ETIntelligence Group

BSE Equity Stock Quotes For Companies

Click on the alphabets for viewing the list of corresponding companies data

EquityMarkets 2 | 3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

A Companies Traded as on 28/03/2025

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low

538351	A F Enterp.	X	10.00	7.05	6.71	7.30	6.70	6.70	-4.96	218292	14.82	422	-31.90	24.75	3.90

500009	A Sarabhai	X	10.00	34.65	35.50	35.89	34.35	35.05	1.15	210684	74.08	445	18.84	77.70	34.11

542012	A-1	B	10.00	458.55	458.60	470.00	458.50	468.10	2.08	35799	166.19	206	151.00	534.80	290.35

532974	A.Birla Mone	T	1.00	167.05	163.75	163.75	163.75	163.75	-1.98	2454	4.02	45	97.47	303.00	96.05

533292	A2Z Infra En	B	10.00	14.18	14.15	14.88	13.48	13.64	-3.81	204975	28.84	489	64.95	26.86	12.32

543671	AAA Tech	B	10.00	73.26	74.23	74.23	71.68	71.94	-1.80	7900	5.77	463	35.26	160.85	66.00

544176	Aadhar Hsg.F	B	10.00	424.40	421.25	429.15	417.80	423.90	-0.12	94116	398.03	2117	33.56	516.65	293.35

530027	Aadi Inds.	X	10.00	5.60	5.61	5.61	5.58	5.58	-0.36	472	0.03	5	-139.50	7.63	4.80

539096	Aananda L.Sp	X	10.00	16.18	15.86	15.86	15.38	15.38	-4.94	569	0.09	12	-3.16	25.51	12.65

538812	Aanchal Ispt	XT	10.00	3.43	3.43	3.55	3.26	3.44	0.29	37104	1.22	94	8.39	8.05	3.26

524412	Aarey Drugs	B	10.00	36.39	37.01	37.01	33.00	33.71	-7.36	12170	4.22	207	14.98	75.75	31.30

539562	Aarnav Fash.	X	10.00	50.11	49.26	51.69	48.05	48.35	-3.51	45893	23.05	222	19.57	75.50	25.31

542580	Aartech Solo	T	5.00	53.28	54.89	54.89	52.30	52.46	-1.54	2017	1.07	31	41.97	105.57	51.75

524348	Aarti Drugs	B	10.00	352.85	355.00	356.00	338.00	339.80	-3.70	18935	65.48	1043	20.46	634.90	331.00

524208	Aarti Inds.	A1	5.00	395.35	397.95	407.00	389.00	390.50	-1.23	50386	200.30	1773	38.59	769.50	364.30

543748	Aarti Pharma	A1	5.00	745.00	746.25	760.45	741.90	748.55	0.48	10863	81.84	615	27.21	837.00	429.50

543210	Aarti Surfac	B	10.00	402.30	409.00	420.00	400.50	400.95	-0.34	7001	28.63	596	35.77	918.70	400.00

514274	Aarvee Denim	T	10.00	138.75	145.65	145.65	137.00	143.90	3.71	714	1.00	17	19.34	159.90	22.13

543346	Aashka Hosp.	M	10.00	103.00	107.00	107.00	102.00	102.10	-0.87	4000	4.14	4	58.01	126.55	65.26

511764	Aastamang.Fi	X	10.00	28.37	31.99	31.99	26.50	27.97	-1.41	186115	52.94	175	5.66	56.35	26.50

541988	Aavas Financ	A1	10.00	2090.25	2056.35	2102.00	1990.00	2087.10	-0.15	33758	691.43	4650	33.67	2102.00	1330.35

540718	Aayush Art	M	10.00	790.10	785.00	787.00	778.00	786.00	-0.52	5000	39.16	9	8733.33	828.00	101.00

539528	Aayush Well.	XT	1.00	55.00	56.10	56.10	56.10	56.10	2.00	73442	41.20	244	130.47	138.16	11.95

542863	AB Bank	B	1.00	52.26	51.99	52.77	51.99	52.77	0.98	137	0.07	10	--	56.43	44.78

540691	AB Capital	A1	10.00	185.25	184.50	187.70	182.95	184.90	-0.19	287937	534.32	4905	12.98	246.95	148.75

544281	AB Infrabuil	B	10.00	102.28	103.42	104.20	98.12	99.37	-2.85	5420	5.47	430	202.80	109.00	61.76

543474	AB Nifty50	B	1.00	26.95	27.10	27.28	26.95	27.01	0.22	7796	2.11	561	--	31.41	24.78

542230	AB NiftyNx50	B	1.00	66.18	66.25	66.63	65.46	66.02	-0.24	861	0.57	27	--	83.18	58.70

500040	AB Real Est	A1	10.00	1881.75	1954.85	2020.65	1868.30	1969.20	4.65	20211	390.00	2254	-834.41	3141.95	1630.25

523204	Aban Offshor	T	2.00	36.61	36.05	37.65	36.05	36.81	0.55	10446	3.84	103	-0.22	91.68	36.00

512165	ABans Enterp	X	2.00	27.90	27.95	28.45	27.05	27.37	-1.90	8902	2.44	29	14.41	45.40	22.28

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


543712	Abans Holdg.	T	2.00	174.45	172.00	177.00	172.00	177.00	1.46	3167	5.52	12	9.62	625.00	166.00

500002	ABB India	A1	2.00	5544.35	5540.35	5626.00	5505.00	5542.55	-0.03	19498	1085.75	4082	62.75	9200.00	4893.10

500488	Abbott (I)	A1	10.00	30583.25	30741.00	30800.00	30388.25	30730.65	0.48	356	109.04	221	48.94	31900.00	25200.05

520123	ABC India	X	10.00	88.30	88.90	89.30	84.10	85.90	-2.72	1917	1.65	61	19.48	165.00	84.10

532057	Abhinav Cap.	X	10.00	116.05	121.80	121.80	116.05	121.80	4.95	115	0.13	8	34.41	235.00	103.35

538952	Abhinav Leas	X	1.00	1.60	1.60	1.60	1.60	1.60	0.00	4819	0.08	12	-6.15	3.39	1.28

539544	Abhishek Inf	XT	10.00	7.11	7.00	7.00	6.97	6.97	-1.97	580	0.04	3	-15.84	11.36	4.40

511756	Abirami Fin.	Z	10.00	45.56	47.83	47.83	47.00	47.59	4.46	497	0.24	8	34.74	85.02	37.32

531161	ABM Knowledg	XT	5.00	160.80	160.80	164.90	158.50	160.55	-0.16	4936	7.93	31	20.04	237.70	98.40

544211	ABS CrisGilt	B	100.00	106.77	107.35	107.39	106.96	106.96	0.18	106	0.11	4	--	107.39	100.15

543473	ABSHealthETF	B	0.00	14.08	14.36	14.36	13.84	13.93	-1.07	24889	3.47	207	--	16.00	11.61

543374	ABSL AMC	A1	5.00	642.60	648.00	653.00	635.15	637.45	-0.80	6551	42.13	460	20.19	911.95	456.30

543813	ABSL Liq.Cri	B	10.00	1000.01	999.99	1000.01	999.99	1000.01	0.00	2428	24.28	8	--	1000.01	999.99

543575	ABSLNIF200MO	B	10.00	28.52	28.68	28.90	28.46	28.67	0.53	10495	3.00	21	--	39.00	26.00

544218	ABSLNiftyPSE	B	1.00	9.49	9.45	9.64	9.42	9.52	0.32	41534	3.97	81	--	12.21	7.90

543472	ABSNIFITETF	B	0.00	39.70	39.32	39.32	39.00	39.04	-1.66	860	0.34	23	--	50.03	33.51

543471	ABSSILVERETF	E	0.00	99.60	101.85	102.30	100.51	101.48	1.89	24307	24.67	173	--	110.90	75.41

500410	ACC	A1	10.00	1963.85	1964.65	1985.25	1924.00	1943.10	-1.06	85008	1652.58	3736	14.06	2843.00	1778.80

531533	Accedere	X	10.00	84.29	84.29	84.29	84.29	84.29	0.00	125	0.11	4	842.90	103.96	64.08

517494	Accel	X	2.00	14.62	15.00	15.95	14.25	14.78	1.09	87206	13.03	253	28.98	31.70	14.25

532268	Accelya Sol.	B	10.00	1285.65	1290.00	1296.40	1267.60	1269.85	-1.23	1480	18.96	169	19.71	1977.95	1241.20

530669	Ace Engitech	XT	10.00	195.85	205.00	205.00	205.00	205.00	4.67	1	0.00	1	-39.20	301.20	16.20

539661	Ace Men Engg	X	10.00	80.75	79.90	79.90	79.90	79.90	-1.05	25	0.02	1	1331.67	92.99	40.50

531525	ACE Software	XT	10.00	309.00	318.80	318.80	293.55	311.10	0.68	22927	68.60	116	93.70	354.95	51.87

517356	ACI Infocom	X	1.00	2.10	2.10	2.14	2.10	2.10	0.00	199101	4.19	218	-70.00	3.67	1.78

530043	Acknit Inds	X	10.00	223.80	225.05	234.00	225.05	231.60	3.49	3981	9.23	21	7.91	405.90	210.20

539391	Acme Resourc	Z	10.00	38.69	39.50	40.50	38.69	40.00	3.39	581	0.23	26	38.83	84.05	30.80

544283	ACME Solar	B	2.00	194.50	196.00	201.15	190.75	192.00	-1.29	53068	103.73	902	16.64	292.00	167.55

513149	Acrow (I)	X	10.00	675.00	699.00	699.00	699.00	699.00	3.56	1	0.01	1	-109.05	1020.00	600.00

532762	Action Const	A1	2.00	1257.70	1260.80	1279.15	1245.55	1257.65	0.00	7219	90.82	800	38.50	1693.05	917.10

541144	Active Cloth	B	10.00	104.40	104.40	109.60	101.10	107.90	3.35	27679	28.96	243	20.55	161.20	82.05

