S&P BSE 500 Index Stocks - Stock Listing Overview - Value Research Online
Search

Back to Top

Stock Selector

Stocks:
Index:
S&P BSE 500 Index
Capitalisation:
Sector:
Industries:
Alphabet:
Company
Sector  |  Industry
Sector Industry Price
mmm dd, hh:mm
1-Day
Chg. (%)
52-Week Price
Range
P/E P/B Enterprise
Value (Cr)
Market Cap
(Cr)
3M India Ltd.
Services Trading 19,255.00
May 21, 14:14
-3.10 12,801.00 - 22,709.30 71.35 15.23 21,233 21,967
8K Miles Software Services Ltd.
Technology Computer Software 534.00
May 21, 14:14
-10.69 364.70 - 1,029.95 10.13 3.41 1,546 1,604
Aarti Industries Ltd.
Chemicals Organic Chemicals 1,200.00
May 21, 14:14
-4.80 810.00 - 1,360.00 29.30 6.18 11,291 9,756
Aban Offshore Ltd.
Energy Offshore Drilling 155.60
May 21, 14:14
-3.71 153.55 - 280.70 0.00 0.50 14,818 907
ABB Ltd.
Engineering Switching Equipment 1,203.20
May 21, 14:14
-1.08 1,201.00 - 1,749.20 59.12 6.89 24,412 25,566
Abbott India Ltd.
Healthcare Drugs & Pharma 6,594.70
May 21, 14:14
-1.98 3,988.00 - 7,338.00 34.85 8.26 12,890 13,981
ACC Ltd.
Construction Cement 1,327.70
May 21, 14:14
-3.39 1,326.50 - 1,869.95 26.06 2.61 22,382 25,111
Adani Ports and Special Economic Zone Ltd.
Services Shipping 384.25
May 21, 14:14
-1.35 325.10 - 452.35 21.52 3.75 98,387 79,059
Adani Power Ltd.
Engineering Power Projects 20.60
May 21, 14:14
-2.60 20.30 - 47.80 0.00 8.67 59,603 7,887
Adani Transmission Ltd.
Engineering Power Projects 123.30
May 21, 14:14
-3.78 100.75 - 254.20 11.95 3.24 22,131 13,654
Aditya Birla Fashion and Retail Ltd.
Services Retailing 140.10
May 21, 14:14
-2.47 133.85 - 188.45 91.00 9.82 12,719 10,719
Advanced Enzyme Technologies Ltd.
FMCG Food Processing 220.40
May 21, 14:14
-2.56 207.00 - 424.00 27.26 4.39 2,501 2,455
Aegis Logistics Ltd.
Services Transport Support Services 255.00
May 21, 14:14
-2.73 170.00 - 300.80 48.55 8.73 8,760 8,534
AIA Engineering Ltd.
Metals Castings & Forgings 1,550.30
May 21, 14:14
-0.90 1,273.00 - 1,709.75 32.98 4.86 13,554 14,620
Ajanta Pharma Ltd.
Healthcare Drugs & Pharma 990.00
May 21, 14:14
-3.23 983.00 - 1,696.95 18.57 4.26 8,474 8,705
Akzo Nobel India Ltd.
Chemicals Paints & Varnishes 1,901.05
May 21, 14:14
-2.38 1,700.50 - 1,994.90 22.21 8.82 8,587 8,889
Alembic Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 446.85
May 21, 14:14
-3.97 439.95 - 610.00 20.42 3.80 8,347 8,427
Alkem Laboratories Ltd.
Healthcare Drugs & Pharma 1,935.00
May 21, 14:14
-1.81 1,578.30 - 2,469.00 33.10 4.72 23,178 23,196
Allahabad Bank
Financial Banking 38.45
May 21, 14:14
1.85 37.30 - 89.00 0.00 0.39 -4,214 3,190
Allcargo Logistics Ltd.
Services Transport Support Services 125.00
May 21, 14:14
-3.51 124.00 - 228.65 14.09 1.58 3,374 3,056
Amara Raja Batteries Ltd.
Engineering Storage Batteries 804.80
May 21, 14:14
-3.26 664.55 - 905.80 28.63 4.59 13,268 13,494
Ambuja Cements Ltd.
Construction Cement 206.95
May 21, 14:14
-1.66 206.70 - 291.50 25.63 1.95 35,173 41,381
Andhra Bank
Financial Banking 34.80
May 21, 14:14
1.31 31.95 - 73.45 0.00 0.33 -5,206 4,106
Apar Industries Ltd.
Engineering Electronic Equipts. 750.05
May 21, 14:14
-0.12 675.00 - 908.30 18.39 2.88 2,937 2,874
APL Apollo Tubes Ltd.
Metals Steel Tubes & Pipes 1,958.95
May 21, 14:14
-1.30 1,311.00 - 2,575.00 29.68 5.77 5,246 4,651
Apollo Hospitals Enterprise Ltd.
Healthcare Health Services 982.65
May 21, 14:14
-3.34 957.15 - 1,358.00 61.68 3.74 16,182 13,676
Apollo Tyres Ltd.
Automobile Tyres & Tubes 274.25
May 21, 14:14
-4.09 217.25 - 307.25 21.71 1.61 18,419 15,714
Arvind Ltd.
Textiles Cloth 390.55
May 21, 14:14
-2.22 353.25 - 478.50 32.47 2.66 12,960 10,049
Asahi India Glass Ltd.
Construction Glass & Glassware 334.25
May 21, 14:14
-0.07 235.30 - 438.00 47.16 8.12 9,304 8,092
Ashok Leyland Ltd.
Automobile Commercial Vehicles 135.15
May 21, 14:14
-8.93 81.50 - 167.50 22.89 5.43 51,315 40,299
Ashoka Buildcon Ltd.
Construction Construction 244.70
May 21, 14:14
-7.17 171.60 - 294.80 22.34 2.38 9,347 4,735
Asian Paints Ltd.
Chemicals Paints & Varnishes 1,295.65
May 21, 14:14
-0.97 1,080.50 - 1,332.00 60.94 14.77 122,662 124,254
Astra Microwave Products Ltd.
Communication Communication Equipt. 91.20
May 21, 14:14
1.11 74.75 - 149.25 12.90 1.67 848 790
Astral Poly Technik Ltd.
Chemicals Plastic tubes & pipes 920.05
May 21, 14:14
-1.31 532.20 - 976.95 66.68 11.56 11,255 11,044
Atul Ltd.
Chemicals Dyes & Pigments 2,787.40
May 21, 14:14
-0.27 1,950.00 - 3,094.70 29.40 3.69 8,406 8,270
AU Small Finance Bank Ltd.
Financial Misc. Fin.services 715.55
May 21, 14:14
3.60 496.25 - 748.40 69.17 8.85 25,111 20,199
Aurobindo Pharma Ltd.
Healthcare Drugs & Pharma 566.85
May 21, 14:14
-2.17 503.05 - 809.45 13.98 3.01 36,775 33,924
Avanti Feeds Ltd.
FMCG Marine Foods 1,953.10
May 21, 14:14
-4.47 1,250.00 - 2,940.00 19.54 9.12 8,390 8,742
Avenue Supermarts Ltd.
Services Retailing 1,346.10
May 21, 14:14
-5.02 691.55 - 1,534.60 104.88 18.11 84,172 84,563
Axis Bank Ltd.
Financial Banking 526.60
May 21, 14:14
-1.18 447.50 - 627.60 295.17 2.10 196,035 134,546
Bajaj Auto Ltd
Automobile Two & Three Wheelers 2,721.15
May 21, 14:14
-2.38 2,694.50 - 3,468.35 18.97 3.92 73,809 80,040
Bajaj Corp Ltd.
FMCG Cosmetics & Toiletries 450.00
May 21, 14:14
-0.29 340.55 - 525.00 31.33 13.43 6,276 6,612
Bajaj Electricals Ltd.
Cons Durable Domestic Electrical Applns. 595.00
May 21, 14:14
2.13 295.20 - 705.80 51.95 6.49 6,440 5,960
Bajaj Finance Ltd.
Financial Hire Purchase 2,085.25
May 21, 14:14
-3.00 1,190.55 - 2,171.75 45.44 7.34 167,092 121,506
Bajaj Finserv Ltd.
Financial Misc. Fin.services 5,649.05
May 21, 14:14
-1.41 3,801.00 - 5,824.00 32.78 4.34 126,167 89,860
Bajaj Hindusthan Sugar Ltd.
FMCG Sugar 7.15
May 21, 14:14
-0.69 6.55 - 18.80 0.00 0.22 7,484 826
Bajaj Holdings & Investment Ltd.
Financial Invest.Services 2,705.25
May 21, 14:14
-2.07 1,750.00 - 3,025.00 9.48 1.41 28,341 30,201
Balkrishna Industries Ltd.
Automobile Tyres & Tubes 1,099.85
May 21, 14:14
-6.30 712.50 - 1,352.20 28.80 5.19 22,092 21,188
Balmer Lawrie & Co. Ltd.
Diversified Diversified 211.20
May 21, 14:14
0.14 208.30 - 299.95 13.69 2.07 1,887 2,417
Balrampur Chini Mills Ltd.
FMCG Sugar 65.25
May 21, 14:14
4.74 58.70 - 182.50 6.48 0.93 3,280 1,502
Bank Of Baroda
Financial Banking 130.00
May 21, 14:14
2.60 125.25 - 206.65 41.03 0.80 -89,010 33,863
Bank of India
Financial Banking 98.30
May 21, 14:14
5.19 91.35 - 216.80 0.00 0.50 -40,284 16,689
Bank of Maharashtra
Financial Banking 13.50
May 21, 14:14
2.66 12.95 - 33.25 0.00 0.39 -5,021 3,485
BASF India Ltd.
