| BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
539552 |
F Mec Intnl. |
X |
10.00 |
77.69 |
80.99 |
80.99 |
76.00 |
77.58 |
-0.14 |
43597 |
34.28 |
741 |
39.78 |
150.00 |
58.00 |
|
|
544332 |
Fabtech Tech |
M |
10.00 |
326.00 |
339.70 |
360.00 |
335.00 |
356.50 |
9.36 |
23200 |
79.90 |
49 |
76.01 |
470.00 |
203.25 |
|
|
544558 |
Fabtech Tech |
B |
10.00 |
151.15 |
150.50 |
158.00 |
150.50 |
156.70 |
3.67 |
10295 |
15.89 |
256 |
25.60 |
262.39 |
126.00 |
|
|
532656 |
Facor Alloys |
X |
1.00 |
2.78 |
2.72 |
2.84 |
2.72 |
2.73 |
-1.80 |
94239 |
2.59 |
161 |
-4.48 |
4.05 |
1.81 |
|
|
543252 |
Fairchem Org |
B |
10.00 |
614.95 |
621.65 |
622.10 |
602.80 |
613.80 |
-0.19 |
468 |
2.87 |
69 |
144.42 |
1100.00 |
427.90 |
|
|
516110 |
Family Care |
X |
10.00 |
3.06 |
3.09 |
3.20 |
2.96 |
3.08 |
0.65 |
45620 |
1.40 |
149 |
-1.91 |
5.83 |
2.54 |
|
|
530079 |
Faze Three |
B |
10.00 |
478.90 |
502.80 |
502.80 |
502.80 |
502.80 |
4.99 |
95 |
0.48 |
4 |
38.95 |
747.00 |
325.45 |
|
|
532666 |
FCS Software |
T |
1.00 |
1.51 |
1.50 |
1.57 |
1.50 |
1.55 |
2.65 |
281154 |
4.33 |
166 |
-77.50 |
3.28 |
1.12 |
|
|
531599 |
FDC |
B |
1.00 |
373.40 |
372.00 |
372.60 |
363.90 |
369.95 |
-0.92 |
10162 |
37.30 |
588 |
27.79 |
528.30 |
314.75 |
|
|
505744 |
Fed.-Mogul G |
B |
10.00 |
449.35 |
455.00 |
465.45 |
455.00 |
462.25 |
2.87 |
1777 |
8.18 |
91 |
14.21 |
622.00 |
351.05 |
|
|
544027 |
FedBank Finl |
B |
10.00 |
155.00 |
154.85 |
165.40 |
154.45 |
164.70 |
6.26 |
152482 |
247.76 |
2064 |
17.94 |
178.40 |
91.92 |
|
|
511628 |
Fedders Hold |
B |
1.00 |
32.65 |
32.90 |
33.72 |
32.60 |
32.68 |
0.09 |
16931 |
5.61 |
227 |
8.88 |
63.50 |
28.57 |
|
|
500469 |
Federal Bank |
A1 |
2.00 |
287.20 |
288.45 |
292.25 |
286.80 |
289.05 |
0.64 |
214750 |
621.93 |
4178 |
16.40 |
301.75 |
185.60 |
|
|
506414 |
Fermenta Bio |
B |
5.00 |
302.65 |
310.00 |
310.00 |
297.20 |
302.00 |
-0.21 |
3827 |
11.60 |
153 |
10.22 |
399.00 |
256.39 |
|
|
590024 |
Fert.&Chem-T |
B |
10.00 |
879.60 |
875.40 |
895.00 |
875.40 |
883.60 |
0.45 |
17529 |
155.44 |
779 |
2054.88 |
1111.00 |
653.00 |
|
|
533896 |
Fervent Syng |
X |
10.00 |
17.98 |
16.95 |
18.75 |
16.73 |
18.25 |
1.50 |
356 |
0.06 |
20 |
24.01 |
29.80 |
15.05 |
|
|
500142 |
FGP |
X |
10.00 |
11.87 |
12.00 |
12.40 |
11.97 |
12.30 |
3.62 |
5266 |
0.64 |
41 |
205.00 |
13.70 |
7.32 |
|
|
507910 |
Fiberweb (I) |
B |
10.00 |
29.89 |
29.89 |
30.18 |
29.15 |
