| 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. |
XT |
10.00 |
82.57 |
84.98 |
84.98 |
79.12 |
82.76 |
0.23 |
17199 |
13.87 |
89 |
42.44 |
150.00 |
58.00 |
|
|
544164 |
Faalcon Conc |
M |
10.00 |
39.55 |
38.40 |
38.80 |
38.40 |
38.60 |
-2.40 |
6000 |
2.31 |
3 |
14.62 |
62.22 |
30.60 |
|
|
544332 |
Fabtech Tech |
M |
10.00 |
275.00 |
278.00 |
278.00 |
270.00 |
272.00 |
-1.09 |
8800 |
23.94 |
12 |
58.00 |
470.00 |
203.25 |
|
|
544558 |
Fabtech Tech |
B |
10.00 |
157.30 |
154.15 |
158.05 |
154.15 |
156.35 |
-0.60 |
4225 |
6.61 |
141 |
25.55 |
262.39 |
126.00 |
|
|
532656 |
Facor Alloys |
X |
1.00 |
2.84 |
2.84 |
2.94 |
2.79 |
2.79 |
-1.76 |
129181 |
3.65 |
202 |
-4.57 |
4.13 |
1.81 |
|
|
543252 |
Fairchem Org |
B |
10.00 |
556.00 |
583.90 |
583.90 |
553.20 |
560.20 |
0.76 |
667 |
3.73 |
62 |
299.57 |
1100.00 |
427.90 |
|
|
516110 |
Family Care |
X |
10.00 |
3.20 |
3.13 |
3.20 |
3.10 |
3.15 |
-1.56 |
34559 |
1.09 |
120 |
-3.21 |
5.83 |
2.54 |
|
|
530079 |
Faze Three |
T |
10.00 |
481.95 |
484.00 |
484.00 |
461.30 |
471.80 |
-2.11 |
386 |
1.82 |
31 |
36.55 |
747.00 |
325.45 |
|
|
532666 |
FCS Software |
T |
1.00 |
1.72 |
1.72 |
1.76 |
1.72 |
1.73 |
0.58 |
205431 |
3.56 |
231 |
-86.50 |
3.28 |
1.12 |
|
|
531599 |
FDC |
B |
1.00 |
360.00 |
360.50 |
367.20 |
358.85 |
364.60 |
1.28 |
1762 |
6.43 |
246 |
27.39 |
528.30 |
314.75 |
|
|
505744 |
Fed.-Mogul G |
B |
10.00 |
446.40 |
446.00 |
449.05 |
441.90 |
445.10 |
-0.29 |
1326 |
5.93 |
96 |
13.69 |
622.00 |
322.05 |
|
|
544027 |
FedBank Finl |
B |
10.00 |
148.45 |
148.40 |
150.60 |
147.10 |
147.45 |
-0.67 |
21541 |
32.10 |
291 |
17.53 |
178.40 |
83.51 |
|
|
511628 |
Fedders Hold |
B |
1.00 |
36.20 |
36.20 |
37.55 |
35.50 |
36.31 |
0.30 |
64637 |
23.36 |
372 |
9.87 |
63.50 |
28.57 |
|
|
500469 |
Federal Bank |
A1 |
2.00 |
294.25 |
296.85 |
298.90 |
295.15 |
295.60 |
0.46 |
123380 |
366.52 |
3750 |
17.79 |
301.75 |
182.60 |
|
|
506414 |
Fermenta Bio |
X |
5.00 |
311.55 |
316.95 |
321.50 |
309.95 |
314.55 |
0.96 |
8314 |
26.19 |
182 |
10.65 |
399.00 |
252.15 |
|
|
590024 |
Fert.&Chem-T |
B |
10.00 |
890.80 |
896.00 |
934.40 |
896.00 |
912.35 |
2.42 |
36180 |
331.72 |
1615 |
2121.74 |
1111.00 |
653.00 |
|
|
533896 |
Fervent Syng |
X |
10.00 |
19.85 |
19.50 |
20.00 |
19.50 |
20.00 |
0.76 |
150 |
0.03 |
4 |
28.99 |
29.80 |
16.00 |
|
|
500142 |
FGP |
X |
10.00 |
10.66 |
10.80 |
11.80 |
10.55 |
11.44 |
7.32 |
1165 |
0.13 |
19 |
63.56 |