Chemicals Misc.Chem. 2,030.00
May 21, 14:14
-0.65 1,280.05 - 2,429.90 35.26 6.47 9,943 8,691
Bata India Ltd.
FMCG Footwear 746.00
May 21, 14:14
-0.82 510.70 - 832.80 45.96 6.68 9,011 9,534
Bayer CropScience Ltd.
Healthcare Drugs & Pharma 4,489.60
May 21, 14:14
-1.87 3,686.00 - 5,070.00 55.89 8.64 14,586 15,475
BEML Ltd
Engineering Other Machinery 947.55
May 21, 14:14
-7.77 940.05 - 1,947.00 31.36 1.94 4,442 4,019
Berger Paints India Ltd.
Chemicals Paints & Varnishes 284.85
May 21, 14:14
1.55 230.55 - 287.45 59.41 13.21 27,271 27,335
BF Utilities Ltd.
Energy Electricity Generation 377.85
May 21, 14:14
-4.10 312.00 - 600.00 90.22 14.15 3,173 1,428
Bharat Electronics Ltd.
Engineering Electronic Equipts. 118.20
May 21, 14:14
-2.68 112.40 - 193.40 17.81 3.78 25,305 29,069
Bharat Financial Inclusion Ltd.
Financial Misc. Fin.services 1,164.35
May 21, 14:14
-0.64 651.00 - 1,183.00 35.57 5.40 20,522 16,203
Bharat Forge Ltd.
Automobile Auto Ancillaries 694.50
May 21, 14:14
-3.93 510.25 - 798.00 37.44 7.03 34,814 32,850
Bharat Heavy Electricals Ltd.
Engineering Electrical Machinery 74.70
May 21, 14:14
-2.23 74.65 - 110.83 48.74 0.84 17,198 27,536
Bharat Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 392.20
May 21, 14:14
1.51 369.85 - 551.55 11.98 2.43 113,105 84,937
Bharti Airtel Ltd.
Communication Telecom.Services 363.50
May 21, 14:14
0.60 355.05 - 564.80 133.03 2.10 250,323 146,205
Bharti Infratel Ltd.
Communication Telecom.Services 321.00
May 21, 14:14
1.53 308.20 - 482.80 23.82 3.50 55,939 59,409
Biocon Ltd.
Healthcare Drugs & Pharma 628.55
May 21, 14:14
-3.25 295.03 - 677.90 102.82 7.39 38,485 38,292
Birla Corporation Ltd.
Construction Cement 730.00
May 21, 14:14
-1.97 682.00 - 1,265.95 36.62 1.32 9,244 5,637
Bliss GVS Pharma Ltd.
Healthcare Drugs & Pharma 184.20
May 21, 14:12
-0.46 129.15 - 220.25 32.11 3.52 1,936 1,888
Blue Dart Express Ltd.
Services Courier Services 3,274.50
May 21, 14:14
-2.08 3,215.15 - 4,998.00 54.25 14.76 8,083 7,851
Blue Star Ltd.
Cons Durable ACs & Refrigerators 722.00
May 21, 14:14
-2.04 580.00 - 844.30 46.52 8.35 7,068 6,943
Bombay Burmah Trdg. Corpn. Ltd.
FMCG Tea & Coffee 1,499.90
May 21, 14:14
-0.96 842.35 - 1,823.90 0.00 34.21 10,985 10,450
Bombay Dyeing & Mfg. Co. Ltd.
Textiles Textile Processing 259.50
May 21, 14:14
-4.19 65.55 - 321.90 150.26 8.30 7,811 5,286
Bosch Ltd.
Automobile Auto Ancillaries 17,660.05
May 21, 14:14
-0.30 16,975.00 - 25,240.00 39.11 5.67 51,884 53,870
Britannia Industries Ltd.
FMCG Bakery & Milling Prod. 5,511.10
May 21, 14:14
-1.54 3,371.50 - 5,671.00 66.41 19.58 66,516 66,687
Cadila Healthcare Ltd.
Healthcare Drugs & Pharma 351.60
May 21, 14:14
-4.90 350.45 - 560.00 23.69 4.56 40,817 37,203
Can Fin Homes Ltd.
Financial Housing Finance 350.85
May 21, 14:14
-4.79 348.05 - 666.00 15.43 3.46 16,510 4,658
Canara Bank
Financial Banking 244.90
May 21, 14:14
3.90 225.20 - 463.70 0.00 0.60 -1,939 17,437
Capital First Ltd.
Financial Invest.Services 551.15
May 21, 14:14
-1.07 545.65 - 901.85 16.65 2.18 17,924 5,453
Caplin Point Laboratories Ltd.
Healthcare Drugs & Pharma 575.00
May 21, 14:14
-1.02 511.20 - 784.80 30.43 13.52 4,251 4,347
Carborundum Universal Ltd.
Metals Abrasives 334.05
May 21, 14:14
-3.22 285.00 - 427.00 29.36 4.05 6,356 6,331
CARE Ratings Ltd.
Financial Credit Ratings & Information 1,272.00
May 21, 14:14
-0.23 1,183.00 - 1,725.00 23.51 6.35 3,382 3,750
Castrol India Ltd.
Energy Lubricants, etc. 166.70
May 21, 14:14
-3.45 166.00 - 218.25 23.79 13.75 15,739 16,523
CCL Products (India) Ltd.
FMCG Tea & Coffee 311.70
May 21, 14:14
-1.36 254.15 - 355.05 30.59 5.94 4,290 4,164
Ceat Ltd.
Automobile Tyres & Tubes 1,343.85
May 21, 14:14
-2.50 1,336.60 - 2,019.00 22.85 2.09 6,276 5,438
Central Bank of India
Financial Banking 66.70
May 21, 14:14
-0.97 62.00 - 119.55 0.00 1.17 -51,813 17,358
Centrum Capital Limited
Financial Misc. Fin.services 51.10
May 21, 14:13
-1.83 50.85 - 66.90 42.71 6.91 2,328 2,192
Century Plyboards (India) Ltd.
FMCG Wood 262.55
May 21, 14:14
1.21 235.25 - 363.50 35.44 6.79 6,330 5,779
Century Textiles & Inds. Ltd.
Diversified Diversified 997.95
May 21, 14:14
-6.40 926.65 - 1,471.20 27.06 4.02 16,631 11,052
Cera Sanitaryware Ltd.
Construction Ceramic tiles 2,903.90
May 21, 14:14
-0.04 2,655.00 - 3,918.00 36.56 6.23 3,712 3,772
CESC Ltd.
Energy Electricity Generation 1,002.85
May 21, 14:14
-1.63 835.80 - 1,190.00 15.17 0.97 26,596 13,257
CG Power & Industrial Solutions Ltd.
Engineering Electrical Machinery 71.25
May 21, 14:14
-3.00 67.50 - 99.15 0.00 1.29 5,227 4,444
Chambal Fertilisers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 160.15
May 21, 14:14
-2.76 104.10 - 209.35 13.18 2.62 11,063 6,576
Chennai Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 282.00
May 21, 14:14
-2.78 281.50 - 480.50 4.56 1.06 9,713 4,229
Cholamandalam Investment & Finance Co. Ltd.
Financial Hire Purchase 1,538.00
May 21, 14:14
-1.30 985.25 - 1,760.05 24.37 4.60 47,381 23,771
Cipla Ltd.
Healthcare Drugs & Pharma 522.95
May 21, 14:14
-1.89 480.20 - 663.40 35.93 3.07 44,694 42,043
City Union Bank Ltd.
Financial Banking 184.90
May 21, 14:14
-2.14 147.00 - 193.95 21.62 3.07 9,950 12,297
Coal India Ltd.
Energy Coal & Lignite 270.05
May 21, 14:14
1.22 233.70 - 316.95 19.87 5.53 138,995 167,724
Coffee Day Enterprises Ltd.
FMCG Tea & Coffee 307.00
May 21, 14:14
-0.97 204.00 - 374.90 60.97 2.73 9,479 6,481
Colgate-Palmolive (India) Ltd.
FMCG Cosmetics & Toiletries 1,251.95
May 21, 14:14
2.43 975.05 - 1,281.70 54.56 19.47 33,921 34,216
Container Corpn. Of India Ltd.
Services Transport Support Services 1,388.35
May 21, 14:14
-0.63 1,096.10 - 1,500.00 31.79 3.62 33,401 33,816
Coromandel International Ltd.
Chemicals Other Fertilisers 445.95
May 21, 14:14
-0.91 376.00 - 586.75 19.61 4.16 15,073 13,012
Corporation Bank
Financial Banking 25.30
May 21, 14:14
0.60 25.05 - 58.00 0.00 0.35 -14,368 4,214
Cox & Kings Ltd.
Services Tourism 205.65
May 21, 14:14
-0.68 204.00 - 305.60 8.80 1.23 5,570 3,617
Crisil Ltd.
Financial Credit Ratings & Information 1,640.00
May 21, 14:14
-2.83 1,630.70 - 2,023.00 37.56 10.45 11,541 11,812
Crompton Greaves Consumer Electricals Ltd.
Cons Durable Consumer Electronics 237.70
May 21, 14:14
-3.24 200.05 - 295.00 46.05 18.89 15,173 14,912
Cummins India Ltd.
Engineering Electrical Machinery 740.10
May 21, 14:14
0.92 680.65 - 1,044.10 28.95 5.12 19,889 20,430
Cyient Limited
Technology Computer Software 764.00
May 21, 14:14
-3.75 474.00 - 887.00 21.06 3.64 7,780 8,540
Dabur India Ltd.
FMCG Cosmetics & Toiletries 373.05
May 21, 14:14
-0.40 265.00 - 383.50 48.60 11.54 65,694 65,828
Dalmia Bharat Ltd.
Construction Cement 2,675.00
May 21, 14:14
-1.05 2,299.50 - 3,350.00 44.93 4.01 29,301 24,078
DB Corporation Ltd.
