ETIG

homenull

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 19/09/2018

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

539620	A Infrastr.	X	5.00	23.95	25.10	25.10	25.10	25.10	4.80	10	0.00	1	31.38	37.33	13.00

500009	A Sarabhai	X	10.00	14.39	15.00	15.00	14.06	14.53	0.97	17358	2.54	59	-76.47	17.28	7.01

540697	A&M Febcon	M	10.00	10.50	9.24	11.00	9.24	10.50	0.00	80000	7.70	6	21.43	22.80	8.10

532974	A.Birla Mone	B	1.00	57.05	56.55	57.45	55.25	56.25	-1.40	8795	4.94	75	30.57	105.00	50.00

533292	A2Z Infra En	B	10.00	19.20	19.15	19.40	18.25	18.70	-2.60	69145	12.97	305	-3.21	48.60	18.25

531611	Aadhaar Vent	XT	10.00	0.49	0.49	0.49	0.49	0.49	0.00	5282	0.03	7	--	0.62	0.49

538812	Aanchal Ispt	B	10.00	10.13	10.00	10.77	10.00	10.50	3.65	5300	0.54	23	12.96	22.80	8.82

524412	Aarey Drugs	X	10.00	41.45	41.45	41.45	39.90	40.05	-3.38	19677	8.01	113	14.72	116.00	35.00

524348	Aarti Drugs	B	10.00	631.90	634.50	641.00	618.05	619.55	-1.95	2676	16.80	336	15.49	784.80	495.00

524208	Aarti Inds.	A1	5.00	1311.75	1315.35	1334.95	1295.00	1310.05	-0.13	16693	221.96	283	31.08	1434.95	851.00

514274	Aarvee Denim	B	10.00	28.20	28.20	28.65	28.20	28.35	0.53	1705	0.48	13	15.32	58.00	25.00

539528	Aayush Food	X	10.00	46.00	44.00	47.90	44.00	45.90	-0.22	966	0.44	15	24.41	85.90	34.00

540691	AB Capital	B	10.00	130.10	130.10	130.10	125.00	127.40	-2.08	212865	271.05	2173	32.92	213.80	123.65

541092	AB Resurg-6G	B	10.00	8.81	8.88	8.88	8.72	8.85	0.45	7515	0.67	6	--	11.00	8.10

523204	Aban Offshor	B	2.00	107.00	107.00	107.50	104.00	104.80	-2.06	109596	116.08	1056	-0.23	280.39	100.25

512165	ABans Enterp	XT	10.00	18.76	19.00	19.10	19.00	19.10	1.81	1000	0.19	7	119.38	19.10	5.58

500002	ABB India	A1	2.00	1441.30	1459.00	1471.00	1371.45	1436.50	-0.33	21419	306.91	1755	66.23	1744.40	1123.00

500488	Abbott (I)	A1	10.00	8426.00	8363.70	8466.90	8320.00	8420.65	-0.06	982	82.74	237	41.10	8834.05	4070.35

520123	ABC India	X	10.00	58.85	58.90	61.25	57.00	60.60	2.97	369	0.22	7	13.80	177.00	52.75

532682	ABG Shipyard	Z	10.00	4.36	4.16	4.40	4.15	4.23	-2.98	8345	0.35	30	-0.01	15.40	4.15

532831	Abhishek Cor	T	10.00	0.85	0.85	0.85	0.85	0.85	0.00	400	0.00	1	-0.01	5.51	0.81

539544	Abhishek Inf	XT	10.00	3.78	3.65	3.65	3.65	3.65	-3.44	2795	0.10	6	-11.77	4.85	2.35

531161	ABM Knowledg	X	5.00	84.00	84.00	84.00	83.25	83.50	-0.60	160	0.13	6	11.81	142.00	77.50

500410	ACC	A1	10.00	1569.80	1571.60	1581.30	1555.00	1562.35	-0.47	13946	218.59	622	30.36	1856.00	1255.00

517494	Accel	X	2.00	8.01	8.41	8.41	8.01	8.41	4.99	43339	3.62	96	32.35	10.92	2.52

532774	Accel Frontl	B	10.00	81.55	81.50	82.00	80.00	80.50	-1.29	5740	4.65	39	-2.22	90.00	28.80

532268	Accelya Kale	B	10.00	1033.10	1066.00	1088.00	1018.75	1044.50	1.10	765	7.98	100	17.48	1633.30	980.00

517356	ACI Infocom	X	1.00	0.84	0.84	0.84	0.84	0.84	0.00	501	0.00	2	42.00	10.10	0.71

530043	Acknit Inds	X	10.00	122.05	124.00	124.00	109.05	118.10	-3.24	4736	5.77	44	9.70	163.95	81.30

539391	Acme Resourc	X	10.00	15.23	13.26	15.10	13.01	13.51	-11.29	1541	0.21	18	54.04	38.25	10.50

524091	Acrysil	X	10.00	613.95	624.95	625.00	600.30	601.60	-2.01	9142	55.55	174	24.76	685.00	421.50

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


532762	Action Const	B	2.00	124.75	130.00	130.90	120.60	122.20	-2.04	28836	35.69	238	21.86	204.20	61.20

