| 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 |
2.00 |
10.97 |
11.39 |
11.51 |
11.00 |
11.22 |
2.28 |
81053 |
9.16 |
140 |
10.89 |
22.90 |
9.66 |
|
|
544164 |
Faalcon Conc |
MT |
10.00 |
40.01 |
42.00 |
42.01 |
42.00 |
42.01 |
5.00 |
10000 |
4.20 |
5 |
22.71 |
62.22 |
27.75 |
|
|
544332 |
Fabtech Clea |
M |
10.00 |
507.85 |
507.00 |
547.95 |
506.00 |
546.40 |
7.59 |
54800 |
288.84 |
127 |
116.50 |
547.95 |
203.25 |
|
|
544558 |
Fabtech Tech |
B |
10.00 |
147.85 |
148.00 |
149.30 |
145.15 |
146.75 |
-0.74 |
6568 |
9.66 |
54 |
23.98 |
262.39 |
126.00 |
|
|
532656 |
Facor Alloys |
X |
1.00 |
3.12 |
3.19 |
3.34 |
2.91 |
3.20 |
2.56 |
433184 |
13.83 |
262 |
5.16 |
3.95 |
1.81 |
|
|
543252 |
Fairchem Org |
T |
10.00 |
637.10 |
646.25 |
646.25 |
637.00 |
638.05 |
0.15 |
770 |
4.93 |
30 |
57.79 |
826.85 |
427.90 |
|
|
516110 |
Family Care |
X |
10.00 |
2.01 |
2.03 |
2.05 |
1.96 |
2.01 |
0.00 |
78681 |
1.59 |
162 |
-1.29 |
5.83 |
1.86 |
|
|
530079 |
Faze Three |
B |
10.00 |
430.60 |
430.55 |
439.10 |
421.00 |
424.75 |
-1.36 |
872 |
3.73 |
145 |
34.09 |
655.45 |
325.45 |
|
|
532666 |
FCS Software |
B |
1.00 |
1.40 |
1.40 |
1.42 |
1.37 |
1.39 |
-0.71 |
599900 |
8.34 |
271 |
69.50 |
2.54 |
1.12 |
|
|
531599 |
FDC |
B |
1.00 |
362.55 |
363.50 |
363.65 |
354.60 |
357.15 |
-1.49 |
10417 |
37.31 |
513 |
19.95 |
483.85 |
314.75 |
|
|
505744 |
Fed.-Mogul G |
B |
10.00 |
439.40 |
438.00 |
449.00 |
438.00 |
446.60 |
1.64 |
12437 |
55.30 |
365 |
14.58 |
640.00 |
359.00 |
|
|
544027 |
FedBank Finl |
B |
10.00 |
151.00 |
152.95 |
154.00 |
150.15 |
152.20 |
0.79 |
24854 |
37.80 |
427 |
14.91 |
178.40 |
119.05 |
|
|
511628 |
Fedders Hold |
B |
1.00 |
61.83 |
64.51 |
72.79 |
59.38 |
63.47 |
2.65 |
3005073 |
2048.37 |
10490 |
14.90 |
72.79 |
28.57 |
|
|
500469 |
Federal Bank |
A1 |
2.00 |
332.00 |
332.00 |
334.65 |
325.65 |
327.00 |
-1.51 |
108388 |
356.29 |
3095 |
17.27 |
364.95 |
188.95 |
|
|
506414 |
Fermenta Bio |
B |
5.00 |
474.30 |
478.25 |
485.00 |
465.30 |
471.40 |
-0.61 |
9866 |
46.56 |
584 |
23.23 |
579.65 |
256.39 |
|
|
590024 |
Fert.&Chem-T |
B |
10.00 |
802.35 |
799.15 |
808.00 |
792.05 |
795.95 |
-0.80 |
12018 |
96.07 |
580 |
1851.05 |
1059.45 |
653.00 |
|
|
533896 |
Fervent Syng |
X |
10.00 |
14.60 |
14.89 |
14.89 |
14.89 |
14.89 |
1.99 |
349 |
0.05 |
6 |
20.40 |
26.00 |
13.05 |
|
|
500142 |
FGP |
XT |
10.00 |
10.89 |
10.50 |
10.50 |
10.35 |
10.35 |
-4.96 |
30 |
0.00 |
3 |
345.00 |
15.00 |
7.46 |
|
|
507910 |
Fiberweb (I) |
B |
10.00 |
26.90 |
26.82 |
26.82 |
25.70 |