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


511359	Ad-Manum Fin	X	10.00	60.37	63.80	64.39	60.00	60.13	-0.40	7831	4.88	60	4.16	142.32	52.56

539254	Adani Energy	A1	10.00	873.85	873.80	894.50	863.60	871.50	-0.27	513095	4508.81	16219	135.12	1347.90	588.25

512599	Adani Enterp	A1	1.00	2359.80	2359.40	2385.60	2296.85	2321.75	-1.61	48736	1138.37	3464	72.33	3743.00	2026.90

541450	Adani Green	A1	10.00	959.60	967.00	975.80	945.40	949.05	-1.10	302103	2901.07	8752	110.23	2173.65	758.00

532921	Adani Ports	A1	2.00	1198.00	1197.00	1204.85	1175.70	1182.05	-1.33	286162	3418.27	9987	25.24	1607.95	993.85

533096	Adani Power	A1	10.00	519.65	521.05	525.50	508.00	509.20	-2.01	492155	2545.04	8000	15.06	896.75	430.85

542066	Adani Total	A1	1.00	611.95	614.10	632.55	599.00	601.70	-1.67	293450	1810.94	8421	99.13	1197.95	533.00

543458	Adani Wilmar	A1	1.00	255.50	256.30	261.90	254.75	258.25	1.08	140823	363.88	1970	28.16	404.00	231.55

526711	Adarsh Plant	X	10.00	26.21	26.21	27.30	24.90	26.78	2.17	1315	0.33	28	70.47	40.00	21.07

523411	ADC (I) Com.	X	10.00	1366.70	1414.00	1490.00	1314.60	1386.80	1.47	17042	237.05	1326	22.42	2309.70	901.25

539506	Adcon Capita	X	1.00	0.75	0.76	0.76	0.73	0.74	-1.33	280998	2.10	468	8.22	1.18	0.65

541865	Add-Shop ERe	B	10.00	7.97	7.94	8.15	7.62	7.69	-3.51	195633	15.19	578	-5.38	27.20	7.62

507852	Addi Inds.	X	5.00	44.51	44.50	52.84	44.00	50.81	14.15	21509	10.63	133	10.12	67.00	36.35

519183	ADF Foods	B	2.00	236.80	239.50	244.90	234.85	235.35	-0.61	16382	39.09	957	32.60	352.50	182.15

531286	Adhata Globa	XT	10.00	50.23	50.23	50.23	49.23	49.23	-1.99	110	0.06	2	-30.58	60.00	8.25

539189	Adhbhut Infr	X	10.00	15.93	15.95	15.95	14.52	15.80	-0.82	6058	0.92	21	-68.70	34.53	14.52

514113	Adinath Text	X	10.00	22.82	22.82	25.70	22.82	24.35	6.70	4717	1.13	43	59.39	35.54	20.21

543574	AdiNiftyQLIT	B	10.00	19.80	19.64	19.95	19.59	19.75	-0.25	5763	1.14	82	--	25.00	18.18

535755	Aditya Bir.F	A1	10.00	256.35	258.00	265.00	254.30	256.10	-0.10	144971	376.93	3388	-49.73	364.50	206.25

540146	Aditya Cons.	MT	10.00	32.80	32.80	34.44	31.20	34.43	4.97	601000	188.17	32	27.77	124.50	31.01

513513	Aditya Ispat	X	10.00	9.65	9.65	9.65	9.55	9.55	-1.04	197	0.02	6	-2.00	12.75	8.51

521141	Aditya Spin.	X	10.00	22.82	23.29	23.89	20.00	22.45	-1.62	10560	2.28	260	-280.63	33.50	17.35

540205	Aditya Visio	B	1.00	459.10	457.55	460.05	442.00	445.50	-2.96	2960	13.30	275	58.93	574.95	283.75

523120	Ador Multipr	XT	10.00	64.00	67.20	67.20	67.20	67.20	5.00	23162	15.56	61	19.37	67.20	23.45

517041	Ador Welding	B	10.00	835.90	850.00	860.00	831.95	837.40	0.18	1334	11.26	261	22.81	1644.05	777.00

532172	Adroit Info.	B	10.00	11.58	11.30	11.76	11.01	11.17	-3.54	70323	7.88	223	18.31	30.10	11.01

544185	Adtech Syst.	X	10.00	61.26	62.00	63.50	60.01	61.06	-0.33	3126	1.93	58	18.73	180.95	60.00

543230	Advait Infra	B	10.00	1129.95	1145.00	1145.00	1060.00	1075.55	-4.81	54660	596.23	3535	40.93	2260.00	1020.00

521048	Advance Life	XT	10.00	30.47	30.47	30.47	30.40	30.45	-0.07	57	0.02	3	15.70	71.43	25.25

534612	Advance Metr	X	5.00	25.05	26.85	26.85	23.00	23.89	-4.63	23865	5.82	221	-7.58	60.00	22.50

540025	Advanced Enz	A1	2.00	276.60	284.65	284.90	276.90	278.90	0.83	35420	98.41	1035	23.48	571.15	257.85

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


523269	Advani Hotel	B	2.00	56.95	56.11	60.16	56.11	57.84	1.56	7957	4.62	297	20.96	90.00	52.57

539773	Advik Cap.	X	1.00	1.53	1.54	1.65	1.50	1.55	1.31	2666784	41.20	1551	11.07	3.30	1.45

500003	Aegis Logis.	A1	1.00	903.20	881.35	889.10	797.55	804.00	-10.98	152137	1271.61	5211	48.82	1035.70	429.50

544213	Aelea Commod	MT	10.00	169.75	170.00	170.00	165.20	166.30	-2.03	42600	71.46	48	27.72	344.00	156.75

524594	Aeonx Digit	XT	10.00	143.70	143.70	143.70	140.85	140.85	-1.98	1230	1.76	11	11.87	323.30	85.00

543972	Aeroflex Ind	B	2.00	175.20	176.85	178.65	168.55	170.15	-2.88	78249	135.81	1735	73.03	271.60	122.55

534733	Aerpace Inds	XT	1.00	24.56	24.07	24.50	24.07	24.07	-2.00	261959	63.16	228	-104.65	60.00	12.40

543534	Aether Inds.	A1	10.00	836.05	828.05	849.60	824.95	830.70	-0.64	4316	36.29	493	103.19	1066.30	737.20

544224	Afcom Holdg.	M	10.00	707.25	702.00	716.95	681.75	694.65	-1.78	71520	499.26	205	126.99	1268.95	205.20

544280	Afcons Infra	B	10.00	477.45	477.50	489.95	477.40	486.35	1.86	32137	156.22	982	39.77	570.00	398.55

542752	Affle	A1	2.00	1645.45	1674.95	1680.05	1599.35	1608.20	-2.26	7220	117.09	955	61.69	1883.10	1010.05

541402	Affordable R	B	10.00	386.60	380.00	407.40	378.35	382.60	-1.03	6829	26.55	839	108.69	845.80	376.30

530765	Agarwal Fort	X	10.00	20.78	20.78	23.19	20.78	23.19	11.60	49	0.01	2	74.81	29.36	15.37

531921	Agarwal Indl	B	10.00	996.35	996.50	1023.00	965.05	973.70	-2.27	1144	11.32	220	11.83	1383.15	787.70

500187	AGI Greenpac	A1	2.00	762.15	762.55	783.40	741.35	745.25	-2.22	14864	113.43	1011	16.60	1300.00	600.00

539042	AGI Infra	B	5.00	857.25	873.95	899.00	843.00	855.05	-0.26	6603	56.75	799	34.67	971.80	361.90

537292	Agri-Tech	B	10.00	135.50	134.20	137.65	132.75	135.40	-0.07	4356	5.89	101	-31.27	307.00	128.00

539546	Agribio Spir	X	10.00	162.15	164.95	170.00	160.05	166.30	2.56	14573	24.13	74	58.35	171.85	42.95

543451	AGS Transact	T	10.00	8.86	8.42	8.42	8.42	8.42	-4.97	38983	3.28	119	-0.64	118.40	8.42

543941	Ahasolar Tec	MT	10.00	94.85	90.65	93.00	90.15	90.15	-4.96	14000	12.64	33	40.25	541.95	90.15

532811	Ahluwalia Co	A1	2.00	809.40	814.50	821.00	804.65	816.75	0.91	4379	35.64	444	17.20	1540.00	620.65

522273	Ahmed.Steelc	XT	10.00	282.95	282.95	287.95	277.30	287.95	1.77	2833	8.03	32	72.71	391.00	36.26

532806	AI Champdany	X	5.00	42.34	42.47	45.80	40.02	40.28	-4.87	1825	0.74	35	-2.75	76.83	37.25

532683	AIA Engineer	A1	2.00	3363.60	3290.05	3420.00	3290.05	3347.35	-0.48	903	30.31	240	30.47	4940.00	3097.15

544072	Aik Pipes	M	10.00	79.99	80.00	80.00	76.00	76.57	-4.28	17600	13.67	19	25.87	170.00	73.35

524288	Aimco Pest.	X	10.00	80.02	81.99	82.46	75.00	76.24	-4.72	16296	12.76	150	-12.34	118.50	75.00

531439	AION-Tech	B	10.00	53.93	56.00	56.00	51.25	52.36	-2.91	20364	10.82	253	21.46	170.20	46.00

543811	Airan	B	2.00	27.27	27.27	27.82	26.58	26.72	-2.02	37471	10.09	496	12.54	48.85	22.51

532331	Ajanta Pharm	A1	2.00	2631.25	2631.25	2654.95	2595.00	2618.50	-0.48	3143	82.28	796	36.42	3485.75	2049.75

519216	Ajanta Soya	X	2.00	43.86	44.84	44.84	42.00	43.05	-1.85	109600	47.41	408	13.98	58.76	25.65

544356	AJAX Engg.	B	1.00	596.80	600.35	603.90	590.15	593.20	-0.60	5265	31.39	326	30.14	657.00	565.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