541144	Active Cloth	M	10.00	40.40	39.00	40.80	39.00	40.80	0.99	4000	1.60	2	34.00	66.40	32.10

511359	Ad-Manum Fin	X	10.00	29.60	30.70	30.70	30.40	30.40	2.70	10	0.00	2	15.20	46.80	22.90

512599	Adani Enterp	A1	1.00	148.45	148.35	150.65	145.35	147.00	-0.98	633842	937.69	2705	30.31	236.70	101.05

541450	Adani Green	B	10.00	53.45	54.50	54.50	51.85	52.20	-2.34	27218	14.34	320	-174.00	77.60	22.75

532921	Adani Ports	A1	2.00	377.55	382.95	397.00	371.55	372.95	-1.22	186173	700.59	2898	21.34	451.55	350.20

533096	Adani Power	A1	10.00	29.55	29.55	29.95	28.95	29.25	-1.02	1892560	556.25	3751	-4.53	47.75	15.20

539254	Adani Trans.	A1	10.00	183.05	184.70	186.75	176.50	177.80	-2.87	42491	77.06	676	15.92	252.00	115.00

523411	ADC (I) Com.	X	10.00	219.25	225.00	229.00	218.10	220.30	0.48	2488	5.56	33	23.89	278.00	174.55

507852	Addi Inds.	X	5.00	11.49	11.49	11.49	11.49	11.49	0.00	1	0.00	1	37.06	12.28	7.92

519183	ADF Foods	B	10.00	247.75	247.90	249.20	240.50	242.15	-2.26	3610	8.80	72	26.85	347.50	191.00

538365	Adhunik Inds	B	10.00	61.95	62.80	65.05	62.00	63.20	2.02	625	0.40	11	40.00	104.00	36.05

532727	Adhunik Metl	T	10.00	3.20	3.20	3.20	3.10	3.10	-3.13	2401	0.07	8	-0.05	7.28	2.95

531592	Adi Rasayan	X	10.00	40.15	42.15	42.15	42.15	42.15	4.98	100	0.04	1	-140.50	47.75	35.20

532056	Adinath Exim	XT	10.00	15.85	15.85	15.85	15.85	15.85	0.00	500	0.08	3	15.54	32.00	14.25

514113	Adinath Text	XT	10.00	3.55	3.55	3.55	3.50	3.50	-1.41	759	0.03	4	-6.14	7.54	3.40

534707	Aditri Inds.	XT	10.00	0.54	0.52	0.55	0.52	0.55	1.85	250	0.00	2	-0.04	2.38	0.52

535755	Aditya Bir.F	A1	10.00	188.05	189.75	192.00	186.05	188.35	0.16	90183	170.12	1134	101.26	215.55	132.15

540146	Aditya Cons.	M	10.00	115.05	138.05	138.05	116.00	116.00	0.83	26000	30.90	6	93.55	237.00	48.90

540205	Aditya Visio	M	10.00	54.05	54.75	54.75	54.25	54.25	0.37	40000	21.80	2	64.58	140.50	48.00

539056	Adlabs Ent.	B	10.00	31.30	31.95	31.95	30.40	30.65	-2.08	4719	1.46	69	-1.76	88.50	30.40

530431	Ador Fontech	X	2.00	128.10	126.65	128.00	124.00	124.20	-3.04	5038	6.31	67	18.26	144.00	95.00

517041	Ador Welding	B	10.00	349.05	347.90	347.90	337.55	341.50	-2.16	5966	20.43	171	20.40	658.85	267.00

532172	Adroit Info.	T	10.00	28.20	28.50	28.60	27.75	28.00	-0.71	8700	2.45	6	10.00	53.80	22.35

534612	Advance Metr	X	5.00	18.00	18.75	18.75	18.30	18.30	1.67	1326	0.24	16	-3.94	42.00	15.00

531047	Advance Powe	X	10.00	2.32	2.21	2.21	2.21	2.21	-4.74	100	0.00	1	-0.18	3.78	1.70

540025	Advanced Enz	A1	2.00	207.75	207.80	209.00	203.25	203.90	-1.85	11521	23.76	361	21.09	323.35	190.80

517552	Advanced Mic	Z	10.00	7.65	7.65	7.65	7.55	7.65	0.00	113	0.01	9	-27.32	8.22	4.75

523269	Advani Hotel	B	2.00	48.75	48.80	50.50	48.75	50.40	3.38	350	0.17	8	23.01	88.00	44.10

531429	Advent Comp.	X	10.00	2.20	2.09	2.09	2.09	2.09	-5.00	100	0.00	1	-5.50	3.05	1.60

539773	Advik Cap.	X	1.00	2.00	2.00	2.10	2.00	2.10	5.00	6040	0.13	4	23.33	5.00	1.96

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


500003	Aegis Logis.	A1	1.00	216.80	214.00	218.40	214.00	216.15	-0.30	7047	15.19	469	32.90	300.00	201.65

541402	Affordable R	M	10.00	103.60	105.20	105.20	105.20	105.20	1.54	1600	1.68	1	27.04	131.20	86.00

531921	Agarwal Indl	B	10.00	268.10	252.00	252.00	252.00	252.00	-6.01	5	0.01	1	27.18	690.00	232.40

500463	AGC Networks	B	10.00	88.85	89.00	89.95	88.00	88.00	-0.96	1086	0.96	12	12.98	170.70	88.00