FMCG Books & Newspapers 240.55
May 21, 14:14
-4.11 235.00 - 394.00 13.63 2.29 4,323 4,416
DCB Bank Ltd.
Financial Banking 184.50
May 21, 14:14
1.79 155.05 - 213.00 22.59 2.17 5,098 5,543
DCM Shriram Ltd.
Diversified Diversified 259.30
May 21, 14:14
-3.14 237.00 - 628.00 6.50 1.43 5,214 4,352
Deepak Fertilisers & Petrochemicals Corpn. Ltd.
Chemicals Inorganic Chem. 310.00
May 21, 14:14
-2.64 232.35 - 500.40 25.91 1.72 4,336 2,721
Deepak Nitrite Ltd.
Chemicals Organic Chemicals 243.15
May 21, 14:14
-2.64 134.00 - 298.00 42.11 3.61 3,943 3,327
Delta Corp Ltd.
Services Media & Entertainment 233.80
May 21, 14:14
-5.67 139.00 - 401.60 40.16 3.71 6,343 6,247
Dena Bank
Financial Banking 16.25
May 21, 14:14
-0.61 16.05 - 38.40 0.00 0.45 2,456 3,660
Dewan Housing Finance Corpn. Ltd.
Financial Housing Finance 607.35
May 21, 14:14
-1.08 387.20 - 680.55 16.30 2.22 84,450 19,001
Dhanuka Agritech Ltd.
Chemicals Pesticides 560.05
May 21, 14:14
-1.73 536.00 - 921.00 22.66 4.50 2,745 2,759
Dilip Buildcon Ltd.
Construction Construction 1,089.45
May 21, 14:14
-5.28 405.95 - 1,247.50 24.99 6.68 19,027 14,961
Dish TV India Ltd.
Services Media & Entertainment 70.00
May 21, 14:14
0.00 63.70 - 100.80 0.00 29.13 14,284 13,447
Divi's Laboratories Ltd.
Healthcare Drugs & Pharma 1,130.35
May 21, 14:14
-2.27 532.65 - 1,223.00 34.63 5.27 28,357 30,031
DLF Ltd.
Construction Real Estate 194.20
May 21, 14:14
-1.57 153.00 - 273.85 7.94 1.20 59,716 34,664
Dr. Lal Pathlabs Ltd.
Healthcare Health Services 868.85
May 21, 14:14
0.17 723.05 - 932.50 42.31 9.13 6,883 7,226
Dr. Reddy's Laboratories Ltd.
Healthcare Drugs & Pharma 1,893.90
May 21, 14:14
-4.45 1,892.00 - 2,787.00 31.62 2.59 35,117 32,012
eClerx Services Ltd
Services Misc.Other Services 1,326.00
May 21, 14:14
0.03 1,161.00 - 1,609.00 17.13 4.40 4,541 5,147
Edelweiss Financial Services Ltd.
Financial Invest.Services 314.50
May 21, 14:14
-0.11 166.25 - 325.00 32.23 4.30 58,615 28,691
Eicher Motors Ltd.
Automobile Commercial Vehicles 29,500.00
May 21, 14:14
-1.95 26,208.05 - 33,480.00 41.67 11.62 80,801 81,665
EID-Parry (India) Ltd.
FMCG Sugar 234.80
May 21, 14:14
-2.94 228.70 - 392.00 16.30 1.40 7,743 4,171
EIH Ltd.
Services Hotels & Restaurants 163.20
May 21, 14:14
-2.60 126.65 - 231.60 87.79 3.67 9,556 9,377
Elgi Equipments Ltd.
Engineering Pumps & Compressors 275.00
May 21, 14:14
-2.91 199.85 - 349.90 48.98 6.62 4,505 4,359
Emami Ltd.
FMCG Cosmetics & Toiletries 1,018.15
May 21, 14:14
-1.24 1,001.00 - 1,365.00 75.57 11.53 23,602 23,212
Endurance Technologies Ltd.
Automobile Auto Ancillaries 1,218.00
May 21, 14:14
-3.75 785.25 - 1,419.75 43.92 7.90 17,604 17,162
Engineers India Ltd.
Construction Construction 137.80
May 21, 14:14
-4.07 137.40 - 206.40 23.37 3.67 6,022 8,761
Entertainment Network India Ltd.
Services Media & Entertainment 636.00
May 21, 14:14
-3.39 613.05 - 1,005.00 81.42 3.52 3,080 3,083
Equitas Holdings Ltd.
Financial Misc. Fin.services 157.75
May 21, 14:14
-4.60 129.30 - 183.60 171.51 2.36 10,082 5,377
Eris Lifesciences Ltd
Healthcare Drugs & Pharma 758.05
May 21, 14:14
-2.85 510.00 - 849.00 43.28 13.01 10,218 10,478
Eros International Media Ltd.
Services Media & Entertainment 129.10
May 21, 14:14
-1.79 128.45 - 259.85 6.14 0.57 1,716 1,241
Escorts Ltd.
Automobile Auto Ancillaries 881.45
May 21, 14:14
0.58 544.00 - 1,017.70 31.27 4.90 10,698 10,850
Essel Propack Ltd.
Chemicals Plastic Packaging goods 254.90
May 21, 14:14
-0.53 235.10 - 315.55 23.08 3.18 4,521 3,961
Eveready Industries (India) Ltd.
FMCG Dry Cells 255.00
May 21, 14:14
-2.93 253.00 - 464.25 22.70 5.13 2,056 1,846
Exide Industries Ltd.
Engineering Storage Batteries 249.45
May 21, 14:14
-1.89 192.40 - 270.50 30.43 3.87 19,305 21,029
FDC Ltd.
Healthcare Drugs & Pharma 241.00
May 21, 14:14
-0.82 163.25 - 319.80 22.56 3.40 3,729 4,194
Federal Bank Ltd.
Financial Banking 80.15
May 21, 14:14
-2.85 80.10 - 127.65 16.95 1.29 14,742 15,852
Finolex Cables Ltd.
Engineering Wires & cables 675.00
May 21, 14:14
-1.10 451.50 - 757.90 29.54 4.94 9,600 10,395
Finolex Industries Ltd.
Chemicals Other Plastic Prod. 640.00
May 21, 14:14
-0.01 560.60 - 756.05 26.23 3.37 7,914 7,892
Firstsource Solutions Ltd.
Services Misc.Other Services 67.60
May 21, 14:14
-4.52 30.35 - 74.75 14.24 1.98 5,378 4,649
Force Motors Ltd.
Automobile Commercial Vehicles 2,716.95
May 21, 14:25
-1.49 2,701.00 - 4,499.00 25.45 2.07 3,559 3,594
Fortis Healthcare (India) Ltd
Healthcare Health Services 147.75
May 21, 14:14
2.25 107.10 - 206.25 0.00 1.55 8,979 7,700
Future Consumer Ltd.
Financial Invest.Services 54.70
May 21, 14:14
-4.95 28.95 - 79.10 0.00 8.44 10,920 10,496
Future Lifestyle Fashion Ltd.
Services Trading 420.45
May 21, 14:14
-4.15 271.70 - 482.00 64.09 5.28 8,696 8,080
Future Retail Ltd.
Services Retailing 528.05
May 21, 14:14
-5.73 287.15 - 656.00 44.56 7.32 27,985 27,056
GAIL (India) Ltd.
Energy Crude Oil & Natural Gas 324.70
May 21, 14:14
1.00 259.99 - 389.63 19.00 1.77 77,892 73,301
Gateway Distriparks Ltd.
Services Transport Support Services 169.30
May 21, 14:14
1.17 160.00 - 292.20 22.15 1.80 1,931 1,833
Gati Ltd.
Services Courier Services 99.00
May 21, 14:14
-3.74 84.35 - 154.45 21.77 1.68 1,506 1,076
GE Power India Ltd.
Construction Construction 844.95
May 21, 14:14
-2.88 604.85 - 1,044.70 402.65 7.24 4,807 5,657
GE T&D India Ltd.
Engineering Switching Equipment 366.60
May 21, 14:14
-2.42 317.00 - 474.40 41.43 8.14 9,853 9,407
GHCL Ltd.
Chemicals Soda Ash 287.50
May 21, 14:14
-2.04 204.00 - 357.40 7.88 1.74 4,102 2,807
GIC Housing Finance Ltd.
Financial Housing Finance 378.65
May 21, 14:14
-1.88 342.30 - 623.40 10.96 2.04 10,196 2,021
Gillette India Ltd.
FMCG Cosmetics & Toiletries 6,461.00
May 21, 14:14
-1.30 4,550.10 - 7,100.00 90.62 32.25 20,918 21,034
Glaxosmithkline Consumer Healthcare Ltd.
FMCG Dairy products 5,946.65
May 21, 14:14
0.11 4,851.00 - 6,940.25 35.60 7.15 21,843 24,922
Glaxosmithkline Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 2,356.45
May 21, 14:14
-1.74 2,020.00 - 2,700.00 55.46 10.12 18,988 19,920
Glenmark Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 499.15
May 21, 14:14
-0.29 493.50 - 746.00 16.91 2.76 17,804 14,137
GMR Infrastructure Ltd
Construction Construction 17.10
May 21, 14:14
-1.44 14.20 - 25.05 0.00 1.92 27,091 10,352
Godfrey Phillips India Ltd.
FMCG Tobacco Prod. 780.45
May 21, 14:14
-0.44 768.40 - 1,329.00 23.26 2.43 3,984 4,034
Godrej Consumer Products Ltd.
FMCG Cosmetics & Toiletries 1,084.00
May 21, 14:14
-0.07 859.15 - 1,156.00 45.34 11.84 76,501 74,095
Godrej Industries Ltd.
FMCG Cosmetics & Toiletries 560.95
May 21, 14:14
-0.79 512.55 - 699.00 70.42 5.74 25,797 18,851
Godrej Properties Ltd.