511692	Ajcon Global	X	10.00	66.53	66.53	67.99	66.53	67.99	2.19	600	0.41	2	29.31	89.17	31.31

513349	Ajmera Realt	B	10.00	907.45	915.00	929.40	896.90	900.15	-0.80	1759	16.00	408	24.68	1225.80	520.25

530499	AK Capital	X	10.00	1022.20	1022.20	1079.80	1022.20	1027.20	0.49	35	0.36	5	7.62	1409.80	870.50

539300	AK Spintex	XT	10.00	952.00	970.00	970.00	956.85	956.85	0.51	1306	12.64	22	72.27	998.00	127.00

530621	Akar Auto In	X	5.00	94.75	99.30	99.30	89.10	90.95	-4.01	27483	25.60	171	15.90	149.00	87.80

542020	AKI India	T	2.00	8.25	8.09	8.09	8.09	8.09	-1.94	23153	1.87	32	32.36	28.63	7.00

544200	Akme Fintrad	B	10.00	65.81	67.70	68.00	63.75	65.43	-0.58	49723	32.47	309	8.74	134.70	63.75

532351	Aksh Optifib	B	5.00	7.53	7.40	7.90	7.29	7.90	4.91	484959	37.50	445	-1.61	14.96	7.29

541303	Akshar Spint	T	1.00	0.52	0.52	0.53	0.50	0.50	-3.85	1374635	6.99	464	-16.67	2.10	0.50

524598	Aksharchem	B	10.00	203.40	202.20	218.00	202.20	213.90	5.16	1918	4.08	186	7.52	376.00	193.00

544222	Akums Drugs	B	2.00	459.85	466.70	480.10	466.70	474.60	3.21	11021	52.41	531	-1825.38	1174.85	433.75

500710	Akzo Nobel	A1	10.00	3703.80	3577.10	3609.55	3546.20	3599.75	-2.81	535	19.15	187	38.14	4649.00	2385.00

535916	Alacrity Sec	T	10.00	64.99	64.99	67.90	63.99	67.06	3.19	23044	15.21	107	-191.60	188.00	59.45

539115	Alan Scott I	X	10.00	170.60	179.10	179.10	167.00	178.45	4.60	2038	3.58	26	-36.20	253.55	57.00

531082	Alankit	B	1.00	14.09	14.10	14.77	13.56	13.84	-1.77	274282	38.88	1557	16.88	29.67	13.56

524075	Albert David	B	10.00	840.15	811.20	851.75	805.50	811.30	-3.43	2569	21.21	284	11.46	1752.95	795.00

506235	Alembic	B	2.00	102.07	100.89	104.15	98.13	98.49	-3.51	75634	75.85	1220	8.05	169.00	84.43

533573	Alembic Phar	A1	2.00	930.90	931.40	937.85	895.85	929.25	-0.18	4684	42.58	560	30.20	1296.15	725.60

511463	Alexander St	X	10.00	13.71	13.44	13.72	11.65	12.65	-7.73	102103	12.95	293	-126.50	19.50	11.65

530973	Alfa ICA (I)	X	10.00	74.00	72.15	74.10	72.15	72.15	-2.50	80	0.06	5	30.32	126.00	52.52

517546	Alfa Transfo	X	10.00	64.89	64.00	66.60	62.00	62.62	-3.50	58973	37.79	489	45.71	162.95	62.00

531156	Alfavision O	X	1.00	12.40	13.70	13.70	11.79	12.83	3.47	14855	1.80	49	-18.59	18.98	11.00

505216	Alfred Herb.	X	10.00	2055.00	2094.00	2094.00	2020.00	2050.00	-0.24	10	0.21	8	24.94	2350.00	1125.25

505725	Algoquant F	X	2.00	904.70	905.00	907.00	881.05	902.35	-0.26	9453	84.98	131	39.44	1044.00	738.66

531147	Alicon Cast.	B	5.00	645.60	703.90	703.90	655.55	658.75	2.04	2874	19.15	593	18.74	1543.15	640.20

543322	Alivus Life	A1	2.00	1066.80	1067.90	1138.30	1066.65	1079.60	1.20	10793	119.23	1316	29.96	1335.00	743.60

533029	Alkali Metal	B	10.00	79.02	79.90	82.24	77.10	78.32	-0.89	3917	3.14	145	-8.31	165.00	77.10

539523	Alkem Labora	A1	2.00	4961.65	4934.15	4953.80	4869.00	4880.00	-1.65	2228	109.10	627	27.09	6440.00	4409.90

543453	Alkosign	MT	10.00	94.20	94.00	96.00	94.00	96.00	1.91	17250	16.55	4	104.35	189.90	69.00

506767	Alkyl Amines	A1	2.00	1673.55	1666.25	1707.55	1611.00	1617.30	-3.36	14284	235.95	2434	41.09	2497.95	1509.20

532345	Allcar.Gati	B	2.00	55.01	55.00	57.68	53.05	53.16	-3.36	167669	91.06	1774	-312.71	119.90	53.05

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532749	Allcargo Log	A1	2.00	29.65	29.99	30.56	28.46	28.59	-3.58	265303	77.59	1461	66.49	78.91	28.46

