.77% 26-JUN-09 / 38.70 / % / % / % / % /
NOIDATOLL Noida Toll Bridge Company Ltd 114 43.4 43.95 42.55 1342579 -.46% 26-JUN-09 / 43.20 / % 01-FEB-07 / 32.75 -20.15% 01-MAR-07 / 26.15 -8.22% 02-APR-07 / 24.00 25.63% 03-MAY-07 / 30.15
VIDEOIND Videocon Industries Limited 115 171.7 184.35 170.6 1305956 6.03% 26-JUN-09 / 182.05 / % 01-FEB-07 / 450.20 -1.37% 01-MAR-07 / 444.05 -2.07% 02-APR-07 / 434.85 -2.43% 03-MAY-07 / 424.30
SCI Shipping Corporation Of India Ltd. 116 122.75 123 117.8 1291070 -1.47% 26-JUN-09 / 120.95 01-JAN-02 / 29.90 496.82% 01-FEB-07 / 178.45 -5.41% 01-MAR-07 / 168.80 1.98% 02-APR-07 / 172.15 24.72% 03-MAY-07 / 214.70
UNIONBANK Union Bank of India 117 229 236.9 228.9 1259294 2.14% 26-JUN-09 / 233.90 / % 01-FEB-07 / 113.00 -11.86% 01-MAR-07 / 99.60 -3.56% 02-APR-07 / 96.05 14.63% 03-MAY-07 / 110.10
NAVNETPUBL Navneet Publications Ltd. 118 82 82.4 77.65 1248979 -3.96% 26-JUN-09 / 78.75 01-JAN-02 / 183.00 -66.31% 01-FEB-07 / 61.65 -8.35% 01-MAR-07 / 56.50 -6.19% 02-APR-07 / 53.00 7.45% 03-MAY-07 / 56.95
NOCIL National Organic Chemical Industries Ltd. 119 25.4 26 24.95 1217182 -.2% 26-JUN-09 / 25.35 01-JAN-02 / 6.85 275.18% 01-FEB-07 / 25.70 -8.37% 01-MAR-07 / 23.55 -12.53% 02-APR-07 / 20.60 17.48% 03-MAY-07 / 24.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
EVERONN Everonn Systems India Limited 120 407.3 413.8 402.25 1215735 .25% 26-JUN-09 / 408.30 / % / % / % / % /
WIPRO Wipro Ltd 121 380 387 374 1214291 1.13% 26-JUN-09 / 384.30 01-JAN-02 / 1589.65 -60.85% 01-FEB-07 / 622.30 -4.95% 01-MAR-07 / 591.50 -12.3% 02-APR-07 / 518.75 10.05% 03-MAY-07 / 570.90
CENTRALBK Central Bank of India 122 90 94.8 89.5 1199212 3.28% 26-JUN-09 / 92.95 / % / % / % / % /
BANKINDIA Bank of India 123 345 348.8 338.1 1124407 .13% 26-JUN-09 / 345.45 01-JAN-02 / 15.25 1186.23% 01-FEB-07 / 196.15 -15.86% 01-MAR-07 / 165.05 -6.54% 02-APR-07 / 154.25 29.53% 03-MAY-07 / 199.80
TORNTPOWER Torrent Power Limited 124 162.2 171.3 160 1096432 4.32% 26-JUN-09 / 169.20 / % 01-FEB-07 / 74.20 -10.11% 01-MAR-07 / 66.70 -13.64% 02-APR-07 / 57.60 17.62% 03-MAY-07 / 67.75
INDUSFILA Indus Fila Limited 125 23 25.45 23 1087537 0% 26-JUN-09 / 23.00 / % / % / % 02-APR-07 / 153.65 7.45% 03-MAY-07 / 165.10
MTNL Mahanagar Telephone Nigam Ltd. 126 101 101.75 99.1 1085444 -.59% 26-JUN-09 / 100.40 01-JAN-02 / 126.85 33.62% 01-FEB-07 / 169.50 -21% 01-MAR-07 / 133.90 6.31% 02-APR-07 / 142.35 5.8% 03-MAY-07 / 150.60
SYNDIBANK Syndicate Bank 127 69 73 69 1078623 5.22% 26-JUN-09 / 72.60 01-JAN-02 / 9.10 732.42% 01-FEB-07 / 75.75 -9.04% 01-MAR-07 / 68.90 -14.66% 02-APR-07 / 58.80 27.89% 03-MAY-07 / 75.20
LICHSGFIN LIC Housing Finance Ltd 128 629 646.65 625.1 1071775 1.03% 26-JUN-09 / 635.50 01-JAN-02 / 43.95 280.55% 01-FEB-07 / 167.25 -13.36% 01-MAR-07 / 144.90 -7.59% 02-APR-07 / 133.90 16.02% 03-MAY-07 / 155.35
DCHL Deccan Chronicle Hold Ltd 129 81.2 82.8 77.8 1052682 -.74% 26-JUN-09 / 80.60 / % 01-FEB-07 / 875.05 -6.27% 01-MAR-07 / 820.20 -82.43% 02-APR-07 / 144.10 37.37% 03-MAY-07 / 197.95
HDFC Housing Development Finance Corporation Ltd. 130 2392.8 2448 2332.35 1036132 1.77% 26-JUN-09 / 2435.15 01-JAN-02 / 659.45 153.99% 01-FEB-07 / 1674.95 -9.77% 01-MAR-07 / 1511.35 -5.07% 02-APR-07 / 1434.75 17.06% 03-MAY-07 / 1679.45
RECLTD Rural Electrification Corporation Limited 131 173 173.5 166.15 1012306 -2.69% 26-JUN-09 / 168.35 / % / % / % / % /
ELECTCAST Electrosteel Castings Ltd 132 32.15 34.2 31.75 990924 4.04% 26-JUN-09 / 33.45 01-JAN-02 / 132.85 203.61% 01-FEB-07 / 403.35 -3.81% 01-MAR-07 / 388.00 -3.8% 02-APR-07 / 373.25 4.66% 03-MAY-07 / 390.65
RAJESHEXPO Rajesh Exports Ltd. 133 43 44.2 42.5 988967 1.74% 26-JUN-09 / 43.75 / % 01-FEB-07 / 460.90 -17.21% 01-MAR-07 / 381.60 -6.32% 02-APR-07 / 357.50 12.56% 03-MAY-07 / 402.40
GAIL GAIL (India) Limited 134 283.55 287.75 277.5 980547 .28% 26-JUN-09 / 284.35 01-JAN-02 / 63.95 344.18% 01-FEB-07 / 284.05 -1.18% 01-MAR-07 / 280.70 -4.9% 02-APR-07 / 266.95 11.63% 03-MAY-07 / 298.00
3IINFOTECH 3i Infotech Limited 135 73.3 75.45 73.2 978310 1.71% 26-JUN-09 / 74.55 / % 01-FEB-07 / 287.70 -11.68% 01-MAR-07 / 254.10 -9.45% 02-APR-07 / 230.10 32.29% 03-MAY-07 / 304.40
APTECHT Aptech Limited 136 162.1 163.85 158 976295 -1.76% 26-JUN-09 / 159.25 / % 01-FEB-07 / 194.70 15% 01-MAR-07 / 223.90 -5.85% 02-APR-07 / 210.80 56.17% 03-MAY-07 / 329.20
CENTURYTEX Century Textiles Industries Ltd 137 397 415 396.9 972066 3.94% 26-JUN-09 / 412.65 01-JAN-02 / 38.05 1774.9% 01-FEB-07 / 713.40 -24.7% 01-MAR-07 / 537.20 -6.3% 02-APR-07 / 503.35 22.72% 03-MAY-07 / 617.70
GDL Gateway Distriparks Limited 138 103.1 105 101.2 958959 -.29% 26-JUN-09 / 102.80 / % 01-FEB-07 / 193.05 -14.56% 01-MAR-07 / 164.95 -2.82% 02-APR-07 / 160.30 11.98% 03-MAY-07 / 179.50
GTOFFSHORE Great Offshore Limited 139 415 428 415 935011 1.47% 26-JUN-09 / 421.10 / % 01-FEB-07 / 726.45 -20.74% 01-MAR-07 / 575.75 4.09% 02-APR-07 / 599.30 29.18% 03-MAY-07 / 774.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
MLL Mercator Lines Limited 140 59.35 61 59.35 934733 1.68% 26-JUN-09 / 60.35 / % 01-FEB-07 / 44.75 -19.55% 01-MAR-07 / 36.00 -2.78% 02-APR-07 / 35.00 17.86% 03-MAY-07 / 41.25
SREINTFIN SREI Infrastructure Finance Limited 141 70.55 72.2 69.5 913937 .92% 26-JUN-09 / 71.20 01-JAN-02 / 7.15 641.26% 01-FEB-07 / 53.00 -.57% 01-MAR-07 / 52.70 -12.52% 02-APR-07 / 46.10 20.39% 03-MAY-07 / 55.50
CANBK CANARA BANK 142 257.6 267.6 257.6 902699 3.36% 26-JUN-09 / 266.25 / % 01-FEB-07 / 244.00 -12.07% 01-MAR-07 / 214.55 -14.64% 02-APR-07 / 183.15 23.48% 03-MAY-07 / 226.15
BIOCON Biocon Limited 143 230 231.7 220.25 899737 -1.33% 26-JUN-09 / 226.95 / % 01-FEB-07 / 411.00 8.49% 01-MAR-07 / 445.90 4.22% 02-APR-07 / 464.70 2.03% 03-MAY-07 / 474.15
HOTELEELA Hotel Leela Venture Ltd. 144 33.25 33.5 32.4 894846 -1.5% 26-JUN-09 / 32.75 01-JAN-02 / 14.20 335.21% 01-FEB-07 / 61.80 -10.19% 01-MAR-07 / 55.50 -2.88% 02-APR-07 / 53.90 .28% 03-MAY-07 / 54.05
ORCHIDCHEM Orchid Chemicals Pharmaceuticals Ltd 145 102.7 105.95 101 887141 -1.31% 26-JUN-09 / 101.35 01-JAN-02 / 71.15 256.99% 01-FEB-07 / 254.00 -7.09% 01-MAR-07 / 236.00 7.84% 02-APR-07 / 254.50 4.44% 03-MAY-07 / 265.80
PNB Punjab National Bank 146 633.15 667 620.7 867195 3.48% 26-JUN-09 / 655.20 / % 01-FEB-07 / 528.25 -16.09% 01-MAR-07 / 443.25 -3.73% 02-APR-07 / 426.70 20.96% 03-MAY-07 / 516.15
TVSMOTOR TVS Motor Company Limited 147 44.25 47.4 44.25 860700 1.81% 26-JUN-09 / 45.05 01-JAN-02 / 161.65 -53.33% 01-FEB-07 / 75.45 -18.03% 01-MAR-07 / 61.85 -8% 02-APR-07 / 56.90 13.01% 03-MAY-07 / 64.30
BRFL Bombay Rayon Fashions Limited 148 189.9 203.9 188.55 839663 5.79% 26-JUN-09 / 200.90 / % 01-FEB-07 / 210.05 -10.24% 01-MAR-07 / 188.55 -16.87% 02-APR-07 / 156.75 17.99% 03-MAY-07 / 184.95
GMDCLTD Gujarat Mineral Development Corporation Limited 149 83.9 86 82.05 838750 2.21% 26-JUN-09 / 85.75 01-JAN-02 / 41.00 943.17% 01-FEB-07 / 427.70 3.81% 01-MAR-07 / 444.00 1.62% 02-APR-07 / 451.20 42.41% 03-MAY-07 / 642.55
MCLEODRUSS Mcleod Russel India Limited 150 113.45 117.55 112.25 837239 2.34% 26-JUN-09 / 116.10 / % 01-FEB-07 / 90.90 -28.71% 01-MAR-07 / 64.80 -10.8% 02-APR-07 / 57.80 24.91% 03-MAY-07 / 72.20
INDIANB Indian Bank 151 139.9 143 138.55 828575 .75% 26-JUN-09 / 140.95 / % / % 01-MAR-07 / 98.35 -11.44% 02-APR-07 / 87.10 33.35% 03-MAY-07 / 116.15
IOB Indian Overseas Bank 152 84.8 86.4 84.4 825678 1.59% 26-JUN-09 / 86.15 01-JAN-02 / 7.25 1548.28% 01-FEB-07 / 119.50 -13.05% 01-MAR-07 / 103.90 -7.31% 02-APR-07 / 96.30 22.22% 03-MAY-07 / 117.70
SINTEX Sintex Industries Ltd. 153 209.4 224.4 208.3 821909 5.85% 26-JUN-09 / 221.65 01-JAN-02 / 24.05 753.85% 01-FEB-07 / 205.35 -.19% 01-MAR-07 / 204.95 -2.37% 02-APR-07 / 200.10 .85% 03-MAY-07 / 201.80
GLENMARK Glenmark Pharmaceuticals Ltd. 154 233.1 236.95 228.3 805217 -.13% 26-JUN-09 / 232.80 01-JAN-02 / 187.60 227.11% 01-FEB-07 / 613.65 -7.29% 01-MAR-07 / 568.90 3.66% 02-APR-07 / 589.75 13.5% 03-MAY-07 / 669.35
BHEL Bharat Heavy Electricals Ltd 155 2173 2215 2144 796160 1.42% 26-JUN-09 / 2203.75 01-JAN-02 / 138.80 1699.78% 01-FEB-07 / 2498.10 -13.08% 01-MAR-07 / 2171.40 -.79% 02-APR-07 / 2154.15 17.89% 03-MAY-07 / 2539.45
CMC CMC Ltd 156 724 812 715 781553 8.56% 26-JUN-09 / 786.00 01-JAN-02 / 366.05 208.11% 01-FEB-07 / 1127.85 9.05% 01-MAR-07 / 1229.90 -5.38% 02-APR-07 / 1163.75 -.7% 03-MAY-07 / 1155.65
RCF Rashtriya Chemicals and Fertilizers Ltd. 157 72 76.25 70.1 771930 3.96% 26-JUN-09 / 74.85 01-JAN-02 / 5.40 716.67% 01-FEB-07 / 44.10 -9.18% 01-MAR-07 / 40.05 -14.48% 02-APR-07 / 34.25 12.41% 03-MAY-07 / 38.50
EVINIX Evinix Accessories Limited 158 3.6 3.7 3.6 769871 2.78% 26-JUN-09 / 3.70 / % / % / % 02-APR-07 / 82.50 15.7% 03-MAY-07 / 95.45
COREPROTEC Core Projects and Technologies Limited 159 139.4 142.7 132.5 757929 -3.55% 26-JUN-09 / 134.45 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
SASKEN Sasken Communication Technologies Limited 160 110 114 109 749334 .68% 26-JUN-09 / 110.75 / % 01-FEB-07 / 563.10 -9.85% 01-MAR-07 / 507.65 -6.41% 02-APR-07 / 475.10 3.78% 03-MAY-07 / 493.05
DRREDDY Dr. Reddy Laboratories Ltd. 161 750 789 750 743913 2.69% 26-JUN-09 / 770.20 01-JAN-02 / 925.70 -19.65% 01-FEB-07 / 743.80 -11.03% 01-MAR-07 / 661.75 7.41% 02-APR-07 / 710.80 .84% 03-MAY-07 / 716.75
PRISMCEM Prism Cements Ltd 162 38 39.4 37.35 734249 1.05% 26-JUN-09 / 38.40 01-JAN-02 / 5.75 596.52% 01-FEB-07 / 40.05 -12.48% 01-MAR-07 / 35.05 -11.55% 02-APR-07 / 31.00 13.23% 03-MAY-07 / 35.10
GUJSIDHCEM Gujarat Sidhee Cements Ltd 163 15.45 15.65 15.15 727387 -.97% 26-JUN-09 / 15.30 01-JAN-02 / 3.30 587.88% 01-FEB-07 / 22.70 -12.78% 01-MAR-07 / 19.80 -16.41% 02-APR-07 / 16.55 9.37% 03-MAY-07 / 18.10
EDUCOMP Educomp Solutions Limited 164 3500 3590 3454.45 719958 .52% 26-JUN-09 / 3518.15 / % 01-FEB-07 / 984.85 -8.26% 01-MAR-07 / 903.50 7.79% 02-APR-07 / 973.90 38.81% 03-MAY-07 / 1351.90
INDHOTEL Indian Hotels Co. Ltd. 165 64.8 66.5 64.1 714525 1.7% 26-JUN-09 / 65.90 01-JAN-02 / 157.10 -2.16% 01-FEB-07 / 153.70 -8.72% 01-MAR-07 / 140.30 -.25% 02-APR-07 / 139.95 3% 03-MAY-07 / 144.15
HCLTECH HCL Technologies Ltd 166 187.8 193.95 185.25 704089 2.13% 26-JUN-09 / 191.80 01-JAN-02 / 276.45 135.5% 01-FEB-07 / 651.05 -2.83% 01-MAR-07 / 632.65 -56.93% 02-APR-07 / 272.50 25.72% 03-MAY-07 / 342.60
BINDALAGRO Oswal Chemicals Fertilizers Ltd. 167 23.5 23.5 22.55 697281 -3.19% 26-JUN-09 / 22.75 01-JAN-02 / 4.80 755.21% 01-FEB-07 / 41.05 -9.14% 01-MAR-07 / 37.30 -19.97% 02-APR-07 / 29.85 36.68% 03-MAY-07 / 40.80
OPTOCIRCUI Opto Circuits (India) Limited 168 156.9 162 156.4 688024 2.29% 26-JUN-09 / 160.50 / % 01-FEB-07 / 309.95 -6.21% 01-MAR-07 / 290.70 -.65% 02-APR-07 / 288.80 15.01% 03-MAY-07 / 332.15
BANKRAJAS The Bank of Rajasthan Ltd 169 59.5 61.35 59.05 687923 2.44% 26-JUN-09 / 60.95 01-JAN-02 / 8.80 370.45% 01-FEB-07 / 41.40 -11.84% 01-MAR-07 / 36.50 .27% 02-APR-07 / 36.60 15.03% 03-MAY-07 / 42.10
ADHUNIK Adhunik Metaliks Limited 170 67.65 69 65.2 664956 .89% 26-JUN-09 / 68.25 / % 01-FEB-07 / 39.30 -4.45% 01-MAR-07 / 37.55 -7.86% 02-APR-07 / 34.60 40.32% 03-MAY-07 / 48.55
ICSA ICSA (India) Limited 171 172.95 179.9 170.35 651355 3.04% 26-JUN-09 / 178.20 / % 01-FEB-07 / 1110.40 -7.19% 01-MAR-07 / 1030.55 -3.05% 02-APR-07 / 999.10 8.9% 03-MAY-07 / 1088.05
MAHABANK Bank of Maharashtra 172 40.7 41.25 39.5 645806 -.49% 26-JUN-09 / 40.50 / % 01-FEB-07 / 43.70 -9.27% 01-MAR-07 / 39.65 -5.93% 02-APR-07 / 37.30 18.5% 03-MAY-07 / 44.20
JINDALSTEL Jindal Steel Power Ltd. 173 2329 2470 2284 640527 4.96% 26-JUN-09 / 2444.60 01-JAN-02 / 156.10 1432.77% 01-FEB-07 / 2392.65 -1.89% 01-MAR-07 / 2347.35 -4.36% 02-APR-07 / 2245.10 33.37% 03-MAY-07 / 2994.30
NATIONALUM National Aluminium Company Limited 174 307.7 313.85 305 638120 .1% 26-JUN-09 / 308.00 01-JAN-02 / 49.65 397.48% 01-FEB-07 / 247.00 -12.41% 01-MAR-07 / 216.35 6.66% 02-APR-07 / 230.75 7.09% 03-MAY-07 / 247.10
MCDOWELL-N Mcdowell Company Limited 175 928 934.35 902.2 617400 .09% 26-JUN-09 / 928.85 01-JAN-02 / 56.80 1518.93% 01-FEB-07 / 919.55 -18.79% 01-MAR-07 / 746.80 7.92% 02-APR-07 / 805.95 7.99% 03-MAY-07 / 870.35
POLARIS Polaris Software Lab Limited 176 103.5 106.9 103.15 590705 2.17% 26-JUN-09 / 105.75 01-JAN-02 / 189.60 20.97% 01-FEB-07 / 229.35 -20.89% 01-MAR-07 / 181.45 -5.54% 02-APR-07 / 171.40 .61% 03-MAY-07 / 172.45
TATACHEM Tata Chemicals Ltd. 177 226 231 225 583424 .86% 26-JUN-09 / 227.95 01-JAN-02 / 39.25 484.59% 01-FEB-07 / 229.45 -6.23% 01-MAR-07 / 215.15 -6.32% 02-APR-07 / 201.55 11.29% 03-MAY-07 / 224.30
KIRLOSOIL Kirloskar Oil Engines Ltd. 178 85 90.9 84.9 572712 6.35% 26-JUN-09 / 90.40 01-JAN-02 / 31.25 781.76% 01-FEB-07 / 275.55 -10.67% 01-MAR-07 / 246.15 -8.1% 02-APR-07 / 226.20 15.08% 03-MAY-07 / 260.30
SIEMENS Siemens Ltd 179 480 501.9 473 554367 3.82% 26-JUN-09 / 498.35 01-JAN-02 / 189.70 517.21% 01-FEB-07 / 1170.85 -2.84% 01-MAR-07 / 1137.55 -8.93% 02-APR-07 / 1035.95 15.02% 03-MAY-07 / 1191.60
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
BHARATFORG Bharat Forge Co. Ltd 180 153 154.5 149.2 542304 -.72% 26-JUN-09 / 151.90 01-JAN-02 / 91.50 265.74% 01-FEB-07 / 334.65 -2.2% 01-MAR-07 / 327.30 -7.58% 02-APR-07 / 302.50 10.05% 03-MAY-07 / 332.90
TANLA Tanla Solutions Limited 181 72.5 72.5 68 539544 -2.55% 26-JUN-09 / 70.65 / % 01-FEB-07 / 399.30 -21.9% 01-MAR-07 / 311.85 13.66% 02-APR-07 / 354.45 19.75% 03-MAY-07 / 424.45
PARSVNATH Parsvnath Developers Limited 182 82.9 85.7 80.65 536254 1.27% 26-JUN-09 / 83.95 / % 01-FEB-07 / 392.50 -29.61% 01-MAR-07 / 276.30 -12.76% 02-APR-07 / 241.05 34.79% 03-MAY-07 / 324.90
GITANJALI Gitanjali Gems Limited 183 110 115 110 528616 3.32% 26-JUN-09 / 113.65 / % 01-FEB-07 / 238.70 -12.17% 01-MAR-07 / 209.65 -8.92% 02-APR-07 / 190.95 4.4% 03-MAY-07 / 199.35
ALBK Allahabad Bank 184 74.65 77.2 74.65 528368 2.95% 26-JUN-09 / 76.85 / % 01-FEB-07 / 91.25 -16.22% 01-MAR-07 / 76.45 -9.68% 02-APR-07 / 69.05 16.73% 03-MAY-07 / 80.60
RIIL Reliance Industrial Infrastructure Limited 185 993.7 1019.95 981.05 510534 .25% 26-JUN-09 / 996.20 01-JAN-02 / 32.65 1577.34% 01-FEB-07 / 547.65 -18.72% 01-MAR-07 / 445.15 -14.03% 02-APR-07 / 382.70 23.71% 03-MAY-07 / 473.45
ADANIENT Adani Enterprises Limited 186 789.9 789.9 745.2 503725 0% 26-JUN-09 / 789.90 / % 01-FEB-07 / 237.40 -11.94% 01-MAR-07 / 209.05 -2.03% 02-APR-07 / 204.80 8.67% 03-MAY-07 / 222.55
CLASSIC Classic Diamonds (India) Limited 187 18 18.65 17.8 474881 -.83% 26-JUN-09 / 17.85 / % 01-FEB-07 / 474.10 -21.12% 01-MAR-07 / 373.95 3% 02-APR-07 / 385.15 7.89% 03-MAY-07 / 415.55
HINDPETRO Hindustan Petroleum Corporation Ltd. 188 300 303.8 297 470136 .85% 26-JUN-09 / 302.55 01-JAN-02 / 139.05 118.09% 01-FEB-07 / 303.25 -11.59% 01-MAR-07 / 268.10 -10.37% 02-APR-07 / 240.30 16.5% 03-MAY-07 / 279.95
TATAPOWER Tata Power Co. Ltd. 189 1160 1180 1150 463577 .29% 26-JUN-09 / 1163.35 01-JAN-02 / 119.05 398.57% 01-FEB-07 / 593.55 -8.81% 01-MAR-07 / 541.25 -8.4% 02-APR-07 / 495.80 22.83% 03-MAY-07 / 609.00
ZEEL Zee Entertainment Enterprises Ltd 190 169 172 165.6 461099 .95% 26-JUN-09 / 170.60 / % / % 01-MAR-07 / 224.90 6.69% 02-APR-07 / 239.95 22.34% 03-MAY-07 / 293.55
AREVAT&D AREVAT&D 191 338 351.45 335.55 459324 .46% 26-JUN-09 / 339.55 / % / % / % / % /
CUB City Union Bank Ltd. 192 22.8 22.95 22.25 456543 -.22% 26-JUN-09 / 22.75 01-JAN-02 / 19.45 771.47% 01-FEB-07 / 169.50 -6.14% 01-MAR-07 / 159.10 -2.61% 02-APR-07 / 154.95 14.39% 03-MAY-07 / 177.25
BALAJITELE Balaji Telefilms Ltd. 193 57.7 58.5 56.9 456196 -.52% 26-JUN-09 / 57.40 01-JAN-02 / 290.20 -58.44% 01-FEB-07 / 120.60 -4.19% 01-MAR-07 / 115.55 6.06% 02-APR-07 / 122.55 37.66% 03-MAY-07 / 168.70
MAYTASINFR Maytas Infra Limited 194 70.3 72.95 68 455215 -2.28% 26-JUN-09 / 68.70 / % / % / % / % /
MANGCHEFER MANGCHEFER 195 20.1 21.3 19.95 453062 4.48% 26-JUN-09 / 21.00 / % / % / % / % /
JETAIRWAYS Jet Airways (India) Ltd. 196 227.4 232.5 225.4 445372 1.63% 26-JUN-09 / 231.10 / % 01-FEB-07 / 769.95 -23.6% 01-MAR-07 / 588.25 2.57% 02-APR-07 / 603.35 19.67% 03-MAY-07 / 722.05
ACC Associated Cement Co. Ltd 197 775 803 772.55 443413 3.11% 26-JUN-09 / 799.10 01-JAN-02 / 147.60 600.98% 01-FEB-07 / 1034.65 -15.3% 01-MAR-07 / 876.30 -19.61% 02-APR-07 / 704.45 21% 03-MAY-07 / 852.35
MARUTI Maruti Udyog Limited 198 1037 1063.65 1018.1 441041 2.15% 26-JUN-09 / 1059.25 / % 01-FEB-07 / 940.25 -10.57% 01-MAR-07 / 840.90 -10.9% 02-APR-07 / 749.25 8.69% 03-MAY-07 / 814.35
BPCL Bharat Petroleum Corpn. Ltd 199 418 424 410.65 434997 .8% 26-JUN-09 / 421.35 01-JAN-02 / 192.20 86.24% 01-FEB-07 / 357.95 -13.42% 01-MAR-07 / 309.90 -5.49% 02-APR-07 / 292.90 18.32% 03-MAY-07 / 346.55
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
JAYSREETEA Jayshree Tea Industries Ltd 200 197 211.05 195 430626 2.39% 26-JUN-09 / 201.70 01-JAN-02 / 42.70 177.52% 01-FEB-07 / 118.50 -8.48% 01-MAR-07 / 108.45 2.03% 02-APR-07 / 110.65 3.89% 03-MAY-07 / 114.95
PROVOGUE Provogue (India) Limited 201 49.05 49.85 48.5 424393 1.63% 26-JUN-09 / 49.85 / % 01-FEB-07 / 449.05 -.76% 01-MAR-07 / 445.65 .72% 02-APR-07 / 448.85 2.93% 03-MAY-07 / 462.00
TEXMACOLTD Texmaco Limited 202 115 117.7 108.2 423529 -1.65% 26-JUN-09 / 113.10 / % 01-FEB-07 / 1171.50 -24.55% 01-MAR-07 / 883.90 -16.12% 02-APR-07 / 741.40 13.37% 03-MAY-07 / 840.50
HINDOILEXP Hindustan Oil Exploration Co. Ltd 203 126.9 126.9 121.45 420557 -2.76% 26-JUN-09 / 123.40 01-JAN-02 / 18.10 426.52% 01-FEB-07 / 95.30 -21.41% 01-MAR-07 / 74.90 -12.22% 02-APR-07 / 65.75 50.11% 03-MAY-07 / 98.70
MAX Max India Ltd 204 212.8 219.9 203.6 411743 .85% 26-JUN-09 / 214.60 01-JAN-02 / 51.55 1879.15% 01-FEB-07 / 1020.25 -2.49% 01-MAR-07 / 994.85 -80.15% 02-APR-07 / 197.45 14.54% 03-MAY-07 / 226.15
SOUTHBANK The South Indian Bank Ltd. 205 90 93.5 89.1 411225 3.17% 26-JUN-09 / 92.85 01-JAN-02 / 23.30 321.24% 01-FEB-07 / 98.15 -1.07% 01-MAR-07 / 97.10 -5.1% 02-APR-07 / 92.15 17.09% 03-MAY-07 / 107.90
STERLINBIO Sterling Biotech Limited 206 116 117.4 114.9 407947 .09% 26-JUN-09 / 116.10 / % 01-FEB-07 / 183.00 -11.86% 01-MAR-07 / 161.30 -18.72% 02-APR-07 / 131.10 23.72% 03-MAY-07 / 162.20
ABB ABB Limited 207 760 795 756 406744 3.86% 26-JUN-09 / 789.35 01-JAN-02 / 205.40 1753.48% 01-FEB-07 / 3807.05 -5.38% 01-MAR-07 / 3602.05 -5.62% 02-APR-07 / 3399.65 20.82% 03-MAY-07 / 4107.40
BOMDYEING Bombay Dyeing Mfg Co. Ltd 208 308.1 319.8 308.1 400996 1.48% 26-JUN-09 / 312.65 01-JAN-02 / 43.75 1497.94% 01-FEB-07 / 699.10 -20.56% 01-MAR-07 / 555.35 -12.3% 02-APR-07 / 487.05 14.46% 03-MAY-07 / 557.50
MINDTREE MindTree Consulting Limited 209 505 515 479.4 395653 -4.1% 26-JUN-09 / 484.30 / % / % / % 02-APR-07 / 811.65 -3.63% 03-MAY-07 / 782.15
ANSALINFRA Ansal Properties Infrastructure Limited 210 58.5 58.7 56.6 388218 -1.88% 26-JUN-09 / 57.40 / % 01-FEB-07 / 774.25 -24.44% 01-MAR-07 / 585.05 -14% 02-APR-07 / 503.15 -44.53% 03-MAY-07 / 279.10
FORTIS Fortis Healthcare Limited 211 101.5 102.75 100 382087 -.39% 26-JUN-09 / 101.10 / % / % / % / % /
ORIENTBANK Oriental Bank of Commerce 212 184 185.7 180 379213 .33% 26-JUN-09 / 184.60 01-JAN-02 / 33.00 572.27% 01-FEB-07 / 221.85 -19.56% 01-MAR-07 / 178.45 -5.55% 02-APR-07 / 168.55 16.32% 03-MAY-07 / 196.05
GHCL GHCL Limited 213 37.6 38.4 36.75 378330 -.53% 26-JUN-09 / 37.40 01-JAN-02 / 11.05 1465.16% 01-FEB-07 / 172.95 -4.13% 01-MAR-07 / 165.80 -5.4% 02-APR-07 / 156.85 -11.83% 03-MAY-07 / 138.30
INSECTICID INSECTICID 214 68 78.95 66 368268 9.78% 26-JUN-09 / 74.65 / % / % / % / % /