539042	AGI Infra	T	10.00	119.00	115.20	123.50	114.25	121.45	2.06	31570	37.32	49	9.65	214.95	76.05

516020	Agio Paper	X	10.00	2.85	2.85	2.85	2.85	2.85	0.00	50	0.00	2	-0.37	8.40	2.75

537292	Agri-Tech	T	10.00	71.00	69.70	74.50	69.00	69.80	-1.69	1315	0.94	18	9.78	184.00	68.70

500215	Agro Tech Fd	B	10.00	649.15	648.60	648.60	635.00	636.20	-1.99	195	1.25	14	48.98	820.00	501.00

532811	Ahluwalia Co	B	2.00	284.50	287.00	287.00	285.00	285.00	0.18	100	0.29	2	16.74	445.00	276.00

532806	AI Champdany	T	5.00	18.45	19.10	19.10	19.10	19.10	3.52	1	0.00	1	53.06	41.50	17.80

532683	AIA Engineer	A1	2.00	1745.30	1750.15	1845.00	1739.00	1813.30	3.90	3352	59.85	348	37.20	1887.00	1306.75

524288	Aimco Pest.	X	10.00	116.10	118.00	118.00	114.25	116.95	0.73	3839	4.45	33	21.62	271.00	100.00

532975	Aishwarya Te	X	5.00	2.60	2.50	2.70	2.48	2.64	1.54	2117	0.06	16	-0.64	12.80	2.27

532331	Ajanta Pharm	A1	2.00	1187.60	1201.35	1211.20	1166.75	1178.25	-0.79	29724	352.57	1139	21.62	1592.00	897.60

519216	Ajanta Soya	X	10.00	32.75	35.85	35.85	30.85	32.20	-1.68	2988	0.96	35	-22.52	81.00	30.00

530713	AJEL	Z	10.00	6.52	6.84	6.84	6.78	6.78	3.99	95	0.01	3	-8.27	6.84	3.80

513349	Ajmera Realt	B	10.00	208.05	210.00	210.30	204.25	204.95	-1.49	10148	21.10	357	9.02	365.65	187.10

530499	AK Capital	X	10.00	403.20	413.00	424.65	399.90	403.70	0.12	2352	9.49	35	12.35	665.00	340.00

539300	AK Spintex	X	10.00	41.95	39.90	39.90	39.90	39.90	-4.89	4	0.00	2	5.97	55.10	31.10

530621	Akar Auto In	X	5.00	49.80	50.00	50.85	48.05	48.50	-2.61	1428	0.70	23	14.26	86.50	33.00

538778	Akashdeep Me	X	10.00	47.40	47.85	47.85	47.00	47.55	0.32	4965	2.36	31	81.98	47.85	29.50

539017	Akme Star HF	B	10.00	81.15	81.50	86.90	75.00	76.50	-5.73	2163	1.69	43	29.09	132.00	65.20

532351	Aksh Optifib	B	5.00	28.40	28.50	28.80	27.55	27.75	-2.29	167657	47.12	537	13.41	46.55	22.30

541303	Akshar Spint	M	10.00	24.60	23.00	24.30	22.80	24.05	-2.24	30000	7.04	6	11.13	40.25	21.45

524598	Aksharchem	B	10.00	512.85	520.35	520.35	482.10	491.25	-4.21	549	2.77	57	17.64	819.00	469.50

500710	Akzo Nobel	B	10.00	1709.70	1720.00	1720.00	1629.00	1637.35	-4.23	2268	37.66	383	18.97	1999.00	1629.00

531082	Alankit	B	1.00	20.50	21.05	22.40	19.95	20.65	0.73	437656	91.93	538	15.41	88.65	19.95

524075	Albert David	B	10.00	736.85	740.05	757.95	689.00	698.35	-5.22	16072	114.94	1089	15.34	854.75	276.00

526707	Alchemist	T	10.00	5.03	4.90	4.90	4.86	4.86	-3.38	650	0.03	4	1.56	19.39	4.76

532114	Alchemist Re	X	2.00	0.95	0.94	0.94	0.94	0.94	-1.05	533	0.01	2	-8.55	3.70	0.94

506235	Alembic	B	2.00	50.05	51.00	51.00	47.20	47.80	-4.50	84275	41.29	488	27.01	72.00	35.75

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


533573	Alembic Phar	A1	2.00	632.05	638.10	640.00	630.80	638.65	1.04	1971	12.55	89	27.59	662.00	412.40

511463	Alexander St	X	10.00	15.90	16.65	16.65	15.15	15.50	-2.52	6843	1.06	43	-221.43	40.35	13.45

517546	Alfa Transfo	X	10.00	37.25	35.80	35.80	35.80	35.80	-3.89	150	0.05	1	-18.08	49.50	26.20

531156	Alfavision O	X	10.00	35.00	35.00	35.00	35.00	35.00	0.00	1	0.00	1	-36.84	64.00	33.35

505216	Alfred Herb.	X	10.00	805.45	798.90	818.10	781.00	782.30	-2.87	178	1.41	14	59.63	1598.00	640.00

531147	Alicon Cast.	B	5.00	688.95	678.00	690.55	664.70	669.95	-2.76	125	0.85	15	19.94	763.00	513.00

530889	Alka (I)	XT	1.00	0.19	0.19	0.19	0.19	0.19	0.00	11057	0.02	5	19.00	0.31	0.19