543954	Allcargo Ter	B	2.00	22.50	22.50	24.24	22.00	22.25	-1.11	224333	51.11	1402	13.32	66.67	22.00

532633	Alldigi Tech	B	10.00	946.30	921.60	955.55	917.20	935.45	-1.15	100	0.95	56	16.82	1250.00	693.35

534064	Alliance I.M	XT	1.00	4.02	3.84	4.13	3.82	3.82	-4.98	3484638	134.47	435	-2.08	34.33	3.65

544203	Allied Blend	B	2.00	319.20	315.75	323.00	295.00	306.20	-4.07	82057	251.62	3144	75.23	444.95	282.05

532875	Allied Digit	B	5.00	187.10	187.20	198.55	187.15	188.75	0.88	143495	275.66	3237	19.76	319.55	123.95

531400	Almondz Glob	B	1.00	21.60	22.08	22.68	21.40	21.69	0.42	101795	22.49	1941	21.69	38.90	16.66

521070	Alok Inds.	A1	1.00	15.46	15.60	15.90	15.00	15.07	-2.52	1028465	157.46	1923	-7.81	30.00	14.50

532878	Alpa Lab.	B	10.00	102.81	104.00	106.89	102.61	104.12	1.27	9967	10.38	492	8.68	144.60	71.00

526397	Alphageo (I)	T	10.00	226.30	226.30	226.30	216.50	217.80	-3.76	6814	15.00	150	84.42	522.15	216.50

543937	Alphalogic	MT	10.00	122.10	116.00	128.20	116.00	128.20	5.00	4800	5.93	8	59.63	345.00	116.00

542770	Alphalogic T	B	5.00	92.87	98.98	98.98	88.19	91.17	-1.83	17839	16.33	369	115.41	310.10	61.48

526519	Alpine Hsg.	X	10.00	111.00	118.10	118.10	110.45	111.00	0.00	1753	1.95	24	49.12	194.00	93.80

530715	Alps Inds.	T	10.00	2.05	2.05	2.15	2.05	2.15	4.88	10185	0.22	40	-0.14	4.60	1.93

539277	Alstone Text	X	1.00	0.59	0.59	0.60	0.56	0.57	-3.39	5090578	29.59	2456	19.00	1.00	0.56

524634	Alufluoride	X	10.00	475.95	483.35	488.40	449.95	463.35	-2.65	6750	31.53	207	16.60	581.40	341.30

506597	Amal	XT	10.00	682.75	669.10	669.10	669.10	669.10	-2.00	2101	14.06	33	36.13	830.15	295.50

501622	Amalgam.Elec	X	5.00	48.99	48.99	48.99	48.99	48.99	0.00	2	0.00	1	-168.93	117.00	45.60

500008	Amara Raja E	A1	1.00	1024.25	1024.45	1048.95	1000.00	1003.00	-2.07	139345	1420.69	7409	18.12	1774.90	767.60

521097	Amarjothi Sp	X	10.00	146.10	149.75	151.00	145.60	146.45	0.24	5474	8.09	100	7.45	264.80	144.00

538465	Amarnath Sec	XT	10.00	13.51	13.32	13.78	13.32	13.78	2.00	2818	0.38	8	20.57	63.00	10.15

539196	Amba Enterp.	X	5.00	163.90	165.20	165.20	157.00	159.50	-2.68	23524	37.73	362	27.98	264.50	120.00

519471	Ambar Protei	X	10.00	199.35	192.00	204.00	192.00	203.10	1.88	442	0.85	18	17.23	289.14	131.10

540902	Amber Enterp	A1	10.00	7115.95	7199.50	7301.85	7135.00	7209.40	1.31	20027	1450.47	2731	109.75	8167.10	3320.00

532335	Ambica Agarb	B	10.00	26.87	26.00	28.15	26.00	27.15	1.04	4194	1.15	274	17.63	36.99	23.20

531978	Ambika Cotto	B	10.00	1306.45	1308.80	1322.00	1278.00	1281.05	-1.94	1333	17.28	279	11.11	2180.00	1278.00

526439	Ambitious Pl	X	10.00	11.05	11.05	11.60	10.50	11.55	4.52	33	0.00	13	96.25	18.85	5.30

543678	Ambo Argitec	MT	10.00	82.35	80.71	83.50	80.71	83.50	1.40	42000	34.69	9	65.75	111.20	23.00

500425	Ambuja Cemen	A1	2.00	543.05	543.50	551.80	536.65	537.95	-0.94	123925	673.27	4522	31.06	706.85	452.90

530133	Amco India	X	10.00	63.01	63.32	63.32	63.32	63.32	0.49	31	0.02	1	14.62	124.00	54.15

532828	AMD Inds	B	10.00	43.17	46.00	48.00	44.50	44.50	3.08	4627	2.08	97	82.41	87.55	39.00

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


531681	Amerise Bio	X	1.00	0.87	0.89	0.91	0.87	0.91	4.60	64949	0.58	146	-91.00	1.45	0.55

513117	Amforge Inds	X	2.00	8.05	8.30	8.30	7.56	8.02	-0.37	10910	0.85	47	-802.00	15.50	7.52

543349	Ami Organics	A1	10.00	2397.25	2449.95	2542.00	2414.65	2441.55	1.85	10338	256.62	1229	82.32	2643.50	1014.45

544037	Amic Forging	M	10.00	1041.85	1043.00	1110.00	1040.00	1080.40	3.70	24300	260.15	156	124.47	1809.45	640.00

541771	Amin Tannery	X	1.00	2.10	2.22	2.22	2.08	2.10	0.00	27430	0.59	80	70.00	3.03	1.96

506248	Amines&Plast	B	2.00	216.40	214.15	222.05	212.95	214.20	-1.02	3374	7.26	163	28.64	359.00	165.00

531300	Amit Intl.	Z	10.00	3.61	3.61	3.61	3.43	3.43	-4.99	1645	0.06	9	171.50	5.55	3.16

500343	AMJ Land Hol	B	2.00	45.73	45.75	47.41	45.00	45.91	0.39	12363	5.69	131	12.79	76.00	34.61

544169	Amkay Prod.	M	10.00	40.53	40.15	40.15	38.70	39.75	-1.92	30000	11.89	15	22.46	120.96	36.00

526241	Amrapali Ind	X	5.00	15.78	16.69	16.69	15.01	15.45	-2.09	9933	1.55	45	118.85	22.87	12.92

531991	Amraworld Ag	X	1.00	1.02	1.02	1.05	0.99	1.00	-1.96	155852	1.58	256	10.00	1.70	0.83

590006	Amrutanjan	B	1.00	627.60	631.35	670.00	623.05	644.85	2.75	2501	16.02	532	37.78	861.40	548.05

544353	Amwill Healt	M	10.00	69.40	69.60	72.00	69.10	69.10	-0.43	40800	28.74	32	11.02	101.50	68.50

543415	Anand Rathi	A1	5.00	1868.70	1869.70	1950.00	1854.45	1912.75	2.36	3436	65.03	628	56.13	2320.27	1586.05

542721	Anand Rayons	T	10.00	198.10	204.00	204.00	198.10	200.05	0.98	7610	15.19	59	69.46	224.00	37.26

515055	Anant Raj	A1	2.00	508.00	508.45	513.85	486.00	491.85	-3.18	111049	551.81	3393	43.64	947.25	306.05