25.77 |
-4.20 |
1108 |
0.29 |
18 |
12.16 |
47.76 |
24.25 |
|
|
532768 |
Fiem Inds. |
B |
10.00 |
1900.85 |
1929.35 |
1949.55 |
1896.40 |
1906.20 |
0.28 |
3529 |
67.43 |
527 |
19.08 |
2668.80 |
1869.10 |
|
|
526227 |
Filatex (I) |
B |
1.00 |
101.73 |
102.24 |
105.54 |
99.46 |
101.22 |
-0.50 |
332784 |
340.79 |
2300 |
23.48 |
105.54 |
36.53 |
|
|
532022 |
Filatex Fash |
B |
1.00 |
0.19 |
0.19 |
0.19 |
0.19 |
0.19 |
0.00 |
561797 |
1.07 |
164 |
-- |
0.63 |
0.14 |
|
|
531486 |
Filmcity Med |
X |
1.00 |
1.45 |
1.52 |
1.52 |
1.45 |
1.52 |
4.83 |
115197 |
1.75 |
32 |
-30.40 |
3.78 |
1.05 |
|
|
531191 |
Filtron Eng. |
X |
10.00 |
72.00 |
72.00 |
73.44 |
70.56 |
72.62 |
0.86 |
1094 |
0.79 |
10 |
83.47 |
106.41 |
24.51 |
|
|
517264 |
Fine Line C. |
X |
10.00 |
61.82 |
63.25 |
63.25 |
60.26 |
61.96 |
0.23 |
1239 |
0.76 |
27 |
247.84 |
107.00 |
48.22 |
|
|
541557 |
Fine Organic |
A1 |
5.00 |
5147.50 |
5148.05 |
5199.00 |
5100.00 |
5153.10 |
0.11 |
268 |
13.74 |
78 |
36.06 |
5405.00 |
3856.00 |
|
|
544173 |
Finelistings |
MT |
10.00 |
12.10 |
12.10 |
12.10 |
11.50 |
12.10 |
0.00 |
5000 |
0.59 |
5 |
2.46 |
30.49 |
9.93 |
|
|
533333 |
Fineotex Chm |
B |
1.00 |
55.79 |
56.42 |
58.70 |
55.99 |
57.43 |
2.94 |
1228897 |
709.48 |
7824 |
54.70 |
62.44 |
18.98 |
|
|
508954 |
Finkurve Fin |
B |
1.00 |
71.47 |
71.36 |
71.40 |
69.91 |
70.68 |
-1.11 |
1089 |
0.77 |
25 |
50.13 |
134.30 |
49.06 |
|
|
543386 |
Fino PayBank |
B |
10.00 |
135.00 |
134.70 |
136.15 |
131.20 |
133.65 |
-1.00 |
12605 |
16.94 |
219 |
53.04 |
339.00 |
110.10 |
|
|
500144 |
Finolex Cabl |
A1 |
2.00 |
1399.50 |
1410.00 |
1474.35 |
1405.35 |
1468.30 |
4.92 |
78430 |
1128.50 |
3126 |
28.07 |
1498.35 |
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 |
152.20 |
153.30 |
154.35 |
151.80 |
152.90 |
0.46 |
47348 |
72.48 |
688 |
15.41 |
215.85 |
147.40 |
|
|
511122 |
First Custo. |
X |
10.00 |
62.50 |
62.50 |
67.00 |
62.50 |
67.00 |
7.20 |
32 |
0.02 |
5 |
-55.83 |
103.00 |
54.55 |
|
|
532379 |
First Fintec |
XT |
10.00 |
10.82 |
11.36 |
11.36 |
10.28 |
11.28 |
4.25 |
66581 |
7.54 |
105 |
-225.60 |
11.36 |
5.65 |
|
|
532809 |
Firstsource |
A1 |
10.00 |
269.50 |
269.90 |
274.95 |
268.65 |
269.50 |
0.00 |
39742 |
107.97 |
802 |
28.40 |
371.80 |
200.60 |
|
|
524743 |
Fischer Med. |
B |
1.00 |
32.87 |
35.99 |
35.99 |
32.74 |
33.02 |
0.46 |
84203 |
27.91 |
336 |
76.79 |
124.20 |
31.00 |
|
|
543663 |
Five Star B. |
A1 |
1.00 |
524.85 |
524.95 |
533.70 |
521.30 |
524.80 |
-0.01 |
115979 |
608.25 |
985 |
14.04 |
665.95 |
338.05 |
|
|