29.23 |
-2.21 |
5672 |
1.69 |
94 |
13.79 |
59.44 |
29.00 |
|
|
532768 |
Fiem Inds. |
B |
10.00 |
2219.35 |
2258.65 |
2282.80 |
2233.00 |
2272.35 |
2.39 |
1933 |
43.77 |
280 |
24.57 |
2554.30 |
1576.45 |
|
|
526227 |
Filatex (I) |
B |
1.00 |
42.02 |
42.86 |
43.69 |
41.96 |
43.37 |
3.21 |
37109 |
16.01 |
240 |
10.50 |
66.10 |
36.53 |
|
|
532022 |
Filatex Fash |
T |
1.00 |
0.24 |
0.23 |
0.24 |
0.23 |
0.24 |
0.00 |
5687955 |
13.53 |
462 |
24.00 |
0.74 |
0.14 |
|
|
531486 |
Filmcity Med |
XT |
1.00 |
2.14 |
2.19 |
2.23 |
2.04 |
2.22 |
3.74 |
1420 |
0.03 |
27 |
-24.67 |
3.78 |
1.70 |
|
|
539098 |
Filtra Consl |
M |
10.00 |
54.90 |
47.75 |
60.95 |
47.75 |
60.95 |
11.02 |
6000 |
3.29 |
3 |
56.44 |
92.39 |
46.95 |
|
|
517264 |
Fine Line C. |
X |
10.00 |
64.98 |
66.28 |
66.66 |
62.32 |
64.00 |
-1.51 |
1833 |
1.18 |
36 |
133.33 |
107.00 |
52.35 |
|
|
541557 |
Fine Organic |
A1 |
5.00 |
4604.95 |
4610.30 |
4656.00 |
4551.00 |
4556.45 |
-1.05 |
837 |
38.43 |
351 |
33.50 |
5490.00 |
3856.00 |
|
|
533333 |
Fineotex Chm |
B |
1.00 |
33.24 |
33.79 |
39.88 |
33.50 |
39.11 |
17.66 |
6750855 |
2504.55 |
11164 |
42.05 |
39.88 |
18.98 |
|
|
508954 |
Finkurve Fin |
B |
1.00 |
68.12 |
68.13 |
68.13 |
66.20 |
66.20 |
-2.82 |
748 |
0.50 |
30 |
46.95 |
134.65 |
49.06 |
|
|
543386 |
Fino PayBank |
B |
10.00 |
124.30 |
128.80 |
128.80 |
123.90 |
125.30 |
0.80 |
5576 |
6.98 |
167 |
19.89 |
339.00 |
110.10 |
|
|
500144 |
Finolex Cabl |
A1 |
2.00 |
1031.50 |
1040.70 |
1107.20 |
1040.70 |
1068.85 |
3.62 |
63449 |
686.73 |
3942 |
24.01 |
1173.00 |
701.00 |
|
|
500940 |
Finolex Inds |
A1 |
2.00 |
173.10 |
174.50 |
178.80 |
172.45 |
175.50 |
1.39 |
34204 |
60.17 |
860 |
21.67 |
238.00 |
147.40 |
|
|
511122 |
First Custo. |
X |
10.00 |
74.50 |
77.00 |
77.00 |
68.00 |
72.95 |
-2.08 |
248 |
0.17 |
20 |
-49.63 |
139.70 |
65.00 |
|
| 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 | |
|
532379 |
First Fintec |
X |
10.00 |
6.65 |
6.65 |
6.97 |
6.65 |
6.65 |
0.00 |
5710 |
0.38 |
16 |
-332.50 |
9.31 |
5.25 |
|
|
532809 |
Firstsource |
A1 |
10.00 |
268.85 |
271.40 |
281.95 |
265.80 |
280.50 |
4.33 |
815244 |
2259.73 |
32924 |
29.40 |
403.80 |
200.60 |
|
|
524743 |
Fischer Med. |
B |
1.00 |
36.62 |
38.28 |
38.45 |
37.50 |
37.80 |
3.22 |
89616 |
34.12 |
444 |
63.00 |
124.20 |
32.10 |
|
|
543663 |
Five Star B. |
A1 |
1.00 |
445.55 |
452.10 |
458.35 |
446.00 |
456.30 |
2.41 |
17625 |
79.59 |
1360 |
12.26 |