HEROHONDA Hero Honda Motors Ltd. 215 1420 1429.8 1395 366668 -.97% 26-JUN-09 / 1406.20 01-JAN-02 / 253.30 186.5% 01-FEB-07 / 725.70 -7.92% 01-MAR-07 / 668.25 -4.3% 02-APR-07 / 639.50 10.13% 03-MAY-07 / 704.30
ROHITFERRO Rohit Ferro-Tech Limited 216 33.95 34.4 32.25 363542 -3.09% 26-JUN-09 / 32.90 / % 01-FEB-07 / 41.05 -28.99% 01-MAR-07 / 29.15 -8.92% 02-APR-07 / 26.55 24.48% 03-MAY-07 / 33.05
SPARC Sun Pharma Advanced Research Company Limited 217 73.9 74.2 68.55 362446 -6.43% 26-JUN-09 / 69.15 / % / % / % / % /
LUPIN Lupin Limited 218 900 900 838 360502 -6.23% 26-JUN-09 / 843.95 01-JAN-02 / 91.25 566.36% 01-FEB-07 / 608.05 .12% 01-MAR-07 / 608.80 -1.05% 02-APR-07 / 602.40 20.39% 03-MAY-07 / 725.20
EKC Everest Kanto Cylinder Limited 219 210.1 211.85 203.2 356475 -1.21% 26-JUN-09 / 207.55 / % 01-FEB-07 / 758.70 1.07% 01-MAR-07 / 766.80 3.75% 02-APR-07 / 795.55 29.34% 03-MAY-07 / 1029.00
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
DSKULKARNI DS Kulkarni Developers Ltd. 220 46.5 47.45 44.8 353503 1.72% 26-JUN-09 / 47.30 / % 01-FEB-07 / 328.60 -29.32% 01-MAR-07 / 232.25 11.13% 02-APR-07 / 258.10 -8.21% 03-MAY-07 / 236.90
HEXAWARE Hexaware Technologies Limited 221 47.9 48 46.4 352206 -1.88% 26-JUN-09 / 47.00 / % 01-FEB-07 / 167.30 -8.22% 01-MAR-07 / 153.55 9.7% 02-APR-07 / 168.45 -.03% 03-MAY-07 / 168.40
VAKRANSOFT Vakrangee Softwares Limited 222 67.4 68.5 67 350514 1.63% 26-JUN-09 / 68.50 / % 01-FEB-07 / 251.70 -30.55% 01-MAR-07 / 174.80 -20.28% 02-APR-07 / 139.35 4.41% 03-MAY-07 / 145.50
ZEENEWS Zee News Limited 223 40.65 40.9 39.7 350299 -.37% 26-JUN-09 / 40.50 / % 01-FEB-07 / 33.30 18.47% 01-MAR-07 / 39.45 -6.08% 02-APR-07 / 37.05 7.83% 03-MAY-07 / 39.95
EXIDEIND Exide Industries Ltd. 224 71 72 68.25 335226 -.85% 26-JUN-09 / 70.40 / % 01-FEB-07 / 48.25 -5.49% 01-MAR-07 / 45.60 -14.04% 02-APR-07 / 39.20 10.84% 03-MAY-07 / 43.45
NDTV New Delhi Television Limited 225 135.95 139 131.8 333853 1.21% 26-JUN-09 / 137.60 / % 01-FEB-07 / 324.20 -2.38% 01-MAR-07 / 316.50 -8.34% 02-APR-07 / 290.10 18.48% 03-MAY-07 / 343.70
JAICORPLTD Jai Corp Limited 226 280 293 277.4 324369 2.14% 26-JUN-09 / 286.00 / % 01-FEB-07 / 3172.55 -44.47% 01-MAR-07 / 1761.80 24.53% 02-APR-07 / 2194.05 -11.99% 03-MAY-07 / 1931.05
STAR Strides Arcolab Limited 227 149 154 145.1 319050 -1.17% 26-JUN-09 / 147.25 / % 01-FEB-07 / 385.95 -13.78% 01-MAR-07 / 332.75 3.47% 02-APR-07 / 344.30 -6.38% 03-MAY-07 / 322.35
SRF SRF Ltd. 228 101.15 114.6 101.15 307671 11.86% 26-JUN-09 / 113.15 01-JAN-02 / 14.80 1262.5% 01-FEB-07 / 201.65 -25.96% 01-MAR-07 / 149.30 -22% 02-APR-07 / 116.45 35.72% 03-MAY-07 / 158.05
BANKBARODA Bank of Baroda 229 437.9 439.5 428 307457 -.59% 26-JUN-09 / 435.30 01-JAN-02 / 40.05 536.58% 01-FEB-07 / 254.95 -12.67% 01-MAR-07 / 222.65 -9.52% 02-APR-07 / 201.45 21.79% 03-MAY-07 / 245.35
FDC FDC Ltd. 230 41.7 43.45 41.25 304736 .96% 26-JUN-09 / 42.10 01-JAN-02 / 195.05 -80.77% 01-FEB-07 / 37.50 -11.6% 01-MAR-07 / 33.15 -6.33% 02-APR-07 / 31.05 6.12% 03-MAY-07 / 32.95
MACMILLAN Macmillan India Limited 231 65 72.25 61.05 301441 7.77% 26-JUN-09 / 70.05 / % 01-FEB-07 / 351.00 -7.79% 01-MAR-07 / 323.65 -5.14% 02-APR-07 / 307.00 .23% 03-MAY-07 / 307.70
PANTALOONR Pantaloon Retail (India) Ltd. 232 315.25 325 313 301343 2.36% 26-JUN-09 / 322.70 01-JAN-02 / 29.05 1536.14% 01-FEB-07 / 475.30 -12.81% 01-MAR-07 / 414.40 -9% 02-APR-07 / 377.10 5.7% 03-MAY-07 / 398.60
SABERORGAN Sabero Organics Gujarat Ltd 233 28.2 30.3 28.1 301275 4.96% 26-JUN-09 / 29.60 01-JAN-02 / 4.15 255.42% 01-FEB-07 / 14.75 -15.25% 01-MAR-07 / 12.50 -11.6% 02-APR-07 / 11.05 21.72% 03-MAY-07 / 13.45
STRTECH Sterlite Technologies Limited 234 168.95 183.25 166 300394 8.46% 26-JUN-09 / 183.25 / % / % / % / % /
ANANTRAJ Anant Raj Industries Limited 235 96 98.95 95.1 298050 3.07% 26-JUN-09 / 98.95 / % 01-FEB-07 / 1313.40 -5.32% 01-MAR-07 / 1243.55 -13.48% 02-APR-07 / 1075.90 13.85% 03-MAY-07 / 1224.95
OMAXE Omaxe Limited 236 99 102.9 97.25 295968 1.67% 26-JUN-09 / 100.65 / % / % / % / % /
MADRASCEM Madras Cements Ltd. 237 102 105.95 102 291380 .83% 26-JUN-09 / 102.85 01-JAN-02 / 4312.30 -21.35% 01-FEB-07 / 3391.60 -17.29% 01-MAR-07 / 2805.35 -4.63% 02-APR-07 / 2675.35 9.24% 03-MAY-07 / 2922.60
MPHASIS MphasiS Limited 238 394.4 413.3 391 287782 3.41% 26-JUN-09 / 407.85 / % 01-FEB-07 / 290.55 -4.06% 01-MAR-07 / 278.75 -1.6% 02-APR-07 / 274.30 19.78% 03-MAY-07 / 328.55
ORBITCORP Orbit Corporation Limited 239 156.5 162.1 154.2 284024 3.58% 26-JUN-09 / 162.10 / % / % / % / % 03-MAY-07 / 191.25
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
LOTUSEYE LOTUSEYE 240 31 34.25 31 282004 10.48% 26-JUN-09 / 34.25 / % / % / % / % /
NITINFIRE Nitin Fire Protection Industries Limited 241 288 319.65 288 281461 6.84% 26-JUN-09 / 307.70 / % / % / % / % /
GUJALKALI Gujarat Alkalies and Chemicals Ltd. 242 105 107 103.15 277934 -1.1% 26-JUN-09 / 103.85 01-JAN-02 / 12.60 1049.6% 01-FEB-07 / 144.85 -14.81% 01-MAR-07 / 123.40 -7.29% 02-APR-07 / 114.40 30.51% 03-MAY-07 / 149.30
GNFC Gujarat Narmada Valley Fertilizer Co. Ltd. 243 86.3 87.5 85.4 271583 .35% 26-JUN-09 / 86.60 01-JAN-02 / 20.75 426.02% 01-FEB-07 / 109.15 -8.34% 01-MAR-07 / 100.05 -10.59% 02-APR-07 / 89.45 12.24% 03-MAY-07 / 100.40
LIQUIDBEES Benchmark Asset Management Company Private Limited 244 999.99 1000.02 999.99 270596 0% 26-JUN-09 / 999.99 / % 01-FEB-07 / 1000.01 0% 01-MAR-07 / 999.99 0% 02-APR-07 / 1000.00 0% 03-MAY-07 / 999.99
BHARTISHIP Bharati Shipyard Limited 245 168.15 170 165 270587 -.71% 26-JUN-09 / 166.95 / % 01-FEB-07 / 397.75 -4.58% 01-MAR-07 / 379.55 -11.58% 02-APR-07 / 335.60 23.3% 03-MAY-07 / 413.80
REIAGROLTD REIAGROLTD 246 74 75.9 70.2 269709 1.96% 26-JUN-09 / 75.45 / % / % / % / % /
RUCHISOYA Ruchi Soya Industries Ltd. 247 43 43.8 42.3 263734 -.35% 26-JUN-09 / 42.85 01-JAN-02 / 30.75 1097.72% 01-FEB-07 / 368.30 -2.7% 01-MAR-07 / 358.35 -12.74% 02-APR-07 / 312.70 13.29% 03-MAY-07 / 354.25
ORIENTPPR Orient Paper Industries Ltd 248 50.15 51.4 48.1 261263 -1.79% 26-JUN-09 / 49.25 01-JAN-02 / 16.00 3452.5% 01-FEB-07 / 568.40 -25.96% 01-MAR-07 / 420.85 -4.13% 02-APR-07 / 403.45 21.22% 03-MAY-07 / 489.05
GESHIP The Great Eastern Shipping Co. Limited 249 242 245.75 239 260394 .21% 26-JUN-09 / 242.50 / % 01-FEB-07 / 207.50 -1.18% 01-MAR-07 / 205.05 -1.9% 02-APR-07 / 201.15 29.43% 03-MAY-07 / 260.35
KTKBANK The Karnataka Bank Limited 250 139 147.6 138.1 259906 3.42% 26-JUN-09 / 143.75 01-JAN-02 / 59.15 200.51% 01-FEB-07 / 177.75 -.93% 01-MAR-07 / 176.10 -5.71% 02-APR-07 / 166.05 2.56% 03-MAY-07 / 170.30
INVSTSMART ILFS Investsmart Limited 251 198.95 198.95 194.7 259722 0% 26-JUN-09 / 198.95 / % 01-FEB-07 / 206.40 -5.96% 01-MAR-07 / 194.10 -17.28% 02-APR-07 / 160.55 16.72% 03-MAY-07 / 187.40
PATNI Patni Computer Systems Limited 252 263.9 273 262 258280 2.96% 26-JUN-09 / 271.70 / % 01-FEB-07 / 452.05 -5.1% 01-MAR-07 / 429.00 -12.49% 02-APR-07 / 375.40 26.15% 03-MAY-07 / 473.55
GICHSGFIN GIC Housing Finance Ltd 253 87.7 88.4 85.75 254564 -1.48% 26-JUN-09 / 86.40 01-JAN-02 / 8.25 451.52% 01-FEB-07 / 45.50 -7.14% 01-MAR-07 / 42.25 -4.38% 02-APR-07 / 40.40 9.78% 03-MAY-07 / 44.35
ANDHRABANK Andhra Bank 254 84.9 84.9 82.1 253999 -1.71% 26-JUN-09 / 83.45 01-JAN-02 / 8.00 1031.25% 01-FEB-07 / 90.50 -14.36% 01-MAR-07 / 77.50 -7.23% 02-APR-07 / 71.90 14.39% 03-MAY-07 / 82.25
TV-18 Television Eighteen India Ltd. 255 130 131 126.65 253259 -1.23% 26-JUN-09 / 128.40 / % 01-FEB-07 / 635.10 -8.41% 01-MAR-07 / 581.70 1.44% 02-APR-07 / 590.10 25.51% 03-MAY-07 / 740.65
GODREJIND Godrej Industries Ltd. 256 134.5 137.5 132.5 252204 .89% 26-JUN-09 / 135.70 / % 01-FEB-07 / 165.80 -1.48% 01-MAR-07 / 163.35 -9.92% 02-APR-07 / 147.15 9.11% 03-MAY-07 / 160.55
MARICO Marico Limited 257 73.95 74.5 72.6 249402 -1.35% 26-JUN-09 / 72.95 / % 01-FEB-07 / 574.70 -89.54% 01-MAR-07 / 60.10 -.67% 02-APR-07 / 59.70 -7.96% 03-MAY-07 / 54.95
ERAINFRA Era Infra Engineering Limited 258 103.75 106 102.8 244790 1.35% 26-JUN-09 / 105.15 / % / % / % / % /
HOCL Hindustan Organic Chemical Ltd 259 34.6 36.5 33.65 243251 3.9% 26-JUN-09 / 35.95 01-JAN-02 / 6.80 579.41% 01-FEB-07 / 46.20 -16.45% 01-MAR-07 / 38.60 -15.03% 02-APR-07 / 32.80 26.22% 03-MAY-07 / 41.40
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
CROMPGREAV Crompton Greaves Ltd 260 288.55 300.3 288.55 241352 2.84% 26-JUN-09 / 296.75 01-JAN-02 / 21.90 809.36% 01-FEB-07 / 199.15 .8% 01-MAR-07 / 200.75 -5.01% 02-APR-07 / 190.70 17.04% 03-MAY-07 / 223.20
FINPIPE Finolex Industries Ltd. 261 45.6 46.65 44.2 239295 1.32% 26-JUN-09 / 46.20 01-JAN-02 / 29.70 193.6% 01-FEB-07 / 87.20 -16.57% 01-MAR-07 / 72.75 -6.8% 02-APR-07 / 67.80 9.51% 03-MAY-07 / 74.25
PRAKASH Prakash Industries Ltd 262 106 110.7 105.1 238800 4.43% 26-JUN-09 / 110.70 01-JAN-02 / 3.10 1353.23% 01-FEB-07 / 45.05 -19.76% 01-MAR-07 / 36.15 -10.65% 02-APR-07 / 32.30 50% 03-MAY-07 / 48.45
INDOWIND Indowind Energy Limited 263 39 39 38 237988 -1.67% 26-JUN-09 / 38.35 / % / % / % / % /
PRITHVI Prithvi Information Solutions Limited 264 56.5 57.9 55.25 230657 1.77% 26-JUN-09 / 57.50 / % 01-FEB-07 / 360.25 -13.77% 01-MAR-07 / 310.65 -17% 02-APR-07 / 257.85 8.51% 03-MAY-07 / 279.80
ABGSHIP ABG Shipyard Limited 265 209.8 220 201.45 229719 -3.07% 26-JUN-09 / 203.35 / % / % / % / % 03-MAY-07 / 380.75
JYOTISTRUC Jyoti Structures Ltd 266 124.4 127.4 120.3 228505 2.41% 26-JUN-09 / 127.40 01-JAN-02 / 22.60 652.88% 01-FEB-07 / 170.15 -.18% 01-MAR-07 / 169.85 -3.77% 02-APR-07 / 163.45 22.55% 03-MAY-07 / 200.30
TELEDATAGL Teledata Informatics Limited 267 9.7 9.75 9.4 227686 -2.06% 26-JUN-09 / 9.50 / % / % / % / % /
BRANDHOUSE BRANDHOUSE 268 22.25 22.9 21.65 224570 -1.35% 26-JUN-09 / 21.95 / % / % / % / % /
ELECON Elecon Engineering Co Ltd 269 74.05 75.7 71.3 221881 .68% 26-JUN-09 / 74.55 / % 01-FEB-07 / 451.40 -15.7% 01-MAR-07 / 380.55 -3.65% 02-APR-07 / 366.65 9.33% 03-MAY-07 / 400.85
APIL Alstom Projects India Limited 270 495 512.8 490.05 218783 -.34% 26-JUN-09 / 493.30 / % 01-FEB-07 / 485.80 -5.55% 01-MAR-07 / 458.85 -19.28% 02-APR-07 / 370.40 38.43% 03-MAY-07 / 512.75
RADICO Radico Khaitan Limited 271 78 81 77.05 216853 .32% 26-JUN-09 / 78.25 / % 01-FEB-07 / 160.80 -10.14% 01-MAR-07 / 144.50 -9.93% 02-APR-07 / 130.15 -.12% 03-MAY-07 / 130.00
HARRMALAYA Harrisons Malayalam Ltd 272 78.9 79.9 76.5 214380 -1.52% 26-JUN-09 / 77.70 01-JAN-02 / 6.80 1218.38% 01-FEB-07 / 89.65 -17.96% 01-MAR-07 / 73.55 -11.22% 02-APR-07 / 65.30 8.96% 03-MAY-07 / 71.15
NUCLEUS Nucleus Software Exports Limited 273 89.75 94.8 87.8 213871 3.84% 26-JUN-09 / 93.20 / % 01-FEB-07 / 884.85 17.48% 01-MAR-07 / 1039.55 -11.72% 02-APR-07 / 917.70 12.92% 03-MAY-07 / 1036.25
HEIDELBERG HEIDELBERG 274 38.45 38.8 37.25 212660 -1.04% 26-JUN-09 / 38.05 / % / % / % / % /
EMCO Emco Limited 275 80 81.2 75.65 209103 1.5% 26-JUN-09 / 81.20 / % 01-FEB-07 / 852.45 -5.97% 01-MAR-07 / 801.55 -4.61% 02-APR-07 / 764.60 3.97% 03-MAY-07 / 794.95
FEDERALBNK The Federal Bank Ltd 276 244.9 248.15 243.4 208556 .33% 26-JUN-09 / 245.70 01-JAN-02 / 43.60 475.8% 01-FEB-07 / 251.05 -11.89% 01-MAR-07 / 221.20 -8.34% 02-APR-07 / 202.75 19.28% 03-MAY-07 / 241.85
DIVISLAB DIVISLAB 277 1082.15 1171.7 1082.15 207281 6.2% 26-JUN-09 / 1149.20 / % 01-FEB-07 / 3339.60 -10.33% 01-MAR-07 / 2994.50 .63% 02-APR-07 / 3013.50 23.64% 03-MAY-07 / 3725.85
SPICETELE SPICETELE 278 71 72.3 70 207076 -.7% 26-JUN-09 / 70.50 / % / % / % / % /
BGRENERGY BGR Energy Systems Limited 279 338.6 352.9 334.8 205439 .47% 26-JUN-09 / 340.20 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
TWL TWL 280 399.7 418 383.8 203886 2.19% 26-JUN-09 / 408.45 / % / % / % / % /
WALCHANNAG Walchandnagar Industries Ltd 281 214.8 219.3 212.1 202365 1.35% 26-JUN-09 / 217.70 01-JAN-02 / 38.00 4678.42% 01-FEB-07 / 1815.80 -18.74% 01-MAR-07 / 1475.55 -13.07% 02-APR-07 / 1282.65 22.67% 03-MAY-07 / 1573.45
CESC CESC Ltd. 282 291.45 293.95 286.2 200178 -.46% 26-JUN-09 / 290.10 01-JAN-02 / 11.95 2910.46% 01-FEB-07 / 359.75 -3.39% 01-MAR-07 / 347.55 5.35% 02-APR-07 / 366.15 6.96% 03-MAY-07 / 391.65
DHANBANK The Dhanalakshmi Bank Ltd. 283 98.8 101.45 96.2 200064 1.21% 26-JUN-09 / 100.00 / % 01-FEB-07 / 68.70 -10.55% 01-MAR-07 / 61.45 -9.28% 02-APR-07 / 55.75 9.6% 03-MAY-07 / 61.10
TREADS TREADS 284 4.7 4.85 4.5 198730 1.06% 26-JUN-09 / 4.75 / % / % / % / % /
DCW DCW Ltd 285 13.15 14 13.15 198551 4.94% 26-JUN-09 / 13.80 01-JAN-02 / 7.10 98.59% 01-FEB-07 / 14.10 -19.86% 01-MAR-07 / 11.30 -8.41% 02-APR-07 / 10.35 17.39% 03-MAY-07 / 12.15
PATELENG Patel Engineering Limited 286 379.9 410 370.25 196230 6.71% 26-JUN-09 / 405.40 / % 01-FEB-07 / 462.00 -32.13% 01-MAR-07 / 313.55 .29% 02-APR-07 / 314.45 10.69% 03-MAY-07 / 348.05
UFLEX UFLEX Limited 287 79.95 81.5 78.55 192770 -1.13% 26-JUN-09 / 79.05 / % / % / % / % 03-MAY-07 / 180.25
WOCKPHARMA Wockhardt Limited 288 150 151.4 141.5 188584 -5.03% 26-JUN-09 / 142.45 01-JAN-02 / 487.70 -28.09% 01-FEB-07 / 350.70 10.01% 01-MAR-07 / 385.80 -1.79% 02-APR-07 / 378.90 13.58% 03-MAY-07 / 430.35
MUNDRAPORT Mundra Port and Special Economic Zone Limited 289 616 628.5 613.8 188377 -.17% 26-JUN-09 / 614.95 / % / % / % / % /
JBCHEPHARM JB Chemicals Pharmaceuticals Ltd. 290 48.8 52.5 46.1 187311 -4% 26-JUN-09 / 46.85 01-JAN-02 / 119.10 -18.64% 01-FEB-07 / 96.90 -9.08% 01-MAR-07 / 88.10 -10.33% 02-APR-07 / 79.00 1.14% 03-MAY-07 / 79.90
GRASIM Grasim Industries Ltd. 291 2350 2384 2324 185146 .95% 26-JUN-09 / 2372.35 01-JAN-02 / 274.55 911.78% 01-FEB-07 / 2777.85 -22.08% 01-MAR-07 / 2164.60 -4.92% 02-APR-07 / 2058.15 21.15% 03-MAY-07 / 2493.45
VITLINFO VITLINFO 292 51.8 51.8 48.1 183744 -6.47% 26-JUN-09 / 48.45 / % / % / % / % /
ASSAMCO ASSAMCO 293 14.35 15.4 14.35 183523 3.83% 26-JUN-09 / 14.90 01-JAN-02 / 14.25 51.58% 01-FEB-07 / 21.60 -16.9% 01-MAR-07 / 17.95 -9.75% 02-APR-07 / 16.20 -7.72% 03-MAY-07 / 14.95
ARL Arvind Remedies Limited 294 1.9 1.95 1.85 180640 -2.63% 26-JUN-09 / 1.85 / % 01-FEB-07 / 2.05 -19.51% 01-MAR-07 / 1.65 -9.09% 02-APR-07 / 1.50 6.67% 03-MAY-07 / 1.60
AKRUTI Akruti City Limited 295 500 515.3 491.3 177647 3.05% 26-JUN-09 / 515.25 / % / % 01-MAR-07 / 415.90 -.42% 02-APR-07 / 414.15 -7.51% 03-MAY-07 / 383.05
KESORAMIND Kesoram Industries Ltd. 296 273.7 285 265 176970 1.19% 26-JUN-09 / 276.95 01-JAN-02 / 27.85 1785.64% 01-FEB-07 / 525.15 -30.9% 01-MAR-07 / 362.90 -7.69% 02-APR-07 / 335.00 17.88% 03-MAY-07 / 394.90
MANINDS Man Industries (India) Ltd. 297 43.35 46.7 43.1 175406 5.77% 26-JUN-09 / 45.85 / % 01-FEB-07 / 231.00 -14.09% 01-MAR-07 / 198.45 -5.77% 02-APR-07 / 187.00 23.29% 03-MAY-07 / 230.55
IOC Indian Oil Corporation Ltd 298 535.05 543.9 532.25 172176 .62% 26-JUN-09 / 538.35 01-JAN-02 / 133.15 271.8% 01-FEB-07 / 495.05 -17.07% 01-MAR-07 / 410.55 -5.61% 02-APR-07 / 387.50 15.86% 03-MAY-07 / 448.95
CHENNPETRO Chennai Petroleum Corporation Limited 299 179 179.45 174.2 167139 -.87% 26-JUN-09 / 177.45 01-JAN-02 / 20.55 935.28% 01-FEB-07 / 212.75 -11.28% 01-MAR-07 / 188.75 -1.4% 02-APR-07 / 186.10 20.9% 03-MAY-07 / 225.00
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
SUNILHITEC SUNIL HITECH ENGR. LTD 300 164.9 174.9 156.5 165066 4.31% 26-JUN-09 / 172.00 / % 01-FEB-07 / 102.30 -13.93% 01-MAR-07 / 88.05 -17.38% 02-APR-07 / 72.75 51.55% 03-MAY-07 / 110.25
DEWANHOUS Dewan Housing Finance Corporation Ltd 301 155.2 157.6 151 161186 .29% 26-JUN-09 / 155.65 01-JAN-02 / 16.60 375% 01-FEB-07 / 78.85 -10.21% 01-MAR-07 / 70.80 -15.89% 02-APR-07 / 59.55 9.82% 03-MAY-07 / 65.40
EDSERV EDSERV 302 30.5 31.2 30.5 160356 2.3% 26-JUN-09 / 31.20 / % / % / % / % /
ASTRAMICRO Astra Microwave Products Limited 303 80 82.4 78.7 159781 1.75% 26-JUN-09 / 81.40 / % 01-FEB-07 / 157.20 -4.07% 01-MAR-07 / 150.80 -13.59% 02-APR-07 / 130.30 10.36% 03-MAY-07 / 143.80
ENTEGRA Entegra Limited 304 25 25.6 24.25 159688 2.4% 26-JUN-09 / 25.60 / % / % / % / % 03-MAY-07 / 15.90
RJL Renaissance Jewellery Limited 305 47.45 47.85 41.3 157630 -2% 26-JUN-09 / 46.50 / % / % / % / % /
ONMOBILE OnMobile Global Limited 306 440.15 466.5 436 157621 1.85% 26-JUN-09 / 448.30 / % / % / % / % /
BHUSANSTL Bhushan Steels Strips Ltd 307 673 688 664 151871 0% 26-JUN-09 / 673.00 01-JAN-02 / 14.20 2892.96% 01-FEB-07 / 425.00 -4.68% 01-MAR-07 / 405.10 24.75% 02-APR-07 / 505.35 6.68% 03-MAY-07 / 539.10
STCINDIA The State Trading Corporation of India Limited 308 348 357.15 333 148776 2.63% 26-JUN-09 / 357.15 / % 01-FEB-07 / 161.75 -10.26% 01-MAR-07 / 145.15 -.24% 02-APR-07 / 144.80 18.27% 03-MAY-07 / 171.25
IFL IFL 309 14.65 15.5 13.75 148155 -.68% 26-JUN-09 / 14.55 / % / % / % / % /
DHAMPURSUG The Dhampur Sugar Mills Ltd 310 69.65 72.95 69.6 146069 .65% 26-JUN-09 / 70.10 01-JAN-02 / 9.10 748.35% 01-FEB-07 / 77.20 -6.87% 01-MAR-07 / 71.90 5.98% 02-APR-07 / 76.20 -6.76% 03-MAY-07 / 71.05
SUNFLAG Sunflag Iron And Steel Company Limited 311 19 19.5 18.8 145059 1.32% 26-JUN-09 / 19.25 / % 01-FEB-07 / 15.30 -9.8% 01-MAR-07 / 13.80 -8.33% 02-APR-07 / 12.65 11.86% 03-MAY-07 / 14.15
JINDALSAW Jindal Saw Limited 312 403 409.95 396.05 144951 .57% 26-JUN-09 / 405.30 / % 01-FEB-07 / 466.45 2.88% 01-MAR-07 / 479.90 -.61% 02-APR-07 / 476.95 13.64% 03-MAY-07 / 542.00
DEEPAKFERT Deepak Fertilizers and Petrochemicals Corporation Limited 313 92.5 93.5 91.7 142970 .54% 26-JUN-09 / 93.00 01-JAN-02 / 15.15 582.84% 01-FEB-07 / 103.45 -16.72% 01-MAR-07 / 86.15 -5.28% 02-APR-07 / 81.60 4.47% 03-MAY-07 / 85.25
NIITTECH NIIT Technologies Limited 314 102.8 102.8 101.05 142567 -.88% 26-JUN-09 / 101.90 / % 01-FEB-07 / 402.15 13.93% 01-MAR-07 / 458.15 -7.44% 02-APR-07 / 424.05 4.96% 03-MAY-07 / 445.10
SUNTV Sun TV Limited 315 236.7 240.8 233 141971 .32% 26-JUN-09 / 237.45 / % 01-FEB-07 / 1693.40 -9.93% 01-MAR-07 / 1525.30 -4.59% 02-APR-07 / 1455.25 10.22% 03-MAY-07 / 1603.95
INGVYSYABK ING Vysya Bank Limited 316 169.6 173.45 167.3 140484 1.24% 26-JUN-09 / 171.70 / % 01-FEB-07 / 185.15 -9.56% 01-MAR-07 / 167.45 .45% 02-APR-07 / 168.20 18.88% 03-MAY-07 / 199.95
APOLLOHOSP Apollo Hospitals Enterprise Ltd 317 567.8 605 561 138461 5.83% 26-JUN-09 / 600.90 01-JAN-02 / 104.45 342.22% 01-FEB-07 / 461.90 7.77% 01-MAR-07 / 497.80 -1.19% 02-APR-07 / 491.90 2.85% 03-MAY-07 / 505.90
ECLERX eClerx Services Limited 318 253.2 263 245 138309 2.71% 26-JUN-09 / 260.05 / % / % / % / % /
XLTL XL Telecom Limited 319 53.8 54.65 51.1 137941 1.39% 26-JUN-09 / 54.55 / % 01-FEB-07 / 151.05 -23.6% 01-MAR-07 / 115.40 -13.69% 02-APR-07 / 99.60 28.92% 03-MAY-07 / 128.40
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
JSL JSL 320 83 85.35 82.25 135486 -.3% 26-JUN-09 / 82.75 / % / % / % / % /
DYNACONS Dynacons Systems Soln 321 .75 .75 .75 134135 0% 26-JUN-09 / .75 01-JAN-02 / 8.80 -92.61% 01-FEB-07 / .65 -30.77% 01-MAR-07 / .45 -11.11% 02-APR-07 / .40 0% 03-MAY-07 / .40
JBFIND JBF Industries Ltd. 322 74 76.1 72 130981 .88% 26-JUN-09 / 74.65 / % 01-FEB-07 / 113.70 -5.94% 01-MAR-07 / 106.95 -9.07% 02-APR-07 / 97.25 13.37% 03-MAY-07 / 110.25
JISLJALEQS Jain Irrigation Systems Limited 323 612.25 629 606.3 129001 .67% 26-JUN-09 / 616.35 / % 01-FEB-07 / 400.15 7.38% 01-MAR-07 / 429.70 -4.17% 02-APR-07 / 411.80 7.49% 03-MAY-07 / 442.65
HINDZINC Hindustan Zinc Ltd. 324 596.85 620 589 128486 1.16% 26-JUN-09 / 603.80 01-JAN-02 / 20.45 3437.16% 01-FEB-07 / 723.35 -13.92% 01-MAR-07 / 622.65 -8.36% 02-APR-07 / 570.60 30.06% 03-MAY-07 / 742.15
SUJANATOW SUJANATOW 325 27.6 28.3 27.4 128418 2.54% 26-JUN-09 / 28.30 / % / % / % / % /