13.70 |
7.32 |
|
|
507910 |
Fiberweb (I) |
T |
10.00 |
38.50 |
39.99 |
39.99 |
39.99 |
39.99 |
3.87 |
55 |
0.02 |
2 |
18.86 |
59.44 |
31.27 |
|
|
532768 |
Fiem Inds. |
B |
10.00 |
2250.40 |
2270.65 |
2294.30 |
2249.45 |
2265.95 |
0.69 |
1346 |
30.54 |
194 |
24.50 |
2554.30 |
1353.05 |
|
|
526227 |
Filatex (I) |
B |
1.00 |
44.25 |
44.03 |
44.85 |
44.03 |
44.13 |
-0.27 |
20865 |
9.26 |
308 |
10.63 |
66.10 |
36.53 |
|
|
532022 |
Filatex Fash |
T |
1.00 |
0.26 |
0.27 |
0.27 |
0.27 |
0.27 |
3.85 |
1947510 |
5.26 |
129 |
27.00 |
0.74 |
0.14 |
|
|
531486 |
Filmcity Med |
XT |
1.00 |
2.92 |
2.91 |
2.91 |
2.91 |
2.91 |
-0.34 |
300 |
0.01 |
2 |
-36.38 |
3.78 |
1.70 |
|
|
539098 |
Filtra Consl |
M |
10.00 |
61.62 |
61.62 |
61.62 |
61.62 |
61.62 |
0.00 |
2000 |
1.23 |
1 |
57.06 |
92.39 |
47.00 |
|
|
517264 |
Fine Line C. |
X |
10.00 |
77.37 |
78.90 |
78.90 |
73.51 |
73.51 |
-4.99 |
2059 |
1.52 |
40 |
153.15 |
107.00 |
52.35 |
|
|
541557 |
Fine Organic |
A1 |
5.00 |
5000.70 |
4937.35 |
5135.50 |
4937.35 |
5066.30 |
1.31 |
2927 |
148.92 |
939 |
39.16 |
5490.00 |
3856.00 |
|
|
544173 |
Finelistings |
M |
10.00 |
15.55 |
16.32 |
16.32 |
16.32 |
16.32 |
4.95 |
3000 |
0.49 |
3 |
3.32 |
39.90 |
10.37 |
|
|
533333 |
Fineotex Chm |
B |
1.00 |
22.88 |
22.88 |
23.99 |
22.85 |
22.97 |
0.39 |
204797 |
47.73 |
697 |
27.67 |
35.76 |
18.98 |
|
|
508954 |
Finkurve Fin |
B |
1.00 |
68.80 |
71.95 |
71.95 |
68.50 |
68.66 |
-0.20 |
1541 |
1.06 |
65 |
48.70 |
144.50 |
49.06 |
|
|
543386 |
Fino PayBank |
B |
10.00 |
137.75 |
139.45 |
141.90 |
136.80 |
137.35 |
-0.29 |
26073 |
36.22 |
526 |
16.49 |
339.00 |
110.10 |
|
|
500144 |
Finolex Cabl |
A1 |
2.00 |
945.05 |
953.55 |
977.00 |
944.80 |
954.75 |
1.03 |
608523 |
5788.99 |
1375 |
21.45 |
1028.45 |
701.00 |
|
| 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 | |
|
500940 |
Finolex Inds |
A1 |
2.00 |
173.80 |
176.40 |
179.40 |
173.80 |
174.95 |
0.66 |
38600 |
68.12 |
828 |
21.60 |
238.00 |
147.40 |
|
|
511122 |
First Custo. |
X |
10.00 |
76.42 |
76.00 |
81.00 |
76.00 |
79.57 |
4.12 |
138 |
0.11 |
6 |
-54.13 |
139.70 |
65.00 |
|
|
532379 |
First Fintec |
XT |
10.00 |
7.97 |
8.09 |
8.09 |
7.58 |
7.79 |
-2.26 |
672 |
0.05 |
12 |
-389.50 |
9.31 |
5.25 |
|
|
532809 |
Firstsource |
A1 |
10.00 |
233.75 |
233.70 |
233.80 |
230.10 |
231.20 |
-1.09 |
86388 |
200.34 |
2338 |
25.95 |
403.80 |
200.60 |
|
|
524743 |
Fischer Med. |
B |
1.00 |
40.98 |
41.13 |
41.15 |
38.94 |