532141	Andhra Cem.	B	10.00	53.60	54.50	54.50	48.25	48.88	-8.81	81260	41.79	1229	-3.72	110.50	48.25

502330	Andhra Paper	B	2.00	70.94	71.81	73.21	68.06	68.79	-3.03	63335	44.80	549	11.45	127.60	67.76

500012	Andhra Petro	X	10.00	50.31	50.61	51.75	48.50	48.99	-2.62	280032	140.42	1255	10.14	126.90	48.50

590062	Andhra Sugar	B	2.00	68.06	68.07	70.52	66.03	66.81	-1.84	20895	14.25	449	20.00	128.96	64.86

526173	Andrew Yule	B	2.00	25.41	25.50	26.90	25.25	25.74	1.30	322226	83.03	1127	-51.48	65.65	25.15

540694	ANG Lifesci.	B	10.00	21.64	21.40	22.72	21.03	22.72	4.99	51480	11.49	181	-2.12	63.17	21.03

541006	Angel Fibers	MT	10.00	13.76	14.44	14.44	14.44	14.44	4.94	4000	0.58	1	11.65	31.47	11.35

543235	Angel One	A1	10.00	2319.10	2358.95	2397.00	2300.00	2312.65	-0.28	133549	3128.96	8213	15.61	3502.60	1942.00

519383	Anik Inds.	B	10.00	116.76	116.02	122.59	116.02	122.10	4.57	5167	6.23	122	-642.63	123.80	42.25

530705	Anirit Ven.	XT	10.00	119.70	120.00	125.65	120.00	125.65	4.97	1634	2.03	32	11.94	186.90	9.00

531878	Anjani Fin.	X	10.00	12.75	12.48	13.19	12.00	12.59	-1.25	2872	0.35	92	19.67	15.90	10.00

511153	Anjani Foods	X	2.00	29.49	31.48	31.48	29.49	29.51	0.07	2271	0.67	40	52.70	52.41	27.00

518091	Anjani Portl	B	10.00	102.70	103.50	112.95	102.70	103.45	0.73	2754	2.87	196	-4.21	215.00	96.00

531223	Anjani Synth	X	10.00	47.85	48.50	48.50	45.90	46.43	-2.97	4180	1.97	61	14.65	57.00	37.32

531673	Anka (I)	X	10.00	24.87	26.11	26.11	26.11	26.11	4.99	4679	1.22	10	-87.03	26.11	10.96

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


542437	Anmol	B	10.00	14.73	14.50	15.30	14.04	14.34	-2.65	66276	9.72	495	8.80	53.00	14.04

530799	Anna Infra.	X	10.00	22.27	22.27	22.27	22.27	22.27	0.00	4	0.00	1	85.65	57.23	19.86

538539	Annvrridhhi	X	10.00	15.96	15.20	16.46	15.20	15.46	-3.13	36703	5.74	177	-6.13	33.95	14.67

531406	ANS Inds.	X	10.00	11.85	11.30	11.30	11.30	11.30	-4.64	7	0.00	1	-5.85	14.23	8.27

523007	Ansal Build.	X	10.00	104.20	104.20	110.00	101.75	102.45	-1.68	3285	3.51	39	-47.65	231.00	100.65

507828	Ansal Hsg.	X	10.00	10.45	10.50	10.97	10.43	10.66	2.01	1004203	108.60	255	1.33	26.82	9.11

500013	Ansal Proper	Z	5.00	3.78	3.71	3.71	3.71	3.71	-1.85	6564	0.24	18	-0.20	15.60	3.71

543254	Anthony Wast	B	5.00	524.15	539.15	566.85	530.00	535.15	2.10	38707	212.55	2343	20.85	902.25	408.45

538833	Anubhav Infr	X	10.00	14.34	14.90	14.90	13.83	14.43	0.63	17779	2.63	61	288.60	24.88	13.70

506260	Anuh Pharma	B	5.00	149.25	151.85	154.40	148.55	148.85	-0.27	10200	15.31	619	14.84	265.00	148.05

542460	Anup Engg.	B	10.00	3543.55	3470.05	3624.00	3452.85	3477.05	-1.88	5063	179.60	968	94.59	3857.55	1551.30

530109	Anupam Finse	X	1.00	1.55	1.55	1.60	1.50	1.53	-1.29	395958	6.06	392	51.00	2.53	1.25

543275	Anupam Rasay	A1	10.00	746.65	747.05	770.50	742.60	762.55	2.13	2848	21.37	291	105.18	945.05	600.95

542865	Anuroop Pack	B	10.00	14.35	14.38	15.30	14.02	14.55	1.39	64280	9.38	130	4.68	42.30	14.02

532259	Apar Inds.	A1	10.00	5703.00	5699.85	5812.30	5468.00	5537.60	-2.90	9066	503.51	1662	27.54	11797.35	5285.85

523694	Apcotex Inds	B	2.00	320.80	323.50	338.15	323.50	332.80	3.74	5415	17.98	459	46.03	489.00	286.65

544111	Apeejay Surr	B	1.00	152.15	150.25	152.55	145.15	146.40	-3.78	71983	106.32	1594	65.07	211.95	138.20

540692	Apex Frozen	B	10.00	213.20	220.20	223.05	209.70	210.55	-1.24	23005	49.00	729	421.10	324.25	171.20

533758	APL Apollo	A1	2.00	1528.55	1548.95	1567.35	1514.25	1524.50	-0.26	5645	86.68	1325	66.69	1729.45	1253.00

517096	Aplab	X	10.00	50.86	50.86	54.84	50.30	50.39	-0.92	8854	4.59	97	-10.08	127.00	48.02

523537	APM Inds.	X	2.00	32.13	33.05	34.90	33.00	33.37	3.86	23577	7.83	58	-139.04	79.97	32.10

512437	Apollo Finve	X	10.00	583.10	583.10	612.20	583.00	610.25	4.66	2397	14.51	80	32.84	1076.55	465.50

508869	Apollo Hosp.	A1	5.00	6473.20	6493.20	6650.00	6432.10	6622.30	2.30	3375	221.43	954	72.68	7545.10	5690.80

540879	Apollo Micro	B	1.00	123.85	124.55	128.05	121.60	122.65	-0.97	344300	432.53	2485	66.30	157.00	88.10

531761	Apollo Pipes	B	10.00	362.15	364.95	384.40	351.00	378.65	4.56	15315	56.72	1339	56.35	703.00	313.05

500877	Apollo Tyres	A1	1.00	428.40	431.75	433.00	422.70	424.70	-0.86	221553	951.00	5130	20.90	584.65	370.90

539545	Apoorva Leas	X	10.00	32.69	32.35	32.35	31.06	32.00	-2.11	1208	0.38	11	123.08	68.00	27.91

532475	Aptech	B	10.00	123.45	122.85	126.90	116.20	117.15	-5.10	64843	78.55	1274	40.26	264.70	106.20

543335	Aptus Val.Ho	A1	2.00	298.60	298.60	303.15	293.25	295.10	-1.17	18455	54.82	549	20.83	401.70	267.75

512344	Aravali Sec.	X	10.00	4.03	4.01	4.01	4.01	4.01	-0.50	25	0.00	3	-20.05	7.90	3.44