KARURVYSYA Karur Vysya Bank Ltd 326 294 299 283.4 126942 -3.23% 26-JUN-09 / 284.50 01-JAN-02 / 215.10 25.57% 01-FEB-07 / 270.10 -4.79% 01-MAR-07 / 257.15 -7.23% 02-APR-07 / 238.55 13.52% 03-MAY-07 / 270.80
LML LML Ltd. 327 9.4 9.4 8.95 126392 -2.66% 26-JUN-09 / 9.15 01-JAN-02 / 17.45 -33.24% 01-FEB-07 / 11.65 -5.15% 01-MAR-07 / 11.05 -10.86% 02-APR-07 / 9.85 43.15% 03-MAY-07 / 14.10
SITASHREE SITASHREE 328 10.95 11.7 10.8 125578 6.85% 26-JUN-09 / 11.70 / % / % / % / % /
BATAINDIA Bata India Ltd 329 147 148.4 143 121873 .14% 26-JUN-09 / 147.20 01-JAN-02 / 35.45 513.4% 01-FEB-07 / 217.45 -26.63% 01-MAR-07 / 159.55 -14.54% 02-APR-07 / 136.35 22.96% 03-MAY-07 / 167.65
RALLIS Rallis India Ltd. 330 580 688.95 565 121397 17.26% 26-JUN-09 / 680.10 01-JAN-02 / 38.65 668.18% 01-FEB-07 / 296.90 -10.91% 01-MAR-07 / 264.50 -6.31% 02-APR-07 / 247.80 34.02% 03-MAY-07 / 332.10
AIAENG AIA Engineering Limited 331 235 237.8 228.25 119643 -1.17% 26-JUN-09 / 232.25 / % 01-FEB-07 / 1381.40 -8.44% 01-MAR-07 / 1264.75 -5.16% 02-APR-07 / 1199.45 8.35% 03-MAY-07 / 1299.60
GLORY Glory Polyfilms Limited 332 23.45 24.3 23.25 117291 3.62% 26-JUN-09 / 24.30 / % / % / % / % /
TATATEA Tata Tea Ltd 333 719 735 712 117115 1.34% 26-JUN-09 / 728.65 01-JAN-02 / 169.05 329.22% 01-FEB-07 / 725.60 -15.94% 01-MAR-07 / 609.95 -2.68% 02-APR-07 / 593.60 30.8% 03-MAY-07 / 776.45
SONATSOFTW Sonata Software Ltd 334 29.9 30.15 28.55 117056 -.33% 26-JUN-09 / 29.80 01-JAN-02 / 15.85 287.38% 01-FEB-07 / 61.40 -3.42% 01-MAR-07 / 59.30 3.12% 02-APR-07 / 61.15 5.15% 03-MAY-07 / 64.30
PENINLAND Peninsula Land Limited 335 69.3 70.9 66.2 116250 -1.52% 26-JUN-09 / 68.25 / % 01-FEB-07 / 524.80 -31.1% 01-MAR-07 / 361.60 -3.86% 02-APR-07 / 347.65 10.34% 03-MAY-07 / 383.60
ALCHEM Alchemist Ltd 336 108 109 106 114931 -1.39% 26-JUN-09 / 106.50 / % / % / % / % /
KCPSUGIND KCP Sugar and Industries Corporation Ltd. 337 20.75 21.4 20.55 113954 1.93% 26-JUN-09 / 21.15 01-JAN-02 / 32.00 -30.31% 01-FEB-07 / 22.30 -12.33% 01-MAR-07 / 19.55 .26% 02-APR-07 / 19.60 -12.24% 03-MAY-07 / 17.20
KIRIDYES KIRIDYES 338 232 232.8 216.05 113849 -4.61% 26-JUN-09 / 221.30 / % / % / % / % /
GEOJITBNPP GEOJITBNPP 339 41.8 41.8 41 113185 -.96% 26-JUN-09 / 41.40 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
AUROPHARMA Aurobindo Pharma Ltd 340 512.85 517.9 493 111856 -2.16% 26-JUN-09 / 501.75 01-JAN-02 / 224.40 220.9% 01-FEB-07 / 720.10 -8.62% 01-MAR-07 / 658.00 3.53% 02-APR-07 / 681.20 2.31% 03-MAY-07 / 696.95
KOHINOOR Kohinoor Foods Limited 341 52.2 52.95 52 111038 1.05% 26-JUN-09 / 52.75 / % 01-FEB-07 / 78.45 -8.73% 01-MAR-07 / 71.60 -7.96% 02-APR-07 / 65.90 3.34% 03-MAY-07 / 68.10
LAKSHMIEFL Lakshmi Energy and Foods Limited 342 80.5 80.9 79.15 110768 -.81% 26-JUN-09 / 79.85 / % / % 01-MAR-07 / 165.50 -4.56% 02-APR-07 / 157.95 1.9% 03-MAY-07 / 160.95
USHAMART Usha Martin Limited 343 51 51.4 49.05 109567 -1.96% 26-JUN-09 / 50.00 / % 01-FEB-07 / 210.45 -8.32% 01-MAR-07 / 192.95 -3.42% 02-APR-07 / 186.35 8.85% 03-MAY-07 / 202.85
PNBGILTS PNB Gilts Limited 344 22.6 23.35 22.5 109283 .88% 26-JUN-09 / 22.80 01-JAN-02 / 18.40 11.96% 01-FEB-07 / 20.60 -9.47% 01-MAR-07 / 18.65 1.34% 02-APR-07 / 18.90 .79% 03-MAY-07 / 19.05
RICOAUTO Rico Auto Industries Ltd 345 18 18.75 17.6 108691 1.94% 26-JUN-09 / 18.35 01-JAN-02 / 140.00 -54.32% 01-FEB-07 / 63.95 -16.03% 01-MAR-07 / 53.70 -14.43% 02-APR-07 / 45.95 1.41% 03-MAY-07 / 46.60
GAMMONIND Gammon India Ltd. 346 169 176.75 165 105775 4.59% 26-JUN-09 / 176.75 01-JAN-02 / 66.20 485.2% 01-FEB-07 / 387.40 -19.48% 01-MAR-07 / 311.95 -6.59% 02-APR-07 / 291.40 22.86% 03-MAY-07 / 358.00
ATUL Atul Ltd. 347 68.3 68.5 67 105703 -.95% 26-JUN-09 / 67.65 / % 01-FEB-07 / 114.05 -19.55% 01-MAR-07 / 91.75 -9.7% 02-APR-07 / 82.85 6.58% 03-MAY-07 / 88.30
LLOYDELENG Lloyd Electric Engineering Ltd 348 37.55 39.5 36.1 105617 4.13% 26-JUN-09 / 39.10 / % 01-FEB-07 / 161.25 -3.91% 01-MAR-07 / 154.95 -13.04% 02-APR-07 / 134.75 11.95% 03-MAY-07 / 150.85
NATCOPHARM Natco Pharma Limited 349 89.1 90.95 84 104825 -4.71% 26-JUN-09 / 84.90 01-JAN-02 / 11.75 1211.06% 01-FEB-07 / 154.05 -4.97% 01-MAR-07 / 146.40 -2.39% 02-APR-07 / 142.90 -3.18% 03-MAY-07 / 138.35
CENTURYPLY Century Plyboards (India) Limited 350 41.55 45 40 104146 7.34% 26-JUN-09 / 44.60 / % 01-FEB-07 / 355.40 -10.79% 01-MAR-07 / 317.05 -8.59% 02-APR-07 / 289.80 11.49% 03-MAY-07 / 323.10
ESSARSHIP Essar Shipping Ltd. 351 62.4 63.3 61.2 100937 -1.04% 26-JUN-09 / 61.75 / % / % / % / % /
JMFINANCIL JM Financial Limited 352 46.3 46.65 44.15 98781 .11% 26-JUN-09 / 46.35 / % 01-FEB-07 / 823.55 12.22% 01-MAR-07 / 924.20 1.34% 02-APR-07 / 936.55 11.05% 03-MAY-07 / 1040.00
ZYLOG Zylog Systems Limited 353 185 194.75 185 98641 4.62% 26-JUN-09 / 193.55 / % / % / % / % /
KAUSHALYA Kaushalya infrastructure development corporation limited 354 25 25 23.05 97935 -6.2% 26-JUN-09 / 23.45 / % / % / % / % /
CADILAHC Cadila Healthcare Limited 355 372 393.9 361.35 97499 4.83% 26-JUN-09 / 389.95 01-JAN-02 / 126.60 162.32% 01-FEB-07 / 332.10 -4.94% 01-MAR-07 / 315.70 4.83% 02-APR-07 / 330.95 0% 03-MAY-07 / 330.95
UTTAMSTL Uttam Galva Steels Limited 356 45 45 43.2 96973 -2.67% 26-JUN-09 / 43.80 01-JAN-02 / 2.55 1450.98% 01-FEB-07 / 39.55 -16.43% 01-MAR-07 / 33.05 -8.93% 02-APR-07 / 30.10 21.43% 03-MAY-07 / 36.55
LAKSHVILAS Lakshmi Vilas Bank Ltd 357 78.95 82 77.65 96347 2.53% 26-JUN-09 / 80.95 01-JAN-02 / 44.60 98.88% 01-FEB-07 / 88.70 -2.65% 01-MAR-07 / 86.35 -13.67% 02-APR-07 / 74.55 7.24% 03-MAY-07 / 79.95
GTL GTL Limited 358 292.05 304 292.05 95678 3.7% 26-JUN-09 / 302.85 / % 01-FEB-07 / 153.35 -9.65% 01-MAR-07 / 138.55 -4.62% 02-APR-07 / 132.15 38.02% 03-MAY-07 / 182.40
ABIRLANUVO Aditya Birla Nuvo Limited 359 909.9 909.9 890 94107 -.86% 26-JUN-09 / 902.10 / % 01-FEB-07 / 1260.40 -5.87% 01-MAR-07 / 1186.45 -13.66% 02-APR-07 / 1024.35 12.39% 03-MAY-07 / 1151.30
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
AJMERA AJMERA 360 147 159.5 146 92867 5.03% 26-JUN-09 / 154.40 / % / % / % / % /
SOBHA Sobha Developers Limited 361 204.4 208.4 202.25 92551 .34% 26-JUN-09 / 205.10 / % 01-FEB-07 / 971.20 -21.07% 01-MAR-07 / 766.55 -2.38% 02-APR-07 / 748.30 17.59% 03-MAY-07 / 879.95
SELMCL SEL Manufacturing Company Limited 362 73 73.75 71.4 91838 1.03% 26-JUN-09 / 73.75 / % / % / % / % /
ADVANTA Advanta India Limited 363 628 710 609.05 91402 10.96% 26-JUN-09 / 696.85 / % / % / % / % 03-MAY-07 / 713.85
KOTARISUG Kothari Sug Chem Ltd 364 9.15 9.15 9 88805 -.55% 26-JUN-09 / 9.10 / % 01-FEB-07 / 15.15 -10.89% 01-MAR-07 / 13.50 4.81% 02-APR-07 / 14.15 -12.37% 03-MAY-07 / 12.40
NMDC NMDC Limited 365 364 371.75 358.05 85487 1.22% 26-JUN-09 / 368.45 / % / % / % / % /
FTCSF5YDIV FTCSF5YDIV 366 10.1 10.3 10.1 85000 .99% 26-JUN-09 / 10.20 / % / % / % / % /
INDRAMEDCO Indraprastha Medical Corporation Ltd. 367 35.5 37.9 35.5 83314 4.65% 26-JUN-09 / 37.15 01-JAN-02 / 11.95 178.24% 01-FEB-07 / 33.25 -12.78% 01-MAR-07 / 29.00 -5.34% 02-APR-07 / 27.45 9.47% 03-MAY-07 / 30.05
SHIV-VANI Shiv-Vani Oil Gas Exploration Services Limited 368 282 297 281.2 82702 2.39% 26-JUN-09 / 288.75 / % 01-FEB-07 / 335.30 2.71% 01-MAR-07 / 344.40 -8.09% 02-APR-07 / 316.55 4.31% 03-MAY-07 / 330.20
KOLTEPATIL Kolte - Patil Developers Limited 369 44 45.9 43.7 82430 4.32% 26-JUN-09 / 45.90 / % / % / % / % /
TORNTPHARM Torrent Pharmaceuticals Ltd. 370 180 188.8 178.5 82269 1.86% 26-JUN-09 / 183.35 01-JAN-02 / 135.60 54.83% 01-FEB-07 / 209.95 -.93% 01-MAR-07 / 208.00 -6.59% 02-APR-07 / 194.30 .36% 03-MAY-07 / 195.00
CUMMINSIND Cummins India Ltd. 371 271.85 279 268.05 81590 2.02% 26-JUN-09 / 277.35 / % 01-FEB-07 / 272.45 -5.95% 01-MAR-07 / 256.25 -.18% 02-APR-07 / 255.80 21.91% 03-MAY-07 / 311.85
RELIGARE Religare Enterprises Limited 372 401 415.5 400 80372 1.72% 26-JUN-09 / 407.90 / % / % / % / % /
GEOMETRIC Geometric Software Solutions Limited 373 25.7 26.35 25 80320 -.78% 26-JUN-09 / 25.50 01-JAN-02 / 306.80 -58.77% 01-FEB-07 / 126.50 -15.69% 01-MAR-07 / 106.65 -6.94% 02-APR-07 / 99.25 25.09% 03-MAY-07 / 124.15
BINANICEM Binani Cement Limited 374 54.8 54.8 52.5 79833 -3.01% 26-JUN-09 / 53.15 / % / % / % / % /
RAYMOND Raymond Ltd. 375 158.5 163.5 143.85 79602 -.44% 26-JUN-09 / 157.80 01-JAN-02 / 95.85 312% 01-FEB-07 / 394.90 -11.37% 01-MAR-07 / 350.00 -4.21% 02-APR-07 / 335.25 3.52% 03-MAY-07 / 347.05
FINANTECH Financial Technologies (India) Limited 376 1390 1394.7 1332.1 79454 -.82% 26-JUN-09 / 1378.55 / % 01-FEB-07 / 1731.40 7.61% 01-MAR-07 / 1863.15 -3.61% 02-APR-07 / 1795.85 11.92% 03-MAY-07 / 2009.95
KLGSYSTEL KLG Systel Ltd. 377 163.05 170 163.05 79340 4.02% 26-JUN-09 / 169.60 01-JAN-02 / 49.50 521.92% 01-FEB-07 / 307.85 -6.04% 01-MAR-07 / 289.25 -4.34% 02-APR-07 / 276.70 33.32% 03-MAY-07 / 368.90
ORIENTABRA Orient Abrasives Limited 378 41.5 41.5 39.6 79092 -3.61% 26-JUN-09 / 40.00 / % 01-FEB-07 / 22.95 -13.51% 01-MAR-07 / 19.85 -9.32% 02-APR-07 / 18.00 11.11% 03-MAY-07 / 20.00
VISHALRET Vishal Retail Limited 379 70.6 71.9 68.5 78810 -.14% 26-JUN-09 / 70.50 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
GARWALLROP Garware Wall Ropes Ltd. 380 57.7 58.4 57 78781 -.78% 26-JUN-09 / 57.25 01-JAN-02 / 14.55 % / % / % / % 03-MAY-07 / 121.10
BAJAJHLDNG Bajaj Holdings n Investment Limited 381 365 365 360.05 78558 -.58% 26-JUN-09 / 362.90 / % / % / % / % /
ISMTLTD ISMT Limited 382 31.4 31.85 29.7 78253 -.16% 26-JUN-09 / 31.35 / % / % / % / % /
PIDILITIND Pidilite Industries Ltd 383 120 120 115.1 77342 -3.29% 26-JUN-09 / 116.05 01-JAN-02 / 172.00 -31.08% 01-FEB-07 / 118.55 -7.17% 01-MAR-07 / 110.05 1.27% 02-APR-07 / 111.45 3.23% 03-MAY-07 / 115.05
UTVSOF UTV Software Communications Limited 384 362 387.7 362 76680 4.06% 26-JUN-09 / 376.70 / % 01-FEB-07 / 286.70 -8.6% 01-MAR-07 / 262.05 7.02% 02-APR-07 / 280.45 13.07% 03-MAY-07 / 317.10
MEGH Meghmani Organics Limited 385 12.3 12.35 11.9 75723 -2.03% 26-JUN-09 / 12.05 / % / % / % / % /
AUSTRAL AUSTRAL 386 265.5 275 260.15 75544 1.56% 26-JUN-09 / 269.65 / % / % / % / % /
TATAELXSI Tata Elxsi (India) Ltd 387 144.5 145.7 140 75413 -1.21% 26-JUN-09 / 142.75 01-JAN-02 / 58.25 421.89% 01-FEB-07 / 304.00 -4.51% 01-MAR-07 / 290.30 -5.32% 02-APR-07 / 274.85 14.84% 03-MAY-07 / 315.65
CASTROL Castrol India Ltd 388 365 386.9 365 74938 2.53% 26-JUN-09 / 374.25 01-JAN-02 / 187.85 % / % / % / % /
GIPCL Gujarat Industries Power Co. Ltd 389 85 86 81.75 73829 -3.18% 26-JUN-09 / 82.30 01-JAN-02 / 13.00 393.08% 01-FEB-07 / 64.10 -8.03% 01-MAR-07 / 58.95 -8.14% 02-APR-07 / 54.15 16.71% 03-MAY-07 / 63.20
VISASTEEL Visa Steel Limited 390 25.85 25.85 24.7 72501 -1.74% 26-JUN-09 / 25.40 / % 01-FEB-07 / 33.55 -16.84% 01-MAR-07 / 27.90 -4.48% 02-APR-07 / 26.65 35.83% 03-MAY-07 / 36.20
FINCABLES Finolex Cables Ltd. 391 32 33.4 31.9 72243 1.88% 26-JUN-09 / 32.60 01-JAN-02 / 141.90 -25.37% 01-FEB-07 / 105.90 -11.05% 01-MAR-07 / 94.20 -13% 02-APR-07 / 81.95 15.56% 03-MAY-07 / 94.70
ARIES Aries Agro Limited 392 51.2 54.5 51.2 71747 2.15% 26-JUN-09 / 52.30 / % / % / % / % /
PVP PVP 393 28 29.15 26.4 71727 3.39% 26-JUN-09 / 28.95 / % / % / % / % /
VARDHACRLC Vardhaman Acrylics Ltd 394 8.9 9 8.65 70478 -.56% 26-JUN-09 / 8.85 / % 01-FEB-07 / 7.95 -13.21% 01-MAR-07 / 6.90 -15.22% 02-APR-07 / 5.85 16.24% 03-MAY-07 / 6.80
OFSS OFSS 395 1283 1305 1229.9 69985 .9% 26-JUN-09 / 1294.55 / % / % / % / % /
VARUNSHIP Varun Shipping Co. Ltd. 396 58.8 61 56.75 69781 -2.89% 26-JUN-09 / 57.10 01-JAN-02 / 10.65 510.8% 01-FEB-07 / 65.05 -10.84% 01-MAR-07 / 58.00 -10.34% 02-APR-07 / 52.00 9.04% 03-MAY-07 / 56.70
NIFTYBEES Benchmark Mutual Fund 397 440 442.65 432 69319 .28% 26-JUN-09 / 441.23 / % 01-FEB-07 / 413.00 -7.64% 01-MAR-07 / 381.44 -3.13% 02-APR-07 / 369.51 13.39% 03-MAY-07 / 418.99
MIRCELECTR MIRC Electronics Ltd. 398 14.4 14.6 14.15 69317 -.69% 26-JUN-09 / 14.30 01-JAN-02 / 310.80 -93.87% 01-FEB-07 / 19.05 -5.77% 01-MAR-07 / 17.95 -5.29% 02-APR-07 / 17.00 11.18% 03-MAY-07 / 18.90
INOXLEISUR INOX Leisure Limited 399 49 49.35 47.5 68567 -1.84% 26-JUN-09 / 48.10 / % 01-FEB-07 / 158.00 -24.27% 01-MAR-07 / 119.65 -10.7% 02-APR-07 / 106.85 10.44% 03-MAY-07 / 118.00
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
IOLN IOL Netcom Limited 400 38.45 38.45 35.25 68518 -4.29% 26-JUN-09 / 36.80 / % / % / % / % /
EVEREADY Eveready Industries India Limited 401 32.5 33.7 32.15 66877 .31% 26-JUN-09 / 32.60 / % 01-FEB-07 / 68.70 -.07% 01-MAR-07 / 68.65 -8.89% 02-APR-07 / 62.55 -3.28% 03-MAY-07 / 60.50
ASHAPURMIN Ashapura Minechem Ltd 402 47 47.2 44.25 66010 -1.06% 26-JUN-09 / 46.50 01-JAN-02 / 81.00 192.84% 01-FEB-07 / 237.20 -7.17% 01-MAR-07 / 220.20 -4.47% 02-APR-07 / 210.35 4.83% 03-MAY-07 / 220.50
OMAXAUTO OMAX AUTOS LIMITED 403 33.95 37.65 32.5 65768 7.95% 26-JUN-09 / 36.65 / % 01-FEB-07 / 93.90 -12.41% 01-MAR-07 / 82.25 11.85% 02-APR-07 / 92.00 -5.87% 03-MAY-07 / 86.60
EASTSILK ESI Ltd 404 15.25 15.25 14.45 65722 -1.97% 26-JUN-09 / 14.95 / % 01-FEB-07 / 351.70 -19.53% 01-MAR-07 / 283.00 -18.76% 02-APR-07 / 229.90 7.22% 03-MAY-07 / 246.50
GANESHHOUC GANESH HOUSING CORPORATION LTD. 405 78.65 84.45 78.65 65365 7.37% 26-JUN-09 / 84.45 / % / % / % / % 03-MAY-07 / 311.00
PIRHEALTH PIRHEALTH 406 316.6 316.6 292.05 65210 -4.49% 26-JUN-09 / 302.40 / % / % / % / % /
BAJAJ-AUTO BAJAJ-AUTO 407 994 1025 983 64936 1.02% 26-JUN-09 / 1004.10 / % / % / % / % /
AMTEKINDIA Amtek India Limited 408 39.8 40.45 39.25 63104 -.88% 26-JUN-09 / 39.45 / % 01-FEB-07 / 157.80 -.32% 01-MAR-07 / 157.30 -13.13% 02-APR-07 / 136.65 21.48% 03-MAY-07 / 166.00
HAVELLS Havells India Limited 409 270.95 274 263.05 62018 -.68% 26-JUN-09 / 269.10 01-JAN-02 / 120.35 302.49% 01-FEB-07 / 484.40 -7.2% 01-MAR-07 / 449.50 -7.61% 02-APR-07 / 415.30 13.07% 03-MAY-07 / 469.60
BASML Bannari Amman Spinning Mills Limited 410 51.5 54.4 51.5 61504 3.98% 26-JUN-09 / 53.55 / % 01-FEB-07 / 111.55 -13.27% 01-MAR-07 / 96.75 -13.59% 02-APR-07 / 83.60 8.31% 03-MAY-07 / 90.55
ROHLTD Royal Orchid Hotels Limited 411 61.2 62 60.15 60306 -.33% 26-JUN-09 / 61.00 / % 01-FEB-07 / 213.35 -8.55% 01-MAR-07 / 195.10 2.82% 02-APR-07 / 200.60 2.72% 03-MAY-07 / 206.05
GSFC Gujarat State Fertilizers Chemicals Ltd. 412 171 174.95 171 60162 1.14% 26-JUN-09 / 172.95 01-JAN-02 / 11.90 1517.23% 01-FEB-07 / 192.45 -1.35% 01-MAR-07 / 189.85 -9.27% 02-APR-07 / 172.25 4.09% 03-MAY-07 / 179.30
PSL Sambhaav Media Limited 413 121.4 122.45 118.1 59468 -1.57% 26-JUN-09 / 119.50 / % 01-FEB-07 / 217.00 -2.67% 01-MAR-07 / 211.20 -8.05% 02-APR-07 / 194.20 12.26% 03-MAY-07 / 218.00
IBN18 IBN18 414 106.5 107.9 103.15 59264 -2.16% 26-JUN-09 / 104.20 / % / % / % / % /
GEODESIC GEODESIC 415 97.8 98.5 89.3 59035 -1.02% 26-JUN-09 / 96.80 / % / % / % / % /
ACE ACE 416 29 29 27.55 58814 -2.76% 26-JUN-09 / 28.20 / % 01-FEB-07 / 275.75 -21.76% 01-MAR-07 / 215.75 -17.61% 02-APR-07 / 177.75 29.7% 03-MAY-07 / 230.55
PHOENIXLTD The Phoenix Mills Limited 417 107 107 97.2 58658 -6.21% 26-JUN-09 / 100.35 / % / % / % / % 03-MAY-07 / 1657.70
VARUN Varun Industries Limited 418 41.9 42.9 40.65 58085 2.39% 26-JUN-09 / 42.90 / % / % / % / % /
HMT HMT Ltd. 419 66 67.5 64.6 57825 2.27% 26-JUN-09 / 67.50 01-JAN-02 / 4.80 1717.71% 01-FEB-07 / 87.25 -13.18% 01-MAR-07 / 75.75 -5.81% 02-APR-07 / 71.35 -1.68% 03-MAY-07 / 70.15
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
NITCO Nitco Tiles Limited 420 63.85 63.85 62 57056 0% 26-JUN-09 / 63.85 / % 01-FEB-07 / 239.15 -12.48% 01-MAR-07 / 209.30 -11.87% 02-APR-07 / 184.45 8.43% 03-MAY-07 / 200.00
HANUNG Hanung Toys and Textiles Limited 421 76 77.45 74.25 56955 1.51% 26-JUN-09 / 77.15 / % 01-FEB-07 / 143.10 -16.95% 01-MAR-07 / 118.85 -5.6% 02-APR-07 / 112.20 21.43% 03-MAY-07 / 136.25
AMTEKAUTO Amtek Auto Ltd 422 127.55 134 127.55 56254 3.21% 26-JUN-09 / 131.65 01-JAN-02 / 463.30 -23.2% 01-FEB-07 / 355.80 5.75% 01-MAR-07 / 376.25 -5.17% 02-APR-07 / 356.80 9.77% 03-MAY-07 / 391.65
SUPPETRO Supreme Petrochem Ltd 423 21 21.7 20 56006 -1.43% 26-JUN-09 / 20.70 01-JAN-02 / 4.95 370.71% 01-FEB-07 / 23.30 -10.73% 01-MAR-07 / 20.80 -11.06% 02-APR-07 / 18.50 14.59% 03-MAY-07 / 21.20
GRANULES Granules India Limited 424 61.5 62.9 60.2 55859 .24% 26-JUN-09 / 61.65 / % 01-FEB-07 / 97.90 -1.23% 01-MAR-07 / 96.70 10.7% 02-APR-07 / 107.05 13.83% 03-MAY-07 / 121.85
JKLAKSHMI JK Lakshmi Cement Limited 425 106 107 104.15 54172 -.42% 26-JUN-09 / 105.55 / % 01-FEB-07 / 171.35 -29.24% 01-MAR-07 / 121.25 -14.47% 02-APR-07 / 103.70 5.3% 03-MAY-07 / 109.20
MAHLIFE Mahindra Lifespace Developers Limited 426 274.45 276 267 53485 -.77% 26-JUN-09 / 272.35 / % / % / % / % /
TULIP Tulip IT Services Limited 427 750 759.95 727.05 53339 -1.95% 26-JUN-09 / 735.40 / % 01-FEB-07 / 605.35 -1.82% 01-MAR-07 / 594.35 2.99% 02-APR-07 / 612.10 18.24% 03-MAY-07 / 723.75
COLPAL Colgate Palmolive India Ltd 428 560.1 580 560 53327 2.46% 26-JUN-09 / 573.90 / % / % / % / % /
JAGRAN Jagran Prakashan Limited 429 79.5 79.5 73.5 52375 -6.6% 26-JUN-09 / 74.25 / % 01-FEB-07 / 339.90 7.43% 01-MAR-07 / 365.15 1.38% 02-APR-07 / 370.20 15.49% 03-MAY-07 / 427.55
MOTILALOFS Motilal Oswal Financial Services Limited 430 138 145.8 135.2 52210 3.3% 26-JUN-09 / 142.55 / % / % / % / % /
ULTRACEMCO UltraTech Cement Limited 431 717 739.9 707.6 51449 -.38% 26-JUN-09 / 714.25 / % 01-FEB-07 / 1059.15 -17.87% 01-MAR-07 / 869.85 -17.2% 02-APR-07 / 720.25 15.99% 03-MAY-07 / 835.45
NBVENTURES Nava Bharat Ventures Limited 432 282 295 279 51185 2.09% 26-JUN-09 / 287.90 / % 01-FEB-07 / 118.40 -14.1% 01-MAR-07 / 101.70 -12.34% 02-APR-07 / 89.15 26.75% 03-MAY-07 / 113.00
FCSSOFT FCS Software Solutions Limited 433 50.9 50.9 46.5 50994 -7.37% 26-JUN-09 / 47.15 / % 01-FEB-07 / 91.55 -21.14% 01-MAR-07 / 72.20 -8.52% 02-APR-07 / 66.05 14% 03-MAY-07 / 75.30
IGL Indraprastha Gas Limited 434 135 137.8 134 50550 -.11% 26-JUN-09 / 134.85 / % 01-FEB-07 / 118.45 -8.4% 01-MAR-07 / 108.50 -8.62% 02-APR-07 / 99.15 .86% 03-MAY-07 / 100.00
DCMSRMCONS DCM Shriram Consolidated Ltd 435 51.95 52.85 51.75 50438 1.73% 26-JUN-09 / 52.85 01-JAN-02 / 48.50 106.19% 01-FEB-07 / 100.00 -11.3% 01-MAR-07 / 88.70 -1.07% 02-APR-07 / 87.75 -3.65% 03-MAY-07 / 84.55
UBL UBL 436 123.2 124.9 120.15 50212 -1.06% 26-JUN-09 / 121.90 / % / % / % / % /
ANSALHSG Ansal Housing and Construction Limited 437 48.5 50.45 47.2 50098 4.02% 26-JUN-09 / 50.45 / % 01-FEB-07 / 385.20 -40.91% 01-MAR-07 / 227.60 12.26% 02-APR-07 / 255.50 12.39% 03-MAY-07 / 287.15
TVTODAY TV Today Network Limited 438 92.1 99 92.1 50065 .87% 26-JUN-09 / 92.90 / % 01-FEB-07 / 108.80 20.96% 01-MAR-07 / 131.60 -10.52% 02-APR-07 / 117.75 20.34% 03-MAY-07 / 141.70
SRTRANSFIN Shriram Transport Finance Co. Ltd. 439 302 304 295 49665 -.81% 26-JUN-09 / 299.55 01-JAN-02 / 9.45 1349.74% 01-FEB-07 / 137.00 -5.88% 01-MAR-07 / 128.95 -9.93% 02-APR-07 / 116.15 7.71% 03-MAY-07 / 125.10
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
BEML Bharat Earth Movers Ltd 440 901.25 914.9 870.2 49379 .43% 26-JUN-09 / 905.10 01-JAN-02 / 17.00 6203.24% 01-FEB-07 / 1071.55 1.08% 01-MAR-07 / 1083.10 -2.02% 02-APR-07 / 1061.20 -5.32% 03-MAY-07 / 1004.70
ASAHIINDIA Asahi India Glass Limited 441 49.5 50.2 46 49170 -4.55% 26-JUN-09 / 47.25 01-JAN-02 / 235.00 -44.53% 01-FEB-07 / 130.35 -5.37% 01-MAR-07 / 123.35 -5.51% 02-APR-07 / 116.55 .56% 03-MAY-07 / 117.20
VISUINTL Visu International Limited 442 5.3 5.45 5.15 48797 .94% 26-JUN-09 / 5.35 / % 01-FEB-07 / 20.90 -28.47% 01-MAR-07 / 14.95 -13.04% 02-APR-07 / 13.00 .38% 03-MAY-07 / 13.05
EDELWEISS Edelweiss Capital Limited 443 399 417.5 391 48225 2.33% 26-JUN-09 / 408.30 / % / % / % / % /