38.96 |
-4.93 |
45590 |
17.89 |
353 |
64.93 |
124.20 |
32.10 |
|
|
543663 |
Five Star B. |
A1 |
1.00 |
470.75 |
466.20 |
527.45 |
466.20 |
505.65 |
7.41 |
993604 |
5079.72 |
22039 |
13.47 |
850.45 |
338.05 |
|
|
544030 |
Flair Writg. |
B |
5.00 |
332.45 |
331.45 |
338.00 |
322.10 |
323.85 |
-2.59 |
4616 |
15.16 |
257 |
28.86 |
356.95 |
243.15 |
|
|
523672 |
Flex Foods |
XT |
10.00 |
44.29 |
44.28 |
44.28 |
42.08 |
42.30 |
-4.49 |
4246 |
1.80 |
53 |
-1.52 |
68.90 |
29.36 |
|
|
533638 |
Flexituff Vn |
B |
10.00 |
6.81 |
6.66 |
6.81 |
6.35 |
6.81 |
0.00 |
7179 |
0.48 |
51 |
-0.29 |
43.98 |
5.95 |
|
|
540267 |
Flora Corp. |
X |
10.00 |
8.93 |
8.51 |
8.51 |
8.49 |
8.49 |
-4.93 |
388 |
0.03 |
5 |
1.05 |
13.28 |
6.30 |
|
|
522017 |
Fluidomat |
X |
10.00 |
757.95 |
763.95 |
764.95 |
752.00 |
752.35 |
-0.74 |
1899 |
14.44 |
107 |
38.60 |
1418.90 |
550.00 |
|
|
543312 |
Focus B.Sol. |
M |
10.00 |
155.00 |
159.00 |
159.00 |
159.00 |
159.00 |
2.58 |
2133 |
3.39 |
1 |
757.14 |
159.00 |
59.49 |
|
|
507552 |
Foods & Inns |
B |
1.00 |
60.43 |
60.05 |
62.54 |
59.45 |
59.96 |
-0.78 |
9504 |
5.72 |
99 |
14.14 |
128.80 |
45.00 |
|
|
502865 |
Forbes & Co |
X |
10.00 |
339.60 |
344.00 |
352.50 |
340.00 |
344.65 |
1.49 |
1932 |
6.75 |
85 |
3.76 |
477.00 |
301.90 |
|
|
544186 |
Forbes Preci |
X |
10.00 |
139.10 |
140.00 |
144.00 |
138.00 |
139.55 |
0.32 |
6478 |
9.11 |
156 |
26.84 |
235.90 |
103.05 |
|
|
500033 |
Force Motor |
A1 |
10.00 |
21919.70 |
22100.00 |
22324.30 |
21771.00 |
21874.95 |
-0.20 |
2849 |
629.57 |
998 |
21.08 |
26485.95 |
8800.00 |
|
|
532843 |
Fortis Healt |
A1 |
10.00 |
890.90 |
883.05 |
928.00 |
883.05 |
916.55 |
2.88 |
71616 |
656.57 |
5303 |
72.11 |
1105.00 |
623.45 |
|
|
523696 |
Fortis Malar |
X |
10.00 |
56.68 |
56.00 |
57.90 |
56.00 |
56.62 |
-0.11 |
5067 |
2.88 |
150 |
23.40 |
86.48 |
40.75 |
|
|
530213 |
Fortune Intl |
X |
10.00 |
70.03 |
70.05 |
79.75 |
70.00 |
74.89 |
6.94 |
3723 |
2.73 |
37 |
16.21 |
84.00 |
50.11 |
|
|
500150 |
Foseco (I) |
B |
10.00 |
4638.80 |
4648.10 |
4673.90 |
4631.15 |
4650.00 |
0.24 |
34 |
1.58 |
26 |
39.50 |
6819.00 |
3482.65 |
|
|
523160 |
Foseco Cruci |
X |
5.00 |
1497.25 |
1497.25 |
1510.00 |
1471.00 |
1499.70 |
0.16 |
324 |
4.85 |
31 |
36.52 |
1964.00 |
1155.00 |
|
|
544700 |
Fractal Anal |
B |
1.00 |
840.30 |
852.00 |
918.70 |
849.30 |
893.35 |
6.31 |
126310 |
1136.26 |
7553 |
69.63 |
920.70 |
732.05 |
|
|
544707 |
Fractal Inds |
M |
10.00 |