540135	ARC Finance	XT	1.00	1.06	1.04	1.11	1.01	1.05	-0.94	2227138	23.62	1797	13.13	2.91	0.62

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


520121	Arcee Inds.	X	10.00	6.20	6.17	6.17	6.17	6.17	-0.48	25	0.00	2	-5.88	7.05	4.43

543657	Archean Chem	A1	2.00	527.65	527.00	545.00	506.50	515.45	-2.31	45348	234.00	2487	38.29	831.00	409.00

543231	Archidply De	B	10.00	80.50	81.00	81.00	75.32	81.00	0.62	94	0.08	8	225.00	146.75	62.10

532994	Archidply In	B	10.00	85.50	90.00	90.00	84.00	84.78	-0.84	1424	1.22	67	-24.72	152.85	78.61

532212	Archies	B	2.00	15.85	15.80	16.25	15.27	15.49	-2.27	15277	2.43	178	-5.82	36.70	14.72

524640	Archit Org.	X	10.00	38.00	38.11	38.11	36.25	37.39	-1.61	48016	17.92	154	23.37	61.00	34.20

543993	ARCL Organic	XT	10.00	233.65	229.00	229.00	229.00	229.00	-1.99	308	0.71	15	15.55	324.55	45.47

526851	Arex Inds.	X	10.00	151.05	151.05	151.05	151.05	151.05	0.00	43	0.06	1	24.80	244.00	135.60

539151	Arfin	X	1.00	27.01	27.80	28.00	26.80	27.25	0.89	64640	17.76	210	42.58	58.70	26.80

532935	Aries Agro	B	10.00	255.55	259.20	260.90	252.90	253.00	-1.00	13549	34.79	750	10.25	407.00	191.70

530267	Arigato Univ	XT	10.00	60.35	60.35	62.50	57.34	57.50	-4.72	3718	2.13	23	-10.57	119.70	55.28

531553	Arihant Aven	X	10.00	20.06	19.76	20.94	17.21	19.81	-1.25	1236	0.23	22	86.13	28.70	13.97

511605	Arihant Cap.	B	1.00	68.66	69.80	71.96	68.20	68.37	-0.42	40428	28.34	573	9.40	124.90	53.55

531381	Arihant Foun	XT	10.00	739.00	725.00	730.00	725.00	730.00	-1.22	1967	14.35	17	22.64	879.95	118.40

531017	Arihant Sec.	X	10.00	31.32	34.95	34.95	30.00	30.10	-3.90	13665	4.12	45	15.05	39.90	15.99

506194	Arihant Supe	B	10.00	402.95	403.60	422.90	403.60	413.65	2.66	1863	7.65	64	27.99	555.00	263.85

531677	Aris Intnl.	XT	10.00	248.85	253.80	253.80	253.80	253.80	1.99	1	0.00	1	1269.00	253.80	52.17

544261	Arkade Devel	B	10.00	152.85	155.50	156.25	150.40	151.10	-1.14	25568	39.22	589	22.82	190.00	128.30

531179	Arman Finl.S	B	10.00	1269.60	1258.60	1345.45	1258.60	1291.60	1.73	5487	71.83	743	15.03	2528.05	1111.60

538556	Arman Holdin	XT	10.00	83.49	87.66	87.66	83.49	83.49	0.00	18	0.02	4	-333.96	119.15	52.51

537069	Arnold Hold	X	10.00	31.71	32.32	32.32	30.15	30.37	-4.23	9811	3.04	53	4.24	74.70	26.25

513729	Aro Granite	B	10.00	33.67	35.00	36.71	33.75	36.66	8.88	1416	0.51	73	-9.21	65.00	32.81

516064	Arrow Greent	T	10.00	527.85	526.50	537.85	517.00	521.60	-1.18	8604	44.99	191	12.74	1098.35	393.25

544025	Arrowhead Se	M	10.00	74.70	75.10	78.00	71.00	71.00	-4.95	14400	10.71	17	7.85	202.60	71.00

531297	Artefact Pro	X	10.00	60.39	59.20	60.25	56.00	56.51	-6.42	28418	16.44	167	8.79	100.95	56.00

542670	Artemis Elec	B	1.00	18.63	19.20	19.85	17.46	17.81	-4.40	94816	17.46	522	104.76	41.97	17.46

542919	Artemis Medi	B	1.00	260.95	260.20	280.00	259.90	274.75	5.29	15014	40.19	1019	51.26	348.30	144.50

526443	Artificial E	XT	10.00	216.50	220.80	220.80	220.80	220.80	1.99	2255	4.98	41	171.16	440.60	21.01

522134	Artson	XT	1.00	137.20	140.40	144.00	134.50	135.00	-1.60	5242	7.12	38	118.42	220.40	129.10

500016	Aruna Hotels	X	10.00	9.07	9.49	9.95	9.23	9.77	7.72	28801	2.78	66	-32.57	13.98	8.80

526935	Arunis Abode	XT	10.00	268.50	279.95	279.95	255.10	266.05	-0.91	2710	7.18	94	-364.45	279.95	25.70

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


530881	Arunjyoti Bi	X	1.00	13.28	12.62	13.90	12.62	13.39	0.83	574834	76.71	405	167.38	20.95	4.70

500101	Arvind	A1	10.00	323.75	327.00	329.15	313.00	315.20	-2.64	36194	115.89	1667	27.38	450.40	271.00

542484	Arvind Fashn	A1	4.00	386.55	389.25	396.75	372.00	373.30	-3.43	61084	231.65	2528	60.70	639.45	362.55

539301	Arvind Smart	B	10.00	709.85	716.85	720.45	700.00	705.55	-0.61	1676	11.88	177	30.07	1024.35	522.95

530245	Aryaman Fin.	X	10.00	504.35	510.00	519.75	509.80	510.00	1.12	268	1.39	15	24.66	525.00	229.60

542176	Aryan Shares	X	10.00	20.00	20.00	21.95	20.00	20.25	1.25	1033	0.23	11	-35.53	31.00	15.20

515030	Asahi (I) Gl	A1	1.00	601.45	603.00	609.85	597.00	602.20	0.12	4698	28.39	234	41.50	833.00	538.54

532853	Asahi Song.C	B	10.00	333.10	333.10	345.95	324.25	332.00	-0.33	1937	6.43	216	27.44	588.85	257.00

543943	Asarfi Hosp.	M	10.00	80.20	82.50	83.00	80.00	82.91	3.38	11000	9.01	11	20.32	111.95	52.85

543443	Ascensive Ed	MS	1.00	15.70	17.00	17.00	17.00	17.00	8.28	20000	3.40	1	154.55	17.00	5.02

527001	Ashapura Min	B	2.00	357.40	361.00	373.00	355.05	359.35	0.55	15779	57.01	615	11.83	571.00	199.95

542579	Ashapuri Gol	B	1.00	6.21	6.30	6.35	6.00	6.06	-2.42	2318466	142.01	3597	15.15	14.99	6.00

519174	Ashiana Agro	X	10.00	9.26	8.40	10.18	8.40	10.18	9.94	2550	0.26	10	50.90	25.00	8.23

523716	Ashiana Hous	B	2.00	302.40	308.90	308.90	291.05	294.65	-2.56	6508	19.33	239	193.85	468.00	272.65