NELCO Nelco Ltd 444 53.8 53.8 50.6 48154 -4.74% 26-JUN-09 / 51.25 01-JAN-02 / 9.85 943.15% 01-FEB-07 / 102.75 -5.55% 01-MAR-07 / 97.05 -13.65% 02-APR-07 / 83.80 7.04% 03-MAY-07 / 89.70
DHANUS Dhanus Technologies Limited 445 34.65 35.65 33.05 47943 -1.59% 26-JUN-09 / 34.10 / % / % / % / % /
HCL-INSYS HCL Infosystems Ltd 446 112.5 118 112.5 47409 3.16% 26-JUN-09 / 116.05 01-JAN-02 / 94.50 82.33% 01-FEB-07 / 172.30 -9.66% 01-MAR-07 / 155.65 -17.8% 02-APR-07 / 127.95 14.93% 03-MAY-07 / 147.05
JYOTHYLAB Jyothy Laboratories Limited 447 100 103.6 99 47232 .7% 26-JUN-09 / 100.70 / % / % / % / % /
SUVEN Suven Life Sciences Limited 448 19.85 20.15 19.55 46865 .25% 26-JUN-09 / 19.90 / % 01-FEB-07 / 161.05 -11.49% 01-MAR-07 / 142.55 -72.68% 02-APR-07 / 38.95 3.21% 03-MAY-07 / 40.20
BHAGYNAGAR Bhagyanagar India Limited 449 23.6 24.5 23.2 46569 -1.27% 26-JUN-09 / 23.30 / % 01-FEB-07 / 45.65 -16.98% 01-MAR-07 / 37.90 -8.31% 02-APR-07 / 34.75 8.35% 03-MAY-07 / 37.65
LGBROS LG Balakrishnan Bros Ltd 450 14 14.35 13.55 46169 1.79% 26-JUN-09 / 14.25 01-JAN-02 / 29.20 -9.42% 01-FEB-07 / 26.45 -12.85% 01-MAR-07 / 23.05 -4.77% 02-APR-07 / 21.95 1.82% 03-MAY-07 / 22.35
MATRIXLABS Matrix Laboratories Limited 451 209.4 209.4 207.1 46135 -.43% 26-JUN-09 / 208.50 / % 01-FEB-07 / 223.80 -18.45% 01-MAR-07 / 182.50 -4.27% 02-APR-07 / 174.70 11.45% 03-MAY-07 / 194.70
SUBHASPROJ Subhash Projects Marketing Ltd 452 118 122.4 117.1 46101 1.69% 26-JUN-09 / 120.00 01-JAN-02 / 37.00 564.73% 01-FEB-07 / 245.95 -12.24% 01-MAR-07 / 215.85 -18.51% 02-APR-07 / 175.90 8.39% 03-MAY-07 / 190.65
CORPBANK Corporation Bank 453 338 338 326.6 45971 -1.75% 26-JUN-09 / 332.10 01-JAN-02 / 127.10 142.49% 01-FEB-07 / 308.20 -14.86% 01-MAR-07 / 262.40 -1.62% 02-APR-07 / 258.15 28.92% 03-MAY-07 / 332.80
FCH Future Capital Holdings Limited 454 247 251.7 244.05 45205 0% 26-JUN-09 / 247.00 / % / % / % / % /
SURAJDIAMN Su-Raj Diamonds (India) Ltd. 455 36.5 37.5 36.1 45046 1.64% 26-JUN-09 / 37.10 01-JAN-02 / 8.35 568.86% 01-FEB-07 / 55.85 -4.03% 01-MAR-07 / 53.60 -10.73% 02-APR-07 / 47.85 7.94% 03-MAY-07 / 51.65
WINSOMYARN Winsome Yarns Ltd 456 12.9 13.1 12.9 44958 1.55% 26-JUN-09 / 13.10 / % 01-FEB-07 / 21.45 -13.52% 01-MAR-07 / 18.55 -14.56% 02-APR-07 / 15.85 3.47% 03-MAY-07 / 16.40
ALKALI ALKALI 457 281 285.9 277.15 44907 -.25% 26-JUN-09 / 280.30 / % / % / % / % /
FACT Fertilizers and Chemicals Travancore Ltd. 458 43.45 44.25 42.5 43792 .35% 26-JUN-09 / 43.60 / % 01-FEB-07 / 24.90 -9.64% 01-MAR-07 / 22.50 -11.11% 02-APR-07 / 20.00 9% 03-MAY-07 / 21.80
MAHSEAMLES Maharashtra Seamless Ltd 459 268.1 277.9 267 43584 .9% 26-JUN-09 / 270.50 01-JAN-02 / 33.35 1449.63% 01-FEB-07 / 516.80 -5.65% 01-MAR-07 / 487.60 -1.24% 02-APR-07 / 481.55 16.23% 03-MAY-07 / 559.70
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
MANGLMCEM Mangalam Cement Ltd 460 114 117.9 111.6 42641 -.83% 26-JUN-09 / 113.05 01-JAN-02 / 6.20 3523.39% 01-FEB-07 / 224.65 -23.1% 01-MAR-07 / 172.75 -23.76% 02-APR-07 / 131.70 11.66% 03-MAY-07 / 147.05
NFL National Fertilizers Limited 461 62.1 63.3 60.5 42303 -1.61% 26-JUN-09 / 61.10 / % 01-FEB-07 / 32.70 -7.49% 01-MAR-07 / 30.25 -11.07% 02-APR-07 / 26.90 16.54% 03-MAY-07 / 31.35
DALMIACEM Dalmia Cement (Bharat) Ltd 462 137 141 133.5 41875 -1.2% 26-JUN-09 / 135.35 01-JAN-02 / 157.00 153.47% 01-FEB-07 / 397.95 -8.92% 01-MAR-07 / 362.45 -1.14% 02-APR-07 / 358.30 -3.56% 03-MAY-07 / 345.55
SIGROUPIND SIGROUPIND 463 60.1 61.15 60.1 41585 1.16% 26-JUN-09 / 60.80 / % 01-FEB-07 / 36.40 -20.19% 01-MAR-07 / 29.05 -1.89% 02-APR-07 / 28.50 12.28% 03-MAY-07 / 32.00
JUBILANT Jubilant Organosys Limited 464 169 171 166.05 41102 -1.04% 26-JUN-09 / 167.25 / % 01-FEB-07 / 268.10 -7.14% 01-MAR-07 / 248.95 1.71% 02-APR-07 / 253.20 2.01% 03-MAY-07 / 258.30
MADHUCON Madhucon Projects Limited 465 156 163.05 155.15 40768 4.04% 26-JUN-09 / 162.30 / % 01-FEB-07 / 289.70 -28.24% 01-MAR-07 / 207.90 -4.06% 02-APR-07 / 199.45 .35% 03-MAY-07 / 200.15
ALEMBICLTD Alembic Limited 466 38 38.4 37.6 40571 -.39% 26-JUN-09 / 37.85 01-JAN-02 / 76.85 -13.34% 01-FEB-07 / 66.60 -7.36% 01-MAR-07 / 61.70 -10.21% 02-APR-07 / 55.40 5.14% 03-MAY-07 / 58.25
SUNDRMFAST Sundaram Fasteners Ltd 467 27.4 27.9 26.35 40295 -2.19% 26-JUN-09 / 26.80 01-JAN-02 / 205.00 -62.29% 01-FEB-07 / 77.30 -10.48% 01-MAR-07 / 69.20 -9.54% 02-APR-07 / 62.60 5.35% 03-MAY-07 / 65.95
JKCEMENT JK Cement Limited 468 100 102 99.2 39974 -.05% 26-JUN-09 / 99.95 / % 01-FEB-07 / 195.45 -18.24% 01-MAR-07 / 159.80 -9.86% 02-APR-07 / 144.05 7.71% 03-MAY-07 / 155.15
INDSWFTLAB Ind-Swift Laboratories Ltd. 469 40.2 42.2 40.2 39835 3.48% 26-JUN-09 / 41.60 01-JAN-02 / 16.75 282.99% 01-FEB-07 / 64.15 -2.81% 01-MAR-07 / 62.35 -11.63% 02-APR-07 / 55.10 10.53% 03-MAY-07 / 60.90
THOMASCOOK Thomas Cook (India) Ltd 470 54.2 55.35 53.75 39653 .46% 26-JUN-09 / 54.45 01-JAN-02 / 241.85 111.72% 01-FEB-07 / 512.05 4.87% 01-MAR-07 / 537.00 -6.9% 02-APR-07 / 499.95 1.65% 03-MAY-07 / 508.20
BPL B S Refrigerators Limited 471 25.5 25.5 24.6 39465 -2.16% 26-JUN-09 / 24.95 01-JAN-02 / 50.60 70.65% 01-FEB-07 / 86.35 -20.32% 01-MAR-07 / 68.80 -18.53% 02-APR-07 / 56.05 12.4% 03-MAY-07 / 63.00
GODREJCP Godrej Consumer Products Limited 472 173 178 172.3 39361 1.45% 26-JUN-09 / 175.50 01-JAN-02 / 54.05 183.9% 01-FEB-07 / 153.45 -.94% 01-MAR-07 / 152.00 -5.76% 02-APR-07 / 143.25 -3.91% 03-MAY-07 / 137.65
ANDHRSUGAR The Andhra Sugars Ltd 473 98.4 98.4 94.4 39340 -2.9% 26-JUN-09 / 95.55 01-JAN-02 / 20.15 434.49% 01-FEB-07 / 107.70 -11.05% 01-MAR-07 / 95.80 -10.07% 02-APR-07 / 86.15 12.3% 03-MAY-07 / 96.75
THERMAX Thermax Ltd 474 399 414.85 385 38778 3.12% 26-JUN-09 / 411.45 01-JAN-02 / 68.50 501.24% 01-FEB-07 / 411.85 -7.5% 01-MAR-07 / 380.95 -2.03% 02-APR-07 / 373.20 11.28% 03-MAY-07 / 415.30
IFGLREFRAC IFGL Refractories Ltd 475 24.6 26.5 23.7 38685 -2.64% 26-JUN-09 / 23.95 / % 01-FEB-07 / 82.60 -.67% 01-MAR-07 / 82.05 -20.41% 02-APR-07 / 65.30 4.44% 03-MAY-07 / 68.20
FEDDERLOYD Fedders Lloyd Corporation Ltd 476 33.65 34.5 32.25 38335 -2.82% 26-JUN-09 / 32.70 / % 01-FEB-07 / 127.35 -8.28% 01-MAR-07 / 116.80 5.48% 02-APR-07 / 123.20 -5.03% 03-MAY-07 / 117.00
PFIZER Pfizer Ltd. 477 820 824.9 819 38174 -.02% 26-JUN-09 / 819.85 01-JAN-02 / 449.20 71.85% 01-FEB-07 / 771.95 -6.83% 01-MAR-07 / 719.25 7.77% 02-APR-07 / 775.15 13.29% 03-MAY-07 / 878.15
EDL Empee Distilleries Limited 478 94 98.45 92 38172 3.67% 26-JUN-09 / 97.45 / % / % / % / % /
SHANTIGEAR Shanthi Gears Ltd 479 46.9 47.5 45.5 38086 -.75% 26-JUN-09 / 46.55 01-JAN-02 / 51.25 42.44% 01-FEB-07 / 73.00 -10.68% 01-MAR-07 / 65.20 -7.75% 02-APR-07 / 60.15 13.72% 03-MAY-07 / 68.40
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
IVRPRIME IVR Prime Urban Developers Limited 480 77.2 82 77.2 38024 4.4% 26-JUN-09 / 80.60 / % / % / % / % /
MBECL Mcnally Bharat Engineering Company Limited 481 116 123 114.35 37500 3.58% 26-JUN-09 / 120.15 / % 01-FEB-07 / 172.15 -12.37% 01-MAR-07 / 150.85 -12.5% 02-APR-07 / 132.00 11.63% 03-MAY-07 / 147.35
NAUKRI Info Edge (India) Limited 482 624.6 719 624.6 37436 9.49% 26-JUN-09 / 683.90 / % 01-FEB-07 / 684.15 -2.12% 01-MAR-07 / 669.65 1.15% 02-APR-07 / 677.35 12.95% 03-MAY-07 / 765.10
KPIT KPIT Cummins Infosystems Limited 483 50 51 49.4 36812 1.1% 26-JUN-09 / 50.55 01-JAN-02 / 55.45 170.78% 01-FEB-07 / 150.15 -12.05% 01-MAR-07 / 132.05 -1.14% 02-APR-07 / 130.55 3.64% 03-MAY-07 / 135.30
SB&TINTL SB&TINTL 484 9.1 9.5 8.75 36725 -.55% 26-JUN-09 / 9.05 01-JAN-02 / 15.75 147.3% 01-FEB-07 / 38.95 -18.61% 01-MAR-07 / 31.70 -18.61% 02-APR-07 / 25.80 21.32% 03-MAY-07 / 31.30
ABSHEKINDS Abhishek Industries Limited 485 11.3 11.75 11.2 35889 1.77% 26-JUN-09 / 11.50 / % 01-FEB-07 / 23.15 -7.99% 01-MAR-07 / 21.30 -5.63% 02-APR-07 / 20.10 5.97% 03-MAY-07 / 21.30
CHEMPLAST Chemplast Sanmar Ltd. 486 6 6 5.7 34713 -3.33% 26-JUN-09 / 5.80 01-JAN-02 / 17.50 -55.43% 01-FEB-07 / 7.80 0% 01-MAR-07 / 7.80 -12.82% 02-APR-07 / 6.80 5.88% 03-MAY-07 / 7.20
GWALCHEM Gwalior Chemical Industries Limited 487 89.25 90.95 86.8 34567 -2.3% 26-JUN-09 / 87.20 / % 01-FEB-07 / 76.75 -25.93% 01-MAR-07 / 56.85 -2.73% 02-APR-07 / 55.30 9.04% 03-MAY-07 / 60.30
KOPRAN Kopran Ltd 488 10.45 10.45 9.95 34366 -3.83% 26-JUN-09 / 10.05 01-JAN-02 / 38.75 -7.1% 01-FEB-07 / 36.00 -10.56% 01-MAR-07 / 32.20 -22.83% 02-APR-07 / 24.85 17.3% 03-MAY-07 / 29.15
BLKASHYAP B. L. Kashyap and Sons Limited 489 357.9 368.75 345.3 34351 1.83% 26-JUN-09 / 364.45 / % 01-FEB-07 / 1382.35 -16.88% 01-MAR-07 / 1148.95 -.01% 02-APR-07 / 1148.80 13.34% 03-MAY-07 / 1302.05
APOLLOSIND Apollo Sindhoori Capital Investments Limited 490 30.5 31.05 29.6 34340 1.8% 26-JUN-09 / 31.05 / % / % / % / % /
PFOCUS Prime Focus Limited 491 195 199.95 183 34243 -5.26% 26-JUN-09 / 184.75 / % 01-FEB-07 / 373.00 6.7% 01-MAR-07 / 398.00 3.09% 02-APR-07 / 410.30 42.6% 03-MAY-07 / 585.10
CRANESSOFT Cranes Software International Limited 492 47.8 48.7 47 34220 -.84% 26-JUN-09 / 47.40 / % 01-FEB-07 / 100.55 5.72% 01-MAR-07 / 106.30 -3.81% 02-APR-07 / 102.25 -2.69% 03-MAY-07 / 99.50
AKSHOPTFBR Aksh Optifibre Limited 493 15.1 15.25 14.2 33987 -4.64% 26-JUN-09 / 14.40 01-JAN-02 / 66.50 -10.75% 01-FEB-07 / 59.35 -16.01% 01-MAR-07 / 49.85 -6.62% 02-APR-07 / 46.55 6.55% 03-MAY-07 / 49.60
PURVA Puravankara Projects Limited 494 83 87.25 83 33839 4.4% 26-JUN-09 / 86.65 / % / % / % / % /
BLUESTARCO Blue Star Limited 495 312 315 307.5 33439 -.22% 26-JUN-09 / 311.30 01-JAN-02 / 48.15 358.26% 01-FEB-07 / 220.65 -7.3% 01-MAR-07 / 204.55 -1.78% 02-APR-07 / 200.90 12.47% 03-MAY-07 / 225.95
GRUH Gruh Finance Limited 496 200 205 198.2 33143 1.05% 26-JUN-09 / 202.10 / % 01-FEB-07 / 137.10 -1.53% 01-MAR-07 / 135.00 -2.04% 02-APR-07 / 132.25 11.08% 03-MAY-07 / 146.90
PUNJABCHEM Punjab Chemicals n Crop Protection Limited 497 174.05 174.05 163.8 32977 -4.8% 26-JUN-09 / 165.70 01-JAN-02 / 21.90 % / % / % 02-APR-07 / 132.30 -.94% 03-MAY-07 / 131.05
AMAR Amar Remedies Limited 498 29.5 29.85 27.15 32533 -3.9% 26-JUN-09 / 28.35 / % 01-FEB-07 / 52.10 -25.53% 01-MAR-07 / 38.80 -22.04% 02-APR-07 / 30.25 17.69% 03-MAY-07 / 35.60
GRAPHITE Graphite India Limited 499 42.6 43.75 42 32111 .94% 26-JUN-09 / 43.00 / % 01-FEB-07 / 62.05 -9.75% 01-MAR-07 / 56.00 -12.05% 02-APR-07 / 49.25 16.55% 03-MAY-07 / 57.40
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
KRBL KRBL Limited 500 94.25 97.9 92 32051 -1.01% 26-JUN-09 / 93.30 / % 01-FEB-07 / 169.35 -26.22% 01-MAR-07 / 124.95 -13.05% 02-APR-07 / 108.65 8.19% 03-MAY-07 / 117.55
MEGASOFT Megasoft Limited 501 22 23.25 21.1 32015 3.41% 26-JUN-09 / 22.75 / % / % / % / % /
SIL Standard Industries Limited 502 18.5 18.85 17.85 31936 -1.89% 26-JUN-09 / 18.15 / % 01-FEB-07 / 54.40 -21.05% 01-MAR-07 / 42.95 -2.44% 02-APR-07 / 41.90 2.98% 03-MAY-07 / 43.15
BERGEPAINT Berger Paints (I) Ltd 503 40.5 41.15 40.3 31750 .62% 26-JUN-09 / 40.75 01-JAN-02 / 69.35 -35.69% 01-FEB-07 / 44.60 -14.69% 01-MAR-07 / 38.05 -5.78% 02-APR-07 / 35.85 7.11% 03-MAY-07 / 38.40
BILPOWER Bilpower Limited 504 126.95 129.45 118.55 31631 .04% 26-JUN-09 / 127.00 / % 01-FEB-07 / 238.45 -35.08% 01-MAR-07 / 154.80 -6.01% 02-APR-07 / 145.50 21.79% 03-MAY-07 / 177.20
OILCOUNTUB Oil Country Tubular Ltd 505 59.8 60.8 58.2 31440 .33% 26-JUN-09 / 60.00 01-JAN-02 / 9.05 150.28% 01-FEB-07 / 22.65 .66% 01-MAR-07 / 22.80 25.44% 02-APR-07 / 28.60 32.34% 03-MAY-07 / 37.85
GREAVESCOT Greaves Cotton Limited 506 121.95 122 115.1 31267 -4.92% 26-JUN-09 / 115.95 / % 01-FEB-07 / 342.35 -10.31% 01-MAR-07 / 307.05 1.3% 02-APR-07 / 311.05 5.21% 03-MAY-07 / 327.25
RAINCOM Rain Commodities Limited 507 131 141 129.2 31104 4.81% 26-JUN-09 / 137.30 / % / % / % / % /
INDORAMA Indo Rama Synthetics (India) Limited 508 28.75 29.8 25.9 31070 -8% 26-JUN-09 / 26.45 / % 01-FEB-07 / 54.20 -5.72% 01-MAR-07 / 51.10 -1.08% 02-APR-07 / 50.55 .49% 03-MAY-07 / 50.80
MONNETISPA Monnet Ispat Ltd 509 228.45 235 228.45 30960 1.44% 26-JUN-09 / 231.75 01-JAN-02 / 6.35 3456.69% 01-FEB-07 / 225.85 1.33% 01-MAR-07 / 228.85 2.38% 02-APR-07 / 234.30 11.65% 03-MAY-07 / 261.60
MRO-TEK MRO-TEK Limited 510 26.9 27.3 26 30628 1.12% 26-JUN-09 / 27.20 01-JAN-02 / 18.80 189.63% 01-FEB-07 / 54.45 -16.99% 01-MAR-07 / 45.20 12.06% 02-APR-07 / 50.65 -5.03% 03-MAY-07 / 48.10
HITECHGEAR Hi-Tech Gears Ltd. 511 62.9 63 61.15 30549 0% 26-JUN-09 / 62.90 / % 01-FEB-07 / 175.95 -15.54% 01-MAR-07 / 148.60 -9.22% 02-APR-07 / 134.90 10.23% 03-MAY-07 / 148.70
IFBIND IFB Industries Ltd. 512 40.05 44.05 40.05 30519 8.61% 26-JUN-09 / 43.50 01-JAN-02 / 1.50 1486.67% 01-FEB-07 / 23.80 -21.22% 01-MAR-07 / 18.75 -11.47% 02-APR-07 / 16.60 2.11% 03-MAY-07 / 16.95
HINDDORROL Hindustan Dorr-Oliver Ltd 513 88.55 90 87.25 30083 1.19% 26-JUN-09 / 89.60 / % 01-FEB-07 / 97.65 -20.89% 01-MAR-07 / 77.25 -22.98% 02-APR-07 / 59.50 26.13% 03-MAY-07 / 75.05
AARTIIND Aarti Industries Ltd. 514 40 40.7 40 30022 .38% 26-JUN-09 / 40.15 / % 01-FEB-07 / 29.10 -11.17% 01-MAR-07 / 25.85 -10.44% 02-APR-07 / 23.15 19.44% 03-MAY-07 / 27.65
ELDERPHARM Elder Pharmaceuticals Limited 515 247 247 228 29972 -2.41% 26-JUN-09 / 241.05 01-JAN-02 / 33.75 1122.52% 01-FEB-07 / 412.60 -5.15% 01-MAR-07 / 391.35 4.82% 02-APR-07 / 410.20 -2.39% 03-MAY-07 / 400.40
POLARIND POLARIND 516 5.3 5.35 5 29841 -4.72% 26-JUN-09 / 5.05 / % 01-FEB-07 / 8.65 0% 01-MAR-07 / 8.65 -13.29% 02-APR-07 / 7.50 % /
HIMATSEIDE Himatsingka Seide Ltd 517 33.1 34.35 32.65 29691 .3% 26-JUN-09 / 33.20 01-JAN-02 / 80.20 62.09% 01-FEB-07 / 130.00 -4.04% 01-MAR-07 / 124.75 -7.74% 02-APR-07 / 115.10 3.87% 03-MAY-07 / 119.55
ANKURDRUGS ANKURDRUGS 518 121.9 126.25 115.1 29386 .7% 26-JUN-09 / 122.75 / % / % / % / % /
PVR PVR Limited 519 105 108 103 29330 2.05% 26-JUN-09 / 107.15 / % 01-FEB-07 / 225.80 -21.43% 01-MAR-07 / 177.40 -6.88% 02-APR-07 / 165.20 22.58% 03-MAY-07 / 202.50
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
BRIGADE Brigade Enterprises Limited 520 76.1 76.85 73.6 28914 .39% 26-JUN-09 / 76.40 / % / % / % / % /
IVC ILFS Investment Managers Limited 521 148.9 150 143 28506 -2.82% 26-JUN-09 / 144.70 01-JAN-02 / 17.00 840% 01-FEB-07 / 159.80 -4.38% 01-MAR-07 / 152.80 -15.02% 02-APR-07 / 129.85 17.25% 03-MAY-07 / 152.25
LAXMIMACH Lakshmi Machine Works Ltd. 522 995 1011.4 960.05 28479 -1.82% 26-JUN-09 / 976.85 01-JAN-02 / 710.00 410.03% 01-FEB-07 / 3621.20 -16.86% 01-MAR-07 / 3010.60 -7.13% 02-APR-07 / 2795.95 -2.8% 03-MAY-07 / 2717.80
TIMETECHNO Time Technoplast Limited 523 38.5 39.3 36.75 28432 1.04% 26-JUN-09 / 38.90 / % / % / % / % /
ATLANTA Atlanta Limited 524 70.15 74.55 70.15 27896 1.43% 26-JUN-09 / 71.15 / % 01-FEB-07 / 1303.85 -42.4% 01-MAR-07 / 751.00 -65.91% 02-APR-07 / 256.05 71.14% 03-MAY-07 / 438.20
VIPIND VIP Industries Ltd. 525 49.8 50.5 48.1 27582 -2.51% 26-JUN-09 / 48.55 01-JAN-02 / 17.20 546.22% 01-FEB-07 / 111.15 -9.36% 01-MAR-07 / 100.75 -10.47% 02-APR-07 / 90.20 3.16% 03-MAY-07 / 93.05
EIDPARRY EID Parry India Ltd. 526 255.1 273.9 255.1 27171 4.55% 26-JUN-09 / 266.70 01-JAN-02 / 72.05 65.37% 01-FEB-07 / 119.15 2.69% 01-MAR-07 / 122.35 4.78% 02-APR-07 / 128.20 -4.29% 03-MAY-07 / 122.70
RESURGERE RESURGERE 527 103 104.7 102 26979 1.65% 26-JUN-09 / 104.70 / % / % / % / % /
J&KBANK J&KBANK 528 474 486 452.2 26275 1.46% 26-JUN-09 / 480.90 01-JAN-02 / 43.85 1433.52% 01-FEB-07 / 672.45 -6.02% 01-MAR-07 / 632.00 -1.47% 02-APR-07 / 622.70 15.41% 03-MAY-07 / 718.65
MOTHERSUMI Motherson Sumi Systems Ltd. 529 67.5 69.45 65.5 26232 -.74% 26-JUN-09 / 67.00 01-JAN-02 / 91.00 22.86% 01-FEB-07 / 111.80 -3.04% 01-MAR-07 / 108.40 -1.29% 02-APR-07 / 107.00 3.13% 03-MAY-07 / 110.35
KSK KSK 530 216.95 224.5 212.7 26047 2.1% 26-JUN-09 / 221.50 / % / % / % / % /
SAPL South Asian Petrochem Limited 531 12.25 12.25 11.55 25990 -4.08% 26-JUN-09 / 11.75 / % / % / % / % /
JKTYRE JK Tyre Industries Limited 532 68 72.85 68 25969 6.03% 26-JUN-09 / 72.10 / % / % / % 02-APR-07 / 104.70 31.33% 03-MAY-07 / 137.50
TAJGVK Taj GVK Hotels Resorts Limited 533 77.55 79.2 76.6 25879 1.61% 26-JUN-09 / 78.80 01-JAN-02 / 62.00 241.37% 01-FEB-07 / 211.65 -9.83% 01-MAR-07 / 190.85 -6.86% 02-APR-07 / 177.75 -.31% 03-MAY-07 / 177.20
UNITY Unity Infraprojects Limited 534 317.95 321.45 310.25 25750 1.1% 26-JUN-09 / 321.45 / % 01-FEB-07 / 612.70 -12.25% 01-MAR-07 / 537.65 -20.11% 02-APR-07 / 429.55 -5.34% 03-MAY-07 / 406.60
EIHOTEL EIH Limited 535 128.9 138 125.5 25486 .85% 26-JUN-09 / 130.00 01-JAN-02 / 231.35 -57.66% 01-FEB-07 / 97.95 -4.03% 01-MAR-07 / 94.00 -2.39% 02-APR-07 / 91.75 8.5% 03-MAY-07 / 99.55
NCLIND NCL Industries Limited 536 41.25 42 40 25419 1.33% 26-JUN-09 / 41.80 / % / % / % / % 03-MAY-07 / 37.05
MIRZAINT Mirza International Limited 537 13 13.15 12.7 25380 -.77% 26-JUN-09 / 12.90 / % 01-FEB-07 / 194.70 -13.59% 01-MAR-07 / 168.25 -12.3% 02-APR-07 / 147.55 -75.36% 03-MAY-07 / 36.35
CHOLADBS Cholamandalam DBS Finance Limited 538 66.25 68.15 64.1 25001 2.72% 26-JUN-09 / 68.05 / % 01-FEB-07 / 143.10 -19.15% 01-MAR-07 / 115.70 -8.25% 02-APR-07 / 106.15 17.29% 03-MAY-07 / 124.50
ZICOM ZICOM 539 76.3 80.15 76.25 24619 5.05% 26-JUN-09 / 80.15 / % 01-FEB-07 / 201.10 -14.15% 01-MAR-07 / 172.65 -9.88% 02-APR-07 / 155.60 14.52% 03-MAY-07 / 178.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
SHREEASHTA Shree Ashtavinayak Cine Vision Limited 540 552 564.85 548 24616 .4% 26-JUN-09 / 554.20 / % 01-FEB-07 / 322.85 -42.23% 01-MAR-07 / 186.50 -25.25% 02-APR-07 / 139.40 14.28% 03-MAY-07 / 159.30
GAEL Gujarat Ambuja Exports Limited 541 21 21 19.6 24597 -4.76% 26-JUN-09 / 20.00 01-JAN-02 / 8.50 291.76% 01-FEB-07 / 33.30 -17.12% 01-MAR-07 / 27.60 -9.06% 02-APR-07 / 25.10 12.55% 03-MAY-07 / 28.25
GOLDTECH Goldstone Technologies Ltd 542 35.5 35.65 35 24183 .42% 26-JUN-09 / 35.65 01-JAN-02 / 25.60 248.24% 01-FEB-07 / 89.15 -24.62% 01-MAR-07 / 67.20 -5.13% 02-APR-07 / 63.75 13.25% 03-MAY-07 / 72.20
OCL OCL India Ltd. 543 97.1 101 96.15 24118 2.57% 26-JUN-09 / 99.60 / % 01-FEB-07 / 172.05 -9.97% 01-MAR-07 / 154.90 -9.23% 02-APR-07 / 140.60 5.16% 03-MAY-07 / 147.85
TTKPRESTIG TTK Prestige Ltd. 544 123.95 139.9 123.55 23920 11.38% 26-JUN-09 / 138.05 01-JAN-02 / 12.80 976.56% 01-FEB-07 / 137.80 -12.95% 01-MAR-07 / 119.95 -1.17% 02-APR-07 / 118.55 1.22% 03-MAY-07 / 120.00
TRICOM Tricom India Limited 545 18.3 18.3 17.5 23754 -2.19% 26-JUN-09 / 17.90 / % 01-FEB-07 / 131.35 -31.52% 01-MAR-07 / 89.95 -16.84% 02-APR-07 / 74.80 46.72% 03-MAY-07 / 109.75
ZENITHBIR Zenith Birla (India) Limited 546 20.2 20.4 19.7 23581 -.99% 26-JUN-09 / 20.00 / % / % / % / % 03-MAY-07 / 34.10
GPIL Godawari Power And Ispat limited 547 113 113.75 110.1 23286 -.66% 26-JUN-09 / 112.25 / % 01-FEB-07 / 107.75 -2.74% 01-MAR-07 / 104.80 1.24% 02-APR-07 / 106.10 28.42% 03-MAY-07 / 136.25
CORDSCABLE Cords Cable Industries Limited 548 43 44 40.5 23281 -2.33% 26-JUN-09 / 42.00 / % / % / % / % /
MVL MVL 549 103 110 103 23274 6.41% 26-JUN-09 / 109.60 / % / % / % / % /
PBAINFRA PBA Infrastructure Limited 550 57.3 58.8 57 23165 1.48% 26-JUN-09 / 58.15 / % 01-FEB-07 / 126.50 -22.77% 01-MAR-07 / 97.70 -23.9% 02-APR-07 / 74.35 17.35% 03-MAY-07 / 87.25
EASUNREYRL Easun Reyrolle Ltd 551 76 78.65 72.55 23104 3.49% 26-JUN-09 / 78.65 01-JAN-02 / 18.90 3715.61% 01-FEB-07 / 721.15 -1.48% 01-MAR-07 / 710.50 -14.76% 02-APR-07 / 605.60 15.93% 03-MAY-07 / 702.05
MAXWELL Maxwell Industries Limited 552 15.85 16.8 15.85 22612 4.42% 26-JUN-09 / 16.55 / % / % / % / % /
JUNIORBEES Benchmark Mutual Fund-Nifty Junior Benchmark ETF 553 80.79 82 79.66 22533 1.04% 26-JUN-09 / 81.63 / % 01-FEB-07 / 74.50 -7.65% 01-MAR-07 / 68.80 -1.45% 02-APR-07 / 67.80 15.63% 03-MAY-07 / 78.40