Construction Real Estate 754.50
May 21, 14:14
-2.88 474.00 - 920.00 69.61 7.47 19,855 16,355
Granules India Ltd.
Healthcare Drugs & Pharma 88.90
May 21, 14:14
-6.42 87.90 - 151.40 14.36 1.76 2,873 2,267
Graphite India Ltd.
Engineering Welding machinery 794.00
May 21, 14:14
0.17 102.55 - 906.00 14.81 5.59 14,924 15,281
Grasim Industries Ltd.
Construction Cement 1,034.00
May 21, 14:14
-2.71 1,012.15 - 1,375.00 24.98 1.19 68,191 68,284
Great Eastern Shipping Company Ltd.
Services Shipping 332.00
May 21, 14:14
-3.60 326.00 - 485.00 0.00 0.72 7,494 5,017
Greaves Cotton Ltd.
Engineering Industrial Machinery 127.80
May 21, 14:14
-2.63 112.35 - 170.80 15.70 3.43 3,023 3,175
Greenply Industries Ltd.
FMCG Wood 278.00
May 21, 14:14
-3.02 255.20 - 401.10 23.69 3.88 3,752 3,434
Grindwell Norton Ltd.
Metals Abrasives 501.10
May 21, 14:13
-1.89 361.25 - 574.95 40.09 5.93 5,356 5,591
Gruh Finance Ltd.
Financial Housing Finance 665.95
May 21, 14:14
-1.53 377.00 - 719.00 66.95 17.58 38,267 24,282
Gujarat Alkalies & Chemicals Ltd.
Chemicals Caustic Soda 621.10
May 21, 14:14
-2.73 378.00 - 935.00 11.42 1.23 4,793 4,582
Gujarat Fluorochemicals Ltd.
Chemicals Organic Chemicals 805.80
May 21, 14:14
-2.65 637.50 - 959.70 115.86 1.91 11,421 8,898
Gujarat Gas Ltd.
Chemicals Indl.Gases 849.00
May 21, 14:14
-1.79 643.00 - 978.00 39.69 6.22 13,901 11,606
Gujarat Mineral Devp. Corpn. Ltd.
Energy Coal & Lignite 119.90
May 21, 14:14
-2.72 119.25 - 180.90 10.83 0.95 3,773 3,824
Gujarat Narmada Valley Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 476.90
May 21, 14:14
-3.10 255.00 - 548.50 9.31 1.64 9,344 7,398
Gujarat Pipavav Port Ltd
Services Shipping 126.55
May 21, 14:14
-2.95 126.15 - 168.30 27.72 2.84 5,775 6,128
Gujarat State Fertilizers & Chemicals Ltd.
Chemicals Nitrogenous Fertilizer. 114.50
May 21, 14:14
-2.43 112.50 - 166.40 9.51 0.62 5,253 4,507
Gujarat State Petronet Ltd.
Energy Crude Oil & Natural Gas 176.45
May 21, 14:14
-1.59 154.75 - 235.80 15.58 2.03 9,768 9,940
Gulf Oil Lubricants India Ltd.
Energy Lubricants, etc. 920.95
May 21, 14:14
0.05 744.00 - 1,100.00 28.59 9.70 4,422 4,533
Hatsun Agro Products Ltd.
FMCG Dairy products 795.30
May 21, 14:14
0.93 549.60 - 970.00 91.43 33.15 12,904 12,040
Havells India Ltd.
Engineering Switching Equipment 524.40
May 21, 14:14
0.22 433.60 - 592.50 49.30 9.97 30,637 32,658
HCL Technologies Ltd.
Technology Computer Software 892.00
May 21, 14:14
0.15 824.85 - 1,108.00 14.25 3.41 114,635 124,236
HDFC Bank Ltd.
Financial Banking 1,988.95
May 21, 14:14
-1.15 1,562.00 - 2,065.00 27.96 4.72 566,656 517,551
HEG Ltd.
Engineering Welding machinery 3,294.60
May 21, 14:14
-3.70 232.50 - 3,700.00 11.93 6.88 13,795 13,120
Heidelberg Cement India Ltd.
Construction Cement 142.35
May 21, 14:14
-1.32 109.00 - 189.95 27.12 3.22 3,894 3,203
Heritage Foods Ltd.
FMCG Dairy products 699.90
May 21, 14:14
0.84 520.00 - 888.95 66.31 4.33 3,328 3,216
Hero Motocorp Ltd.
Automobile Two & Three Wheelers 3,503.00
May 21, 14:14
-1.63 3,361.05 - 4,091.95 18.80 5.84 65,461 69,940
Hexaware Technologies Ltd.
Technology Computer Software 426.00
May 21, 14:14
0.05 228.00 - 458.20 24.12 5.92 11,992 12,540
Himachal Futuristic Communications Ltd.
Communication Communication Equipt. 26.40
May 21, 14:14
-0.94 11.85 - 36.65 19.82 2.88 3,747 3,328
Himadri Speciality Chemical Ltd.
Energy Coal & Lignite 126.85
May 21, 14:14
-4.19 57.10 - 196.80 25.98 3.81 5,977 5,241
Himatsingka Seide Ltd.
Textiles Silk Textiles 348.50
May 21, 14:14
-3.57 290.05 - 443.80 17.04 2.90 4,604 3,400
Hindalco Industries Ltd.
Metals Aluminium 227.15
May 21, 14:14
-1.88 184.55 - 284.00 8.40 1.11 97,690 51,086
Hindustan Construction Co. Ltd.
Construction Construction 15.80
May 21, 14:14
-5.67 15.00 - 46.00 0.00 -4.25 10,060 1,594
Hindustan Copper Ltd.
Metals Other Non-Ferrous Metal 67.55
May 21, 14:14
-2.45 56.55 - 110.50 63.42 4.17 6,672 6,254
Hindustan Petroleum Corpn. Ltd.
Energy Crude Oil & Natural Gas 310.20
May 21, 14:14
-0.58 288.50 - 492.80 7.36 1.90 64,200 47,315
Hindustan Unilever Ltd.
FMCG Cosmetics & Toiletries 1,591.05
May 21, 14:14
-0.92 1,009.00 - 1,619.40 66.05 51.28 339,001 344,366
Hindustan Zinc Ltd.
Metals Other Non-Ferrous Metal 289.20
May 21, 14:14
-2.87 226.85 - 340.20 13.32 3.44 99,272 123,527
Housing & Urban Development Corpn. Ltd.
Financial Housing Finance 55.50
May 21, 14:14
-3.31 54.60 - 102.30 12.55 1.15 39,054 11,191
Housing Development & Infrastructure Ltd.
Construction Real Estate 26.20
May 21, 14:14
-7.42 25.75 - 96.20 7.64 0.10 3,521 1,133
Housing Development Finance Corpn. Ltd.
Financial Housing Finance 1,820.35
May 21, 14:14
-1.76 1,503.45 - 1,986.05 18.88 3.55 580,261 306,906
HSIL Ltd.
Construction Ceramic tiles 365.90
May 21, 14:14
0.19 331.00 - 564.00 32.34 1.80 3,323 2,639
ICICI Bank Ltd.
Financial Banking 288.50
May 21, 14:14
0.84 255.00 - 365.70 24.05 1.72 293,280 185,484
ICICI Prudential Life Insurance Company Ltd.
Financial Life Insurance 417.65
May 21, 14:14
-1.05 363.20 - 509.40 37.07 9.16 59,807 60,020
ICRA Ltd.
Financial Credit Ratings & Information 3,540.95
May 21, 14:08
-1.43 3,500.00 - 4,279.95 34.77 5.34 3,142 3,501
IDBI Bank Ltd.
Financial Banking 61.95
May 21, 14:14
2.48 50.20 - 91.50 0.00 0.87 42,320 18,688
Idea Cellular Ltd.
Communication Telecom.Services 52.60
May 21, 14:14
0.96 50.10 - 118.90 0.00 0.84 72,937 22,865
IDFC Bank Ltd.
Financial Banking 40.15
May 21, 14:14
-2.07 40.05 - 71.15 15.55 0.90 58,807 13,685
IDFC Ltd.
Financial SIDCs/SFCs 50.05
May 21, 14:14
-2.53 48.30 - 68.90 13.55 0.71 58,531 7,990
IFCI Ltd.
Financial DFIs 17.40
May 21, 14:14
-1.42 17.30 - 34.60 0.00 0.55 23,425 2,960
IL&FS Transportation Networks Ltd.
Construction Infrastructure 51.35
May 21, 14:14
-1.72 51.05 - 109.40 6.82 0.59 31,673 1,712
India Cements Ltd.
Construction Cement 129.30
May 21, 14:14
-0.35 126.60 - 224.60 39.68 0.77 7,013 3,953
Indiabulls Housing Finance Ltd.
Financial Housing Finance 1,103.75
May 21, 14:14
-3.10 1,013.30 - 1,440.00 12.38 3.55 114,434 47,635
Indiabulls Real Estate Ltd.
Construction Real Estate 192.70
May 21, 14:14
-6.32 151.10 - 269.70 4.53 1.29 17,457 9,131
Indiabulls Ventures Ltd.
Financial Hire Purchase 414.10
May 21, 14:13
-4.99 129.97 - 544.00 91.89 11.36 22,205 21,754
Indian Bank
Financial Banking 306.10
May 21, 14:14
1.85 253.05 - 427.40 11.11 0.90 17,150 14,560
Indian Hotels Co. Ltd.
Services Hotels & Restaurants 139.55
May 21, 14:14
1.20 101.54 - 160.95 253.72 4.04 19,606 16,560
Indian Oil Corpn. Ltd.