544030 |
Flair Writg. |
B |
5.00 |
239.40 |
238.85 |
244.20 |
237.00 |
240.25 |
0.36 |
13440 |
32.18 |
351 |
21.41 |
344.85 |
228.65 |
|
|
523672 |
Flex Foods |
X |
10.00 |
44.30 |
45.99 |
45.99 |
44.01 |
45.43 |
2.55 |
20560 |
9.15 |
44 |
-2.81 |
68.90 |
29.36 |
|
|
533638 |
Flexituff Vn |
T |
10.00 |
2.64 |
2.69 |
2.69 |
2.69 |
2.69 |
1.89 |
57607 |
1.55 |
14 |
-0.07 |
26.05 |
2.00 |
|
|
540267 |
Flora Corp. |
X |
10.00 |
6.99 |
6.99 |
6.99 |
6.65 |
6.99 |
0.00 |
2124 |
0.15 |
5 |
-26.88 |
11.25 |
6.40 |
|
|
522017 |
Fluidomat |
X |
10.00 |
741.45 |
741.45 |
756.80 |
721.60 |
750.20 |
1.18 |
3797 |
28.39 |
153 |
38.49 |
1064.40 |
550.00 |
|
|
544904 |
Fly-Hi Marit |
MT |
10.00 |
51.55 |
49.00 |
49.00 |
49.00 |
49.00 |
-4.95 |
4800 |
2.35 |
3 |
8.25 |
81.60 |
49.00 |
|
|
543312 |
Focus B.Sol. |
M |
10.00 |
230.00 |
250.00 |
250.00 |
250.00 |
250.00 |
8.70 |
4266 |
10.67 |
2 |
1190.48 |
250.00 |
115.00 |
|
|
507552 |
Foods & Inns |
B |
1.00 |
54.39 |
54.32 |
54.46 |
52.91 |
53.60 |
-1.45 |
1458 |
0.77 |
42 |
16.54 |
92.48 |
45.00 |
|
|
502865 |
Forbes & Co |
X |
10.00 |
328.45 |
323.00 |
327.90 |
319.30 |
322.80 |
-1.72 |
4885 |
15.76 |
133 |
35.91 |
462.75 |
242.20 |
|
|
544186 |
Forbes Preci |
X |
10.00 |
167.75 |
170.00 |
170.00 |
166.00 |
168.60 |
0.51 |
20236 |
33.85 |
147 |
25.58 |
203.00 |
103.05 |
|
|
500033 |
Force Motor |
A1 |
10.00 |
17498.00 |
17622.05 |
17699.00 |
17186.00 |
17295.00 |
-1.16 |
5573 |
968.26 |
1385 |
18.20 |
26485.95 |
14911.45 |
|
|
532843 |
Fortis Healt |
A1 |
10.00 |
897.00 |
893.35 |
908.20 |
892.45 |
894.25 |
-0.31 |
27067 |
243.50 |
1399 |
64.38 |
1105.00 |
767.30 |
|
|
523696 |
Fortis Malar |
X |
10.00 |
41.80 |
41.39 |
41.90 |
41.36 |
41.40 |
-0.96 |
4421 |
1.84 |
134 |
517.50 |
76.00 |
40.00 |
|
|
530213 |
Fortune Intl |
X |
10.00 |
76.89 |
76.50 |
76.51 |
76.50 |
76.51 |
-0.49 |
4 |
0.00 |
3 |
13.15 |
92.00 |
52.00 |
|
|
500150 |
Foseco (I) |
B |
10.00 |
6634.40 |
6654.65 |
6710.40 |
6518.00 |
6567.35 |
-1.01 |
1030 |
68.22 |
298 |
51.20 |
7384.65 |
4300.75 |
|
|
523160 |
Foseco Cruci |
X |
5.00 |
1984.15 |
2008.00 |
2060.00 |
1975.00 |
2008.25 |
1.21 |
3719 |
75.12 |
371 |
48.39 |
2115.00 |
1155.00 |
|
|
513579 |
Foundry Fuel |
Z |
10.00 |
6.01 |
6.10 |
6.10 |
6.01 |
6.01 |
0.00 |
200 |
0.01 |
2 |
-18.78 |
6.98 |
4.20 |
|
|
544700 |
Fractal Anal |
B |
1.00 |
760.15 |
766.95 |
774.50 |
756.80 |
761.15 |
0.13 |
7499 |
57.47 |
539 |
59.70 |
1119.60 |
732.05 |
|
|
540190 |
Franklin Ind |
X |
1.00 |
0.31 |
0.31 |
0.32 |
0.31 |
0.32 |