SURYAPHARM Surya Pharmaceutical Limited 554 100.8 100.8 96.65 22471 -3.62% 26-JUN-09 / 97.15 / % 01-FEB-07 / 84.60 -16.02% 01-MAR-07 / 71.05 -9.15% 02-APR-07 / 64.55 17.35% 03-MAY-07 / 75.75
TIPSINDLTD TIPS Industries Limited 555 37.75 40.45 37.2 22435 3.18% 26-JUN-09 / 38.95 01-JAN-02 / 107.05 -72.02% 01-FEB-07 / 29.95 6.68% 01-MAR-07 / 31.95 -12.83% 02-APR-07 / 27.85 13.64% 03-MAY-07 / 31.65
SEAMECLTD South East Asia Marine Engineering Construction Limited 556 133 138 131.3 22338 3.76% 26-JUN-09 / 138.00 01-JAN-02 / 83.10 122.32% 01-FEB-07 / 184.75 6.96% 01-MAR-07 / 197.60 -12.68% 02-APR-07 / 172.55 11.07% 03-MAY-07 / 191.65
PANACEABIO Panacea Biotec Ltd. 557 140 140 132.3 22169 -4.79% 26-JUN-09 / 133.30 01-JAN-02 / 350.00 15.1% 01-FEB-07 / 402.85 9.21% 01-MAR-07 / 439.95 -9.48% 02-APR-07 / 398.25 10.53% 03-MAY-07 / 440.20
GOKUL GOKUL 558 244 244 233 22137 -4.2% 26-JUN-09 / 233.75 / % / % / % / % /
TITAN Titan Industries Ltd. 559 1120.1 1147.55 1105 22047 1.87% 26-JUN-09 / 1141.05 01-JAN-02 / 37.65 2525.9% 01-FEB-07 / 988.65 -14.25% 01-MAR-07 / 847.75 -3.79% 02-APR-07 / 815.60 21.74% 03-MAY-07 / 992.95
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
SELAN Selan Exploration Technology Limited 560 199 202 193.3 21331 -2.01% 26-JUN-09 / 195.00 / % 01-FEB-07 / 77.30 -2.78% 01-MAR-07 / 75.15 -4.59% 02-APR-07 / 71.70 17.02% 03-MAY-07 / 83.90
SUPREMEINF Supreme Infrastructure India Limited 561 79 80 75.25 21301 -1.2% 26-JUN-09 / 78.05 / % / % / % / % /
EMAMILTD Emami Limited 562 339.5 358 334 21126 4.49% 26-JUN-09 / 354.75 / % 01-FEB-07 / 251.50 -13.72% 01-MAR-07 / 217.00 -10.65% 02-APR-07 / 193.90 2.53% 03-MAY-07 / 198.80
CONCOR Container Corporation of India Limited 563 952 961.95 945 20933 .48% 26-JUN-09 / 956.60 01-JAN-02 / 149.10 1245.71% 01-FEB-07 / 2006.45 -6.3% 01-MAR-07 / 1880.00 -.01% 02-APR-07 / 1879.75 8.94% 03-MAY-07 / 2047.85
HEG HEG Ltd 564 190 190 185.05 20814 -2.21% 26-JUN-09 / 185.80 01-JAN-02 / 27.55 533.76% 01-FEB-07 / 174.60 -1.58% 01-MAR-07 / 171.85 -2.85% 02-APR-07 / 166.95 11.17% 03-MAY-07 / 185.60
KALPATPOWR Kalpataru Power Transmission Ltd 565 752 790 737.25 20657 4.76% 26-JUN-09 / 787.80 / % 01-FEB-07 / 1275.00 -14.3% 01-MAR-07 / 1092.65 -4.35% 02-APR-07 / 1045.10 11.78% 03-MAY-07 / 1168.25
CENTENKA Century Enka Ltd 566 93.75 95.7 93 20585 1.01% 26-JUN-09 / 94.70 01-JAN-02 / 57.25 149.26% 01-FEB-07 / 142.70 -5.92% 01-MAR-07 / 134.25 -7.52% 02-APR-07 / 124.15 15.75% 03-MAY-07 / 143.70
TAKE Take Solutions Limited 567 36.7 36.7 34.65 20354 -3.27% 26-JUN-09 / 35.50 / % / % / % / % /
CLUTCHAUTO Clutch Auto Limited 568 28.9 29.5 28.55 20162 -.17% 26-JUN-09 / 28.85 / % 01-FEB-07 / 144.05 -3.82% 01-MAR-07 / 138.55 -20.5% 02-APR-07 / 110.15 40.58% 03-MAY-07 / 154.85
M&MFIN M&MFIN 569 238.15 248 238.15 20148 2.79% 26-JUN-09 / 244.80 / % 01-FEB-07 / 240.25 -5.43% 01-MAR-07 / 227.20 -.9% 02-APR-07 / 225.15 4.37% 03-MAY-07 / 235.00
PANORAMUNI Panoramic Universal Limited 570 218 224.4 213.5 20141 -.46% 26-JUN-09 / 217.00 / % 01-FEB-07 / 180.45 -20.23% 01-MAR-07 / 143.95 -19.28% 02-APR-07 / 116.20 31.33% 03-MAY-07 / 152.60
SANGHIPOLY Sanghi Polyesters Ltd. 571 2.65 2.85 2.65 20060 7.55% 26-JUN-09 / 2.85 / % 01-FEB-07 / 8.35 -28.74% 01-MAR-07 / 5.95 -4.2% 02-APR-07 / 5.70 14.91% 03-MAY-07 / 6.55
KBL Kirloskar Brothers Limited 572 175 183.5 170 19890 1.49% 26-JUN-09 / 177.60 / % 01-FEB-07 / 380.25 4.29% 01-MAR-07 / 396.55 -12.32% 02-APR-07 / 347.70 -.09% 03-MAY-07 / 347.40
CHI CHI 573 36.5 37.9 34.5 19808 .41% 26-JUN-09 / 36.65 / % / % / % / % /
SEJALGLASS SEJALGLASS 574 37.4 38.85 36 19713 2.54% 26-JUN-09 / 38.35 / % / % / % / % /
JINDALSWHL Jindal South West Holdings Limited 575 773 784.9 755.2 19628 -1.07% 26-JUN-09 / 764.75 / % 01-FEB-07 / 211.80 -.57% 01-MAR-07 / 210.60 6.58% 02-APR-07 / 224.45 19.36% 03-MAY-07 / 267.90
OMNITECH Omnitech Infosolutions Limited 576 74.3 81 74.05 19463 6.46% 26-JUN-09 / 79.10 / % / % / % / % /
RATNAMANI Ratnamani Metals Tubes Limited 577 79 80.5 78.2 19445 .38% 26-JUN-09 / 79.30 / % 01-FEB-07 / 573.60 18.9% 01-MAR-07 / 682.00 -4.25% 02-APR-07 / 653.00 7.96% 03-MAY-07 / 705.00
APARINDS Apar Industries Limited 578 125.05 125.05 115.9 19281 -7.2% 26-JUN-09 / 116.05 / % 01-FEB-07 / 184.80 -21.16% 01-MAR-07 / 145.70 -8.82% 02-APR-07 / 132.85 16.67% 03-MAY-07 / 155.00
GATI GATI LIMITED 579 52 52.75 50.8 19186 -.19% 26-JUN-09 / 51.90 / % 01-FEB-07 / 99.10 -6.21% 01-MAR-07 / 92.95 -3.17% 02-APR-07 / 90.00 2.44% 03-MAY-07 / 92.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
HTMEDIA HT Media Limited 580 97.95 99 92.1 19141 -2.65% 26-JUN-09 / 95.35 / % 01-FEB-07 / 179.70 2.5% 01-MAR-07 / 184.20 -6.32% 02-APR-07 / 172.55 10.49% 03-MAY-07 / 190.65
VTL Vardhman Textiles Limited 581 121.2 122 118 18780 -1.57% 26-JUN-09 / 119.30 / % 01-FEB-07 / 248.40 -9.56% 01-MAR-07 / 224.65 -10.97% 02-APR-07 / 200.00 -4.78% 03-MAY-07 / 190.45
KSCL Kaveri Seed Company Limited 582 185.05 196 185 18770 1.78% 26-JUN-09 / 188.35 / % / % / % / % /
VIKASHMET Vikash Metal Power Limited 583 14.7 14.7 14.25 18641 -1.36% 26-JUN-09 / 14.50 / % 01-FEB-07 / 13.50 -11.11% 01-MAR-07 / 12.00 -10.83% 02-APR-07 / 10.70 29.91% 03-MAY-07 / 13.90
JKPAPER JK Paper Limited 584 27.5 27.5 27 18591 -.55% 26-JUN-09 / 27.35 / % 01-FEB-07 / 45.50 -6.81% 01-MAR-07 / 42.40 -8.49% 02-APR-07 / 38.80 9.79% 03-MAY-07 / 42.60
BIRLACORPN BIRLACORPN 585 195 201 195 18336 2.28% 26-JUN-09 / 199.45 / % / % / % / % /
GENUSPOWER Genus Power Infrastructures Limited 586 214.9 217.15 199.95 18233 1.05% 26-JUN-09 / 217.15 / % / % / % / % /
UTTAMSUGAR Uttam Sugar Mills Limited 587 46.7 49.1 46.7 18202 3.85% 26-JUN-09 / 48.50 / % 01-FEB-07 / 120.55 -12.32% 01-MAR-07 / 105.70 5.11% 02-APR-07 / 111.10 -3.96% 03-MAY-07 / 106.70
RAMANEWS Rama Newsprint and Papers Limited 588 17.95 17.95 17.1 18171 -1.11% 26-JUN-09 / 17.75 / % 01-FEB-07 / 39.00 -9.23% 01-MAR-07 / 35.40 -12.15% 02-APR-07 / 31.10 3.05% 03-MAY-07 / 32.05
VALUEIND VALUEIND 589 15.55 16.85 15.2 18143 5.47% 26-JUN-09 / 16.40 / % / % / % / % /
ASIANPAINT Asian Paints Limited 590 1049.6 1163.95 1049.6 18021 10.01% 26-JUN-09 / 1154.65 01-JAN-02 / 265.60 199.34% 01-FEB-07 / 795.05 -9.78% 01-MAR-07 / 717.30 3.2% 02-APR-07 / 740.25 9.25% 03-MAY-07 / 808.75
SIMBHSUGAR SIMBHSUGAR 591 47.4 48 45.65 18009 1.27% 26-JUN-09 / 48.00 / % 01-FEB-07 / 49.15 -8.55% 01-MAR-07 / 44.95 3% 02-APR-07 / 46.30 -7.56% 03-MAY-07 / 42.80
KAJARIACER Kajaria Ceramics Ltd 592 30.9 30.95 30.05 17736 -2.1% 26-JUN-09 / 30.25 01-JAN-02 / 19.35 131.78% 01-FEB-07 / 44.85 -18.06% 01-MAR-07 / 36.75 -13.61% 02-APR-07 / 31.75 -6.93% 03-MAY-07 / 29.55
JMCPROJECT JMC Projects (India) Ltd. 593 167.5 170.85 160.25 17671 1.46% 26-JUN-09 / 169.95 01-JAN-02 / 18.75 % / % / % / % /
ANGAUTO ANG Auto Limited 594 35.5 36.95 35.1 17491 4.08% 26-JUN-09 / 36.95 / % / % 01-MAR-07 / 279.75 .89% 02-APR-07 / 282.25 2.3% 03-MAY-07 / 288.75
CINEMAX Cinemax India Limited 595 47.6 49.45 47.6 17174 2.52% 26-JUN-09 / 48.80 / % / % 01-MAR-07 / 151.65 -20.51% 02-APR-07 / 120.55 8.05% 03-MAY-07 / 130.25
HYDRBADIND Hyderabad Industries Ltd 596 242 248 239.5 17149 1.07% 26-JUN-09 / 244.60 / % 01-FEB-07 / 237.20 -23.21% 01-MAR-07 / 182.15 -22.54% 02-APR-07 / 141.10 45.36% 03-MAY-07 / 205.10
ENGINERSIN Engineers India Limited 597 971 1005 961.05 17108 .25% 26-JUN-09 / 973.40 01-JAN-02 / 79.00 577.15% 01-FEB-07 / 534.95 -8.89% 01-MAR-07 / 487.40 -9.89% 02-APR-07 / 439.20 14.26% 03-MAY-07 / 501.85
CCCL CCCL 598 229 240 229 16981 3.93% 26-JUN-09 / 238.00 / % / % / % / % /
AMARAJABAT Amara Raja Batteries Ltd 599 89.9 91 88.5 16880 -.72% 26-JUN-09 / 89.25 01-JAN-02 / 73.10 481.67% 01-FEB-07 / 425.20 -13.56% 01-MAR-07 / 367.55 -9.92% 02-APR-07 / 331.10 15.49% 03-MAY-07 / 382.40
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
VOLTAMP Voltamp Transformers Limited 600 767.95 787.1 753 16718 .05% 26-JUN-09 / 768.35 / % 01-FEB-07 / 710.75 -17.04% 01-MAR-07 / 589.65 .08% 02-APR-07 / 590.15 10.71% 03-MAY-07 / 653.35
LANCOIN Lanco Industries Ltd 601 27.75 29.4 27 16401 3.24% 26-JUN-09 / 28.65 / % / % / % / % /
COROMNFERT Coromandel Fertilisers Ltd. 602 185 187.9 183.9 16318 1% 26-JUN-09 / 186.85 01-JAN-02 / 58.10 51.81% 01-FEB-07 / 88.20 -12.41% 01-MAR-07 / 77.25 -16.76% 02-APR-07 / 64.30 14.54% 03-MAY-07 / 73.65
NIRMA Nirma Ltd. 603 144.8 145.9 142 16022 -.52% 26-JUN-09 / 144.05 01-JAN-02 / 253.40 45.05% 01-FEB-07 / 367.55 -9.36% 01-MAR-07 / 333.15 -52.87% 02-APR-07 / 157.00 4.49% 03-MAY-07 / 164.05
KHANDSE Khandwala Securities Limited 604 26 26.75 25.55 15919 0% 26-JUN-09 / 26.00 01-JAN-02 / 25.45 4.72% 01-FEB-07 / 26.65 4.5% 01-MAR-07 / 27.85 -7.18% 02-APR-07 / 25.85 % /
TATASPONGE Tata Sponge Iron Ltd. 605 181 185 178 15897 1.3% 26-JUN-09 / 183.35 / % 01-FEB-07 / 110.20 -13.43% 01-MAR-07 / 95.40 -2.46% 02-APR-07 / 93.05 30.84% 03-MAY-07 / 121.75
GSSAMERICA GSS America Infotech Limited 606 162.3 165 160 15651 .77% 26-JUN-09 / 163.55 / % / % / % / % /
DISHMAN Dishman Pharmaceuticals and Chemicals Limited 607 196 196 187.3 15639 -3.47% 26-JUN-09 / 189.20 / % 01-FEB-07 / 236.45 -6.83% 01-MAR-07 / 220.30 -6.38% 02-APR-07 / 206.25 16.85% 03-MAY-07 / 241.00
PARAL Parekh Aluminex Limited 608 90.55 97.65 90.55 15555 6.57% 26-JUN-09 / 96.50 / % 01-FEB-07 / 123.95 -4.8% 01-MAR-07 / 118.00 -22.84% 02-APR-07 / 91.05 23.01% 03-MAY-07 / 112.00
OCTAV OCTAV 609 29.75 29.75 29.05 15506 0% 26-JUN-09 / 29.75 / % / % / % / % /
BAJAJFINSV BAJAJFINSV 610 389.85 402.7 384 15444 2.21% 26-JUN-09 / 398.45 / % / % / % / % /
NILKAMAL Nilkamal Limited 611 75.9 78 74.6 15423 2.11% 26-JUN-09 / 77.50 / % 01-FEB-07 / 174.15 -2.38% 01-MAR-07 / 170.00 -16.47% 02-APR-07 / 142.00 30.28% 03-MAY-07 / 185.00
VGUARD V-Guard Industries Limited 612 68.25 69.9 68.25 15410 .66% 26-JUN-09 / 68.70 / % / % / % / % /
INDSWFTLTD Ind-Swift Limited 613 19.25 19.75 18.7 15359 1.3% 26-JUN-09 / 19.50 / % 01-FEB-07 / 36.65 -13.78% 01-MAR-07 / 31.60 -13.92% 02-APR-07 / 27.20 14.34% 03-MAY-07 / 31.10
CINEVISTA Cinevistaas Ltd 614 5.95 5.95 5.55 15167 -5.88% 26-JUN-09 / 5.60 01-JAN-02 / 46.50 -45.7% 01-FEB-07 / 25.25 -7.52% 01-MAR-07 / 23.35 -11.99% 02-APR-07 / 20.55 41.36% 03-MAY-07 / 29.05
CCL CCL Products (India) Limited 615 116.25 122 116.25 14822 3.35% 26-JUN-09 / 120.15 / % 01-FEB-07 / 436.00 -12.51% 01-MAR-07 / 381.45 -22.38% 02-APR-07 / 296.10 6.26% 03-MAY-07 / 314.65
INDOTECH Indo Tech Transformers Limited 616 297 298.85 291.8 14546 -1.23% 26-JUN-09 / 293.35 / % 01-FEB-07 / 290.35 -7.75% 01-MAR-07 / 267.85 -1.12% 02-APR-07 / 264.85 27.05% 03-MAY-07 / 336.50
RAJTV Raj Television Network Limited 617 48.1 50.9 48.1 14514 4.05% 26-JUN-09 / 50.05 / % / % / % 02-APR-07 / 197.25 -8.34% 03-MAY-07 / 180.80
PRATIBHA Pratibha Industries Limited 618 162 164.75 160 14454 1.02% 26-JUN-09 / 163.65 / % 01-FEB-07 / 234.30 -23.2% 01-MAR-07 / 179.95 -18.2% 02-APR-07 / 147.20 37.74% 03-MAY-07 / 202.75
NOVOPANIND Novopan Industries Limited 619 22.5 23 22.5 14453 .22% 26-JUN-09 / 22.55 / % 01-FEB-07 / 63.45 -16.47% 01-MAR-07 / 53.00 -5.66% 02-APR-07 / 50.00 6.5% 03-MAY-07 / 53.25
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
TNPL Tamil Nadu Newsprint Papers Ltd 620 79 79.4 78.15 14438 -.32% 26-JUN-09 / 78.75 01-JAN-02 / 28.05 237.61% 01-FEB-07 / 94.70 -6.34% 01-MAR-07 / 88.70 -5.24% 02-APR-07 / 84.05 2.32% 03-MAY-07 / 86.00
MICRO Micro Inks Limited 621 203 207 192.5 14363 -1.95% 26-JUN-09 / 199.05 / % 01-FEB-07 / 365.40 -5.58% 01-MAR-07 / 345.00 -3.58% 02-APR-07 / 332.65 14.23% 03-MAY-07 / 380.00
DELTACORP DELTACORP 622 42.4 43 41.8 14318 -.47% 26-JUN-09 / 42.20 / % / % / % / % /
CANDC C n C Constructions Limited 623 164.15 172.8 163 14281 3.87% 26-JUN-09 / 170.50 / % / % 01-MAR-07 / 231.10 -28.88% 02-APR-07 / 164.35 17.13% 03-MAY-07 / 192.50
SANGHVIMOV Sanghvi Movers Ltd. 624 179.15 182 175 13764 .56% 26-JUN-09 / 180.15 / % 01-FEB-07 / 801.10 -9.5% 01-MAR-07 / 725.00 -12.97% 02-APR-07 / 631.00 9.74% 03-MAY-07 / 692.45
VLSFINANCE VLS Finance Ltd. 625 12 12.6 12 13692 2.92% 26-JUN-09 / 12.35 01-JAN-02 / 5.45 242.2% 01-FEB-07 / 18.65 -4.29% 01-MAR-07 / 17.85 -11.76% 02-APR-07 / 15.75 14.29% 03-MAY-07 / 18.00
LOKESHMACH LOKESH MACHINES LIMITED 626 34.8 36.4 34.15 13599 2.59% 26-JUN-09 / 35.70 / % 01-FEB-07 / 139.75 -7.41% 01-MAR-07 / 129.40 -15.61% 02-APR-07 / 109.20 24.77% 03-MAY-07 / 136.25
SHRENUJ Shrenuj Co Ltd 627 22.25 25.1 22.25 13330 12.13% 26-JUN-09 / 24.95 01-JAN-02 / 22.00 120.91% 01-FEB-07 / 48.60 -8.85% 01-MAR-07 / 44.30 -9.93% 02-APR-07 / 39.90 10.53% 03-MAY-07 / 44.10
COSMOFILMS Cosmo Films Ltd 628 93.45 94.5 91.6 13145 -1.12% 26-JUN-09 / 92.40 01-JAN-02 / 37.00 127.03% 01-FEB-07 / 84.00 -10.71% 01-MAR-07 / 75.00 -2.53% 02-APR-07 / 73.10 21.75% 03-MAY-07 / 89.00
VALECHAENG Valecha Engineering Limited 629 74.9 76.25 72.1 13130 1.8% 26-JUN-09 / 76.25 / % 01-FEB-07 / 236.45 -4.19% 01-MAR-07 / 226.55 -10.42% 02-APR-07 / 202.95 7.61% 03-MAY-07 / 218.40
KAVVERITEL Kavveri Telecom Products Limited 630 50.8 52 49.8 12957 -.79% 26-JUN-09 / 50.40 / % / % / % / % /
SALORAINTL Salora International Ltd. 631 38.8 39.5 37 12760 -.13% 26-JUN-09 / 38.75 01-JAN-02 / 48.15 103.63% 01-FEB-07 / 98.05 -16.11% 01-MAR-07 / 82.25 -4.62% 02-APR-07 / 78.45 19.63% 03-MAY-07 / 93.85
TUBEINVEST Tube Investments of India Ltd 632 51.4 51.4 48.05 12560 -5.74% 26-JUN-09 / 48.45 01-JAN-02 / 69.50 -5.76% 01-FEB-07 / 65.50 -10.76% 01-MAR-07 / 58.45 -9.67% 02-APR-07 / 52.80 32.77% 03-MAY-07 / 70.10
20MICRONS 20MICRONS 633 23.6 23.8 23 12417 -1.48% 26-JUN-09 / 23.25 / % / % / % / % /
PIRLIFE PIRLIFE 634 59.95 60 57.25 12325 -1.67% 26-JUN-09 / 58.95 / % / % / % / % /
HERITGFOOD Heritage Foods (India) Ltd. 635 78.95 80.9 78.25 12210 1.33% 26-JUN-09 / 80.00 01-JAN-02 / 19.70 1849.49% 01-FEB-07 / 384.05 -41.7% 01-MAR-07 / 223.90 14.14% 02-APR-07 / 255.55 -4.52% 03-MAY-07 / 244.00
COMPUTECH Computech International Ltd. 636 3.85 4 3.85 12130 2.6% 26-JUN-09 / 3.95 01-JAN-02 / 12.70 -9.06% 01-FEB-07 / 11.55 -24.24% 01-MAR-07 / 8.75 -14.86% 02-APR-07 / 7.45 4.7% 03-MAY-07 / 7.80
UBHOLDINGS UBHOLDINGS 637 195 198 185.05 12087 -3.31% 26-JUN-09 / 188.55 / % / % / % / % /
WSTCSTPAPR West Coast Paper Mills Ltd 638 51 55 51 12004 7.06% 26-JUN-09 / 54.60 01-JAN-02 / 44.50 800.56% 01-FEB-07 / 400.75 -5.68% 01-MAR-07 / 378.00 -10.45% 02-APR-07 / 338.50 9.35% 03-MAY-07 / 370.15
GUJRATGAS Gujarat Gas Co. Ltd 639 310 312.5 305 11996 -.97% 26-JUN-09 / 307.00 01-JAN-02 / 514.55 148.47% 01-FEB-07 / 1278.50 2.16% 01-MAR-07 / 1306.10 -3.49% 02-APR-07 / 1260.55 14.68% 03-MAY-07 / 1445.55
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
MASTEK Mastek Ltd 640 225.5 227.8 220 11736 -1.71% 26-JUN-09 / 221.65 01-JAN-02 / 222.95 60.75% 01-FEB-07 / 358.40 -9.75% 01-MAR-07 / 323.45 -7.33% 02-APR-07 / 299.75 5.37% 03-MAY-07 / 315.85
DWARKESH Dwarikesh Sugar Industries Limited 641 83.5 87.95 81.5 11732 4.19% 26-JUN-09 / 87.00 / % 01-FEB-07 / 79.15 2.84% 01-MAR-07 / 81.40 -3.87% 02-APR-07 / 78.25 -12.52% 03-MAY-07 / 68.45
INFOTECENT Infotech Enterprises Ltd 642 162.1 174.5 162.1 11649 5.55% 26-JUN-09 / 171.10 01-JAN-02 / 378.45 .62% 01-FEB-07 / 380.80 -8.13% 01-MAR-07 / 349.85 -.26% 02-APR-07 / 348.95 3.97% 03-MAY-07 / 362.80
TCI Transport Corporation of India Limited 643 65.9 69 62.5 11567 -.76% 26-JUN-09 / 65.40 / % 01-FEB-07 / 77.55 -17.86% 01-MAR-07 / 63.70 -9.65% 02-APR-07 / 57.55 9.56% 03-MAY-07 / 63.05
SANWARIA Sanwaria Agro Oils Limited 644 85.55 85.95 82 11464 -1.58% 26-JUN-09 / 84.20 / % 01-FEB-07 / 49.50 % / % 02-APR-07 / 34.40 39.53% 03-MAY-07 / 48.00
MSPL MSP Steel Power Limited 645 27.6 29.15 27.6 11257 4.53% 26-JUN-09 / 28.85 / % 01-FEB-07 / 16.60 -8.43% 01-MAR-07 / 15.20 -1.32% 02-APR-07 / 15.00 10.33% 03-MAY-07 / 16.55
ELGIEQUIP Elgi Equipments Ltd 646 51.6 51.6 49.25 11252 -3% 26-JUN-09 / 50.05 01-JAN-02 / 11.40 402.19% 01-FEB-07 / 57.25 -3.06% 01-MAR-07 / 55.50 -7.21% 02-APR-07 / 51.50 -1.94% 03-MAY-07 / 50.50
BEL Bharat Electronics Ltd 647 1328.6 1359 1310 11233 .58% 26-JUN-09 / 1336.30 01-JAN-02 / 83.15 1538.12% 01-FEB-07 / 1362.10 13.73% 01-MAR-07 / 1549.05 -5.85% 02-APR-07 / 1458.50 19.51% 03-MAY-07 / 1743.10
ANIKINDS ANIKINDS 648 26.15 32.8 26.05 11222 2.87% 26-JUN-09 / 26.90 / % / % / % / % /
MUNJALSHOW Munjal Showa Ltd 649 42 43 41.1 11168 .48% 26-JUN-09 / 42.20 01-JAN-02 / 96.15 -23.56% 01-FEB-07 / 73.50 -20.48% 01-MAR-07 / 58.45 -7.61% 02-APR-07 / 54.00 .65% 03-MAY-07 / 54.35
HALONIX HALONIX 650 65.15 68.6 62.25 11156 -.77% 26-JUN-09 / 64.65 / % / % / % / % /
SUBROS Subros Ltd 651 27 27.8 27 11152 .93% 26-JUN-09 / 27.25 01-JAN-02 / 25.90 874.52% 01-FEB-07 / 252.40 -8.08% 01-MAR-07 / 232.00 -.78% 02-APR-07 / 230.20 -3.48% 03-MAY-07 / 222.20
NUTEK NUTEK 652 48.3 51 48.3 11141 4.04% 26-JUN-09 / 50.25 / % / % / % / % /
XPROINDIA Xpro India Limited 653 20.5 20.8 19.8 11078 0% 26-JUN-09 / 20.50 / % 01-FEB-07 / 51.00 -22.16% 01-MAR-07 / 39.70 -11.34% 02-APR-07 / 35.20 10.51% 03-MAY-07 / 38.90
DAAWAT L. T. Overseas Limited 654 41.25 42 40.55 11071 -.12% 26-JUN-09 / 41.20 / % 01-FEB-07 / 50.60 -16.21% 01-MAR-07 / 42.40 4.36% 02-APR-07 / 44.25 17.63% 03-MAY-07 / 52.05
CREWBOS Crew B.O.S. Products Limited 655 36 36 34.7 11062 -1.94% 26-JUN-09 / 35.30 / % 01-FEB-07 / 252.05 -26.86% 01-MAR-07 / 184.35 9% 02-APR-07 / 200.95 -.05% 03-MAY-07 / 200.85
DREDGECORP Dredging Corporation of India Limited 656 482 491.4 470 11028 1.08% 26-JUN-09 / 487.20 / % 01-FEB-07 / 569.40 -7.8% 01-MAR-07 / 525.00 -9.2% 02-APR-07 / 476.70 12.42% 03-MAY-07 / 535.90
BINANIIND Binani Industries Limited 657 62 63 60 10922 .73% 26-JUN-09 / 62.45 / % 01-FEB-07 / 350.85 -24.94% 01-MAR-07 / 263.35 -19.69% 02-APR-07 / 211.50 34.44% 03-MAY-07 / 284.35
PDUMJEPULP Pudumjee Pulp Paper Mills Ltd. 658 14.15 14.9 14.15 10573 4.59% 26-JUN-09 / 14.80 01-JAN-02 / 17.80 405.34% 01-FEB-07 / 89.95 -19.79% 01-MAR-07 / 72.15 16.29% 02-APR-07 / 83.90 15.73% 03-MAY-07 / 97.10
UCALFUEL Ucal Fuel Systems Ltd 659 40.5 41.5 39.35 10563 .12% 26-JUN-09 / 40.55 01-JAN-02 / 63.50 74.17% 01-FEB-07 / 110.60 -13.34% 01-MAR-07 / 95.85 -7.62% 02-APR-07 / 88.55 15.42% 03-MAY-07 / 102.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
AFL Accel Frontline Limited 660 50.5 53 49.45 10457 .79% 26-JUN-09 / 50.90 / % 01-FEB-07 / 99.55 -23.76% 01-MAR-07 / 75.90 -16.27% 02-APR-07 / 63.55 4.33% 03-MAY-07 / 66.30
CARBORUNIV Carborundum Universal Ltd 661 124.25 134.9 123.15 10409 6.4% 26-JUN-09 / 132.20 / % 01-FEB-07 / 177.25 -9.28% 01-MAR-07 / 160.80 -11.13% 02-APR-07 / 142.90 1.29% 03-MAY-07 / 144.75
DHARSUGAR Dharani Sugars Chemicals Ltd 662 31.5 31.7 31.1 10299 .63% 26-JUN-09 / 31.70 / % 01-FEB-07 / 27.90 -17.03% 01-MAR-07 / 23.15 5.62% 02-APR-07 / 24.45 -15.34% 03-MAY-07 / 20.70
SATHAISPAT Sathavahana Ispat Ltd 663 29 29.4 28.6 10278 -.17% 26-JUN-09 / 28.95 / % 01-FEB-07 / 37.15 -13.86% 01-MAR-07 / 32.00 -9.53% 02-APR-07 / 28.95 11.74% 03-MAY-07 / 32.35
RSYSTEMS R Systems International Limited 664 88 88.7 86 10066 -.17% 26-JUN-09 / 87.85 / % 01-FEB-07 / 190.25 -14.74% 01-MAR-07 / 162.20 -21.49% 02-APR-07 / 127.35 9.11% 03-MAY-07 / 138.95
ORGINFO ORG Informatics Limited 665 10.95 11.1 10.3 9838 .46% 26-JUN-09 / 11.00 / % / % / % / % /
GLFL Gujarat Lease Financing Ltd 666 4.4 4.4 3.95 9831 -6.82% 26-JUN-09 / 4.10 01-JAN-02 / 1.05 495.24% 01-FEB-07 / 6.25 -20.8% 01-MAR-07 / 4.95 1.01% 02-APR-07 / 5.00 10% 03-MAY-07 / 5.50