513401	Ashiana Isp.	X	10.00	26.38	26.99	26.99	22.51	24.81	-5.95	24940	6.16	195	-29.19	62.65	22.51

543766	Ashika Credi	XT	10.00	573.55	595.00	595.00	544.90	544.90	-5.00	3226	17.74	77	-347.07	915.00	48.01

514286	Ashima	B	10.00	18.02	18.00	19.19	17.01	17.23	-4.38	212703	38.10	1022	4.49	51.92	16.66

512247	Ashirwad Cap	X	1.00	4.24	4.39	4.45	3.61	4.08	-3.77	211634	8.87	516	37.09	6.52	3.42

526847	Ashirwad Stl	X	10.00	30.55	30.55	32.40	30.55	31.11	1.83	1206	0.38	46	15.71	67.65	30.00

530429	Ashish Poly.	X	10.00	40.61	40.61	40.61	38.58	38.58	-5.00	4795	1.85	54	18.46	95.35	26.50

541702	Ashnisha Ind	X	1.00	3.24	3.21	3.43	3.21	3.30	1.85	219423	7.14	365	110.00	7.74	3.20

507872	Ashnoor Text	X	10.00	46.30	48.00	48.00	44.35	45.58	-1.56	4779	2.20	52	4.30	84.11	35.90

500477	Ashok Leylan	A1	1.00	208.65	210.55	210.55	203.50	204.20	-2.13	433001	891.69	6667	21.18	264.70	166.15

533271	Ashoka Build	A1	5.00	200.80	202.15	203.95	191.00	192.60	-4.08	130026	255.46	2214	3.58	319.00	148.00

540923	Ashoka Metcs	B	10.00	16.41	14.20	17.10	14.00	15.48	-5.67	28806	4.59	246	3.74	35.35	14.00

526187	Ashram Onlin	X	10.00	5.00	4.88	5.15	4.88	5.15	3.00	3040	0.16	9	128.75	8.02	4.11

531568	Ashutosh Pap	X	10.00	6.80	6.63	6.80	6.46	6.80	0.00	124	0.01	5	7.31	12.35	2.36

502015	ASI Inds.	X	1.00	33.15	33.15	34.99	32.00	32.63	-1.57	84196	27.87	396	-4.48	65.90	22.30

530355	Asian Energy	B	10.00	251.45	257.50	275.60	256.20	269.30	7.10	14917	39.56	401	32.25	444.35	214.85

532888	Asian Granit	B	10.00	43.55	44.55	45.61	42.80	43.11	-1.01	68891	30.24	489	100.26	98.20	42.28

533227	Asian Hot.(E	B	10.00	143.25	145.30	145.30	140.80	140.80	-1.71	801	1.14	73	9.10	197.95	125.80

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


500023	Asian Hot.(N	T	10.00	355.60	373.00	373.00	373.00	373.00	4.89	1	0.00	1	-5.76	403.65	132.30

500820	Asian Paints	A1	1.00	2338.20	2340.30	2362.70	2322.35	2337.70	-0.02	190547	4463.85	12229	52.99	3394.00	2125.00

524434	Asian Petro	XT	10.00	8.02	8.02	8.42	8.02	8.07	0.62	10002	0.83	25	-12.81	22.61	7.76

531847	Asian Star	B	10.00	732.90	758.85	758.85	725.00	728.55	-0.59	52	0.38	10	17.59	996.70	682.00

519532	Asian Tea	X	10.00	12.35	12.75	12.99	11.50	12.14	-1.70	16138	1.95	120	43.36	21.00	11.50

543927	Asian Ware	X	10.00	47.00	49.30	49.30	45.01	46.16	-1.79	5460	2.57	33	144.25	87.95	30.00

530723	Asit C Mehta	X	10.00	102.00	102.00	105.00	100.05	101.25	-0.74	5758	5.89	14	-17.83	215.80	99.50

544022	Ask Automot.	B	2.00	440.45	446.05	453.00	430.05	444.85	1.00	6839	30.19	434	71.29	508.95	280.30

526433	ASM Tech.	B	10.00	1278.40	1277.00	1320.00	1262.40	1273.65	-0.37	6267	80.96	445	162.66	1864.00	890.00

540788	Aspira Path	XT	10.00	89.71	85.23	85.23	85.23	85.23	-4.99	479	0.41	11	102.69	106.78	25.00

542911	Assam Entrad	X	10.00	564.00	592.20	592.20	592.20	592.20	5.00	2	0.01	2	45.84	855.35	287.00

507526	Asso.Alcohol	B	10.00	1363.75	1378.25	1400.00	1365.00	1393.95	2.21	1683	23.19	184	249.81	1496.30	474.70

544183	Assoc.Coater	MT	10.00	101.05	99.05	99.05	99.05	99.05	-1.98	1500	1.49	3	24.76	373.00	81.50

512600	Astal Lab	X	10.00	77.00	79.90	80.39	75.10	76.01	-1.29	30259	23.67	170	19.90	131.70	40.88

533138	Astec Life	B	10.00	689.25	708.30	716.90	666.00	674.80	-2.10	4349	29.73	430	-11.06	1487.65	648.05

540975	Aster DM Hel	A1	10.00	453.25	455.00	504.00	452.00	484.80	6.96	3133152	14672.68	23880	4.59	558.30	312.25

532493	Astra Micro	A1	2.00	672.50	677.90	694.00	670.60	674.35	0.28	14607	99.47	729	47.62	1059.75	584.20

532830	Astral	A1	1.00	1294.70	1294.70	1305.00	1280.30	1292.90	-0.14	66136	855.15	5489	66.00	2453.95	1232.00

506820	Astrazeneca	A1	2.00	8493.90	8478.05	8748.10	8450.00	8606.35	1.32	1971	169.92	791	221.87	9049.95	5000.00

532340	Astro Bio Sy	X	10.00	2.90	3.24	3.24	2.91	3.23	11.38	608	0.02	15	-64.60	4.95	2.31

540824	Astron Paper	B	10.00	10.97	10.98	11.25	10.43	10.50	-4.28	14758	1.55	57	-0.95	29.93	10.43

543911	Atal RealTe.	B	2.00	13.48	14.15	14.15	13.32	13.69	1.56	46133	6.25	184	36.03	14.75	6.53

543236	Atam Valves	B	10.00	77.59	79.83	81.21	77.33	77.50	-0.12	2806	2.21	118	12.96	230.80	77.00

530187	Atharv Ent.	XT	10.00	2.92	2.92	2.92	2.91	2.91	-0.34	3784	0.11	6	26.45	4.30	2.05

517429	Athena Glob.	X	10.00	90.49	91.68	93.35	89.00	90.83	0.38	15425	14.26	119	0.62	129.88	67.00

538713	Atishay	X	10.00	196.65	197.45	206.40	195.00	200.90	2.16	19599	39.77	358	30.77	249.90	65.05

532759	Atlantaa	T	2.00	28.42	28.40	28.40	27.86	27.86	-1.97	670	0.19	6	0.93	65.54	22.71

505029	Atlas Cycles	T	5.00	95.50	93.60	93.60	93.60	93.60	-1.99	1010	0.95	6	91.76	172.45	62.99

500027	Atul	A1	10.00	5783.95	5856.15	6253.45	5747.80	6133.55	6.04	4526	275.05	977	43.42	8165.25	5151.00