532166	Alka Secur.	XT	1.00	0.26	0.26	0.26	0.26	0.26	0.00	5995	0.02	5	6.50	0.56	0.24

533029	Alkali Metal	B	10.00	64.80	64.80	66.75	62.70	63.50	-2.01	1862	1.19	36	46.35	106.00	56.00

539523	Alkem Labora	A1	2.00	2035.30	2050.60	2100.00	2013.05	2063.50	1.39	2046	41.84	328	34.65	2468.00	1742.00

506767	Alkyl Amines	B	5.00	631.25	619.00	634.90	619.00	620.10	-1.77	438	2.73	18	18.24	790.00	410.05

532480	Allahabad Bk	A1	10.00	39.85	40.10	40.35	39.05	39.65	-0.50	253635	100.70	910	-0.63	89.15	37.40

532749	Allcargo Log	B	2.00	112.20	112.50	113.95	111.00	111.90	-0.27	23338	26.16	251	16.70	228.80	99.70

534064	Alliance I.M	XT	10.00	129.50	129.50	129.50	128.50	128.50	-0.77	33001	42.56	4	-0.74	191.70	89.65

532875	Allied Digit	B	5.00	16.01	16.60	16.60	15.30	15.38	-3.94	3220	0.50	25	7.22	29.05	13.65

532633	Allsec Tech.	B	10.00	309.90	308.00	312.45	303.00	303.35	-2.11	1796	5.51	53	8.77	531.10	202.05

531400	Almondz Glob	T	6.00	37.60	37.25	37.25	36.60	37.00	-1.60	302	0.11	4	10.66	42.35	21.05

521070	Alok Inds.	T	10.00	4.06	4.07	4.14	3.95	3.98	-1.97	367142	14.77	319	-0.03	5.70	1.44

539693	Alora Trdg.	XT	10.00	3.71	3.89	3.89	3.89	3.89	4.85	14980	0.58	18	9.05	13.39	1.27

532878	Alpa Lab.	B	10.00	32.75	32.00	33.30	31.70	31.95	-2.44	11271	3.63	41	12.34	56.60	24.00

526397	Alphageo (I)	B	10.00	649.55	656.45	656.45	637.00	639.05	-1.62	679	4.35	167	7.21	1070.00	545.70

526519	Alpine Hsg.	X	10.00	26.00	25.00	25.60	24.55	25.05	-3.65	1076	0.27	10	8.85	47.80	21.50

530715	Alps Inds.	T	10.00	3.04	3.09	3.09	2.89	2.89	-4.93	7412	0.22	16	-0.10	7.28	1.71

524634	Alufluoride	X	10.00	170.65	170.20	172.90	162.55	163.10	-4.42	11862	19.69	240	13.15	199.00	69.10

506597	Amal	X	10.00	166.50	166.50	167.95	161.05	163.95	-1.53	4334	7.17	54	13.71	226.00	115.05

500008	Amara Raja B	A1	1.00	788.70	790.20	799.00	781.35	790.10	0.18	28392	223.83	913	27.85	907.75	665.45

521097	Amarjothi Sp	X	10.00	110.90	112.00	112.00	106.00	106.60	-3.88	9396	10.07	60	4.01	244.50	91.75

531112	Amaze Entert	XT	10.00	67.80	64.45	64.45	64.45	64.45	-4.94	100	0.06	1	74.94	88.50	40.40

539196	Amba Enterp.	X	5.00	33.30	31.55	34.15	31.00	31.40	-5.71	1102	0.35	19	26.61	100.00	19.14

540902	Amber Enterp	B	10.00	932.80	931.80	937.20	923.20	929.10	-0.40	1174	10.92	101	104.75	1327.00	883.00

531978	Ambika Cotto	B	10.00	1261.40	1250.05	1270.95	1250.05	1260.00	-0.11	1606	20.22	94	11.36	1857.00	1215.05

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


539223	Ambition Mic	B	10.00	29.90	31.50	31.85	31.50	31.60	5.69	1549	0.49	9	42.13	56.50	27.30

500425	Ambuja Cemen	A1	2.00	223.35	226.00	226.30	222.15	225.05	0.76	61480	138.22	471	22.02	288.65	189.15

530133	Amco India	X	10.00	33.00	32.00	32.00	32.00	32.00	-3.03	477	0.15	2	7.88	59.30	25.00

532828	AMD Inds	B	10.00	25.40	25.50	25.50	24.15	24.40	-3.94	6785	1.66	36	93.85	59.10	18.50

541771	Amin Tannery	B	1.00	2.09	2.16	2.19	2.10	2.19	4.78	53159	1.15	73	--	3.20	1.70

506248	Amines&Plast	X	2.00	45.95	45.95	46.75	44.05	46.50	1.20	5625	2.56	41	16.32	109.90	41.00

531300	Amit Intl.	XT	10.00	2.47	2.47	2.47	2.47	2.47	0.00	5000	0.12	1	49.40	5.16	2.16

500343	AMJ Land Hol	B	2.00	24.45	25.00	25.10	24.50	24.50	0.20	7183	1.80	40	19.14	35.90	22.10

526241	Amrapali Ind	XT	5.00	4.26	4.05	4.05	4.05	4.05	-4.93	450	0.02	2	22.50	7.48	3.87

507525	Amrit Corp.	X	10.00	1235.00	1224.00	1224.00	1180.00	1200.00	-2.83	22	0.26	6	25.63	1900.00	771.20