Energy Crude Oil & Natural Gas 164.10
May 21, 14:14
0.24 156.75 - 231.48 8.03 1.34 214,859 159,468
Indian Overseas Bank
Financial Banking 16.05
May 21, 14:14
0.31 15.25 - 28.40 0.00 0.53 651 7,776
Indo Count Inds. Ltd.
Textiles Cotton & Blended Yarn 78.05
May 21, 14:14
-2.62 77.00 - 196.50 12.23 1.82 1,834 1,542
Indraprastha Gas Ltd.
Energy Crude Oil & Natural Gas 259.55
May 21, 14:14
-2.41 193.36 - 344.90 28.79 5.43 17,114 18,141
Indusind Bank Ltd.
Financial Banking 1,927.80
May 21, 14:14
-0.11 1,375.20 - 1,951.50 32.02 4.92 119,295 115,469
Infibeam Incorporation Ltd.
Services E-Commerce 164.85
May 21, 14:14
-0.30 87.15 - 195.90 115.44 10.49 8,764 8,934
Info Edge (India) Ltd.
Services E-Commerce 1,180.55
May 21, 14:14
-1.51 836.00 - 1,460.00 62.91 6.62 13,886 14,405
Infosys Ltd.
Technology Computer Software 1,183.45
May 21, 14:14
0.02 860.00 - 1,221.05 16.16 4.00 232,791 259,016
INOX Leisure Ltd.
Services Media & Entertainment 260.95
May 21, 14:14
-3.60 216.00 - 326.35 22.05 3.77 2,820 2,527
Inox Wind Ltd.
Engineering Power Projects 98.70
May 21, 14:14
1.39 95.00 - 167.70 0.00 1.09 3,224 2,191
Intellect Design Arena Ltd.
Technology Computer Software 203.30
May 21, 14:14
-6.55 96.50 - 224.85 54.60 3.01 2,646 2,551
Interglobe Aviation Ltd.
Services Air Transport 1,103.30
May 21, 14:14
-3.24 1,004.00 - 1,520.00 18.77 5.95 36,350 42,100
Ipca Laboratories Ltd.
Healthcare Drugs & Pharma 661.60
May 21, 14:14
-4.98 400.00 - 760.00 35.77 3.06 8,657 8,091
IRB Infrastructure Developers Ltd.
Construction Construction 225.90
May 21, 14:14
-5.28 193.50 - 286.20 8.67 1.40 20,483 7,973
ISGEC Heavy Engineering Ltd.
Engineering Machine Tools 5,755.05
May 21, 14:24
-2.19 5,718.00 - 8,400.00 28.26 3.53 3,782 4,257
ITC Ltd.
FMCG Tobacco Prod. 282.00
May 21, 14:14
-0.11 250.00 - 367.70 30.51 6.55 330,663 343,917
ITD Cementation India Ltd.
Construction Construction 156.00
May 21, 14:14
-1.58 146.50 - 235.20 31.86 2.75 3,070 2,697
J Kumar Infraprojects Ltd.
Construction Construction 245.00
May 21, 14:14
-2.43 181.90 - 375.00 17.83 1.33 1,847 1,927
Jagran Prakashan Ltd.
FMCG Books & Newspapers 164.00
May 21, 14:14
0.31 155.60 - 192.55 17.51 3.48 5,057 5,127
Jai Corp Ltd.
Metals Finished Steel 129.30
May 21, 14:14
-2.96 68.25 - 223.30 203.03 1.95 3,061 2,306
Jai Prakash Associates Ltd.
Construction Cement 14.60
May 21, 14:14
-16.33 9.15 - 30.45 0.00 0.93 42,114 3,527
Jain Irrigation Systems Ltd.
Chemicals Plastic tubes & pipes 98.50
May 21, 14:14
-2.96 82.60 - 150.40 24.57 1.14 8,649 4,882
Jammu & Kashmir Bank Ltd.
Financial Banking 50.85
May 21, 14:14
-1.17 50.25 - 95.75 0.00 0.51 -1,310 2,807
Jamna Auto Inds. Ltd.
Automobile Auto Ancillaries 87.35
May 21, 14:14
-5.05 43.93 - 102.95 30.30 8.82 3,513 3,455
JB Chemicals & Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 310.00
May 21, 14:14
-1.85 259.00 - 350.85 17.56 1.82 2,412 2,601
JBF Industries Ltd.
Textiles Synthetic Yarn 90.65
May 21, 14:13
-4.98 75.00 - 326.00 0.00 0.48 10,602 745
Jet Airways India Ltd
Services Air Transport 399.70
May 21, 14:14
-4.15 393.50 - 883.45 14.83 -1.82 11,548 4,527
Jindal Saw Ltd.
Metals Steel Tubes & Pipes 98.20
May 21, 14:14
-4.29 72.45 - 182.25 9.42 0.55 9,236 3,148
Jindal Stainless (Hisar) Ltd.
Metals Stainless Steel 160.00
May 21, 14:14
-3.00 117.95 - 252.40 6.57 2.57 7,297 3,796
Jindal Stainless Ltd.
Metals Stainless Steel 78.90
May 21, 14:14
-3.25 67.00 - 132.75 11.13 1.55 9,652 3,817
Jindal Steel & Power Ltd.
Metals Sponge Iron 241.40
May 21, 14:14
-1.85 102.70 - 294.30 0.00 0.76 68,463 23,090
JK Cement Ltd
Construction Cement 957.00
May 21, 14:14
-1.11 921.25 - 1,194.80 23.28 3.41 9,599 6,740
JK Lakshmi Cement Ltd.
Construction Cement 379.50
May 21, 14:14
0.04 372.55 - 511.00 79.74 3.06 6,567 4,413
JK Tyre & Industries Ltd.
Automobile Tyres & Tubes 141.75
May 21, 14:14
-4.16 128.10 - 193.00 48.94 1.65 8,591 3,232
JM Financial Ltd.
Financial Misc. Fin.services 132.50
May 21, 14:14
-2.57 112.05 - 191.60 17.59 2.55 19,072 11,096
Johnson Controls - Hitachi Air Conditioning India Ltd.
Cons Durable ACs & Refrigerators 2,515.00
May 21, 14:14
-2.73 1,626.30 - 2,775.00 80.43 13.81 6,875 6,839
JSW Energy Ltd.
Engineering Power Projects 69.95
May 21, 14:14
-2.98 59.55 - 97.50 147.24 1.03 24,826 11,480
JSW Steel Ltd.
Metals Finished Steel 313.95
May 21, 14:14
-1.72 184.10 - 342.75 12.24 2.72 117,983 76,046
Jubilant FoodWorks Ltd.
Services Hotels & Restaurants 2,517.00
May 21, 14:14
0.77 817.20 - 2,668.80 84.31 17.10 16,415 16,544
Jubilant Life Sciences Ltd.
Healthcare Drugs & Pharma 777.15
May 21, 14:14
-5.29 600.00 - 1,039.00 19.58 3.08 16,169 12,583
Just Dial Ltd.
Services E-Commerce 422.05
May 21, 14:14
-3.14 327.55 - 647.00 21.69 3.01 2,703 2,811
Jyothy Laboratories Ltd.
FMCG Cosmetics & Toiletries 442.95
May 21, 14:14
0.76 324.50 - 471.05 43.25 7.03 8,413 8,047
Kajaria Ceramics Ltd.
Construction Ceramic tiles 529.90
May 21, 14:14
-2.12 501.25 - 767.70 35.92 6.25 8,600 8,439
Kalpataru Power Transmission Ltd.
Construction Infrastructure 441.85
May 21, 14:14
-5.89 322.00 - 535.00 21.93 2.52 9,312 6,728
Kansai Nerolac Paints Ltd.
Chemicals Paints & Varnishes 491.25
May 21, 14:14
-3.34 390.00 - 614.00 52.17 8.57 25,848 26,838
Karnataka Bank Ltd.
Financial Banking 116.10
May 21, 14:14
-3.73 107.30 - 181.00 10.02 0.65 823 3,264
Kaveri Seed Company Ltd.
FMCG Other Agri.prod. 486.95
May 21, 14:14
-1.35 431.20 - 708.00 22.52 3.09 2,516 3,187
KEC International Ltd.
Engineering Power Projects 365.00
May 21, 14:14
-4.34 235.35 - 443.40 20.44 4.71 11,168 9,411
Kei Industries Ltd.
Engineering Wires & cables 447.00
May 21, 14:14
2.76 198.00 - 471.90 24.03 7.44 4,155 3,479
Kesoram Industries Ltd.
Diversified Diversified 96.70
May 21, 14:14
-4.40 96.70 - 173.70 0.00 2.24 4,690 1,389
Kirloskar Oil Engines Ltd.
Automobile Auto Ancillaries 319.25
May 21, 14:14
0.46 304.40 - 454.30 32.01 2.95 3,638 4,631
Kotak Mahindra Bank Ltd.
Financial Banking 1,282.00
May 21, 14:14
-0.96 932.50 - 1,304.45 39.32 4.83 267,928 243,827
KPIT Technologies Ltd.
Technology Computer Software 254.70
May 21, 14:14
-2.47 104.05 - 266.00 21.79 2.91 4,943 5,024
KPR Mills Ltd.
Textiles Cotton & Blended Yarn 627.00
May 21, 14:14
1.23 615.00 - 884.00 15.43 3.07 5,212 4,481
KRBL Ltd.
FMCG Other Agri.prod. 450.55
May 21, 14:14
0.48 371.15 - 675.00 24.41 4.63 11,680 10,604
Kwality Ltd.
FMCG Food Processing 45.45
May 21, 14:14
-3.19 45.25 - 159.85 10.47 1.01 2,644 1,096
L&T Finance Holdings Ltd.
Financial Misc. Fin.services 168.15
May 21, 14:14
-2.97 119.35 - 213.85 23.07 2.68 89,550 33,668
L&T Technology Services Ltd.