GALLANTT Gallantt Metal Limited 667 15.5 16 15.35 9822 1.29% 26-JUN-09 / 15.70 / % 01-FEB-07 / 11.10 -11.26% 01-MAR-07 / 9.85 -3.55% 02-APR-07 / 9.50 24.74% 03-MAY-07 / 11.85
HERCULES Hercules Hoists Limited 668 210 214 186.2 9587 -8.69% 26-JUN-09 / 191.75 / % / % / % / % /
INDIAGLYCO India Glycols Ltd 669 78 82.4 78 9554 3.53% 26-JUN-09 / 80.75 01-JAN-02 / 21.20 470.99% 01-FEB-07 / 121.05 -12.43% 01-MAR-07 / 106.00 -1.7% 02-APR-07 / 104.20 33.49% 03-MAY-07 / 139.10
ENERGYDEV Energy Development Company Limited 670 68.85 68.9 64.5 9467 -3.7% 26-JUN-09 / 66.30 / % / % / % / % /
MSKPROJ MSK Projects (India) Limited 671 86.5 87.45 85.5 9382 -.87% 26-JUN-09 / 85.75 / % 01-FEB-07 / 91.75 -14.55% 01-MAR-07 / 78.40 -24.55% 02-APR-07 / 59.15 20.12% 03-MAY-07 / 71.05
POCHIRAJU Pochiraju Industries Limited 672 13.75 14.35 13.75 9356 2.55% 26-JUN-09 / 14.10 / % / % 01-MAR-07 / 32.55 -30.11% 02-APR-07 / 22.75 3.96% 03-MAY-07 / 23.65
KEC KEC International Limited 673 406 410 392.25 9342 -1.45% 26-JUN-09 / 400.10 / % 01-FEB-07 / 490.30 7.55% 01-MAR-07 / 527.30 -4.49% 02-APR-07 / 503.60 10.5% 03-MAY-07 / 556.50
MERCK Merck Limited 674 385.1 391 385 9274 1.34% 26-JUN-09 / 390.25 / % / % / % / % /
NESCO NESCO 675 797.95 925 765.5 9267 15.92% 26-JUN-09 / 925.00 / % / % / % / % /
GUJFLUORO Gujarat Fluorochemicals Ltd 676 126.05 127.5 124.75 9234 .52% 26-JUN-09 / 126.70 01-JAN-02 / 38.30 1728.72% 01-FEB-07 / 700.40 -14.79% 01-MAR-07 / 596.80 -7.15% 02-APR-07 / 554.15 15.93% 03-MAY-07 / 642.45
GOLDINFRA Goldstone Infratech Limited 677 21.9 21.9 21 9223 -1.83% 26-JUN-09 / 21.50 / % / % / % / % /
BBL Bharat Bijlee Ltd. 678 840.1 878 825 9176 1.67% 26-JUN-09 / 854.15 / % 01-FEB-07 / 1411.95 -12.7% 01-MAR-07 / 1232.65 -4.13% 02-APR-07 / 1181.75 25.02% 03-MAY-07 / 1477.45
KINETICMOT KINETICMOT 679 12.75 12.9 11.65 9088 -3.14% 26-JUN-09 / 12.35 / % 01-FEB-07 / 39.00 -11.79% 01-MAR-07 / 34.40 -10.17% 02-APR-07 / 30.90 2.59% 03-MAY-07 / 31.70
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
MURUDCERA Murudeshwar Ceramics Ltd 680 31 32 30.6 9066 1.13% 26-JUN-09 / 31.35 / % 01-FEB-07 / 108.55 -9.3% 01-MAR-07 / 98.45 -19.55% 02-APR-07 / 79.20 17.93% 03-MAY-07 / 93.40
REDINGTON Redington (India) Limited 681 225 240 220.6 8925 5.62% 26-JUN-09 / 237.65 / % / % 01-MAR-07 / 150.20 -12.35% 02-APR-07 / 131.65 10.56% 03-MAY-07 / 145.55
SURANATELE Surana Telecom Ltd. 682 28 28 26.2 8799 -4.29% 26-JUN-09 / 26.80 / % 01-FEB-07 / 26.05 -4.03% 01-MAR-07 / 25.00 -7% 02-APR-07 / 23.25 6.02% 03-MAY-07 / 24.65
DATAMATICS DATAMATICS 683 21.9 22.85 21.9 8776 3.65% 26-JUN-09 / 22.70 / % / % / % / % /
CELESTIAL Celestial Labs Limited 684 17.85 18 17.05 8661 -2.52% 26-JUN-09 / 17.40 / % / % / % / % /
TANTIACONS Tantia Constructions Limited 685 59.2 64.1 59.2 8520 8.28% 26-JUN-09 / 64.10 / % / % / % / % /
TATACOFFEE Tata Coffee Limited 686 200.05 202.95 198.1 8484 -.1% 26-JUN-09 / 199.85 / % 01-FEB-07 / 296.45 -10.27% 01-MAR-07 / 266.00 -12.01% 02-APR-07 / 234.05 8.87% 03-MAY-07 / 254.80
JINDALPHOT Jindal Photo Limited 687 105.65 107 103 8230 -1.89% 26-JUN-09 / 103.65 / % 01-FEB-07 / 96.95 -12.53% 01-MAR-07 / 84.80 2.89% 02-APR-07 / 87.25 9.23% 03-MAY-07 / 95.30
SANGHIIND Sanghi Industries Limited 688 27.85 29 27.85 8044 4.13% 26-JUN-09 / 29.00 / % 01-FEB-07 / 57.30 -9.25% 01-MAR-07 / 52.00 0% 02-APR-07 / 52.00 -3.85% 03-MAY-07 / 50.00
MICROTECH MICROTECH 689 125 127.5 123 8012 .28% 26-JUN-09 / 125.35 / % 01-FEB-07 / 258.35 -15.37% 01-MAR-07 / 218.65 .66% 02-APR-07 / 220.10 20.92% 03-MAY-07 / 266.15
SAHPETRO Sah Petroleums Limited 690 20.35 21.85 20.35 7873 .74% 26-JUN-09 / 20.50 / % 01-FEB-07 / 16.60 -17.47% 01-MAR-07 / 13.70 -9.49% 02-APR-07 / 12.40 5.65% 03-MAY-07 / 13.10
FIRSTLEASE First Leasing Company of India Ltd 691 43.8 43.8 42.5 7872 -2.51% 26-JUN-09 / 42.70 01-JAN-02 / 15.35 212.7% 01-FEB-07 / 48.00 -11.35% 01-MAR-07 / 42.55 -6.82% 02-APR-07 / 39.65 11.22% 03-MAY-07 / 44.10
ALLCARGO ALLCARGO 692 808 818.95 805 7727 .11% 26-JUN-09 / 808.90 / % 01-FEB-07 / 1279.90 -14.7% 01-MAR-07 / 1091.75 -7.88% 02-APR-07 / 1005.75 4.78% 03-MAY-07 / 1053.85
SUJANAUNI Sujana Universal Industries Limited 693 8 8.3 8 7680 .63% 26-JUN-09 / 8.05 / % / % / % / % /
BFUTILITIE BF Utilities Limited 694 791.8 803.55 755.1 7627 1.48% 26-JUN-09 / 803.55 / % / % / % / % 03-MAY-07 / 1789.25
SHARRESLTD Sharyans Resources Ltd. 695 76 80.85 74.75 7565 5.07% 26-JUN-09 / 79.85 / % 01-FEB-07 / 238.60 -8.59% 01-MAR-07 / 218.10 6.21% 02-APR-07 / 231.65 4.66% 03-MAY-07 / 242.45
BOC BOC Ltd 696 148.2 148.2 144.5 7542 -1.79% 26-JUN-09 / 145.55 / % 01-FEB-07 / 159.90 -10.19% 01-MAR-07 / 143.60 -13.37% 02-APR-07 / 124.40 11.54% 03-MAY-07 / 138.75
ESSDEE Ess Dee Aluminium Limited 697 300 312.4 299 7509 4.13% 26-JUN-09 / 312.40 / % 01-FEB-07 / 307.45 -19.68% 01-MAR-07 / 246.95 7.29% 02-APR-07 / 264.95 5.45% 03-MAY-07 / 279.40
RAJSREESUG Rajshree Sugars Chemicals Ltd 698 71 72.3 69.1 7491 -.14% 26-JUN-09 / 70.90 01-JAN-02 / 8.00 728.75% 01-FEB-07 / 66.30 -10.41% 01-MAR-07 / 59.40 6.99% 02-APR-07 / 63.55 -13.3% 03-MAY-07 / 55.10
PSUBNKBEES Benchmark Mutual Fund - PSU Bank Benchmark Exchange Traded Scheme 699 263 265 263 7261 .76% 26-JUN-09 / 265.00 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
SAKUMA Sakuma Exports Limited 700 10.8 11 10 7123 -5.09% 26-JUN-09 / 10.25 / % 01-FEB-07 / 23.00 -22.17% 01-MAR-07 / 17.90 -9.78% 02-APR-07 / 16.15 4.95% 03-MAY-07 / 16.95
VINDHYATEL Vindhya Telelinks Ltd. 701 142.5 142.5 140 7118 -1.75% 26-JUN-09 / 140.00 01-JAN-02 / 45.75 225.68% 01-FEB-07 / 149.00 -18.79% 01-MAR-07 / 121.00 -21.49% 02-APR-07 / 95.00 -5.26% 03-MAY-07 / 90.00
PONNIERODE Ponnie Sugars (Erode) Ltd 702 57 57.15 55.75 7067 -1.49% 26-JUN-09 / 56.15 / % 01-FEB-07 / 42.00 -6.31% 01-MAR-07 / 39.35 5.34% 02-APR-07 / 41.45 -8.44% 03-MAY-07 / 37.95
UNICHEMLAB Unichem Laboratories Ltd 703 204.4 209.5 203.5 7050 1% 26-JUN-09 / 206.45 01-JAN-02 / 185.10 38.84% 01-FEB-07 / 257.00 -.41% 01-MAR-07 / 255.95 -5.47% 02-APR-07 / 241.95 6.8% 03-MAY-07 / 258.40
BALMLAWRIE Balmer Lawrie Co. Ltd 704 445 456 436.25 7038 .52% 26-JUN-09 / 447.30 01-JAN-02 / 24.75 1802.83% 01-FEB-07 / 470.95 -11.87% 01-MAR-07 / 415.05 -4.04% 02-APR-07 / 398.30 5.05% 03-MAY-07 / 418.40
SEINVEST SEINVEST 705 218.5 218.5 192.05 7036 -6% 26-JUN-09 / 205.40 / % / % / % / % /
ENIL Entertainment Network (India) Limited 706 180.05 182.8 175.15 6792 -1.67% 26-JUN-09 / 177.05 / % 01-FEB-07 / 293.25 4.81% 01-MAR-07 / 307.35 1.95% 02-APR-07 / 313.35 18.86% 03-MAY-07 / 372.45
MUKANDLTD Mukand Limited 707 36.5 37 35.25 6778 -1.92% 26-JUN-09 / 35.80 / % 01-FEB-07 / 95.75 -5.38% 01-MAR-07 / 90.60 -11.26% 02-APR-07 / 80.40 12.13% 03-MAY-07 / 90.15
KKCL Kewal Kiran Clothing Limited 708 133.1 145.5 133 6766 9.32% 26-JUN-09 / 145.50 / % 01-FEB-07 / 243.90 -13.08% 01-MAR-07 / 212.00 -13.33% 02-APR-07 / 183.75 4.73% 03-MAY-07 / 192.45
INGERRAND Ingersoll Rand (India) Ltd. 709 292 299 291.35 6582 1.82% 26-JUN-09 / 297.30 01-JAN-02 / 115.65 215.56% 01-FEB-07 / 364.95 -10.52% 01-MAR-07 / 326.55 -16.09% 02-APR-07 / 274.00 5.24% 03-MAY-07 / 288.35
CTE Creative Eye Ltd. 710 22.95 23.05 22 6561 -1.09% 26-JUN-09 / 22.70 / % / % 01-MAR-07 / 73.50 -30.48% 02-APR-07 / 51.10 18.88% 03-MAY-07 / 60.75
SIMPLEX Simplex Projects Limited 711 116.75 123.4 111.75 6542 3.17% 26-JUN-09 / 120.45 / % / % / % / % /
ZUARIAGRO Zuari Industries Ltd. 712 270.5 272.5 267 6435 -.7% 26-JUN-09 / 268.60 01-JAN-02 / 20.35 943.98% 01-FEB-07 / 212.45 -24.5% 01-MAR-07 / 160.40 -15.37% 02-APR-07 / 135.75 24.01% 03-MAY-07 / 168.35
SHREECEM Shree Cements Ltd 713 1187.4 1194.9 1168 6376 .14% 26-JUN-09 / 1189.05 01-JAN-02 / 43.90 3100.57% 01-FEB-07 / 1405.05 -18.04% 01-MAR-07 / 1151.60 -21.01% 02-APR-07 / 909.65 17.01% 03-MAY-07 / 1064.35
VISESHINFO Visesh Infotecnics Limited 714 7.8 7.9 7.6 6257 -1.28% 26-JUN-09 / 7.70 01-JAN-02 / 13.15 244.11% 01-FEB-07 / 45.25 -18.67% 01-MAR-07 / 36.80 -19.16% 02-APR-07 / 29.75 8.07% 03-MAY-07 / 32.15
HCIL Himadri Chemicals and Industries Ltd 715 280.45 285 274 6225 -.8% 26-JUN-09 / 278.20 / % / % / % 02-APR-07 / 272.90 -2.13% 03-MAY-07 / 267.10
SHLAKSHMI Shri Lakshmi Cotsyn Limited 716 52.6 56.2 52.6 6216 5.42% 26-JUN-09 / 55.45 / % / % / % / % /
ATFL Agro Tech Foods Limited 717 127 129 125 6149 .39% 26-JUN-09 / 127.50 / % 01-FEB-07 / 96.85 -6.35% 01-MAR-07 / 90.70 -16.65% 02-APR-07 / 75.60 16.6% 03-MAY-07 / 88.15
HITACHIHOM Hitachi Home and Life Solutions (India) Limited 718 67.1 67.85 65 6105 -.15% 26-JUN-09 / 67.00 / % 01-FEB-07 / 104.30 -11.98% 01-MAR-07 / 91.80 -14.98% 02-APR-07 / 78.05 14.61% 03-MAY-07 / 89.45
AROGRANITE Aro Granite Industries Limited 719 42.5 45.45 42.25 6066 6.24% 26-JUN-09 / 45.15 / % / % / % / % 03-MAY-07 / 104.90
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
GREENPLY Greenply Industries Ltd 720 99 105 99 6065 3.48% 26-JUN-09 / 102.45 / % 01-FEB-07 / 130.10 -12.99% 01-MAR-07 / 113.20 -2.78% 02-APR-07 / 110.05 13.58% 03-MAY-07 / 125.00
FMGOETZE Federal-Mogul Goetze (India) Limited. 721 49.75 50 46.9 6041 -4.22% 26-JUN-09 / 47.65 / % 01-FEB-07 / 377.50 -11.93% 01-MAR-07 / 332.45 -23.22% 02-APR-07 / 255.25 3.41% 03-MAY-07 / 263.95
ROMAN Roman Tarmat Limited 722 39.5 43.5 39.3 5998 5.19% 26-JUN-09 / 41.55 / % / % / % / % /
OUDHSUG Oudh Sugar Mills Ltd 723 60 60.85 59.1 5962 -.42% 26-JUN-09 / 59.75 / % 01-FEB-07 / 69.15 -7.95% 01-MAR-07 / 63.65 11.55% 02-APR-07 / 71.00 -17.61% 03-MAY-07 / 58.50
MAGNUM Magnum Ventures Limited 724 8.6 8.9 8.45 5943 3.49% 26-JUN-09 / 8.90 / % / % / % / % /
PAPERPROD The Paper Products Limited 725 41 44.25 41 5913 5.37% 26-JUN-09 / 43.20 / % 01-FEB-07 / 412.85 -14.02% 01-MAR-07 / 354.95 -10.78% 02-APR-07 / 316.70 2.84% 03-MAY-07 / 325.70
ALPA Alpa Laboratories Limited 726 12.75 13.5 12.6 5897 1.18% 26-JUN-09 / 12.90 / % / % / % / % /
FKONCO FKONCO 727 49.25 49.25 47.15 5791 -3.96% 26-JUN-09 / 47.30 / % / % / % / % /
ALPHAGEO Alphageo (India) Limited 728 170.05 178 170.05 5713 3.18% 26-JUN-09 / 175.45 / % / % / % / % /
OTL Oriental Trimex Limited 729 11.35 11.8 11 5689 -2.2% 26-JUN-09 / 11.10 / % / % / % 02-APR-07 / 22.45 1.34% 03-MAY-07 / 22.75
ICRA ICRA Limited 730 769.95 779.95 749.9 5672 -1.08% 26-JUN-09 / 761.60 / % / % / % / % 03-MAY-07 / 829.75
TRIL Transformers And Rectifiers India Limited 731 295.05 303 289 5633 .19% 26-JUN-09 / 295.60 / % / % / % / % /
FTCSF3YGRO Franklin Templeton Mutual Fund-Capital Saftey Fund 3Y (Growth Option) 732 11.2 11.2 11.2 5600 0% 26-JUN-09 / 11.20 / % / % / % / % /
NELCAST Nelcast Limited 733 38.1 38.5 36.8 5540 -2.89% 26-JUN-09 / 37.00 / % / % / % / % /
AHMEDFORGE Ahmednagar Forgings Ltd 734 49.5 49.95 49 5524 .1% 26-JUN-09 / 49.55 / % 01-FEB-07 / 279.85 -11.63% 01-MAR-07 / 247.30 -7.4% 02-APR-07 / 229.00 9.1% 03-MAY-07 / 249.85
FTCSF3YDIV Franklin Templeton Mutual Fund-Capital Safety Fund-3Y(Divdend Option) 735 11.15 11.15 10.9 5501 -2.24% 26-JUN-09 / 10.90 / % / % / % / % /
KOUTONS Koutons Retail India Limited 736 424 424 395 5499 -2.05% 26-JUN-09 / 415.30 / % / % / % / % /
VIJSHAN VIJSHAN 737 26.05 27.55 26.05 5461 5.76% 26-JUN-09 / 27.55 / % / % / % / % /
MANGTIMBER Mangalam Timber Products Ltd 738 17.5 17.5 16.75 5310 -2.86% 26-JUN-09 / 17.00 01-JAN-02 / 1.50 1146.67% 01-FEB-07 / 18.70 -12.83% 01-MAR-07 / 16.30 -14.11% 02-APR-07 / 14.00 32.86% 03-MAY-07 / 18.60
ARROWTEX ARROWTEX 739 10 10.25 9.9 5289 0% 26-JUN-09 / 10.00 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
CREATIVEYE Creative Eye Ltd 740 6.3 6.7 6.3 5288 1.59% 26-JUN-09 / 6.40 01-JAN-02 / 33.35 -65.07% 01-FEB-07 / 11.65 -23.61% 01-MAR-07 / 8.90 -10.67% 02-APR-07 / 7.95 53.46% 03-MAY-07 / 12.20
BHARATGEAR Bharat Gears Ltd 741 26.15 27.8 26 5243 3.06% 26-JUN-09 / 26.95 01-JAN-02 / 5.25 1374.29% 01-FEB-07 / 77.40 -12.53% 01-MAR-07 / 67.70 -9.38% 02-APR-07 / 61.35 15.32% 03-MAY-07 / 70.75
CAROLINFO Carol Info Services Ltd 742 47.55 48.55 47.5 5124 .95% 26-JUN-09 / 48.00 / % 01-FEB-07 / 57.00 -11.05% 01-MAR-07 / 50.70 -5.52% 02-APR-07 / 47.90 10.75% 03-MAY-07 / 53.05
WYETH Wyeth Limited 743 615 618.5 595.1 5111 -2.41% 26-JUN-09 / 600.15 / % 01-FEB-07 / 512.10 -7.71% 01-MAR-07 / 472.60 -5.73% 02-APR-07 / 445.50 11.2% 03-MAY-07 / 495.40
MUDRA Mudra Lifestyle Limited 744 24.85 24.9 24.5 5088 -.2% 26-JUN-09 / 24.80 / % / % / % 02-APR-07 / 56.85 8.44% 03-MAY-07 / 61.65
KHAITANELE Khaitan Electricals Limited 745 79.1 81 77.85 5021 -1.52% 26-JUN-09 / 77.90 01-JAN-02 / 12.15 895.47% 01-FEB-07 / 120.95 -13.6% 01-MAR-07 / 104.50 6.32% 02-APR-07 / 111.10 25.34% 03-MAY-07 / 139.25
ZENSARTECH Zensar Technologies Limited 746 113.5 115 113.5 5016 1.06% 26-JUN-09 / 114.70 / % 01-FEB-07 / 246.85 -3.5% 01-MAR-07 / 238.20 -1.47% 02-APR-07 / 234.70 29.19% 03-MAY-07 / 303.20
AEGISCHEM Aegis Logistics Limited 747 110 112 106 4965 -.95% 26-JUN-09 / 108.95 / % 01-FEB-07 / 150.15 -12.89% 01-MAR-07 / 130.80 -10.82% 02-APR-07 / 116.65 12.6% 03-MAY-07 / 131.35
MUKANDENGG Mukand Engineers Limited 748 19.5 21.15 19.5 4963 6.67% 26-JUN-09 / 20.80 01-JAN-02 / 17.50 101.14% 01-FEB-07 / 35.20 -22.87% 01-MAR-07 / 27.15 -15.1% 02-APR-07 / 23.05 11.06% 03-MAY-07 / 25.60
EICHERMOT Eicher Motors Ltd 749 322 375 301.05 4921 -2.14% 26-JUN-09 / 315.10 01-JAN-02 / 23.90 1471.97% 01-FEB-07 / 375.70 -8.18% 01-MAR-07 / 344.95 -33.5% 02-APR-07 / 229.40 19.86% 03-MAY-07 / 274.95
DCMFINSERV DCMFINSERV 750 4 4.1 3.75 4914 -6.25% 26-JUN-09 / 3.75 01-JAN-02 / 1.45 165.52% 01-FEB-07 / 3.85 -1.3% 01-MAR-07 / 3.80 9.21% 02-APR-07 / 4.15 33.73% 03-MAY-07 / 5.55
ASTRAL Astral Poly Technik Limited 751 102.8 102.85 98 4890 -3.11% 26-JUN-09 / 99.60 / % / % / % 02-APR-07 / 80.20 25.62% 03-MAY-07 / 100.75
TVSELECT Tvs Electronics Ltd 752 21.35 21.7 21.2 4867 .7% 26-JUN-09 / 21.50 / % 01-FEB-07 / 51.40 -14.4% 01-MAR-07 / 44.00 -3.3% 02-APR-07 / 42.55 .35% 03-MAY-07 / 42.70
GOLDBEES Benchmark Mutual Fund - Gold Benchmark Exchange Traded Scheme 753 1450.1 1460 1450.1 4800 .45% 26-JUN-09 / 1456.65 / % / % / % 02-APR-07 / 944.82 -3.2% 03-MAY-07 / 914.63
ARCHIES Archies Limited 754 75.2 76.5 74.6 4772 .13% 26-JUN-09 / 75.30 01-JAN-02 / 52.45 219.07% 01-FEB-07 / 167.35 -20.2% 01-MAR-07 / 133.55 -12.06% 02-APR-07 / 117.45 18.52% 03-MAY-07 / 139.20
RPGCABLES Rpg Cables Ltd 755 14.75 15.45 14.75 4760 4.75% 26-JUN-09 / 15.45 / % 01-FEB-07 / 53.05 -18.94% 01-MAR-07 / 43.00 -7.44% 02-APR-07 / 39.80 20.6% 03-MAY-07 / 48.00
ETC ETC 756 113 114.25 106.1 4709 -5% 26-JUN-09 / 107.35 / % / % / % / % /
MANUGRAPH Manugraph India Ltd. 757 46 47.2 45.35 4706 2.17% 26-JUN-09 / 47.00 / % 01-FEB-07 / 205.50 -9.81% 01-MAR-07 / 185.35 -17.05% 02-APR-07 / 153.75 -4% 03-MAY-07 / 147.60
JAIBALAJI Jai Balaji Industries Limited 758 161 165.8 158 4702 .16% 26-JUN-09 / 161.25 / % / % / % / % /
DUNCANSIND Duncans Industries Ltd 759 7.95 8.55 7.95 4671 4.4% 26-JUN-09 / 8.30 01-JAN-02 / 9.50 31.05% 01-FEB-07 / 12.45 -20.48% 01-MAR-07 / 9.90 -7.07% 02-APR-07 / 9.20 1.63% 03-MAY-07 / 9.35
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
GMRFER GMRFER 760 31.15 32.4 30 4642 .16% 26-JUN-09 / 31.20 / % / % / % / % /
KCP KCP Ltd 761 291 291.95 284 4612 -.82% 26-JUN-09 / 288.60 01-JAN-02 / 17.80 1483.15% 01-FEB-07 / 281.80 -17.39% 01-MAR-07 / 232.80 -6.57% 02-APR-07 / 217.50 7.13% 03-MAY-07 / 233.00
GOACARBON Goa Carbon Ltd 762 80 82.6 79.25 4604 -.19% 26-JUN-09 / 79.85 / % / % / % / % /
SUPRAJIT Suprajit Engineering Limited 763 49.5 49.6 47 4580 -4.44% 26-JUN-09 / 47.30 / % 01-FEB-07 / 180.40 -2.91% 01-MAR-07 / 175.15 -6.37% 02-APR-07 / 164.00 2.99% 03-MAY-07 / 168.90
PNC Pritish Nandy Communications Ltd. 764 23.95 23.95 23.1 4569 -.84% 26-JUN-09 / 23.75 01-JAN-02 / 37.10 42.72% 01-FEB-07 / 52.95 3.87% 01-MAR-07 / 55.00 -11.27% 02-APR-07 / 48.80 26.23% 03-MAY-07 / 61.60
HINDUJAVEN Hinduja Ventures Limited 765 185 191 178.15 4539 -2.3% 26-JUN-09 / 180.75 / % / % / % / % /
ASIANHOTEL Asian Hotels Ltd 766 311 318.95 309 4510 .1% 26-JUN-09 / 311.30 01-JAN-02 / 68.05 1074.94% 01-FEB-07 / 799.55 -6.09% 01-MAR-07 / 750.85 -6.59% 02-APR-07 / 701.40 10.39% 03-MAY-07 / 774.30
VSTIND VST Industries Ltd. 767 381.05 390 381.05 4487 1.57% 26-JUN-09 / 387.05 01-JAN-02 / 160.00 124.69% 01-FEB-07 / 359.50 -3.69% 01-MAR-07 / 346.25 -5.79% 02-APR-07 / 326.20 14.96% 03-MAY-07 / 375.00
UBENGG UBENGG 768 79.55 85.05 79.55 4468 6.1% 26-JUN-09 / 84.40 / % / % / % / % /
WANBURY Wanbury Limited 769 51.6 55.35 50.6 4452 5.04% 26-JUN-09 / 54.20 / % 01-FEB-07 / 135.35 -10.79% 01-MAR-07 / 120.75 -10.81% 02-APR-07 / 107.70 2.83% 03-MAY-07 / 110.75
SOLEMS Solectron EMS India Limited 770 28.5 29 28.5 4437 1.4% 26-JUN-09 / 28.90 / % / % / % / % /
POLYPLEX Polyplex Corporation Ltd. 771 180.7 181 176.1 4350 -.72% 26-JUN-09 / 179.40 01-JAN-02 / 16.65 581.68% 01-FEB-07 / 113.50 -12.82% 01-MAR-07 / 98.95 3.13% 02-APR-07 / 102.05 17.59% 03-MAY-07 / 120.00
COREEMBLG COREEMBLG 772 10.15 10.15 9.75 4299 -3.94% 26-JUN-09 / 9.75 / % 01-FEB-07 / 4.55 % / % / % 03-MAY-07 / 4.00
DTIL Dhunseri Tea Industries Limited 773 126.05 139 126.05 4289 3.13% 26-JUN-09 / 130.00 / % / % / % / % /
GLAXO GlaxoSmithKline Pharmaceuticals Limited 774 1225 1243.05 1210.1 4277 .8% 26-JUN-09 / 1234.85 01-JAN-02 / 287.10 304.82% 01-FEB-07 / 1162.25 -.81% 01-MAR-07 / 1152.85 -4.19% 02-APR-07 / 1104.55 8.27% 03-MAY-07 / 1195.90
HOPFL House of Pearl Fashions Limited 775 78 80.9 76.65 4276 2.44% 26-JUN-09 / 79.90 / % / % 01-MAR-07 / 375.25 -12.38% 02-APR-07 / 328.80 10.86% 03-MAY-07 / 364.50
MANGALAM Mangalam Cement Ltd 776 8.6 9 8.55 4275 -.58% 26-JUN-09 / 8.55 / % 01-FEB-07 / 21.40 -28.04% 01-MAR-07 / 15.40 5.19% 02-APR-07 / 16.20 9.26% 03-MAY-07 / 17.70
BHAGWATIHO BHAGWATIHO 777 33.5 34.8 32.55 4232 2.69% 26-JUN-09 / 34.40 / % / % / % / % /
LYKALABS Lyka Labs Ltd 778 21.5 22.35 21.5 4231 1.63% 26-JUN-09 / 21.85 01-JAN-02 / 17.35 161.1% 01-FEB-07 / 45.30 -22.74% 01-MAR-07 / 35.00 -6.86% 02-APR-07 / 32.60 16.56% 03-MAY-07 / 38.00
HELIOSMATH Helios And Matheson Information Technology Limited 779 31.9 32 31.15 4139 -.63% 26-JUN-09 / 31.70 / % 01-FEB-07 / 153.40 -15.22% 01-MAR-07 / 130.05 -7.77% 02-APR-07 / 119.95 14.96% 03-MAY-07 / 137.90
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
EIHAHOTELS EIHAHOTELS 780 81 83 81 4122 2.47% 26-JUN-09 / 83.00 / % / % / % / % /
GRINDWELL Grindwell Norton Limited 781 96 103 95.1 4120 2.08% 26-JUN-09 / 98.00 / % 01-FEB-07 / 131.45 -2.93% 01-MAR-07 / 127.60 -15.16% 02-APR-07 / 108.25 19.4% 03-MAY-07 / 129.25
COMSYS Compulink Systems Ltd 782 14 15.75 14 4119 8.57% 26-JUN-09 / 15.20 / % 01-FEB-07 / 24.35 -13.76% 01-MAR-07 / 21.00 -9.05% 02-APR-07 / 19.10 15.18% 03-MAY-07 / 22.00
MUNJALAU Munjal Auto Industries Limited 783 59.95 61.7 58.5 4112 .17% 26-JUN-09 / 60.05 / % 01-FEB-07 / 158.10 -14.61% 01-MAR-07 / 135.00 -12.52% 02-APR-07 / 118.10 -2.96% 03-MAY-07 / 114.60
WEBELSOLAR Webel-SL Energy Systems Limited 784 153.55 160.6 153.55 4034 4.33% 26-JUN-09 / 160.20 / % / % / % / % /
CONSOFINVT Consolidated Finvest Holdings Limited 785 46.35 51.65 46.35 4023 3.24% 26-JUN-09 / 47.85 / % 01-FEB-07 / 30.95 -14.38% 01-MAR-07 / 26.50 -3.77% 02-APR-07 / 25.50 5.88% 03-MAY-07 / 27.00
TIMKEN Timken India Limited 786 86 86 83.35 4001 -.41% 26-JUN-09 / 85.65 / % / % 01-MAR-07 / 128.15 -10.03% 02-APR-07 / 115.30 5.25% 03-MAY-07 / 121.35
LIBERTSHOE Liberty Shoes Ltd 787 58.05 60.9 57.2 3930 .34% 26-JUN-09 / 58.25 01-JAN-02 / 44.45 251.63% 01-FEB-07 / 156.30 -10.65% 01-MAR-07 / 139.65 8.02% 02-APR-07 / 150.85 -5.6% 03-MAY-07 / 142.40
ADSL ADSL 788 321 333.9 321 3897 1.43% 26-JUN-09 / 325.60 / % / % / % / % /