590006	Amrutanjan	B	1.00	301.90	302.05	306.60	286.65	290.75	-3.69	4999	14.73	282	43.01	359.90	235.10

515055	Anant Raj	B	2.00	49.65	49.95	49.95	46.90	47.95	-3.42	95461	46.24	523	23.50	84.95	35.90

532418	Andhra Bank	A1	10.00	30.85	31.40	31.45	30.60	30.85	0.00	218728	67.79	582	-0.93	73.45	29.30

532141	Andhra Cem.	T	10.00	7.75	7.75	7.97	7.60	7.80	0.65	6680	0.52	24	-2.98	16.02	7.60

500012	Andhra Petro	X	10.00	79.85	82.40	83.50	78.00	79.45	-0.50	260081	210.74	916	9.37	85.00	35.10

590062	Andhra Sugar	B	10.00	419.05	427.05	434.30	411.50	418.65	-0.10	37474	158.62	1307	9.43	714.35	310.05

526173	Andrew Yule	B	2.00	25.40	25.50	25.85	24.40	24.60	-3.15	82431	20.66	324	91.11	46.85	21.90

531252	Aneri Fincap	X	10.00	4.51	4.73	4.73	4.73	4.73	4.88	60	0.00	2	-0.08	6.03	2.70

530721	ANG Inds	T	10.00	2.58	2.54	2.54	2.54	2.54	-1.55	391	0.01	5	-0.14	8.44	2.25

540694	ANG Lifesci.	M	10.00	55.00	52.70	58.50	46.80	48.00	-12.73	38400	19.87	23	8.51	98.00	46.80

541006	Angel Fibers	M	10.00	30.50	29.50	29.80	29.50	29.80	-2.30	16000	4.74	4	24.03	44.00	25.35

519383	Anik Inds.	B	10.00	27.50	27.95	28.00	27.95	28.00	1.82	1000	0.28	3	21.71	82.35	25.50

537785	Anisha Impex	M	10.00	29.45	30.50	30.50	30.50	30.50	3.57	10000	3.05	2	435.71	48.10	9.52

518091	Anjani Portl	B	10.00	143.50	148.00	148.00	142.00	142.00	-1.05	772	1.12	13	16.17	285.90	133.00

531223	Anjani Synth	X	10.00	18.65	19.20	20.00	18.70	18.70	0.27	2144	0.41	39	8.62	43.80	16.30

531673	Anka (I)	XT	10.00	17.60	17.30	17.30	17.30	17.30	-1.70	29	0.01	2	-46.76	20.30	16.00

532870	Ankit Metal	T	10.00	0.60	0.60	0.60	0.60	0.60	0.00	5500	0.03	3	-0.05	1.26	0.57

523007	Ansal Build.	X	10.00	58.45	51.00	59.85	51.00	57.05	-2.40	444	0.25	17	7.66	102.50	50.15

507828	Ansal Housg.	B	10.00	14.26	13.95	14.45	13.94	14.18	-0.56	1975	0.28	15	-3.85	35.10	13.25

500013	Ansal Proper	B	5.00	15.00	15.20	15.55	14.80	15.10	0.67	4828	0.74	41	-1.38	36.20	13.10

506260	Anuh Pharma	X	5.00	165.20	171.35	171.35	162.50	164.05	-0.70	3028	5.02	63	25.75	198.00	126.70

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


532259	Apar Inds.	B	10.00	630.00	618.40	630.00	614.65	615.90	-2.24	330	2.04	26	17.49	869.95	546.05

523694	Apcotex Inds	B	5.00	620.25	622.00	635.00	620.05	630.85	1.71	2582	16.24	88	52.92	668.75	402.85

540692	Apex Frozen	B	10.00	409.95	424.40	424.40	390.00	396.95	-3.17	26538	106.70	1365	15.64	941.40	251.55

533758	APL Apollo	A1	10.00	1533.45	1527.10	1558.25	1520.35	1558.25	1.62	90	1.38	25	21.99	2587.00	1421.00

517096	Aplab	XT	10.00	20.20	20.20	20.20	20.20	20.20	0.00	215	0.04	3	-0.65	29.30	15.20

523537	APM Inds.	X	2.00	47.75	47.80	49.75	47.25	48.50	1.57	431	0.21	14	12.50	84.40	42.80

512437	Apollo Finve	XT	10.00	82.45	84.05	84.05	84.05	84.05	1.94	290	0.24	5	18.15	84.05	11.13

508869	Apollo Hosp.	A1	5.00	1120.00	1126.65	1133.15	1062.00	1072.70	-4.22	86355	936.82	2842	57.80	1262.00	911.10

540879	Apollo Micro	B	10.00	138.05	140.15	145.00	136.55	137.10	-0.69	3286	4.58	121	11.97	479.95	127.00

531761	Apollo Pipes	X	10.00	530.00	528.00	528.00	516.00	520.85	-1.73	21549	112.43	1583	67.91	724.80	271.00

500877	Apollo Tyres	A1	1.00	238.70	240.60	241.80	236.25	239.90	0.50	178123	426.17	1141	15.47	307.14	225.90

539545	Apoorva Leas	X	10.00	3.69	3.87	3.87	3.87	3.87	4.88	50	0.00	1	2.32	5.00	3.07

500014	Apple Fin.	XT	10.00	2.41	2.41	2.41	2.38	2.38	-1.24	1260	0.03	5	47.60	5.16	1.42