Engineering Other Projects 1,282.05
May 21, 14:14
2.00 712.25 - 1,545.00 29.45 7.17 12,893 13,053
La Opala RG Ltd.
Construction Glass & Glassware 271.15
May 21, 14:13
-2.04 225.28 - 369.50 41.66 6.27 2,896 3,031
Lakshmi Machine Works Ltd.
Engineering Textile Machinery 8,499.90
May 21, 14:14
-2.51 4,316.50 - 9,383.55 42.77 5.67 8,422 9,345
Lakshmi Vilas Bank Ltd.
Financial Banking 92.50
May 21, 14:13
-0.32 88.10 - 194.90 26.67 0.88 2,538 2,388
Larsen & Toubro Infotech Ltd.
Technology Computer Software 1,537.10
May 21, 14:14
0.12 724.55 - 1,750.00 24.61 7.04 25,184 26,504
Larsen & Toubro Ltd.
Construction Infrastructure 1,318.80
May 21, 14:14
0.25 1,107.53 - 1,470.00 25.60 3.52 259,611 185,006
Laurus Labs Ltd.
Healthcare Drugs & Pharma 449.70
May 21, 14:14
-2.11 418.90 - 640.00 28.47 3.22 5,610 4,772
LIC Housing Finance Ltd.
Financial Housing Finance 473.95
May 21, 14:14
-1.55 473.15 - 794.00 12.02 1.89 146,001 24,204
Linde India Ltd.
Chemicals Indl.Gases 422.90
May 21, 14:14
-2.62 368.00 - 599.00 184.14 2.60 4,916 3,673
Lupin Ltd.
Healthcare Drugs & Pharma 736.75
May 21, 14:14
-0.93 723.65 - 1,327.00 132.56 2.45 38,459 33,306
Magma Fincorp Ltd.
Financial Equipt.Leasing 178.75
May 21, 14:14
-0.80 119.10 - 192.90 20.90 1.71 14,465 4,816
Mahanagar Gas Ltd.
Energy Crude Oil & Natural Gas 836.00
May 21, 14:14
-2.92 832.00 - 1,377.50 17.54 3.98 7,677 8,289
Mahindra & Mahindra Financial Services Ltd.
Financial Misc. Fin.services 457.05
May 21, 14:14
-1.35 289.95 - 534.00 27.50 2.84 67,769 28,155
Mahindra & Mahindra Ltd.
Automobile Cars & Multi Utility Vehicles 834.25
May 21, 14:14
-0.21 612.00 - 887.90 25.86 3.54 143,938 104,434
Mahindra CIE Automotive Ltd.
Metals Castings & Forgings 239.65
May 21, 14:14
-1.54 200.00 - 271.80 99.32 2.57 10,132 9,061
Mahindra Holidays & Resorts India Ltd
Services Hotels & Restaurants 322.25
May 21, 14:14
-3.32 272.05 - 490.00 32.69 6.08 4,790 4,327
Mahindra Lifespace Developers Ltd.
Construction Real Estate 526.00
May 21, 14:14
-0.06 396.55 - 563.15 26.53 1.30 3,102 2,680
Manappuram Finance Ltd.
Financial Hire Purchase 114.70
May 21, 14:14
0.84 82.10 - 130.45 14.37 2.51 20,106 9,643
Mangalore Refinery & Petrochemicals Ltd.
Energy Crude Oil & Natural Gas 101.40
May 21, 14:14
-1.98 99.10 - 146.70 8.88 1.73 31,034 17,701
Manpasand Beverages Ltd.
FMCG Food Processing 427.80
May 21, 14:14
-1.12 348.95 - 512.00 55.65 4.08 4,667 4,908
Marico Ltd.
FMCG Vegetable oils 312.50
May 21, 14:14
-1.79 284.15 - 348.70 49.80 15.95 40,037 40,559
Marksans Pharma Ltd.
Healthcare Health Services 26.35
May 21, 14:14
-5.72 25.30 - 52.30 29.74 2.27 1,173 1,089
Maruti Suzuki India Ltd.
Automobile Cars & Multi Utility Vehicles 8,456.95
May 21, 14:14
-0.63 6,689.25 - 9,996.40 32.16 6.84 251,726 253,445
Max Financial Services Ltd.
Financial Misc. Fin.services 464.55
May 21, 14:14
-4.83 417.30 - 652.90 110.47 6.40 7,721 12,760
Max India Ltd.
Financial Misc. Fin.services 80.85
May 21, 14:14
-1.52 78.85 - 159.70 0.00 1.32 2,229 2,170
Mcleod Russel (India) Ltd.
FMCG Tea & Coffee 139.00
May 21, 14:14
-3.61 137.15 - 248.70 14.90 0.94 2,398 1,513
Meghmani Organics Ltd.
Chemicals Pesticides 96.90
May 21, 14:14
-2.95 36.15 - 129.40 17.00 2.94 2,885 2,463
Minda Corporation Ltd.
Automobile Auto Ancillaries 170.45
May 21, 14:14
-3.37 95.00 - 228.80 31.90 3.79 4,465 3,892
Minda Industries Ltd.
Automobile Auto Ancillaries 1,091.00
May 21, 14:14
-2.46 535.80 - 1,358.00 41.65 7.95 9,840 9,685
MindTree Ltd.
Technology Computer Software 1,029.10
May 21, 14:14
2.26 439.05 - 1,101.20 29.47 6.17 16,054 16,802
MMTC Ltd.
Services Trading 33.65
May 21, 14:14
-4.54 30.33 - 67.80 330.59 3.37 4,842 5,025
Moil Ltd.
Metals Minerals 193.20
May 21, 14:14
0.00 147.00 - 285.85 12.03 1.77 2,841 4,933
Monsanto India Ltd.
Chemicals Pesticides 2,721.00
May 21, 14:14
-2.09 2,155.60 - 2,980.00 28.64 7.36 4,356 4,714
Motherson Sumi Systems Ltd.
Automobile Auto Ancillaries 321.45
May 21, 14:14
-1.17 278.97 - 395.60 43.87 7.31 73,610 68,148
Motilal Oswal Financial Services Ltd
Financial Misc. Fin.services 924.95
May 21, 14:14
-3.49 901.20 - 1,588.40 28.20 6.35 17,797 13,638
Mphasis Ltd.
Technology Computer Software 1,094.85
May 21, 14:14
-2.84 525.50 - 1,149.90 25.27 3.86 18,539 21,163
MRF Ltd.
Automobile Tyres & Tubes 73,322.60
May 21, 14:14
-1.19 61,000.00 - 81,425.95 27.40 3.18 30,677 31,010
Multi Commodity Exchange India
Financial Misc. Fin.services 736.30
May 21, 14:14
-2.11 665.10 - 1,182.00 34.83 2.73 2,622 3,774
Muthoot Finance Ltd.
Financial Misc. Fin.services 399.00
May 21, 14:14
-3.13 363.50 - 525.50 8.97 2.04 36,447 15,996
Narayana Hrudayalaya Ltd.
Healthcare Health Services 239.25
May 21, 14:14
-4.89 234.55 - 345.00 76.59 4.85 5,073 4,890
Natco Pharma Ltd.
Healthcare Drugs & Pharma 759.00
May 21, 14:14
-3.05 671.10 - 1,090.00 24.64 4.80 14,275 14,121
National Aluminium Co. Ltd.
Metals Aluminium 72.80
May 21, 14:14
2.75 60.70 - 97.60 10.39 1.25 10,605 14,062
National Thermal Power Corp. Ltd.
Energy Electricity Generation 162.95
May 21, 14:14
-2.19 153.15 - 188.00 14.22 1.33 245,487 135,019
Nava Bharat Ventures Ltd.
Diversified Diversified 124.85
May 21, 14:14
-0.44 117.90 - 184.40 20.76 0.69 5,561 2,214
Navin Fluorine International Ltd.
Chemicals Organic Chemicals 699.00
May 21, 14:14
-2.34 565.60 - 880.00 19.24 3.52 3,402 3,460
Navkar Corporation Ltd.
Services Transport Support Services 150.00
May 21, 14:14
-4.55 145.35 - 227.00 25.38 1.38 2,665 2,289
Navneet Education Ltd.
FMCG Books & Newspapers 136.40
May 21, 14:14
-2.05 127.90 - 193.50 24.96 4.23 3,328 3,179
NBCC India Ltd.
Construction Real Estate 94.15
May 21, 14:14
-1.36 89.10 - 145.65 43.97 8.83 15,073 16,713
NCC Ltd.
Construction Construction 97.35
May 21, 14:14
-7.20 76.20 - 141.40 24.11 1.44 7,980 5,973
Nestle India Ltd.
FMCG Dairy products 9,493.00
May 21, 14:14
-1.97 6,470.00 - 9,889.95 68.33 23.86 88,917 91,733
Network 18 Media & Investments Ltd.
Services Media & Entertainment 43.90
May 21, 14:14
-9.58 43.50 - 64.10 0.00 4.21 6,025 4,795
NHPC Ltd.
Energy Electricity Generation 26.30
May 21, 14:14
0.77 25.50 - 34.50 12.14 1.05 42,736 26,982
NIIT Ltd.
Technology Computer Software 94.55
May 21, 14:14
-5.92 82.10 - 124.80 25.30 2.19 1,625 1,580
NIIT Technologies Ltd.
Technology Computer Software 1,050.75
May 21, 14:14
1.49 462.60 - 1,192.00 23.06 3.64 5,749 6,461
Nilkamal Ltd.
Chemicals Other Plastic Prod. 1,650.00
May 21, 14:14
-1.46 1,488.15 - 2,132.20 20.02 2.91 2,538 2,472
NLC India Ltd.
Energy Electricity Generation 82.50
May 21, 14:14
-0.06 79.30 - 119.40 3.23 0.95 23,551 12,588
NMDC Ltd.