531795	Atul Auto	B	5.00	441.75	444.70	458.45	440.30	441.40	-0.08	22684	101.01	1222	61.82	840.00	407.05

500028	ATV Projects	X	10.00	31.98	32.58	32.58	31.35	31.68	-0.94	30789	9.81	200	26.40	51.00	16.07

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


540611	AU Small F.B	A1	10.00	555.15	559.00	561.65	531.00	534.15	-3.78	105581	577.13	13325	20.16	755.00	479.00

532668	Aurion.Sol.	A1	10.00	1652.10	1649.60	1649.60	1560.65	1604.20	-2.90	7304	115.82	1282	50.81	1989.95	980.02

530233	Auro Labs.	X	10.00	231.75	243.00	243.00	225.00	230.55	-0.52	3352	7.85	76	41.24	307.20	156.40

524804	Aurobindo Ph	A1	1.00	1166.30	1174.55	1175.00	1148.20	1159.70	-0.57	14683	170.81	1559	19.46	1592.55	1030.65

539289	Aurum PropTe	B	5.00	162.95	165.00	167.30	160.15	163.25	0.18	1855	3.05	423	-15.24	264.00	130.00

509009	Ausom Enterp	B	10.00	83.20	83.19	83.19	83.19	83.19	-0.01	30	0.02	2	10.00	185.75	72.78

522005	Austin Engg.	X	10.00	147.80	147.80	155.00	147.80	148.35	0.37	4080	6.11	24	11.35	252.00	136.00

539177	Authum Inv.	A1	1.00	1647.60	1659.95	1751.35	1640.45	1731.90	5.12	10824	186.81	1370	7.32	2010.00	699.95

505010	Auto Axles	B	10.00	1644.85	1649.00	1675.00	1591.15	1604.20	-2.47	1738	28.40	370	15.77	2210.00	1533.40

505036	Auto Cor.Goa	T	10.00	1269.10	1290.00	1290.00	1269.00	1270.00	0.07	1670	21.33	61	19.01	3449.00	936.00

520119	Auto.Stam&As	B	10.00	486.45	488.65	505.70	465.00	469.65	-3.45	5926	28.17	449	38.28	1094.00	424.80

532797	Autoline Ind	B	10.00	69.27	68.70	74.50	68.70	69.98	1.02	9107	6.51	808	14.64	156.75	65.02

540649	Avadh Sugar	B	10.00	451.05	453.05	458.50	441.65	446.60	-0.99	4904	22.04	249	12.50	830.85	354.45

531310	Available Fi	X	10.00	200.85	201.00	214.35	196.00	201.65	0.40	9589	19.20	126	1.96	471.00	190.00

543896	Avalon Tech	B	2.00	754.05	755.30	787.90	750.20	758.35	0.57	22757	174.32	814	108.49	1074.00	426.25

512149	Avance Tech.	X	1.00	0.60	0.60	0.62	0.58	0.59	-1.67	8812963	52.64	3344	14.75	1.44	0.56

532406	Avantel Soft	A1	2.00	111.55	111.80	116.50	111.05	113.40	1.66	429720	488.90	4904	44.47	223.80	99.05

512573	Avanti Feeds	A1	1.00	906.05	903.10	922.50	894.10	913.15	0.78	39352	357.98	1826	25.85	965.00	483.45

544337	Avax Apparel	M	10.00	114.70	108.60	108.60	108.60	108.60	-5.32	2000	2.17	1	8.18	146.63	92.50

543737	Aveer Foods	X	10.00	749.70	713.10	741.00	712.25	713.00	-4.90	651	4.65	40	84.48	828.60	429.95

540376	Avenue Super	A1	10.00	4064.85	4065.00	4188.00	4060.00	4078.15	0.33	23841	984.65	5146	97.56	5484.00	3337.10

543910	AVG Logistic	T	10.00	250.50	245.50	245.50	245.50	245.50	-2.00	7403	18.17	41	9.29	636.45	200.55

539288	AVI Polymers	XT	10.00	13.90	13.36	13.90	13.36	13.90	0.00	3789	0.52	12	69.50	20.73	9.60

523896	AVI Products	X	10.00	24.90	24.90	24.90	21.00	21.00	-15.66	151	0.03	4	58.33	29.68	18.25

511589	Avonmore Cap	T	1.00	16.53	16.20	17.25	16.07	16.77	1.45	214112	35.31	336	22.07	29.70	8.33

543512	Avro India	B	10.00	145.00	150.00	150.00	144.70	145.10	0.07	2852	4.19	104	172.74	230.35	103.00

519105	AVT Natural	B	1.00	54.43	55.00	56.95	53.14	54.00	-0.79	12299	6.72	700	18.37	102.65	52.51

544181	Awfis Space	B	10.00	652.75	664.90	664.90	642.05	662.30	1.46	11403	74.85	851	80.97	945.70	371.75

513642	Axel Polymer	X	10.00	36.90	34.61	41.90	34.61	40.93	10.92	563	0.21	16	-16.05	74.50	28.99

532215	Axis Bank	A1	2.00	1098.50	1099.95	1106.80	1086.60	1101.90	0.31	106098	1164.54	5211	12.11	1339.55	934.00

533570	Axis Gold ET	E	1.00	74.23	74.55	75.20	74.55	74.86	0.85	7879	5.91	168	--	75.27	57.80

Top \| EquitMarkets

BSE Code	Company	Group	Face Value	Prev Close	Open	High	Low	Close	% Chg.	Volume	Value(Rs.Lks)	Trades	PE	52Wk High	52Wk Low


532395	Axiscades Te	T	5.00	899.75	892.00	919.80	880.00	888.40	-1.26	11729	105.68	286	71.41	965.05	421.05

544382	AxisN500V50	B	10.00	27.06	27.10	27.20	26.88	26.88	-0.67	396	0.11	7	--	28.23	25.90

543348	AxisNHC ETF	B	10.00	138.00	139.03	139.61	137.34	139.00	0.72	690	0.95	11	--	154.60	116.60

543357	AxisNifCons	B	10.00	109.96	110.50	110.50	108.71	108.71	-1.14	67	0.07	5	--	139.10	101.06

542285	Axita Cotton	B	1.00	10.00	10.00	10.04	9.95	10.00	0.00	1342649	134.28	2081	43.48	21.33	9.95

523850	Axtel Inds.	X	10.00	465.25	464.00	477.50	460.65	465.00	-0.05	15353	71.45	169	40.43	682.40	370.50

508933	AYM Syntex	B	10.00	210.40	210.50	220.90	210.40	220.10	4.61	1452	3.18	62	44.46	323.90	80.10

504731	Azad (I) Mob	X	10.00	144.40	147.00	147.00	137.50	139.89	-3.12	6284	8.90	118	-1554.33	212.75	86.90

544061	Azad Engg.	A1	2.00	1383.35	1384.50	1420.95	1350.00	1360.55	-1.65	6318	87.93	758	1038.59	2080.00	1168.75

544177	Aztec Fluids	M	10.00	83.17	85.00	89.74	82.01	84.12	1.14	12000	10.29	12	35.05	135.00	63.00