532475	Aptech	B	10.00	184.15	185.10	186.90	162.90	173.80	-5.62	116574	201.70	2457	20.09	403.95	162.90

540135	ARC Finance	XT	10.00	3.04	2.89	2.89	2.89	2.89	-4.93	300	0.01	2	10.32	11.12	2.63

530565	Archana Soft	X	10.00	2.49	2.60	2.61	2.60	2.61	4.82	46	0.00	2	16.31	4.63	1.14

532994	Archidply In	B	10.00	54.20	52.65	54.20	52.10	53.15	-1.94	2077	1.10	38	60.40	130.80	47.40

532212	Archies	B	2.00	28.75	28.35	28.35	27.50	27.65	-3.83	2000	0.56	13	69.12	55.25	25.50

524640	Archit Org.	X	10.00	31.00	31.70	32.00	31.55	31.65	2.10	1812	0.57	31	45.87	69.30	30.90

532914	Arcotech	T	2.00	13.78	13.99	13.99	13.30	13.41	-2.69	14179	1.92	54	134.10	123.45	12.50

530261	Arcuttipore	XT	10.00	1.48	1.55	1.55	1.55	1.55	4.73	2602	0.04	5	4.31	3.76	0.87

526851	Arex Inds.	X	10.00	82.10	80.05	85.95	80.05	85.95	4.69	101	0.08	2	9.59	114.95	73.50

539151	Arfin	X	10.00	238.00	237.90	250.00	235.05	238.00	0.00	1487	3.58	32	13.79	597.00	190.00

532935	Aries Agro	B	10.00	110.55	112.00	112.00	107.65	108.55	-1.81	5211	5.73	75	13.53	290.14	92.45

511605	Arihant Cap.	X	5.00	78.35	81.95	81.95	76.50	76.60	-2.23	3039	2.35	47	7.77	204.50	66.25

506194	Arihant Supe	B	10.00	71.20	70.35	73.40	70.35	71.65	0.63	9930	7.13	103	23.04	190.60	61.25

531179	Arman Finl.S	B	10.00	405.00	400.00	400.00	400.00	400.00	-1.23	62	0.25	2	20.83	449.70	197.80

531467	Arnav Corp	XT	10.00	0.19	0.19	0.19	0.19	0.19	0.00	40000	0.08	2	--	0.80	0.19

537069	Arnold Hold	X	2.00	10.60	10.75	11.30	10.30	10.75	1.42	175372	18.48	75	-358.33	12.00	5.12

513729	Aro Granite	B	10.00	60.20	59.40	60.00	58.75	59.45	-1.25	1738	1.03	21	37.87	98.40	50.50

516064	Arrow Greent	B	10.00	123.15	127.25	129.30	125.40	129.30	4.99	3612	4.66	98	-17.38	666.20	76.40

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


533068	Arrow Text.	B	10.00	30.40	29.10	29.90	29.10	29.90	-1.64	960	0.28	4	28.48	58.40	25.50

506074	Arshiya	B	2.00	43.60	44.40	44.45	42.75	43.20	-0.92	79548	35.00	175	15.77	119.95	41.05

533163	ARSS Infrast	B	10.00	28.10	27.00	29.15	27.00	28.80	2.49	6603	1.88	38	-1.03	75.70	17.80

517481	Artech Power	X	10.00	1.90	1.95	1.95	1.81	1.81	-4.74	600	0.01	2	-9.53	7.98	1.81

531297	Artefact Pro	X	10.00	47.75	50.00	50.00	50.00	50.00	4.71	2	0.00	1	-13.70	57.40	24.30

522134	Artson Engg.	X	1.00	61.00	60.50	62.60	59.50	62.60	2.62	10494	6.37	29	-109.82	134.95	53.05

500016	Aruna Hotels	XT	10.00	21.85	21.50	21.50	21.50	21.50	-1.60	40	0.01	1	-7.62	32.70	12.50

500101	Arvind	A1	10.00	383.30	387.80	387.80	376.70	378.60	-1.23	121498	466.01	1134	30.29	477.85	358.65

539301	Arvind Smart	B	10.00	149.15	148.90	151.25	144.00	144.40	-3.18	885	1.30	43	18.19	222.40	139.65

530245	Aryaman Fin.	X	10.00	51.00	52.00	52.00	52.00	52.00	1.96	5	0.00	5	17.69	63.00	31.35

515030	Asahi (I) Gl	A1	1.00	331.55	333.95	334.60	330.50	332.30	0.23	1055	3.51	46	44.37	430.00	319.25

532853	Asahi Song.C	B	10.00	281.95	304.00	304.00	274.10	276.95	-1.77	925	2.56	64	13.54	423.80	235.10

535467	Ashapura Int	B	10.00	441.85	445.00	470.00	440.25	443.35	0.34	94346	418.93	221	18.83	568.95	410.00

527001	Ashapura Min	B	2.00	38.30	38.25	39.65	37.05	37.60	-1.83	24367	9.20	215	-4.03	119.75	37.05

540024	Ashari Agen.	X	10.00	23.45	23.90	23.90	23.75	23.90	1.92	127108	30.31	221	18.53	96.45	16.60

523716	Ashiana Hous	B	2.00	148.00	149.00	150.00	142.40	145.40	-1.76	2007	2.95	82	29.86	206.80	117.50