Metals Minerals 112.80
May 21, 14:14
-1.74 102.80 - 162.70 11.17 1.45 30,556 35,879
NOCIL Ltd.
Chemicals Thermoplastics 193.35
May 21, 14:14
-2.10 91.00 - 236.40 18.71 5.32 3,078 3,180
Oberoi Realty Ltd.
Construction Real Estate 530.35
May 21, 14:14
1.08 335.30 - 610.00 38.95 2.93 19,434 17,870
Oil & Natural Gas Corpn. Ltd.
Energy Crude Oil & Natural Gas 186.75
May 21, 14:14
0.92 155.20 - 212.85 13.03 1.20 280,591 239,340
Oil India Ltd.
Energy Crude Oil & Natural Gas 243.10
May 21, 14:14
-0.12 171.40 - 259.30 15.02 0.90 33,714 27,351
Omaxe Ltd.
Construction Real Estate 220.80
May 21, 14:14
-0.52 192.90 - 235.45 54.87 1.85 5,321 4,038
Oracle Financial Services Software Ltd.
Technology Computer Software 3,842.00
May 21, 14:14
-0.52 3,372.25 - 4,379.20 26.56 6.98 29,821 32,853
Orient Cement Ltd.
Construction Cement & Asbestos prod. 120.90
May 21, 14:14
-3.78 120.00 - 183.60 55.78 2.41 3,722 2,467
Oriental Bank of Commerce
Financial Banking 76.65
May 21, 14:14
1.66 74.00 - 160.80 0.00 0.46 1,909 4,743
Page Industries Ltd.
Textiles Cloth 22,915.85
May 21, 14:14
-0.79 13,841.45 - 25,789.95 80.28 30.21 25,669 25,654
Parag Milk Foods Ltd.
FMCG Dairy products 339.90
May 21, 14:14
-3.04 206.00 - 368.95 32.77 3.98 3,014 2,853
PC Jeweller Ltd.
Cons Durable Gems & Jewellery 161.20
May 21, 14:14
-1.71 94.55 - 600.65 11.35 1.67 5,921 6,349
Persistent Systems Ltd.
Technology Computer Software 800.50
May 21, 14:14
0.77 565.15 - 878.00 19.69 2.99 5,764 6,360
Petronet LNG Ltd.
Energy Crude Oil & Natural Gas 209.30
May 21, 14:14
-4.28 198.20 - 275.65 16.01 3.53 31,550 32,430
Pfizer Ltd.
Healthcare Drugs & Pharma 2,415.05
May 21, 14:14
-1.04 1,642.00 - 2,549.75 30.65 4.11 9,516 11,036
Phillips Carbon Black Ltd.
Chemicals Carbon Black 232.25
May 21, 14:14
0.04 75.00 - 318.80 17.32 3.51 4,601 3,964
Phoenix Mills Ltd.
Construction Real Estate 703.10
May 21, 14:14
0.77 389.25 - 725.00 44.04 3.74 14,209 10,664
PI Industries Ltd.
Chemicals Pesticides 834.00
May 21, 14:14
-3.25 675.00 - 1,034.00 31.93 6.10 11,641 11,737
Pidilite Industries Ltd.
Chemicals Thermoplastics 1,097.80
May 21, 14:14
1.52 717.00 - 1,124.80 63.83 16.45 54,467 55,859
Piramal Enterprises Ltd.
Healthcare Drugs & Pharma 2,367.45
May 21, 14:14
0.86 2,275.00 - 3,070.95 28.75 2.47 68,241 42,795
PNB Housing Finance Ltd.
Financial Housing Finance 1,260.25
May 21, 14:14
-1.13 1,070.20 - 1,717.65 25.19 3.32 54,132 20,927
PNC Infratech Ltd.
Services Road Transport 169.10
May 21, 14:14
1.26 129.40 - 228.30 24.88 2.54 6,102 4,310
Power Finance Corpn. Ltd.
Financial SIDCs/SFCs 73.05
May 21, 14:14
-1.48 72.60 - 156.85 12.87 0.47 217,298 19,431
Power Grid Corporation of India Ltd.
Energy Electricity Distribn. 212.90
May 21, 14:14
-0.02 189.00 - 226.60 13.64 2.19 227,065 111,433
Praj Industries Ltd.
Engineering Industrial Machinery 92.90
May 21, 14:14
-3.78 65.00 - 131.50 42.77 2.32 1,485 1,689
Prestige Estates Projects Ltd.
Construction Real Estate 274.75
May 21, 14:14
-2.54 221.05 - 356.80 29.34 2.23 15,713 10,371
Prism Johnson Ltd.
Construction Cement 101.70
May 21, 14:25
-4.24 98.50 - 158.95 65.98 5.34 6,981 5,134
Procter & Gamble Hygiene & Health Care Ltd.
FMCG Cosmetics & Toiletries 9,222.10
May 21, 14:14
-0.74 7,351.00 - 9,900.00 73.20 39.86 29,753 29,870
PTC India Financial Services Ltd.
Financial Misc. Fin.services 19.00
May 21, 14:14
-5.71 18.15 - 48.20 49.53 0.52 9,312 1,224
PTC India Ltd.
Energy Electricity Distribn. 78.00
May 21, 14:14
-3.70 77.55 - 130.45 6.50 0.58 11,436 2,310
Punjab National Bank
Financial Banking 77.50
May 21, 14:14
3.68 74.15 - 231.45 0.00 0.53 -27,063 20,980
PVR Ltd.
Services Media & Entertainment 1,350.10
May 21, 14:14
-1.53 1,142.05 - 1,601.00 50.94 5.91 7,141 6,352
Quess Corp Ltd.
Financial Business Consultancy 1,109.05
May 21, 14:14
-4.31 771.00 - 1,249.00 51.18 6.47 16,219 15,916
Radico Khaitan Ltd.
FMCG Liquors 394.55
May 21, 14:14
-2.64 113.15 - 452.00 42.53 4.60 5,985 5,250
Rain Industries Ltd.
Construction Cement & Asbestos prod. 223.90
May 21, 14:14
-7.19 91.55 - 475.00 7.95 1.80 13,986 7,596
Rajesh Exports Ltd.
Cons Durable Gems & Jewellery 631.25
May 21, 14:13
-0.36 610.00 - 874.00 15.29 2.76 9,504 18,792
Rallis India Ltd.
Chemicals Pesticides 206.80
May 21, 14:14
-1.22 204.10 - 290.00 23.88 3.36 3,812 4,003
Rashtriya Chemicals & Fertilizers Ltd.
Chemicals Nitrogenous Fertilizer. 67.40
May 21, 14:14
-4.80 66.60 - 111.40 35.79 1.29 5,491 3,735
Ratnamani Metals & Tubes Ltd.
Metals Steel Tubes & Pipes 985.00
May 21, 14:14
-1.33 701.00 - 1,125.00 34.13 3.69 4,532 4,621
Raymond Ltd.
Textiles Cloth 1,007.00
May 21, 14:14
-3.66 598.10 - 1,153.00 45.99 3.42 8,084 6,190
RBL Bank Ltd.
Financial Banking 498.30
May 21, 14:14
-2.01 443.30 - 559.95 32.97 3.12 24,612 20,826
Redington India Ltd.
Technology Computer Hardware 121.95
May 21, 14:14
-5.65 121.00 - 209.90 10.06 1.46 5,732 4,942
Relaxo Footwears Ltd.
FMCG Footwear 694.70
May 21, 14:14
-1.68 451.95 - 752.00 51.81 10.96 8,515 8,345
Reliance Capital Ltd.
Financial Equipt.Leasing 372.90
May 21, 14:14
-2.09 363.90 - 879.90 7.22 0.63 38,344 9,450
Reliance Communications Ltd.
Communication Telecom.Services 13.40
May 21, 14:14
-12.42 9.60 - 40.15 0.00 0.16 48,300 3,886
Reliance Industries Ltd.
Energy Crude Oil & Natural Gas 925.40
May 21, 14:14
-0.90 647.55 - 1,011.00 16.22 1.99 726,805 585,239
Reliance Infrastructure Ltd.
Energy Electricity Distribn. 393.15
May 21, 14:14
0.03 375.10 - 589.90 7.70 0.43 35,944 10,320
Reliance Naval and Engineering Ltd.
Services Shipping 14.30
May 21, 14:14
-7.14 12.05 - 72.65 0.00 0.74 10,397 1,073
Reliance Power Ltd.
Energy Electricity Generation 33.15
May 21, 14:14
-1.92 32.40 - 65.20 9.00 0.41 40,481 9,313
Repco Home Finance Ltd.
Financial Housing Finance 578.70
May 21, 14:14
0.30 510.00 - 924.00 18.02 2.84 11,145 3,607
Rural Electrification Corpn. Ltd.
Financial SIDCs/SFCs 109.45
May 21, 14:14
-2.45 109.20 - 218.75 4.22 0.59 184,671 21,655
S H Kelkar and Company Ltd
FMCG Personal Care 245.10
May 21, 14:14
-1.96 232.25 - 313.90 35.68 4.16 3,547 3,578
Sadbhav Engineering Ltd.
Construction Construction 360.00
May 21, 14:14
-1.93 261.05 - 440.00 29.26 3.44 16,102 6,153
Sanofi India Ltd.
Healthcare Drugs & Pharma 4,935.00
May 21, 14:14
0.42 3,940.00 - 5,348.95 32.51 5.44 10,601 11,331
Schaeffler India Ltd.
Engineering Ball Bearings 5,280.00
May 21, 14:14
-1.15 4,128.05 - 5,988.70 35.52 4.97 7,927 8,757
Schneider Electric Infrastructure Ltd.
Engineering Electronic Components 106.35
May 21, 14:14
-3.89 101.55 - 150.00 0.00 48.93 2,934 2,570
Shankara Building Products Ltd.