827.00 |
338.05 |
|
|
544030 |
Flair Writg. |
B |
5.00 |
295.55 |
295.55 |
301.70 |
290.50 |
298.50 |
1.00 |
24688 |
72.76 |
718 |
26.60 |
356.95 |
243.15 |
|
|
523672 |
Flex Foods |
X |
10.00 |
41.52 |
43.39 |
43.39 |
40.00 |
40.33 |
-2.87 |
4280 |
1.76 |
64 |
-1.58 |
68.90 |
29.36 |
|
|
533638 |
Flexituff Vn |
B |
10.00 |
7.10 |
6.92 |
7.25 |
6.51 |
7.20 |
1.41 |
1098 |
0.08 |
13 |
-0.31 |
43.98 |
5.95 |
|
|
522017 |
Fluidomat |
X |
10.00 |
722.00 |
722.00 |
732.95 |
705.00 |
709.60 |
-1.72 |
2332 |
16.59 |
155 |
36.41 |
1418.90 |
550.00 |
|
|
543312 |
Focus B.Sol. |
M |
10.00 |
175.00 |
140.00 |
144.95 |
140.00 |
144.95 |
-17.17 |
4266 |
6.08 |
2 |
690.24 |
177.00 |
73.41 |
|
|
507552 |
Foods & Inns |
B |
1.00 |
55.14 |
57.05 |
57.22 |
55.00 |
55.45 |
0.56 |
1087 |
0.61 |
45 |
13.08 |
128.80 |
45.00 |
|
|
502865 |
Forbes & Co |
X |
10.00 |
332.45 |
326.65 |
335.00 |
325.20 |
329.90 |
-0.77 |
2076 |
6.86 |
75 |
31.72 |
477.00 |
301.90 |
|
|
544186 |
Forbes Preci |
X |
10.00 |
169.75 |
170.00 |
181.00 |
162.05 |
166.00 |
-2.21 |
56797 |
97.61 |
800 |
29.75 |
235.90 |
103.05 |
|
|
500033 |
Force Motor |
A1 |
10.00 |
19876.60 |
20389.95 |
20841.45 |
20068.35 |
20232.25 |
1.79 |
5633 |
1153.21 |
1755 |
22.01 |
26485.95 |
10254.20 |
|
|
532843 |
Fortis Healt |
A1 |
10.00 |
960.45 |
975.00 |
984.20 |
963.55 |
970.15 |
1.01 |
91904 |
894.07 |
4956 |
76.33 |
1105.00 |
699.10 |
|
|
523696 |
Fortis Malar |
X |
10.00 |
53.77 |
55.40 |
55.40 |
53.07 |
54.73 |
1.79 |
8588 |
4.66 |
181 |
24.76 |
78.60 |
40.75 |
|
|
530213 |
Fortune Intl |
X |
10.00 |
78.50 |
87.00 |
87.00 |
79.00 |
79.50 |
1.27 |
438 |
0.35 |
16 |
17.21 |
87.20 |
50.11 |
|
|
500150 |
Foseco (I) |
B |
10.00 |
5067.90 |
5133.40 |
5150.00 |
5021.70 |
5037.70 |
-0.60 |
50 |
2.54 |
33 |
49.00 |
6819.00 |
4300.75 |
|
|
523160 |
Foseco Cruci |
X |
5.00 |
1229.90 |
1240.00 |
1240.00 |
1201.00 |
1233.70 |
0.31 |
2087 |
25.67 |
106 |
36.90 |
1964.00 |
1155.00 |
|
|
544700 |
Fractal Anal |
B |
1.00 |
916.95 |
922.25 |
949.05 |
922.25 |
939.10 |
2.42 |
11835 |
111.32 |
751 |
73.20 |
1119.60 |
732.05 |
|
|
544707 |
Fractal Inds |
M |
10.00 |
209.95 |
214.95 |
214.95 |
214.90 |
214.90 |
2.36 |
3600 |
7.74 |
2 |
22.43 |
230.00 |
184.00 |
|
|
540190 |
Franklin Ind |
XT |
1.00 |
0.40 |
0.41 |
0.41 |
0.40 |
0.40 |
0.00 |
1577759 |
6.37 |
579 |
-1.67 |
1.97 |
0.32 |
|
|
541741 |
Fratelli Vin |
X |
10.00 |
74.21 |
74.21 |