216.00 |
220.00 |
220.00 |
214.75 |
219.90 |
1.81 |
25200 |
55.39 |
10 |
22.95 |
230.00 |
184.00 |
|
|
540190 |
Franklin Ind |
XT |
1.00 |
0.47 |
0.47 |
0.48 |
0.46 |
0.47 |
0.00 |
1901746 |
8.92 |
745 |
-3.92 |
1.97 |
0.32 |
|
|
541741 |
Fratelli Vin |
XT |
10.00 |
86.22 |
86.90 |
86.90 |
81.91 |
85.97 |
-0.29 |
13434 |
11.16 |
43 |
-12.97 |
192.75 |
61.55 |
|
|
539730 |
Fredun Phar. |
X |
10.00 |
2067.70 |
2070.30 |
2140.00 |
2000.00 |
2043.90 |
-1.15 |
10403 |
215.51 |
876 |
34.46 |
2140.00 |
655.20 |
|
|
508980 |
Frontier Cap |
X |
10.00 |
8.19 |
7.80 |
8.15 |
7.79 |
7.90 |
-3.54 |
23054 |
1.82 |
48 |
-28.21 |
22.70 |
5.30 |
|
|
522195 |
Frontier Spr |
B |
10.00 |
1519.85 |
1535.00 |
1535.00 |
1482.00 |
1493.30 |
-1.75 |
7215 |
108.81 |
574 |
31.30 |
1823.33 |
649.99 |
|
|
532042 |
Frontline Co |
X |
10.00 |
30.92 |
31.75 |
32.46 |
30.90 |
32.41 |
4.82 |
503 |
0.16 |
7 |
6.59 |
61.49 |
25.05 |
|
|
538568 |
Fruition Ven |
X |
10.00 |
38.43 |
39.95 |
39.95 |
36.55 |
37.68 |
-1.95 |
4 |
0.00 |
3 |
57.97 |
45.90 |
27.56 |
|
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
264.25 |
267.00 |
267.25 |
263.70 |
264.85 |
0.23 |
212187 |
561.83 |
4546 |
540.51 |
285.60 |
187.00 |
|
| 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 | |
|
544613 |
Fujiyama Pow |
B |
1.00 |
262.10 |
258.95 |
269.50 |
258.60 |
263.10 |
0.38 |
33608 |
88.95 |
979 |
32.36 |
269.50 |
170.55 |
|
|
530197 |
Fundviser (I |
XT |
10.00 |
417.00 |
396.15 |
436.95 |
396.15 |
426.85 |
2.36 |
582 |
2.45 |
33 |
157.51 |
443.50 |
127.20 |
|
|
543652 |
Fusion Fin |
B |
10.00 |
170.65 |
168.75 |
177.85 |
168.75 |
176.30 |
3.31 |
26398 |
46.16 |
650 |
-10.74 |
211.80 |
137.15 |
|
|
570002 |
Fut.Entp(DVR |
Z |
2.00 |
2.83 |
2.82 |
2.84 |
2.69 |
2.83 |
0.00 |
1127 |
0.03 |
13 |
-0.01 |
4.13 |
2.52 |
|
|
523574 |
Future Entp. |
Z |
2.00 |
0.51 |
0.51 |
0.52 |
0.50 |
0.52 |
1.96 |
333853 |
1.71 |
96 |
-0.01 |
0.68 |
0.49 |
|
|
536507 |
Future Lifes |
Z |
2.00 |
1.51 |
1.58 |
1.58 |
1.54 |
1.58 |
4.64 |
2494 |
0.04 |
14 |
-0.01 |
2.27 |
1.12 |
|
|
533296 |
Future Mkt.N |
B |
10.00 |
9.01 |
9.02 |
9.24 |
8.63 |
9.17 |
1.78 |
1535 |
0.14 |
11 |
-2.38 |
19.41 |
6.60 |
|
|
534063 |
Futuristic S |
X |
10.00 |
39.14 |
39.14 |
39.14 |
39.14 |
39.14 |
0.00 |
50 |
0.02 |
2 |
85.09 |
64.50 |
36.15 |
|
|
507962 |
Fynx Capital |
X |
1.00 |
5.20 |
5.46 |
5.46 |
5.02 |
5.25 |
0.96 |
3156 |
0.17 |
39 |
-35.00 |
7.65 |
1.60 |
|
|