3.23 |
1678195 |
5.28 |
492 |
-1.33 |
0.90 |
0.30 |
|
|
539032 |
Fraser & Co. |
X |
10.00 |
8.53 |
8.49 |
8.74 |
8.49 |
8.69 |
1.88 |
1322 |
0.11 |
9 |
-8.78 |
12.49 |
6.83 |
|
|
541741 |
Fratelli Vin |
XT |
10.00 |
138.00 |
138.00 |
138.00 |
133.00 |
134.05 |
-2.86 |
13406 |
17.96 |
53 |
-25.68 |
151.00 |
61.55 |
|
|
539730 |
Fredun Phar. |
B |
10.00 |
1347.55 |
1324.75 |
1410.00 |
1300.00 |
1382.95 |
2.63 |
17183 |
237.46 |
1854 |
53.03 |
1600.00 |
396.68 |
|
|
519242 |
Fresita Prot |
X |
10.00 |
143.70 |
150.88 |
150.88 |
150.88 |
150.88 |
5.00 |
1710 |
2.58 |
11 |
48.67 |
150.88 |
59.95 |
|
|
508980 |
Frontier Cap |
XT |
10.00 |
9.50 |
9.79 |
9.97 |
9.79 |
9.97 |
4.95 |
39 |
0.00 |
5 |
-35.61 |
11.80 |
5.30 |
|
|
522195 |
Frontier Spr |
B |
10.00 |
1173.80 |
1182.45 |
1220.00 |
1152.75 |
1162.15 |
-0.99 |
5168 |
60.31 |
582 |
23.44 |
1870.05 |
1152.75 |
|
| 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 | |
|
532042 |
Frontline Co |
X |
10.00 |
33.46 |
35.13 |
35.13 |
34.00 |
34.00 |
1.61 |
132 |
0.05 |
7 |
6.46 |
42.48 |
25.05 |
|
|
538568 |
Fruition Ven |
XT |
10.00 |
29.55 |
28.50 |
31.00 |
28.30 |
28.51 |
-3.52 |
15 |
0.00 |
8 |
-11.50 |
48.43 |
26.20 |
|
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
334.75 |
336.10 |
337.75 |
330.30 |
335.00 |
0.07 |
110557 |
368.96 |
936 |
376.40 |
351.00 |
218.75 |
|
|
544613 |
Fujiyama Pow |
B |
1.00 |
421.75 |
421.30 |
435.50 |
421.30 |
434.25 |
2.96 |
13632 |
58.41 |
599 |
45.28 |
494.00 |
170.55 |
|
|
530197 |
Fundviser (I |
X |
10.00 |
405.00 |
415.10 |
420.00 |
415.00 |
415.15 |
2.51 |
3721 |
15.51 |
25 |
61.14 |
484.40 |
179.50 |
|
|
543652 |
Fusion Fin |
B |
10.00 |
184.55 |
185.75 |
186.90 |
182.00 |
183.10 |
-0.79 |
13137 |
24.25 |
270 |
17.59 |
242.90 |
137.15 |
|
|
544856 |
Fusion Klass |
M |
10.00 |
171.35 |
175.00 |
175.00 |
171.00 |
173.90 |
1.49 |
5600 |
9.70 |
6 |
21.34 |
224.00 |
158.44 |
|
|
570002 |
Fut.Entp(DVR |
Z |
2.00 |
1.91 |
2.00 |
2.00 |
2.00 |
2.00 |
4.71 |
100 |
0.00 |
1 |
-0.01 |
3.71 |
1.90 |
|
|
523574 |
Future Entp. |
Z |
2.00 |
0.49 |
0.49 |
0.49 |
0.49 |
0.49 |
0.00 |
81 |
0.00 |
4 |
-0.01 |
0.62 |
0.49 |
|
|
536507 |
Future Lifes |
Z |
2.00 |
1.12 |
1.15 |
1.15 |
1.13 |
1.14 |
1.79 |
931 |
0.01 |
6 |
-0.01 |
1.95 |
1.10 |
|
|
533296 |
Future Mkt.N |
B |
10.00 |
8.83 |
8.92 |
9.09 |
8.39 |
8.68 |
-1.70 |
32396 |
2.75 |
108 |
5.86 |
13.35 |
6.60 |
|
|
507962 |
Fynx Capital |
XT |
1.00 |
6.27 |
6.14 |
6.58 |
5.99 |
6.45 |
2.87 |
31337 |
2.04 |
49 |
-26.88 |
7.83 |
3.63 |
|
|