JKIL J.Kumar Infraprojects Limited 789 99.1 99.1 98.1 3895 0% 26-JUN-09 / 99.10 / % / % / % / % /
TRENT Trent Ltd. 790 490 490 466 3867 -3.07% 26-JUN-09 / 474.95 / % 01-FEB-07 / 819.60 -10.69% 01-MAR-07 / 732.00 -7.76% 02-APR-07 / 675.20 10.92% 03-MAY-07 / 748.95
GMRINDS GMRINDS 791 92.55 95.7 92.2 3864 .76% 26-JUN-09 / 93.25 / % / % / % / % /
TECHNOELEC Techno Electric and Engineering Co Ltd 792 132.45 140.05 131 3813 2.42% 26-JUN-09 / 135.65 / % / % / % 02-APR-07 / 100.95 5.7% 03-MAY-07 / 106.70
GLODYNE GLODYNE 793 412.5 429.5 412.5 3709 4.12% 26-JUN-09 / 429.50 / % / % / % / % /
HIRECT Hind Rectifiers Limited 794 63 64 60 3699 -2.3% 26-JUN-09 / 61.55 / % 01-FEB-07 / 927.85 -18.06% 01-MAR-07 / 760.25 -6.41% 02-APR-07 / 711.50 2.9% 03-MAY-07 / 732.15
NRBBEARING NRB Bearing Limited 795 46.5 49 46.5 3697 2.26% 26-JUN-09 / 47.55 01-JAN-02 / 33.50 1463.88% 01-FEB-07 / 523.90 -5.31% 01-MAR-07 / 496.10 -80.2% 02-APR-07 / 98.25 -9.57% 03-MAY-07 / 88.85
INDOCO Indoco Remedies Limited 796 157.85 184.9 157.85 3627 13.81% 26-JUN-09 / 179.65 / % 01-FEB-07 / 346.65 -14.61% 01-MAR-07 / 296.00 -6.47% 02-APR-07 / 276.85 2.84% 03-MAY-07 / 284.70
BASF BASF India Ltd 797 258.2 265 257.75 3621 .99% 26-JUN-09 / 260.75 01-JAN-02 / 79.85 175.52% 01-FEB-07 / 220.00 -7.23% 01-MAR-07 / 204.10 -8.92% 02-APR-07 / 185.90 23.08% 03-MAY-07 / 228.80
SIMPLEXINF Simplex Infrastructures Limited 798 383.55 391 376.55 3582 -.81% 26-JUN-09 / 380.45 / % 01-FEB-07 / 368.40 -12.73% 01-MAR-07 / 321.50 6.97% 02-APR-07 / 343.90 -3.58% 03-MAY-07 / 331.60
GSKCONS GlaxoSmithKline Consumer Healthcare Limited 799 919 935 915 3543 1.35% 26-JUN-09 / 931.45 / % 01-FEB-07 / 581.80 -3.15% 01-MAR-07 / 563.50 -5.94% 02-APR-07 / 530.00 1.23% 03-MAY-07 / 536.50
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
MONSANTO Monsanto India Limited 800 1590 1600 1561 3528 -.62% 26-JUN-09 / 1580.20 01-JAN-02 / 325.30 353.2% 01-FEB-07 / 1474.25 -1.77% 01-MAR-07 / 1448.10 -7.86% 02-APR-07 / 1334.30 14.75% 03-MAY-07 / 1531.15
TIL TIL Ltd 801 202.2 202.2 193.15 3511 -1.46% 26-JUN-09 / 199.25 / % 01-FEB-07 / 239.25 -5.73% 01-MAR-07 / 225.55 -17.91% 02-APR-07 / 185.15 3.19% 03-MAY-07 / 191.05
KIL Kamdhenu Ispat Limited 802 18.75 19.9 18.75 3423 3.73% 26-JUN-09 / 19.45 / % 01-FEB-07 / 38.40 -14.97% 01-MAR-07 / 32.65 -19.14% 02-APR-07 / 26.40 18.37% 03-MAY-07 / 31.25
ABCIL ABCIL 803 62.45 62.45 59.2 3420 -3.52% 26-JUN-09 / 60.25 / % / % / % / % /
PREMIER Premier Limited 804 62.5 65 62.5 3409 3.2% 26-JUN-09 / 64.50 / % 01-FEB-07 / 45.05 1.22% 01-MAR-07 / 45.60 -8.44% 02-APR-07 / 41.75 6.35% 03-MAY-07 / 44.40
MANALU Man Aluminium Limited 805 35 37 35 3392 2.57% 26-JUN-09 / 35.90 / % / % / % / % /
NAVINFLUOR Navin Fluorine International Limited 806 165 166.5 164 3379 .15% 26-JUN-09 / 165.25 / % / % / % / % /
SKFINDIA SKF India Limited 807 236 239 225.4 3299 -2.65% 26-JUN-09 / 229.75 / % 01-FEB-07 / 290.45 12.19% 01-MAR-07 / 325.85 -4.73% 02-APR-07 / 310.45 18.86% 03-MAY-07 / 369.00
SRHHYPOLTD Sree Rayalaseema Hi-Strength Hypo Limited 808 29.55 31.1 29.5 3253 4.23% 26-JUN-09 / 30.80 / % / % / % / % /
EXCELINDUS Excel Industries Limited 809 36.5 37 35.05 3219 -3.97% 26-JUN-09 / 35.05 / % 01-FEB-07 / 52.15 -11.79% 01-MAR-07 / 46.00 -9.13% 02-APR-07 / 41.80 3.59% 03-MAY-07 / 43.30
BAJAJELEC Bajaj Electricals Limited 810 400 403.9 384 3174 -.19% 26-JUN-09 / 399.25 / % / % / % / % /
BAJAUTOFIN Bajaj Auto Finance Ltd 811 158.4 158.4 153 3174 -.63% 26-JUN-09 / 157.40 01-JAN-02 / 34.00 990% 01-FEB-07 / 370.60 6.93% 01-MAR-07 / 396.30 6.43% 02-APR-07 / 421.80 3.46% 03-MAY-07 / 436.40
MADHAV Madhav Marbles and Granites Limited 812 19.5 20 18.5 3172 -1.28% 26-JUN-09 / 19.25 / % / % / % / % /
KAMATHOTEL Kamat Hotels (I) Ltd 813 54.9 54.95 52.8 3158 .09% 26-JUN-09 / 54.95 01-JAN-02 / 8.05 2270.81% 01-FEB-07 / 190.85 -11.87% 01-MAR-07 / 168.20 -4.22% 02-APR-07 / 161.10 4.59% 03-MAY-07 / 168.50
KABRAEXTRU Kabra Extrusion Technik Ltd 814 107.95 107.95 104 3150 -2.92% 26-JUN-09 / 104.80 01-JAN-02 / 21.20 400.94% 01-FEB-07 / 106.20 -10.36% 01-MAR-07 / 95.20 -9.3% 02-APR-07 / 86.35 8.57% 03-MAY-07 / 93.75
UPERGANGES Upper Ganges Sugar Inds 815 73.8 73.85 71.2 3091 -1.15% 26-JUN-09 / 72.95 / % 01-FEB-07 / 89.75 -9.58% 01-MAR-07 / 81.15 3.2% 02-APR-07 / 83.75 -6.15% 03-MAY-07 / 78.60
PATINTLOG Patel Integrated Logistics Limited 816 24.1 26.2 24.1 3056 5.39% 26-JUN-09 / 25.40 / % / % / % / % /
BANG Bang Overseas Limited 817 82 82 78.1 3022 -3.78% 26-JUN-09 / 78.90 / % / % / % / % /
KANORICHEM Kanoria Chemicals Industries Ltd 818 27.05 27.45 26.6 2977 .55% 26-JUN-09 / 27.20 / % 01-FEB-07 / 99.70 -8.83% 01-MAR-07 / 90.90 -4.07% 02-APR-07 / 87.20 2.47% 03-MAY-07 / 89.35
PLETHICO Plethico Pharmaceuticals Limited 819 185 201 185 2878 5.7% 26-JUN-09 / 195.55 / % 01-FEB-07 / 330.15 4.5% 01-MAR-07 / 345.00 -7.29% 02-APR-07 / 319.85 3.67% 03-MAY-07 / 331.60
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
TODAYS Todays Writing Products Limited 820 29.15 32 28.6 2864 2.4% 26-JUN-09 / 29.85 01-JAN-02 / 22.25 236.85% 01-FEB-07 / 74.95 -21.41% 01-MAR-07 / 58.90 -22.41% 02-APR-07 / 45.70 53.17% 03-MAY-07 / 70.00
WABCO-TVS WABCO-TVS 821 205 210 196.45 2753 -1.93% 26-JUN-09 / 201.05 / % / % / % / % /
TATAINVEST Tata Investment Corporation Ltd. 822 383 393.9 383 2703 1.08% 26-JUN-09 / 387.15 / % 01-FEB-07 / 400.90 -8.07% 01-MAR-07 / 368.55 -9.04% 02-APR-07 / 335.25 16.91% 03-MAY-07 / 391.95
SIRPAPER The Sirpur Paper Mills Ltd 823 49 50.4 48.55 2689 -.31% 26-JUN-09 / 48.85 01-JAN-02 / 24.45 201.43% 01-FEB-07 / 73.70 -6.24% 01-MAR-07 / 69.10 -10.49% 02-APR-07 / 61.85 3.15% 03-MAY-07 / 63.80
AMDIND AMD Industries Limited 824 25.75 26.85 25.75 2679 2.91% 26-JUN-09 / 26.50 / % / % / % / % /
SHIVAMAUTO Shivam Autotech Limited 825 63.9 63.9 55.75 2633 -2.9% 26-JUN-09 / 62.05 / % 01-FEB-07 / 166.15 -25.79% 01-MAR-07 / 123.30 -18.25% 02-APR-07 / 100.80 3.67% 03-MAY-07 / 104.50
CHEMFALKAL CHEMFAB ALKALIS LIMITED 826 47.8 47.8 39 2592 -17.99% 26-JUN-09 / 39.20 / % 01-FEB-07 / 106.00 -9.25% 01-MAR-07 / 96.20 -11.85% 02-APR-07 / 84.80 13.15% 03-MAY-07 / 95.95
KANSAINER Kansai Nerolac Paints Limited 827 619.95 620 575 2561 -5.44% 26-JUN-09 / 586.20 / % 01-FEB-07 / 800.00 -13.73% 01-MAR-07 / 690.15 -4.33% 02-APR-07 / 660.30 11.77% 03-MAY-07 / 738.00
KAKATCEM Kakatiya Cement Sugar Industries Ltd 828 86.5 92.5 86.5 2558 6.01% 26-JUN-09 / 91.70 01-JAN-02 / 20.00 415% 01-FEB-07 / 103.00 -21.6% 01-MAR-07 / 80.75 -10.28% 02-APR-07 / 72.45 15.67% 03-MAY-07 / 83.80
TTL T T Limited 829 10.7 11 10.05 2516 -5.14% 26-JUN-09 / 10.15 / % / % 01-MAR-07 / 30.50 -23.28% 02-APR-07 / 23.40 1.5% 03-MAY-07 / 23.75
HIKAL Hikal Limited 830 229 234 227.5 2468 1.03% 26-JUN-09 / 231.35 01-JAN-02 / 72.90 424.07% 01-FEB-07 / 382.05 -1.54% 01-MAR-07 / 376.15 -6.43% 02-APR-07 / 351.95 7.86% 03-MAY-07 / 379.60
RSWM RSWM Limited 831 47 47.5 45.6 2463 .96% 26-JUN-09 / 47.45 / % 01-FEB-07 / 109.80 -13.52% 01-MAR-07 / 94.95 -9.32% 02-APR-07 / 86.10 1.97% 03-MAY-07 / 87.80
WILLAMAGOR Williamson Magor Co Ltd 832 29.05 29.05 26.85 2422 -6.2% 26-JUN-09 / 27.25 01-JAN-02 / 7.50 654% 01-FEB-07 / 56.55 -23.08% 01-MAR-07 / 43.50 -9.89% 02-APR-07 / 39.20 5.23% 03-MAY-07 / 41.25
JAGSNPHARM Jagsonpal Pharmaceuticals Ltd. 833 14.1 14.1 13.3 2406 -3.9% 26-JUN-09 / 13.55 01-JAN-02 / 126.00 -84.05% 01-FEB-07 / 20.10 -10.45% 01-MAR-07 / 18.00 -5.56% 02-APR-07 / 17.00 5% 03-MAY-07 / 17.85
ADORWELD Ador Welding Limited 834 125.2 127.95 125.05 2357 .88% 26-JUN-09 / 126.30 / % 01-FEB-07 / 250.60 -11.07% 01-MAR-07 / 222.85 -19.61% 02-APR-07 / 179.15 39.32% 03-MAY-07 / 249.60
CENTUM Solectron Centum Electronics Limited 835 44.2 46 43.5 2353 4.07% 26-JUN-09 / 46.00 / % / % / % / % /
MRF MRF Ltd. 836 3305 3400 3300 2342 1.79% 26-JUN-09 / 3364.15 01-JAN-02 / 723.15 464.74% 01-FEB-07 / 4083.90 -10.34% 01-MAR-07 / 3661.70 -10.29% 02-APR-07 / 3285.05 14.63% 03-MAY-07 / 3765.55
PITTILAM Pitti Laminations Limited 837 37 37.4 36.2 2325 -1.62% 26-JUN-09 / 36.40 / % / % 01-MAR-07 / 70.55 -13.61% 02-APR-07 / 60.95 21.41% 03-MAY-07 / 74.00
SMSPHARMA SMS Pharmaceuticals Limited 838 130 130 124 2320 -1.92% 26-JUN-09 / 127.50 / % / % 01-MAR-07 / 378.25 -28.47% 02-APR-07 / 270.55 24.34% 03-MAY-07 / 336.40
ENKEI Enkei Castalloy Limited 839 36.15 36.25 36.15 2316 .28% 26-JUN-09 / 36.25 / % 01-FEB-07 / 153.50 -14.66% 01-MAR-07 / 131.00 -16.79% 02-APR-07 / 109.00 21.1% 03-MAY-07 / 132.00
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
NOVAPETRO NOVAPETRO 840 15.5 15.5 15.5 2287 0% 26-JUN-09 / 15.50 01-JAN-02 / 60.10 -69.55% 01-FEB-07 / 18.30 -10.66% 01-MAR-07 / 16.35 -10.7% 02-APR-07 / 14.60 14.73% 03-MAY-07 / 16.75
IPCALAB IPCA Laboratories Ltd. 841 506 518.9 504 2259 -.05% 26-JUN-09 / 505.75 01-JAN-02 / 78.30 724.01% 01-FEB-07 / 645.20 -3.54% 01-MAR-07 / 622.35 -2.99% 02-APR-07 / 603.75 9.22% 03-MAY-07 / 659.40
JAYAGROGN Jayant Agro Organics Ltd. 842 51 51.75 49.05 2203 -1.18% 26-JUN-09 / 50.40 01-JAN-02 / 66.10 14.22% 01-FEB-07 / 75.50 -7.62% 01-MAR-07 / 69.75 -17.99% 02-APR-07 / 57.20 2.1% 03-MAY-07 / 58.40
MAWANASUG MAWANASUG 843 34.3 37.5 34.3 2177 9.04% 26-JUN-09 / 37.40 / % / % / % / % /
RAJRAYON Raj Rayon Limited 844 9 9.45 8.85 2161 -1.11% 26-JUN-09 / 8.90 / % 01-FEB-07 / 42.65 -34.11% 01-MAR-07 / 28.10 -16.73% 02-APR-07 / 23.40 13.89% 03-MAY-07 / 26.65
APCOTEXIND Apcotex Industries Limited 845 62.4 62.85 58 2087 -1.84% 26-JUN-09 / 61.25 / % 01-FEB-07 / 42.50 -9.76% 01-MAR-07 / 38.35 -2.35% 02-APR-07 / 37.45 2% 03-MAY-07 / 38.20
AVENTIS Aventis Pharma Limited 846 1103.15 1189 1103.15 2057 4.39% 26-JUN-09 / 1151.60 / % 01-FEB-07 / 1399.50 -11.74% 01-MAR-07 / 1235.20 -1.18% 02-APR-07 / 1220.60 3.39% 03-MAY-07 / 1262.00
UNIVCABLES Universal Cables Ltd 847 50 51.5 48.65 2056 -1.5% 26-JUN-09 / 49.25 / % 01-FEB-07 / 117.55 -15.44% 01-MAR-07 / 99.40 -8.2% 02-APR-07 / 91.25 -10.68% 03-MAY-07 / 81.50
CLNINDIA Clariant Chemicals (India) Limited 848 241.1 244.5 241 2042 .77% 26-JUN-09 / 242.95 / % 01-FEB-07 / 326.90 -5.48% 01-MAR-07 / 309.00 2.12% 02-APR-07 / 315.55 -14.12% 03-MAY-07 / 271.00
GILLETTE Gillette India Limited 849 792.25 800 787.15 2025 -.25% 26-JUN-09 / 790.25 / % 01-FEB-07 / 917.80 -6.58% 01-MAR-07 / 857.45 -5.21% 02-APR-07 / 812.75 10.46% 03-MAY-07 / 897.80
JINDRILL Jindal Drilling And Industries Limited 850 477 497.85 473.35 2022 1.8% 26-JUN-09 / 485.60 / % 01-FEB-07 / 526.40 -15.47% 01-MAR-07 / 444.95 -5.84% 02-APR-07 / 418.95 27.56% 03-MAY-07 / 534.40
HONAUT HONEYWELL AUTOMATION INDIA LIMITED 851 1363.05 1429.95 1286.25 2014 -3.16% 26-JUN-09 / 1320.00 / % 01-FEB-07 / 1769.35 -7.42% 01-MAR-07 / 1638.15 -.42% 02-APR-07 / 1631.20 .45% 03-MAY-07 / 1638.60
SUPREMEIND Supreme Industries Ltd 852 230 239 228 2002 -.11% 26-JUN-09 / 229.75 01-JAN-02 / 44.40 396.17% 01-FEB-07 / 220.30 -19.63% 01-MAR-07 / 177.05 -12.17% 02-APR-07 / 155.50 45.34% 03-MAY-07 / 226.00
FTCSF5YGRO FTCSF5YGRO 853 10.75 10.75 10.75 2000 0% 26-JUN-09 / 10.75 / % / % / % / % /
PETRONENGG Petron Engineering Cosntruction Ltd 854 127.95 127.95 117.3 1963 -6.06% 26-JUN-09 / 120.20 01-JAN-02 / 10.00 1620.5% 01-FEB-07 / 172.05 -18.28% 01-MAR-07 / 140.60 3.41% 02-APR-07 / 145.40 3.13% 03-MAY-07 / 149.95
BVCL Barak Valley Cements Limited 855 26.4 26.4 24.5 1926 -1.52% 26-JUN-09 / 26.00 / % / % / % / % /
BANKBEES Benchmark Asset Management Company Pvt. Ltd. 856 737 755 723 1908 2.44% 26-JUN-09 / 755.00 / % 01-FEB-07 / 601.00 -10.65% 01-MAR-07 / 537.00 -6.38% 02-APR-07 / 502.75 14.57% 03-MAY-07 / 576.00
ICI ICI India Ltd. 857 531.5 545 531.5 1852 2.06% 26-JUN-09 / 542.45 01-JAN-02 / 65.75 582.74% 01-FEB-07 / 448.90 -5% 01-MAR-07 / 426.45 6.86% 02-APR-07 / 455.70 -5.26% 03-MAY-07 / 431.75
SADBHAV Sadbhav Engineering Limited 858 682 683 655.1 1833 -2.84% 26-JUN-09 / 662.65 / % 01-FEB-07 / 552.45 -16.6% 01-MAR-07 / 460.75 -15.95% 02-APR-07 / 387.25 17.88% 03-MAY-07 / 456.50
RANEHOLDIN Rane Holdings Limited 859 86.45 86.45 81.7 1830 -3.12% 26-JUN-09 / 83.75 / % 01-FEB-07 / 179.90 -2.39% 01-MAR-07 / 175.60 -1.28% 02-APR-07 / 173.35 3.84% 03-MAY-07 / 180.00
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
NAHARINVST Nahar Investments and Holding Limited 860 20 20.65 19.75 1820 .25% 26-JUN-09 / 20.05 / % / % / % / % /
JAYBARMARU Jay Bharat Maruti Ltd 861 35.8 39.25 35.75 1812 9.22% 26-JUN-09 / 39.10 01-JAN-02 / 23.35 116.49% 01-FEB-07 / 50.55 -16.62% 01-MAR-07 / 42.15 -11.03% 02-APR-07 / 37.50 11.87% 03-MAY-07 / 41.95
INDOASIFU Indo Asian Fusegear Limited 862 45 45 43.05 1811 -1.56% 26-JUN-09 / 44.30 / % 01-FEB-07 / 132.40 -17.52% 01-MAR-07 / 109.20 8.47% 02-APR-07 / 118.45 -6.21% 03-MAY-07 / 111.10
SAVITACHEM Savita Chemicals Ltd 863 190 192.95 188.1 1801 .82% 26-JUN-09 / 191.55 / % 01-FEB-07 / 302.15 -16% 01-MAR-07 / 253.80 -13.85% 02-APR-07 / 218.65 9.86% 03-MAY-07 / 240.20
BANCOINDIA Banco Products (I) Ltd 864 27.5 27.5 26.25 1763 -1.82% 26-JUN-09 / 27.00 / % 01-FEB-07 / 311.35 -5.62% 01-MAR-07 / 293.85 -15.35% 02-APR-07 / 248.75 4.52% 03-MAY-07 / 260.00
GENESYS GENESYS 865 70.5 74 70 1762 1.06% 26-JUN-09 / 71.25 / % 01-FEB-07 / 24.70 % / % / % 03-MAY-07 / 21.05
NORBTEAEXP Norben Tea Exports Ltd 866 5.85 6.3 5.85 1744 5.13% 26-JUN-09 / 6.15 / % 01-FEB-07 / 4.45 -5.62% 01-MAR-07 / 4.20 -4.76% 02-APR-07 / 4.00 0% 03-MAY-07 / 4.00
AUTOLITIND AUTOLITIND 867 20.25 22 20.25 1739 5.43% 26-JUN-09 / 21.35 / % / % / % / % /
WHEELS Wheels India Ltd 868 155 179 155 1683 6.06% 26-JUN-09 / 164.40 01-JAN-02 / 69.00 279.2% 01-FEB-07 / 261.65 -12.78% 01-MAR-07 / 228.20 -4.91% 02-APR-07 / 217.00 -2.44% 03-MAY-07 / 211.70
PGHH Procter Gamble Hygiene and Health Care Limited 869 893.35 924.5 890.1 1679 3.41% 26-JUN-09 / 923.80 / % 01-FEB-07 / 885.35 -7.29% 01-MAR-07 / 820.85 -1.94% 02-APR-07 / 804.95 -4.01% 03-MAY-07 / 772.70
GUJAPOLLO Gujarat Apollo Industries Limited 870 126 129 120.15 1673 -2.62% 26-JUN-09 / 122.70 / % / % / % / % /
TFL Transwarranty Finance Limited 871 11 11.15 11 1666 0% 26-JUN-09 / 11.00 / % / % 01-MAR-07 / 46.60 -24.57% 02-APR-07 / 35.15 3.7% 03-MAY-07 / 36.45
TIIL Technocraft Industries (India) Limited 872 30.55 32.45 30.2 1661 3.6% 26-JUN-09 / 31.65 / % / % 01-MAR-07 / 97.05 -9.99% 02-APR-07 / 87.35 -10.53% 03-MAY-07 / 78.15
RELGOLD Reliance Mutual Fund - Gold Exchange Traded Fund 873 1410.05 1418 1410 1648 .41% 26-JUN-09 / 1415.87 / % / % / % / % /
LUMAXIND Lumax Industries Ltd 874 99 99.4 93.05 1647 -3.64% 26-JUN-09 / 95.40 01-JAN-02 / 20.60 2520.15% 01-FEB-07 / 539.75 -7.15% 01-MAR-07 / 501.15 -2.22% 02-APR-07 / 490.00 -9.29% 03-MAY-07 / 444.50
NAHARINDUS Nahar Industrial Enterprises Limited 875 49 49 46 1646 -4.39% 26-JUN-09 / 46.85 / % 01-FEB-07 / 167.85 -3.99% 01-MAR-07 / 161.15 -16.66% 02-APR-07 / 134.30 -4.06% 03-MAY-07 / 128.85
JINDALPOLY Jindal Poly Films Limited 876 275.5 286.95 275.5 1634 2.65% 26-JUN-09 / 282.80 / % 01-FEB-07 / 160.95 -6.18% 01-MAR-07 / 151.00 1.39% 02-APR-07 / 153.10 5.42% 03-MAY-07 / 161.40
PRETAILDVR PRETAILDVR 877 195.5 225 195.5 1630 13.35% 26-JUN-09 / 221.60 / % / % / % / % /
PAGEIND Page Industries Limited 878 510 510 503.95 1621 -.02% 26-JUN-09 / 509.90 / % / % / % 02-APR-07 / 284.85 20.92% 03-MAY-07 / 344.45
VESUVIUS Vesuvius India Ltd 879 122 126.3 122 1535 .33% 26-JUN-09 / 122.40 01-JAN-02 / 37.00 609.46% 01-FEB-07 / 262.50 -19.01% 01-MAR-07 / 212.60 3.01% 02-APR-07 / 219.00 12.37% 03-MAY-07 / 246.10
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
BRITANNIA Britannia Industries Ltd 880 1560 1580 1545 1531 -.04% 26-JUN-09 / 1559.30 01-JAN-02 / 599.25 91.38% 01-FEB-07 / 1146.85 8.35% 01-MAR-07 / 1242.65 -2.33% 02-APR-07 / 1213.65 7.99% 03-MAY-07 / 1310.65
PAREKHPLAT Parekh Platinum Ltd 881 4.5 4.5 4.5 1510 0% 26-JUN-09 / 4.50 01-JAN-02 / 11.35 -29.96% 01-FEB-07 / 7.95 -8.81% 01-MAR-07 / 7.25 -15.17% 02-APR-07 / 6.15 -.81% 03-MAY-07 / 6.10
CYBERTECH Cybertech Systems And Software Ltd. 882 12 12.5 11.8 1478 1.25% 26-JUN-09 / 12.15 01-JAN-02 / 27.50 20.91% 01-FEB-07 / 33.25 -24.06% 01-MAR-07 / 25.25 -20.59% 02-APR-07 / 20.05 28.18% 03-MAY-07 / 25.70
AXIS-IT&T AXIS-IT&T 883 15.2 15.2 14.6 1470 -3.95% 26-JUN-09 / 14.60 / % 01-FEB-07 / 19.75 -33.42% 01-MAR-07 / 13.15 -20.53% 02-APR-07 / 10.45 24.4% 03-MAY-07 / 13.00
KOTHARIPRO Kothari Products Ltd. 884 265 265 241.7 1448 -4.83% 26-JUN-09 / 252.20 01-JAN-02 / 132.80 372.03% 01-FEB-07 / 626.85 -7.64% 01-MAR-07 / 578.95 -21.08% 02-APR-07 / 456.90 9.47% 03-MAY-07 / 500.15
CALSOFT California Software Company Limited 885 26 26.1 25 1445 -.96% 26-JUN-09 / 25.75 01-JAN-02 / 40.00 64.38% 01-FEB-07 / 65.75 -14.83% 01-MAR-07 / 56.00 -2.23% 02-APR-07 / 54.75 21.92% 03-MAY-07 / 66.75
SHRIRAMEPC Shriram EPC Limited 886 156.7 165 156.7 1379 2.87% 26-JUN-09 / 161.20 / % / % / % / % /
INDLMETER IMP Power Ltd 887 86.95 90 86.95 1369 1.21% 26-JUN-09 / 88.00 01-JAN-02 / 40.00 203.63% 01-FEB-07 / 121.45 -21.78% 01-MAR-07 / 95.00 % / % 03-MAY-07 / 110.05
SURANACORP SURANACORP 888 29 31.65 29 1367 6.21% 26-JUN-09 / 30.80 / % / % / % / % /
INEABS INEABS 889 103 103.5 103 1360 .49% 26-JUN-09 / 103.50 / % / % / % / % /
FTCPOF3YDV FTCPOF3YDV 890 11.8 11.85 11.75 1354 .42% 26-JUN-09 / 11.85 / % / % / % / % /
KSBPUMPS KSB Pumps Ltd. 891 380 380 361 1341 -4.33% 26-JUN-09 / 363.55 01-JAN-02 / 48.80 1088.73% 01-FEB-07 / 580.10 -11.57% 01-MAR-07 / 513.00 -5.53% 02-APR-07 / 484.65 4.01% 03-MAY-07 / 504.10
ALFALAVAL Alfa Laval India Ltd 892 851.1 888.8 805.3 1339 2.81% 26-JUN-09 / 875.05 01-JAN-02 / 149.90 451.4% 01-FEB-07 / 826.55 4.34% 01-MAR-07 / 862.45 -2.02% 02-APR-07 / 845.00 15.6% 03-MAY-07 / 976.80
AARTIDRUGS Aarti Drugs Ltd. 893 56.9 56.9 52.55 1304 -6.59% 26-JUN-09 / 53.15 01-JAN-02 / 24.75 186.26% 01-FEB-07 / 70.85 -13.34% 01-MAR-07 / 61.40 2.36% 02-APR-07 / 62.85 12.33% 03-MAY-07 / 70.60
SOMANYCERA Somany Ceramics Limited 894 60.2 65.5 60.2 1254 7.64% 26-JUN-09 / 64.80 / % / % / % 02-APR-07 / 54.15 % /
KPRMILL K.P.R. Mill Limited 895 54 58.85 54 1178 5.37% 26-JUN-09 / 56.90 / % / % / % / % /
ELECTHERM Electrotherm (India) Ltd. 896 208.95 211.9 208.5 1176 .05% 26-JUN-09 / 209.05 / % / % / % / % /
CAMBRIDGE Cambridge Solutions Limited 897 66.25 66.9 65.1 1173 -1.28% 26-JUN-09 / 65.40 / % 01-FEB-07 / 136.00 -5.92% 01-MAR-07 / 127.95 -5.67% 02-APR-07 / 120.70 6.5% 03-MAY-07 / 128.55
RAMCOIND Ramco Industries Ltd 898 690 815 690 1172 15.39% 26-JUN-09 / 796.20 01-JAN-02 / 120.00 756.88% 01-FEB-07 / 1028.25 -21.37% 01-MAR-07 / 808.50 -4.14% 02-APR-07 / 775.00 -7.81% 03-MAY-07 / 714.50
RBL RBL 899 54 57.5 54 1104 1.85% 26-JUN-09 / 55.00 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
CRISIL CRISIL Limited 900 3365 3495 3365 1076 2.69% 26-JUN-09 / 3455.40 01-JAN-02 / 129.00 2306.67% 01-FEB-07 / 3104.60 -11.51% 01-MAR-07 / 2747.30 -7.51% 02-APR-07 / 2541.00 22.22% 03-MAY-07 / 3105.65
CHETTINAD Chettinad Cement Corporation Ltd 901 400.15 412.5 400.15 1060 3.09% 26-JUN-09 / 412.50 / % / % / % / % /
DYNAMATECH Dynamatic Technologies Ltd. 902 883 985 883 1055 2.42% 26-JUN-09 / 904.40 01-JAN-02 / 15.40 8224.68% 01-FEB-07 / 1282.00 -1.52% 01-MAR-07 / 1262.50 -7.28% 02-APR-07 / 1170.60 15.75% 03-MAY-07 / 1355.00
BALPHARMA Bal Pharma Limited 903 22.25 23.45 22.2 1051 2.7% 26-JUN-09 / 22.85 / % 01-FEB-07 / 37.55 -14.11% 01-MAR-07 / 32.25 -18.29% 02-APR-07 / 26.35 12.71% 03-MAY-07 / 29.70
SAKSOFT Saksoft Limited 904 32.05 34.5 32.05 1049 7.33% 26-JUN-09 / 34.40 / % 01-FEB-07 / 122.30 2.58% 01-MAR-07 / 125.45 22.68% 02-APR-07 / 153.90 25.73% 03-MAY-07 / 193.50