513401	Ashiana Isp.	X	10.00	30.95	32.45	32.45	30.00	30.65	-0.97	3832	1.22	12	4.80	40.00	23.35

514286	Ashima	B	10.00	19.20	19.05	19.40	18.65	18.90	-1.56	45456	8.61	117	1.54	38.30	18.35

512247	Ashirwad Cap	X	1.00	3.39	3.35	3.39	3.30	3.37	-0.59	106694	3.59	66	14.04	5.80	2.47

507872	Ashnoor Text	XT	10.00	22.50	23.10	23.20	22.30	23.20	3.11	732	0.16	9	10.04	28.10	15.90

524594	Ashok Alco-C	X	10.00	98.80	98.00	102.00	98.00	99.00	0.20	3874	3.90	46	15.71	131.44	72.00

500477	Ashok Leylan	A1	1.00	126.40	127.60	127.90	124.90	125.80	-0.47	659740	833.43	2413	20.29	167.50	105.20

533271	Ashoka Build	A1	5.00	116.00	118.65	119.85	116.70	117.50	1.29	16495	19.44	510	56.49	196.63	113.35

540923	Ashoka Metcs	M	10.00	5.81	5.55	5.55	5.55	5.55	-4.48	12000	0.67	2	555.00	16.00	3.96

531568	Ashutosh Pap	X	10.00	1.15	1.10	1.10	1.10	1.10	-4.35	100	0.00	1	36.67	3.02	1.07

502015	ASI Inds.	X	1.00	22.90	23.40	23.40	21.50	22.20	-3.06	9120	2.00	38	10.18	46.55	18.50

532888	Asian Granit	B	10.00	222.75	227.65	229.00	215.20	220.00	-1.23	11948	26.56	443	12.71	617.00	215.20

533227	Asian Hot.(E	B	10.00	265.00	264.25	267.00	262.00	262.55	-0.92	296	0.78	18	18.86	454.00	250.00

500023	Asian Hot.(N	B	10.00	223.70	230.60	230.60	221.10	221.40	-1.03	3380	7.61	31	-33.19	331.00	110.05

533221	Asian Hot.(W	B	10.00	300.05	300.05	300.05	290.10	295.00	-1.68	545	1.59	20	26.60	419.40	158.00

530355	Asian Oilfie	XT	10.00	101.20	99.05	101.50	97.00	98.20	-2.96	5595	5.52	73	148.79	297.45	75.25

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


500820	Asian Paints	A1	1.00	1291.15	1309.80	1317.00	1286.10	1289.35	-0.14	86254	1124.43	2918	55.50	1488.60	1082.00

531847	Asian Star	B	10.00	803.05	789.95	843.95	789.95	801.00	-0.26	43	0.36	22	10.38	1614.20	696.00

526433	ASM Tech.	X	10.00	111.15	108.05	113.80	105.25	107.80	-3.01	548	0.60	22	234.35	187.90	90.00

500024	Assam Co.(I)	T	1.00	4.03	4.11	4.11	3.88	3.96	-1.74	41791	1.66	41	-0.15	7.77	2.54

507526	Asso.Alcohol	X	10.00	316.90	323.00	323.00	310.00	312.10	-1.51	7114	22.43	229	52.72	421.75	147.20

533138	Astec Life	B	10.00	599.30	599.00	599.00	583.00	583.95	-2.56	11055	65.24	258	35.07	782.50	475.00

540975	Aster DM Hel	B	10.00	161.35	160.05	162.95	160.00	160.75	-0.37	3987	6.42	100	30.45	194.00	140.10

532493	Astra Micro	B	2.00	88.90	88.35	94.00	88.35	89.60	0.79	39829	36.25	308	12.03	145.00	75.50

532830	Astral Polyt	A1	1.00	1089.60	1085.00	1087.30	1064.20	1072.05	-1.61	2697	28.97	101	68.15	1188.75	680.00

506820	Astrazeneca	B	2.00	1679.75	1690.00	1730.00	1655.00	1714.00	2.04	4390	74.31	507	160.79	1960.00	902.00

532340	Astro Bio Sy	XT	10.00	1.57	1.60	1.60	1.54	1.54	-1.91	6186	0.10	3	-154.00	3.36	1.26

540824	Astron Paper	B	10.00	131.30	130.15	134.00	130.15	131.80	0.38	153342	203.93	742	27.06	176.60	100.50

511144	Asya Info	X	10.00	18.05	18.70	18.70	16.70	17.20	-4.71	113811	19.55	111	81.90	59.95	15.85

530187	Atharv Ent.	XT	10.00	1.10	1.10	1.12	1.10	1.12	1.82	5393	0.06	8	18.67	22.10	1.05

517429	Athena Glob.	XT	10.00	26.60	26.00	27.90	26.00	26.00	-2.26	550	0.15	4	89.66	29.10	12.75

538713	Atishay	B	10.00	78.00	79.50	79.75	77.50	78.55	0.71	4394	3.47	22	22.57	139.90	64.35

532759	Atlanta	B	2.00	36.00	36.10	37.80	35.15	35.45	-1.53	36779	13.46	180	4.45	131.90	33.80

505029	Atlas Cycles	T	5.00	131.25	130.75	136.80	126.25	133.45	1.68	387	0.51	23	18.46	248.00	117.20