75.99 |
73.13 |
74.84 |
0.85 |
2287 |
1.69 |
26 |
-11.29 |
161.80 |
61.55 |
|
|
539730 |
Fredun Phar. |
X |
10.00 |
2528.85 |
2573.00 |
2620.00 |
2250.00 |
2384.10 |
-5.72 |
38131 |
941.40 |
2255 |
40.20 |
2620.00 |
690.00 |
|
|
508980 |
Frontier Cap |
X |
10.00 |
7.18 |
6.89 |
7.44 |
6.89 |
7.18 |
0.00 |
2583 |
0.18 |
15 |
-25.64 |
22.70 |
5.30 |
|
|
522195 |
Frontier Spr |
B |
10.00 |
1590.75 |
1590.75 |
1692.90 |
1590.75 |
1626.15 |
2.23 |
5767 |
94.29 |
677 |
34.08 |
1870.05 |
949.99 |
|
|
531685 |
Frontline Fi |
XT |
10.00 |
9.82 |
10.31 |
10.31 |
10.31 |
10.31 |
4.99 |
3 |
0.00 |
1 |
28.64 |
10.31 |
2.25 |
|
|
538568 |
Fruition Ven |
X |
10.00 |
32.01 |
31.37 |
33.61 |
31.37 |
33.40 |
4.34 |
106 |
0.04 |
10 |
51.38 |
45.90 |
27.95 |
|
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
277.25 |
277.85 |
281.00 |
267.70 |
270.00 |
-2.61 |
449423 |
1233.02 |
5401 |
551.02 |
285.65 |
190.70 |
|
|
544613 |
Fujiyama Pow |
B |
1.00 |
270.10 |
279.55 |
283.60 |
271.50 |
283.60 |
5.00 |
30813 |
86.19 |
611 |
28.62 |
313.00 |
170.55 |
|
|
530197 |
Fundviser (I |
XT |
10.00 |
432.00 |
440.55 |
440.55 |
432.00 |
432.00 |
0.00 |
471 |
2.04 |
11 |
159.41 |
484.40 |
135.00 |
|
|
543652 |
Fusion Fin |
B |
10.00 |
178.00 |
180.05 |
182.25 |
175.20 |
176.15 |
-1.04 |
13781 |
24.54 |
516 |
204.83 |
224.70 |
137.15 |
|
| 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 | |
|
570002 |
Fut.Entp(DVR |
Z |
2.00 |
2.61 |
2.57 |
2.73 |
2.53 |
2.73 |
4.60 |
3440 |
0.09 |
16 |
-0.01 |
3.97 |
2.52 |
|
|
533400 |
Future Cons. |
Z |
6.00 |
0.35 |
0.34 |
0.34 |
0.34 |
0.34 |
-2.86 |
127765 |
0.43 |
58 |
-1.36 |
0.55 |
0.30 |
|
|
523574 |
Future Entp. |
Z |
2.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
7005 |
0.03 |
16 |
-0.01 |
0.66 |
0.49 |
|
|
536507 |
Future Lifes |
Z |
2.00 |
1.62 |
1.60 |
1.60 |
1.54 |
1.54 |
-4.94 |
10780 |
0.17 |
10 |
-0.01 |
2.27 |
1.12 |
|
|
533296 |
Future Mkt.N |
T |
10.00 |
10.82 |
10.28 |
11.10 |
10.28 |
11.10 |
2.59 |
39347 |
4.08 |
54 |
8.47 |
19.41 |
6.60 |
|
|
523113 |
Futuristic S |
XT |
10.00 |
34.00 |
33.83 |
33.83 |
33.83 |
33.83 |
-0.50 |
5 |
0.00 |
1 |
676.60 |
40.20 |
29.35 |
|
|
534063 |
Futuristic S |
X |
10.00 |
42.40 |
44.49 |
44.49 |
44.00 |
44.00 |
3.77 |
239 |
0.11 |
7 |
59.46 |
61.95 |
33.25 |
|
|
507962 |
Fynx Capital |
X |
1.00 |
4.76 |
4.76 |
4.88 |
4.56 |
4.58 |
-3.78 |
9926 |
0.46 |
37 |
-30.53 |
7.65 |
1.68 |
|
|