GOLDSHARE UTI Mutual Fund - UTI Gold Exchange Traded Fund 905 1450.11 1461 1450.11 1036 .24% 26-JUN-09 / 1453.59 / % / % / % / % 03-MAY-07 / 915.89
VENUSREM Venus Remedies Limited 906 216 225.8 215 1034 2.94% 26-JUN-09 / 222.35 / % 01-FEB-07 / 466.95 -7.55% 01-MAR-07 / 431.70 -6.06% 02-APR-07 / 405.55 6.03% 03-MAY-07 / 430.00
SUNDARMFIN Sundaram Finance Ltd. 907 273.5 274.95 269.05 1028 -.53% 26-JUN-09 / 272.05 01-JAN-02 / 95.00 353.89% 01-FEB-07 / 431.20 -3.7% 01-MAR-07 / 415.25 -4.79% 02-APR-07 / 395.35 -.44% 03-MAY-07 / 393.60
INDIANHUME Indian Hume Pipe Co. Ltd 908 508.8 515 480.3 1024 -1.9% 26-JUN-09 / 499.15 / % 01-FEB-07 / 463.35 -10.77% 01-MAR-07 / 413.45 -12.92% 02-APR-07 / 360.05 20.46% 03-MAY-07 / 433.70
FIEMIND Fiem Industries Limited 909 54.5 54.85 52 1012 -4.13% 26-JUN-09 / 52.25 / % 01-FEB-07 / 118.20 -14.13% 01-MAR-07 / 101.50 -5.22% 02-APR-07 / 96.20 24.53% 03-MAY-07 / 119.80
MURLIIND Murli Industries Limited 910 215 215 201.1 1005 -5.07% 26-JUN-09 / 204.10 / % / % 01-MAR-07 / 544.30 -1.52% 02-APR-07 / 536.00 -6.34% 03-MAY-07 / 502.00
SAMBHAAV Sambhaav Media Ltd 911 2.55 2.55 2.55 1000 0% 26-JUN-09 / 2.55 / % 01-FEB-07 / 3.90 % / % 02-APR-07 / 2.75 3.64% 03-MAY-07 / 2.85
REPRO Repro India Limited 912 108.1 113 108.1 953 3.47% 26-JUN-09 / 111.85 / % 01-FEB-07 / 129.35 -22.92% 01-MAR-07 / 99.70 -11.53% 02-APR-07 / 88.20 13.49% 03-MAY-07 / 100.10
AMBIKCO Ambika Cotton Mills Limited 913 80 80 76.5 914 -2.5% 26-JUN-09 / 78.00 / % / % / % / % /
AVTNPL AVT Natural Products Limited 914 62.2 66.3 62.2 907 5.79% 26-JUN-09 / 65.80 / % 01-FEB-07 / 141.50 -20.92% 01-MAR-07 / 111.90 % / % 03-MAY-07 / 109.05
SHRIRAMCIT Shriram City Union Finance Limited 915 355 355 351.65 895 -.8% 26-JUN-09 / 352.15 / % 01-FEB-07 / 160.00 0% 01-MAR-07 / 160.00 .94% 02-APR-07 / 161.50 5.88% 03-MAY-07 / 171.00
SHARIABEES SHARIABEES 916 102 102 102 870 0% 26-JUN-09 / 102.00 / % / % / % / % /
PRECWIRE Precision Wires India Ltd 917 44 44.95 43 866 -.23% 26-JUN-09 / 43.90 / % 01-FEB-07 / 169.65 -13.91% 01-MAR-07 / 146.05 -.34% 02-APR-07 / 145.55 3.06% 03-MAY-07 / 150.00
SHREYANIND Shreyans Industries Ltd 918 31 33 31 866 6.29% 26-JUN-09 / 32.95 / % 01-FEB-07 / 35.85 -23.15% 01-MAR-07 / 27.55 % / % /
GMBREW GM Breweries Ltd. 919 72.05 74.95 72.05 863 .97% 26-JUN-09 / 72.75 / % 01-FEB-07 / 106.30 -21.21% 01-MAR-07 / 83.75 16.06% 02-APR-07 / 97.20 -5.14% 03-MAY-07 / 92.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
DPSCLTD DPSCLTD 920 465.7 473.95 440 862 -2.85% 26-JUN-09 / 452.45 / % / % / % / % /
NUMERICPW Numeric Power Systems Limited 921 385 385 370 844 -1.87% 26-JUN-09 / 377.80 / % 01-FEB-07 / 362.05 -8.53% 01-MAR-07 / 331.15 -6.69% 02-APR-07 / 309.00 27.09% 03-MAY-07 / 392.70
ARIHANT ARIHANT 922 110.5 110.5 105 816 -4.93% 26-JUN-09 / 105.05 / % 01-FEB-07 / 443.00 -21.68% 01-MAR-07 / 346.95 % / % 03-MAY-07 / 335.00
DICIND DIC India Limited 923 159 159.95 151.25 801 -4.75% 26-JUN-09 / 151.45 / % 01-FEB-07 / 189.35 -11.28% 01-MAR-07 / 168.00 -6.55% 02-APR-07 / 157.00 12.36% 03-MAY-07 / 176.40
BOSCHLTD Bosch Limited 924 3230 3230 3152.1 796 -1.33% 26-JUN-09 / 3187.05 / % / % / % / % /
SBIGETS SBIGETS 925 1490 1500 1481.2 787 -.1% 26-JUN-09 / 1488.44 / % / % / % / % /
JBMA JBM Auto Limited 926 28.6 30.35 28.6 778 5.94% 26-JUN-09 / 30.30 / % 01-FEB-07 / 92.25 -8.67% 01-MAR-07 / 84.25 -17.21% 02-APR-07 / 69.75 18.64% 03-MAY-07 / 82.75
MMFL MM Forgings Ltd. 927 52.55 53 50.6 776 -1.14% 26-JUN-09 / 51.95 / % 01-FEB-07 / 173.50 2.59% 01-MAR-07 / 178.00 -6.74% 02-APR-07 / 166.00 % /
FAGBEARING FAG Bearings India Limited 928 429.9 435 422.5 769 .26% 26-JUN-09 / 431.00 01-JAN-02 / 53.20 1176.13% 01-FEB-07 / 678.90 -.6% 01-MAR-07 / 674.85 -11.12% 02-APR-07 / 599.80 2.03% 03-MAY-07 / 611.95
QGOLDHALF Quantum Gold Fund -Exchange Traded Fund (ETF) 929 724 735 723 766 .87% 26-JUN-09 / 730.32 / % / % / % / % /
SARLAPOLY Sarla Performance Fibers Limited 930 58.65 58.65 52.6 737 -9.12% 26-JUN-09 / 53.30 / % 01-FEB-07 / 120.40 -2.87% 01-MAR-07 / 116.95 % / % 03-MAY-07 / 115.00
BALAMINES Balaji Amines Limited 931 86 89.7 85 705 -.29% 26-JUN-09 / 85.75 / % / % / % / % 03-MAY-07 / 142.50
AUTOAXLES Automative Axles Ltd 932 143 145 142 686 -.42% 26-JUN-09 / 142.40 01-JAN-02 / 51.05 1043.49% 01-FEB-07 / 583.75 2.17% 01-MAR-07 / 596.40 -3.6% 02-APR-07 / 574.90 -5.02% 03-MAY-07 / 546.05
MELSTAR Melstar Information Tech 933 12.5 12.55 12.5 684 0% 26-JUN-09 / 12.50 01-JAN-02 / 22.20 -50.68% 01-FEB-07 / 10.95 -15.07% 01-MAR-07 / 9.30 -9.14% 02-APR-07 / 8.45 4.73% 03-MAY-07 / 8.85
ORIENTHOT Oriental Hotels Ltd 934 192 205 192 684 6.77% 26-JUN-09 / 205.00 01-JAN-02 / 67.00 481.34% 01-FEB-07 / 389.50 -3.45% 01-MAR-07 / 376.05 -12.17% 02-APR-07 / 330.30 19% 03-MAY-07 / 393.05
ESABINDIA Esab India Ltd 935 406 415.95 400 668 1.01% 26-JUN-09 / 410.10 01-JAN-02 / 44.60 792.38% 01-FEB-07 / 398.00 -12.8% 01-MAR-07 / 347.05 -13.92% 02-APR-07 / 298.75 25.69% 03-MAY-07 / 375.50
TNTELE Tamilnadutelecom-Rollsett 936 8.7 8.75 8 642 -5.17% 26-JUN-09 / 8.25 01-JAN-02 / 16.75 -15.82% 01-FEB-07 / 14.10 -14.89% 01-MAR-07 / 12.00 -14.17% 02-APR-07 / 10.30 17.96% 03-MAY-07 / 12.15
BANARISUG Bannari Amman Sugars Ltd 937 1145 1145 1000 634 -10.68% 26-JUN-09 / 1022.75 01-JAN-02 / 98.00 608.47% 01-FEB-07 / 694.30 -4.15% 01-MAR-07 / 665.50 -.98% 02-APR-07 / 659.00 21.79% 03-MAY-07 / 802.60
KESARENT KESARENT 938 69.7 70 67.05 627 .43% 26-JUN-09 / 70.00 / % 01-FEB-07 / 97.60 -4.2% 01-MAR-07 / 93.50 -8.24% 02-APR-07 / 85.80 -5.83% 03-MAY-07 / 80.80
KOTAKPSUBK Kotak Mahindra Mutual Fund 939 267.8 268 264 621 -.49% 26-JUN-09 / 266.50 / % / % / % / % /
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
CERA Cera Sanitaryware Limited 940 105 107 105 601 1.9% 26-JUN-09 / 107.00 / % / % / % / % /
ZODJRDMKJ Zodiac JRD- MKJ Ltd 941 17.75 17.75 16.1 592 -3.66% 26-JUN-09 / 17.10 / % 01-FEB-07 / 36.55 -16.55% 01-MAR-07 / 30.50 -10.16% 02-APR-07 / 27.40 6.02% 03-MAY-07 / 29.05
LOTTEINDIA Lotte India Corporation Ltd 942 525 525 525 574 0% 26-JUN-09 / 525.00 / % 01-FEB-07 / 337.95 -2.9% 01-MAR-07 / 328.15 -5.17% 02-APR-07 / 311.20 % /
MAGMA Magma Leasing Limited 943 192 192.05 181.15 557 -3.1% 26-JUN-09 / 186.05 / % 01-FEB-07 / 185.70 2.32% 01-MAR-07 / 190.00 -6.84% 02-APR-07 / 177.00 49.41% 03-MAY-07 / 264.45
SHOPERSTOP SHOPERSTOP 944 154 159.4 153.55 545 2.44% 26-JUN-09 / 157.75 / % 01-FEB-07 / 665.55 -7.54% 01-MAR-07 / 615.35 -.54% 02-APR-07 / 612.00 10.42% 03-MAY-07 / 675.75
BEPL Bhansali Eng. Polymers Ltd 945 12.15 12.15 12.15 530 0% 26-JUN-09 / 12.15 / % 01-FEB-07 / 23.75 -15.79% 01-MAR-07 / 20.00 2.5% 02-APR-07 / 20.50 7.32% 03-MAY-07 / 22.00
FOSECOIND Foseco India Ltd 946 283 290 270.25 528 2.26% 26-JUN-09 / 289.40 01-JAN-02 / 90.30 302.21% 01-FEB-07 / 363.20 -1.94% 01-MAR-07 / 356.15 -6.5% 02-APR-07 / 333.00 4.82% 03-MAY-07 / 349.05
NEULANDLAB NEULANDLAB 947 135 139.9 121.7 505 -.74% 26-JUN-09 / 134.00 / % / % / % / % /
VINYLINDIA VINYLINDIA 948 5.6 5.7 5.6 500 1.79% 26-JUN-09 / 5.70 / % / % / % / % /
ORIENTCERA Orient Ceramics n Industrial Limited 949 30.45 30.45 30.45 500 0% 26-JUN-09 / 30.45 / % / % 01-MAR-07 / 68.00 % / % 03-MAY-07 / 75.95
SOFTTECHGR Software Technology Group 950 10 10 10 499 0% 26-JUN-09 / 10.00 01-JAN-02 / 24.00 -41.88% 01-FEB-07 / 13.95 -19.35% 01-MAR-07 / 11.25 4.44% 02-APR-07 / 11.75 40% 03-MAY-07 / 16.45
HGSL HGSL 951 272 285 270.1 478 3.93% 26-JUN-09 / 282.70 / % / % / % / % /
GODFRYPHLP Godfrey Phillips India Ltd 952 1165 1190 1145.05 433 1.22% 26-JUN-09 / 1179.25 01-JAN-02 / 403.10 248.55% 01-FEB-07 / 1405.00 -12.66% 01-MAR-07 / 1227.15 -5.99% 02-APR-07 / 1153.70 32.04% 03-MAY-07 / 1523.35
KOTAKGOLD Kotak Mutual Fund - Gold Exchange Traded Fund 953 1420 1465 1420 430 2.6% 26-JUN-09 / 1456.96 / % / % / % / % /
INDNIPPON India Nippon Electricals Limited 954 120 122.7 120 422 .75% 26-JUN-09 / 120.90 / % 01-FEB-07 / 210.60 -7.41% 01-MAR-07 / 195.00 -2.05% 02-APR-07 / 191.00 -.42% 03-MAY-07 / 190.20
BIL Bhartiya Inetrnational Ltd 955 36.15 39.3 36.15 400 2.77% 26-JUN-09 / 37.15 01-JAN-02 / 23.25 844.09% 01-FEB-07 / 219.50 -36.36% 01-MAR-07 / 139.70 -16.96% 02-APR-07 / 116.00 -3.53% 03-MAY-07 / 111.90
SAGCEM Sagar Cements Ltd. 956 222.5 225 214.6 374 1.1% 26-JUN-09 / 224.95 / % 01-FEB-07 / 156.90 -13% 01-MAR-07 / 136.50 -10.4% 02-APR-07 / 122.30 11.69% 03-MAY-07 / 136.60
EIMCOELECO Eimco Elecon (India) Ltd. 957 272 276.5 270.05 371 1.01% 26-JUN-09 / 274.75 01-JAN-02 / 34.00 727.94% 01-FEB-07 / 281.50 -5.86% 01-MAR-07 / 265.00 4.57% 02-APR-07 / 277.10 2.49% 03-MAY-07 / 284.00
HINDNATGLS HINDNATGLS 958 471.4 497.15 455.05 364 4.5% 26-JUN-09 / 492.60 / % / % / % / % /
ATLASCYCLE Atlas Cycles (Haryana) Ltd 959 107 109 107 357 .84% 26-JUN-09 / 107.90 01-JAN-02 / 52.55 132.73% 01-FEB-07 / 122.30 -.49% 01-MAR-07 / 121.70 -2.67% 02-APR-07 / 118.45 16% 03-MAY-07 / 137.40
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
MINDAIND Minda Industries Limited 960 159 159 143 352 -7.23% 26-JUN-09 / 147.50 / % / % 01-MAR-07 / 148.50 3.03% 02-APR-07 / 153.00 4.58% 03-MAY-07 / 160.00
ZODIACLOTH Zodiac Clothing Company Ltd 961 300 306.45 290.2 340 -3.27% 26-JUN-09 / 290.20 01-JAN-02 / 45.10 541.91% 01-FEB-07 / 289.50 -2.61% 01-MAR-07 / 281.95 -11.33% 02-APR-07 / 250.00 7.84% 03-MAY-07 / 269.60
ASIANTILES Asian Granito India Limited 962 30.25 31.4 30.25 331 2.98% 26-JUN-09 / 31.15 / % / % / % / % /
LAOPALA LAOPALA 963 21.35 21.35 20 331 -6.32% 26-JUN-09 / 20.00 / % / % / % 02-APR-07 / 32.45 3.24% 03-MAY-07 / 33.50
IMPAL India Motor Parts and Accessories Limited 964 231 235 226.05 327 .19% 26-JUN-09 / 231.45 / % 01-FEB-07 / 234.60 -14.98% 01-MAR-07 / 199.45 -7.27% 02-APR-07 / 184.95 7.22% 03-MAY-07 / 198.30
SOLARINDS SOLARINDS 965 260 268 260 322 .48% 26-JUN-09 / 261.25 / % / % / % / % /
HONDAPOWER Honda Siel Power Products Ltd. 966 161.5 166.85 160 321 -.93% 26-JUN-09 / 160.00 / % 01-FEB-07 / 183.15 -1.94% 01-MAR-07 / 179.60 -9.58% 02-APR-07 / 162.40 18.72% 03-MAY-07 / 192.80
REVATHI Revathi Equipment Limited 967 520 557 520 312 4.81% 26-JUN-09 / 545.00 / % 01-FEB-07 / 674.00 3.86% 01-MAR-07 / 700.00 -9.84% 02-APR-07 / 631.10 -2.56% 03-MAY-07 / 614.95
RKFORGE Ramkrishna Forgings Limited 968 81 85 81 303 0% 26-JUN-09 / 81.00 / % 01-FEB-07 / 142.25 -6.5% 01-MAR-07 / 133.00 -9.17% 02-APR-07 / 120.80 20.07% 03-MAY-07 / 145.05
ZANDUPHARM Zandu Pharma Works Ltd 969 7388 7388 7145 293 -2.71% 26-JUN-09 / 7187.80 01-JAN-02 / 1734.95 175.71% 01-FEB-07 / 4783.40 -21.16% 01-MAR-07 / 3771.40 -11.46% 02-APR-07 / 3339.30 10.5% 03-MAY-07 / 3690.00
QNIFTY QNIFTY 970 429.95 436.25 428 287 1.47% 26-JUN-09 / 436.25 / % / % / % / % /
THIRUSUGAR Thiru Arooran Sugars Ltd 971 103.75 104.6 103.75 259 .82% 26-JUN-09 / 104.60 / % 01-FEB-07 / 143.25 -4.15% 01-MAR-07 / 137.30 2.73% 02-APR-07 / 141.05 -9.64% 03-MAY-07 / 127.45
BBTC Bombay Burmah Trading Corp. Ltd 972 284.65 285 275.45 257 -.86% 26-JUN-09 / 282.20 / % 01-FEB-07 / 330.75 -5.32% 01-MAR-07 / 313.15 -16% 02-APR-07 / 263.05 4.43% 03-MAY-07 / 274.70
SSWL Steel Strips Wheels Limited 973 64.7 64.7 62.2 255 -2.47% 26-JUN-09 / 63.10 / % 01-FEB-07 / 179.00 12.01% 01-MAR-07 / 200.50 -10.15% 02-APR-07 / 180.15 -2.86% 03-MAY-07 / 175.00
JOCIL JOCIL 974 154 157.5 154 255 2.27% 26-JUN-09 / 157.50 / % / % / % / % /
NAHARCAP Nahar Capital and Financial Services Limited 975 39 39 37.15 248 -1.79% 26-JUN-09 / 38.30 / % / % / % / % /
ICIL Indo Count Industries Ltd 976 6.85 7.5 6.85 242 8.76% 26-JUN-09 / 7.45 / % 01-FEB-07 / 20.25 -11.85% 01-MAR-07 / 17.85 -6.44% 02-APR-07 / 16.70 -5.09% 03-MAY-07 / 15.85
HORIZONINF HORIZONINF 977 410 422 406 237 -.71% 26-JUN-09 / 407.10 / % / % / % / % /
THEMISMED Themis Medicare Limited 978 70.15 74.5 70.15 235 6.2% 26-JUN-09 / 74.50 / % / % / % 02-APR-07 / 128.30 % /
TVSSRICHAK TVS Srichakra Ltd 979 84 86 82 228 -.12% 26-JUN-09 / 83.90 / % / % 01-MAR-07 / 96.00 -12.55% 02-APR-07 / 83.95 5.06% 03-MAY-07 / 88.20
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
3MINDIA 3M India Limited 980 1313 1314 1290 215 -.99% 26-JUN-09 / 1300.00 / % 01-FEB-07 / 1717.40 -1.89% 01-MAR-07 / 1685.00 -10.93% 02-APR-07 / 1500.90 18.65% 03-MAY-07 / 1780.80
IGPL IG Petrochemicals Ltd. 981 27.1 28.25 27.1 214 1.85% 26-JUN-09 / 27.60 / % 01-FEB-07 / 69.10 -16.5% 01-MAR-07 / 57.70 -7.45% 02-APR-07 / 53.40 19.01% 03-MAY-07 / 63.55
LUMAXAUTO Lumax Automotive Systems Limited 982 26 26.5 26 211 .38% 26-JUN-09 / 26.10 / % 01-FEB-07 / 83.95 -6.13% 01-MAR-07 / 78.80 -10.41% 02-APR-07 / 70.60 15.79% 03-MAY-07 / 81.75
SESHAPAPER Seshasayee Paper and Boards Ltd 983 98.5 98.5 90.05 205 -7.51% 26-JUN-09 / 91.10 01-JAN-02 / 16.65 744.74% 01-FEB-07 / 140.65 -8.46% 01-MAR-07 / 128.75 -6.8% 02-APR-07 / 120.00 12.25% 03-MAY-07 / 134.70
SUDARSCHEM Sudarshan Chemical Industries Ltd 984 145 145 145 199 0% 26-JUN-09 / 145.00 / % 01-FEB-07 / 142.45 -14.36% 01-MAR-07 / 122.00 % / % 03-MAY-07 / 112.00
RELBANK RELBANK 985 670.15 700 670.1 189 3.54% 26-JUN-09 / 693.90 / % / % / % / % /
PEARLGLOBL Pearl Global Ltd 986 46.7 46.85 46.7 185 .11% 26-JUN-09 / 46.75 / % 01-FEB-07 / 134.50 -10.3% 01-MAR-07 / 120.65 -22.5% 02-APR-07 / 93.50 -3.85% 03-MAY-07 / 89.90
HITECHPLAS Hitech Plast Limited 987 55.3 61.7 55.3 183 5.79% 26-JUN-09 / 58.50 / % / % / % / % /
TIDEWATER TIDEWATER 988 4287 4287 4101.05 182 -3.69% 26-JUN-09 / 4128.75 / % 01-FEB-07 / 1851.05 1.47% 01-MAR-07 / 1878.20 -3.74% 02-APR-07 / 1808.00 2.48% 03-MAY-07 / 1852.85
BLUEDART Blue Dart Express Ltd 989 512 515 506.1 178 .59% 26-JUN-09 / 515.00 01-JAN-02 / 66.35 698.79% 01-FEB-07 / 530.00 -10.36% 01-MAR-07 / 475.10 -10.08% 02-APR-07 / 427.20 8.44% 03-MAY-07 / 463.25
RML Rane (Madras) Limited 990 37 37.9 37 172 2.03% 26-JUN-09 / 37.75 / % 01-FEB-07 / 101.80 2.06% 01-MAR-07 / 103.90 -13.28% 02-APR-07 / 90.10 7.88% 03-MAY-07 / 97.20
NIPPOBATRY Nippo Batteries Co. Limited 991 358.05 371.3 358.05 155 3.32% 26-JUN-09 / 369.95 / % 01-FEB-07 / 351.00 -10.04% 01-MAR-07 / 315.75 % / % 03-MAY-07 / 329.90
WENDT Wendt (India) Ltd. 992 515 515 473.2 152 -.01% 26-JUN-09 / 514.95 / % 01-FEB-07 / 699.30 -6.3% 01-MAR-07 / 655.25 -1.99% 02-APR-07 / 642.20 10.09% 03-MAY-07 / 707.00
DECCANCE Deccan Cements Ltd 993 230.1 238.8 230.1 151 1.69% 26-JUN-09 / 234.00 / % / % / % / % /
IVP IVP Ltd. 994 28.15 28.15 27.55 150 -2.13% 26-JUN-09 / 27.55 / % 01-FEB-07 / 32.00 -18.91% 01-MAR-07 / 25.95 -11.37% 02-APR-07 / 23.00 5.43% 03-MAY-07 / 24.25
SIYSIL Siyaram Silk Mills Ltd 995 85 85 81.1 150 -4.59% 26-JUN-09 / 81.10 / % 01-FEB-07 / 212.55 -15.31% 01-MAR-07 / 180.00 -17.58% 02-APR-07 / 148.35 -5.43% 03-MAY-07 / 140.30
BALKRISIND Balkrishna Industries Limited 996 285 285 285 141 0% 26-JUN-09 / 285.00 / % 01-FEB-07 / 520.15 -4.12% 01-MAR-07 / 498.70 -12.08% 02-APR-07 / 438.45 13.86% 03-MAY-07 / 499.20
JHS JHS Svendgaard Laboratories Limited 997 20.6 21.85 20.6 135 1.94% 26-JUN-09 / 21.00 / % 01-FEB-07 / 37.65 -13.41% 01-MAR-07 / 32.60 -11.66% 02-APR-07 / 28.80 8.16% 03-MAY-07 / 31.15
SHIVTEX Shiva Texyarn Limited 998 20.45 20.45 20.45 130 0% 26-JUN-09 / 20.45 / % 01-FEB-07 / 48.50 -23.51% 01-MAR-07 / 37.10 -5.93% 02-APR-07 / 34.90 14.04% 03-MAY-07 / 39.80
STERTOOLS Sterling Tools Ltd. 999 39.3 41.95 39.3 128 3.69% 26-JUN-09 / 40.75 01-JAN-02 / 26.50 281.32% 01-FEB-07 / 101.05 -9.15% 01-MAR-07 / 91.80 -13.29% 02-APR-07 / 79.60 8.98% 03-MAY-07 / 86.75
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
SUNDRMBRAK Sundaram Brake Linings Ltd. 1000 139.9 139.9 135.05 122 -3.47% 26-JUN-09 / 135.05 01-JAN-02 / 95.00 468.47% 01-FEB-07 / 540.05 -6.44% 01-MAR-07 / 505.25 -2.62% 02-APR-07 / 492.00 % /
SANDESH The Sandesh Limited 1001 151.9 151.9 148 122 -.26% 26-JUN-09 / 151.50 01-JAN-02 / 82.40 126.21% 01-FEB-07 / 186.40 -18.4% 01-MAR-07 / 152.10 -9.11% 02-APR-07 / 138.25 7.2% 03-MAY-07 / 148.20
RAJVIR Rajvir Industries Limited 1002 75.95 77.95 75.95 113 0% 26-JUN-09 / 75.95 / % 01-FEB-07 / 250.20 -6.08% 01-MAR-07 / 235.00 -4.51% 02-APR-07 / 224.40 19.96% 03-MAY-07 / 269.20
ASTRAZEN AstraZeneca Pharma India Limited 1003 627.1 650 627.1 110 3.6% 26-JUN-09 / 649.70 / % / % / % / % 03-MAY-07 / 696.30
JIKIND JIKIND 1004 10.8 10.8 9.9 106 -7.87% 26-JUN-09 / 9.95 / % / % / % / % /
VHL Vardhman Holdings Limited 1005 182.25 193.25 182.25 102 1.95% 26-JUN-09 / 185.80 / % 01-FEB-07 / 355.25 -11.33% 01-MAR-07 / 315.00 -22.22% 02-APR-07 / 245.00 -7.14% 03-MAY-07 / 227.50
HARITASEAT HARITASEAT 1006 44.55 44.55 44.5 100 -.11% 26-JUN-09 / 44.50 / % / % / % / % /
SURANAIND Surana Industries Limited 1007 143 143 143 100 0% 26-JUN-09 / 143.00 / % 01-FEB-07 / 106.30 -6.82% 01-MAR-07 / 99.05 -11.06% 02-APR-07 / 88.10 20.89% 03-MAY-07 / 106.50
ALKYLAMINE Alkyl Amines Chemicals Ltd. 1008 63 63 63 100 0% 26-JUN-09 / 63.00 01-JAN-02 / 9.05 % / % / % / % /
ORIENTPRES Opto Circuits (I) Ltd 1009 35.15 35.15 35.15 100 0% 26-JUN-09 / 35.15 / % 01-FEB-07 / 33.60 0% 01-MAR-07 / 33.60 % / % 03-MAY-07 / 39.75
SILINV SIL Investments Limited 1010 78.8 78.8 78.8 100 0% 26-JUN-09 / 78.80 / % / % / % / % /
KEMROCK KEMROCK 1011 259.65 259.65 248 82 -1.79% 26-JUN-09 / 255.00 / % / % / % / % /
LAKPRE Lakshmi Precision Screws Limited 1012 32.1 32.1 32.05 75 -.16% 26-JUN-09 / 32.05 / % 01-FEB-07 / 97.40 -12.89% 01-MAR-07 / 84.85 -19.68% 02-APR-07 / 68.15 16.65% 03-MAY-07 / 79.50
LUMAXTECH Lumax Auto Technologies Limited 1013 26 27.6 26 64 3.85% 26-JUN-09 / 27.00 / % 01-FEB-07 / 81.75 -7.22% 01-MAR-07 / 75.85 -8.24% 02-APR-07 / 69.60 42.17% 03-MAY-07 / 98.95
UNIENTER Uniphos Enterprises Ltd 1014 21.2 21.2 21.2 50 0% 26-JUN-09 / 21.20 / % 01-FEB-07 / 39.55 -16.69% 01-MAR-07 / 32.95 6.83% 02-APR-07 / 35.20 1.99% 03-MAY-07 / 35.90
BHARATRAS Bharat Rasayan Ltd 1015 61.45 61.45 61.45 50 0% 26-JUN-09 / 61.45 01-JAN-02 / 17.30 197.69% 01-FEB-07 / 51.50 4.85% 01-MAR-07 / 54.00 % / % 03-MAY-07 / 55.00
TIMESGTY TIMES GUARANTY LIMITED 1016 18.5 19 18.5 32 .27% 26-JUN-09 / 18.55 / % 01-FEB-07 / 19.40 -9.28% 01-MAR-07 / 17.60 % / % 03-MAY-07 / 17.25
REISIXTEN REISIXTEN 1017 1090 1090 1035.1 30 -4.21% 26-JUN-09 / 1044.15 / % / % / % / % /
IFBAGRO Ifb Agro Industries Ltd 1018 61 61 61 30 0% 26-JUN-09 / 61.00 01-JAN-02 / 3.20 1989.06% 01-FEB-07 / 66.85 -10.25% 01-MAR-07 / 60.00 -26.17% 02-APR-07 / 44.30 .68% 03-MAY-07 / 44.60
UTISUNDER UTI Mutual Fund 1019 470 499 450 27 -2.76% 26-JUN-09 / 457.05 / % 01-FEB-07 / 383.00 -2.09% 01-MAR-07 / 374.99 % / % 03-MAY-07 / 383.92
NSE Code Company Rank Open High Low Volume % Change Close Month1 % > Month2 % > Month3 % > Month4 % > Month5
KEYCORPSER Keynote Corp. Serv. Ltd. 1020 61.5 61.5 61.5 25 0% 26-JUN-09 / 61.50 01-JAN-02 / 15.65 161.66% 01-FEB-07 / 40.95 42% 01-MAR-07 / 58.15 -10.66% 02-APR-07 / 51.95 % /
RUBYMILLS The Ruby Mills Ltd 1021 713.05 730 713.05 20 2.38% 26-JUN-09 / 730.00 / % 01-FEB-07 / 654.75 -35.38% 01-MAR-07 / 423.10 -8.27% 02-APR-07 / 388.10 28.83% 03-MAY-07 / 500.00
SHALPAINTS Shalimar Paints Ltd 1022 229 229 229 12 0% 26-JUN-09 / 229.00 / % / % / % / % /
TATAMTRDVR TATAMTRDVR 1023 290 290 281.7 12 0% 26-JUN-09 / 290.00 / % / % / % / % /
FTCPOF5YDV Franklin Templeton Capital Protection Oriented Fund 1024 10.25 10.25 10.25 10 0% 26-JUN-09 / 10.25 / % / % / % / % /
PLASTIBLEN Plastiblends India Limited 1025 127 127 127 5 0% 26-JUN-09 / 127.00 / % 01-FEB-07 / 174.25 -6.4% 01-MAR-07 / 163.10 -4.9% 02-APR-07 / 155.10 % /
LOGIXMICRO Logix Microsystems Limited 1026 69 69 68.95 5 -.07% 26-JUN-09 / 68.95 / % / % / % 02-APR-07 / 181.00 7.6% 03-MAY-07 / 194.75
PDUMJEIND PDUMJEIND 1027 13.45 13.45 13.45 1 0% 26-JUN-09 / 13.45 / % / % / % / % /