514394	Atlas Jewell	XT	10.00	392.50	384.65	384.65	384.65	384.65	-2.00	1313	5.05	9	894.53	433.95	46.10

500027	Atul	A1	10.00	3205.55	3269.00	3269.00	3180.00	3205.10	-0.01	529	17.00	137	29.69	3344.00	2218.05

531795	Atul Auto	B	5.00	376.85	380.90	382.00	374.20	375.45	-0.37	427	1.61	37	16.93	498.95	346.00

500028	ATV Projects	XT	10.00	8.93	8.93	9.00	8.50	9.00	0.78	2933	0.26	25	1.25	14.30	7.20

540611	AU Small F.B	A1	10.00	673.95	679.90	682.35	664.00	673.45	-0.07	9964	67.05	627	63.71	746.95	528.85

532668	Aurion.Sol.	B	10.00	182.70	184.00	184.55	180.50	181.60	-0.60	3730	6.81	57	3.64	283.50	127.60

530233	Auro Labs.	X	10.00	79.85	81.00	81.00	76.60	79.80	-0.06	1017	0.81	24	10.10	112.85	54.00

524804	Aurobindo Ph	A1	1.00	776.60	780.15	790.00	766.40	775.70	-0.12	183564	1426.84	3037	19.25	826.35	527.05

531336	Auroma Coke	XT	10.00	14.73	15.02	15.02	15.02	15.02	1.97	804	0.12	6	10.43	15.02	6.78

522005	Austin Engg.	X	10.00	72.75	79.20	79.20	68.30	69.95	-3.85	3142	2.22	28	-8.11	148.40	53.40

539177	Authum Inv.	X	10.00	28.30	28.20	28.20	28.20	28.20	-0.35	1	0.00	1	-5.16	86.55	24.10

505010	Auto Axles	B	10.00	1474.95	1496.00	1496.00	1417.90	1445.70	-1.98	9819	143.02	1168	21.84	1826.40	795.00

505036	Auto Cor.Goa	X	10.00	820.25	816.30	827.90	810.00	811.90	-1.02	371	3.02	28	25.12	1670.00	711.05

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


520119	Auto.Stam&As	B	10.00	58.75	57.65	58.65	55.80	56.30	-4.17	5382	3.06	38	-2.18	119.50	50.60

532797	Autoline Ind	B	10.00	59.30	60.50	63.20	60.50	62.20	4.89	8431	5.19	42	-2.71	127.00	55.80

500029	Autolite	B	10.00	53.05	53.30	54.15	51.30	51.55	-2.83	15015	7.97	107	16.11	110.60	51.30

540649	Avadh Sugar	B	10.00	532.25	553.00	563.00	528.80	553.90	4.07	74944	409.75	2608	6.12	1315.00	265.00

531310	Available Fi	X	10.00	6.87	7.00	7.00	7.00	7.00	1.89	20	0.00	1	-5.00	10.00	6.87

512149	Avance Tech.	X	10.00	0.19	0.19	0.19	0.19	0.19	0.00	285843	0.54	20	6.33	1.52	0.19

532406	Avantel Soft	X	10.00	297.95	291.65	300.00	289.05	298.75	0.27	4755	13.99	69	16.11	635.50	217.00

512573	Avanti Feeds	A1	1.00	454.70	458.00	467.10	442.50	447.60	-1.56	104919	473.39	3878	14.95	1000.00	388.10

540376	Avenue Super	A1	10.00	1535.60	1520.05	1545.00	1502.65	1513.35	-1.45	43101	655.03	1689	296.15	1682.00	983.10

531541	Avon Lifesci	Z	10.00	6.58	6.26	6.26	6.26	6.26	-4.86	4950	0.31	11	-0.57	20.37	4.28

511589	Avonmore Cap	X	10.00	21.20	21.15	22.00	20.80	21.15	-0.24	11523	2.44	80	2.06	51.10	15.00

519105	AVT Natural	B	1.00	30.25	30.30	30.30	29.45	29.55	-2.31	10124	3.02	105	21.89	62.15	28.00

513642	Axel Polymer	XT	10.00	15.30	14.55	15.80	14.55	15.80	3.27	5006	0.73	8	14.77	29.25	12.02

532215	Axis Bank	A1	2.00	608.45	613.40	622.05	602.10	609.20	0.12	505878	3093.13	7830	-475.94	676.90	447.80

540251	Axis EOF1-G	B	10.00	10.75	11.10	11.10	11.10	11.10	3.26	4000	0.44	3	--	12.80	9.05

540336	Axis EOF2-G	B	10.00	10.56	10.98	10.98	10.77	10.77	1.99	10000	1.09	6	--	13.15	8.00

533570	Axis Gold ET	E	100.00	2705.00	2733.60	2733.60	2733.60	2733.60	1.06	1	0.03	1	--	2949.00	2470.15

532395	Axiscades En	B	5.00	100.35	100.95	101.05	98.50	98.95	-1.40	11000	11.01	99	-23.67	228.00	90.00

523850	Axtel Inds.	X	10.00	80.90	85.25	85.25	78.10	80.00	-1.11	1418	1.14	21	18.60	140.40	60.00

508933	AYM Syntex	B	10.00	38.90	37.40	39.90	37.25	39.40	1.29	6464	2.45	33	23.59	78.65	35.00