Metals Stainless Steel 1,856.30
May 21, 14:14
-0.50 665.35 - 2,364.80 57.49 9.31 4,484 4,242
Sharda Cropchem Ltd.
Chemicals Misc.Chem. 426.75
May 21, 14:14
-1.84 360.05 - 570.00 19.86 3.34 3,620 3,788
Sheela Foam Ltd.
Textiles Misc.Textiles 1,446.80
May 21, 14:14
11.34 1,055.00 - 1,850.00 48.89 10.94 6,387 6,537
Shilpa Medicare Ltd.
Healthcare Drugs & Pharma 405.00
May 21, 14:14
-7.56 398.30 - 716.80 29.69 3.45 3,335 3,416
Shipping Corpn. Of India Ltd.
Services Shipping 62.15
May 21, 14:14
-2.89 61.80 - 113.40 31.57 0.42 7,009 2,893
Shopper's Stop Ltd.
Services Retailing 537.75
May 21, 14:14
-2.31 286.00 - 603.00 19.35 5.22 5,603 4,725
Shree Cement Ltd.
Construction Cement 16,096.85
May 21, 14:14
-1.79 15,652.15 - 19,848.90 40.63 6.32 56,764 56,237
Shree Renuka Sugars Ltd.
FMCG Sugar 15.75
May 21, 14:14
0.00 12.40 - 22.50 0.00 -0.67 12,834 3,019
Shriram City Union Finance Ltd.
Financial Equipt.Leasing 2,141.40
May 21, 14:14
-1.36 1,850.00 - 2,616.40 21.14 2.53 32,056 14,529
Shriram Transport Finance Co. Ltd.
Financial Equipt.Leasing 1,402.40
May 21, 14:14
-0.62 917.70 - 1,668.75 20.42 2.53 80,373 31,791
Siemens Ltd.
Engineering Switching Equipment 1,031.60
May 21, 14:14
-0.49 992.65 - 1,469.90 30.71 4.71 32,680 36,755
Sintex Industries Ltd.
Chemicals Plastic Resins 16.25
May 21, 14:14
-3.27 15.70 - 115.00 6.83 0.22 4,440 968
Siti Networks Ltd
Services Media & Entertainment 14.10
May 21, 14:10
-4.41 13.70 - 36.80 0.00 3.61 2,438 1,238
SJVN Ltd.
Energy Electricity Generation 31.60
May 21, 14:14
-1.10 29.75 - 40.15 9.07 1.03 10,554 12,457
SKF India Ltd.
Engineering Ball Bearings 1,725.90
May 21, 14:14
-1.56 1,477.00 - 1,970.00 30.36 4.89 8,278 8,984
Sobha Ltd.
Construction Real Estate 517.00
May 21, 14:14
-2.44 345.00 - 694.90 22.43 1.76 6,938 4,863
Solar Industries India Ltd.
Chemicals Explosives 1,110.00
May 21, 14:14
-2.40 800.25 - 1,272.80 46.42 9.45 10,652 10,238
Somany Ceramics Ltd.
Construction Ceramic tiles 554.85
May 21, 14:13
-3.29 540.65 - 977.60 35.19 4.37 2,489 2,343
Sonata Software Ltd.
Technology Computer Software 342.50
May 21, 14:14
0.25 143.00 - 386.70 20.13 5.55 3,274 3,585
South Indian Bank Ltd.
Financial Banking 24.55
May 21, 14:14
-4.10 22.25 - 34.75 13.35 0.89 2,540 4,469
Spicejet Ltd.
Services Air Transport 94.00
May 21, 14:25
-9.66 92.00 - 156.25 9.96 -100.14 6,362 5,548
SREI Infrastructure Finance Ltd.
Financial Equipt.Leasing 71.90
May 21, 14:14
-3.75 69.50 - 138.00 9.31 0.68 28,839 3,579
SRF Ltd.
Diversified Diversified 1,869.00
May 21, 14:14
-2.88 1,415.25 - 2,446.60 23.10 2.99 12,797 10,668
State Bank of India
Financial Banking 243.55
May 21, 14:14
1.97 232.35 - 351.30 0.00 1.07 279,277 216,109
Steel Authority Of India Ltd.
Metals Finished Steel 72.15
May 21, 14:14
-1.97 52.85 - 101.45 0.00 0.86 70,757 29,740
Sterlite Technologies Ltd.
Communication Communication Equipt. 306.05
May 21, 14:14
-3.35 144.00 - 415.00 36.91 10.50 13,259 12,339
Sudarshan Chemical Inds. Ltd.
Chemicals Dyes & Pigments 435.20
May 21, 14:14
-5.52 316.10 - 634.60 35.14 6.56 3,391 2,973
Sun Pharma Advanced Research Company Ltd.
Healthcare Drugs & Pharma 354.25
May 21, 14:14
-5.72 272.00 - 532.00 0.00 48.73 8,867 8,943
Sun Pharmaceutical Inds. Ltd.
Healthcare Drugs & Pharma 450.65
May 21, 14:14
-3.07 432.70 - 654.00 52.42 2.92 103,305 108,845
Sun TV Network Ltd.
Services Media & Entertainment 935.65
May 21, 14:14
-1.75 652.45 - 1,097.80 32.56 7.89 35,647 36,981
Sundaram-Clayton Ltd.
Automobile Auto Ancillaries 4,833.00
May 21, 14:14
-0.37 3,926.00 - 6,299.90 0.00 16.21 11,204 9,592
Sundram Fasteners Ltd.
Engineering Fasteners 575.60
May 21, 14:14
-3.20 364.05 - 642.90 31.30 10.13 12,757 12,099
Sunteck Realty Ltd.
Construction Real Estate 418.80
May 21, 14:14
-1.49 215.15 - 470.00 34.12 2.39 6,971 6,180
Suprajit Engineering Ltd.
Automobile Auto Ancillaries 280.00
May 21, 14:14
1.47 226.80 - 347.90 35.21 6.47 4,202 3,865
Supreme Industries Ltd.
Chemicals Other Plastic Prod. 1,252.05
May 21, 14:14
-3.18 1,020.10 - 1,476.00 37.37 8.51 16,332 16,132
Supreme Petrochem Ltd.
Energy Crude Oil & Natural Gas 291.00
May 21, 14:14
-5.44 290.00 - 422.00 25.26 4.54 2,836 2,934
Suven Life Sciences Ltd.
Healthcare Drugs & Pharma 182.30
May 21, 14:14
-0.87 155.00 - 250.80 18.71 3.47 2,075 2,314
Suzlon Energy Ltd.
Engineering Electrical Machinery 8.75
May 21, 14:14
-1.13 8.50 - 22.25 6.94 -0.69 14,936 4,639
Swan Energy Ltd.
Construction Real Estate 169.05
May 21, 14:07
-0.88 109.10 - 235.95 698.94 4.62 4,897 4,128
Symphony Ltd.
Cons Durable ACs & Refrigerators 1,632.00
May 21, 14:14
-2.49 1,151.85 - 2,209.00 61.08 19.79 11,252 11,466
Syndicate Bank
Financial Banking 44.30
May 21, 14:14
2.31 42.65 - 95.90 0.00 0.40 -1,677 6,080
Syngene International Ltd.
Healthcare Drugs & Pharma 606.85
May 21, 14:14
0.23 430.10 - 700.00 39.79 7.06 11,879 12,140
Take Solutions Ltd.
Services Misc.Other Services 210.05
May 21, 14:14
0.19 118.20 - 233.80 19.08 2.31 3,186 3,062
Tamil Nadu Newsprint & Papers Ltd.
FMCG Paper 319.00
May 21, 14:14
-3.02 285.50 - 499.00 0.00 1.41 5,006 2,204
Tata Chemicals Ltd.
Chemicals Soda Ash 734.95
May 21, 14:14
2.15 560.40 - 787.50 7.74 1.36 24,009 18,823
Tata Coffee Ltd.
FMCG Tea & Coffee 111.00
May 21, 14:14
-2.50 110.10 - 183.50 19.33 1.84 2,698 2,061
Tata Communications Ltd.
Communication Telecom.Services 607.20
May 21, 14:14
-0.48 570.45 - 776.00 0.00 58.97 24,629 17,294
Tata Consultancy Services Ltd.
Technology Computer Software 3,573.00
May 21, 14:14
2.03 2,323.10 - 3,592.00 26.41 8.01 639,555 682,176
Tata Elxsi Ltd.
Technology Computer Software 1,164.50
May 21, 14:14
1.07 641.18 - 1,259.90 29.73 9.67 6,886 7,137
Tata Global Beverages Ltd.
FMCG Tea & Coffee 243.30
May 21, 14:14
-0.57 140.20 - 328.75 30.59 2.16 15,216 15,160
Tata Investment Corpn. Ltd.
Financial Invest.Services 797.00
May 21, 14:14
-0.85 634.45 - 957.85 17.80 1.65 4,345 4,375
Tata Metaliks Ltd.
Metals Pig Iron 780.00
May 21, 14:14
-0.50 585.25 - 975.50 12.14 5.42 2,481 1,944
Tata Motors DVR
Automobile Commercial Vehicles 175.30
May 21, 14:14
-3.18 175.15 - 294.30 - - - -
Tata Motors Ltd.
Automobile Commercial Vehicles 296.90
May 21, 14:14
-2.53 296.60 - 488.25 7.74 1.08 113,860 86,375
Tata Power Co. Ltd.
Energy Electricity Generation 78.90
May 21, 14:14
-2.41 75.80 - 101.80 8.67 1.41 68,239 21,476
Tata Sponge Iron Ltd.
Metals Sponge Iron 1,045.05
May 21, 14:14
-2.22 768.30 - 1,249.00 11.38 1.63 1,034 1,603
Tata Steel Ltd.
Metals Finished Steel 576.80
May 21, 14:14
-2.47 454.17 - 755.52 5.23 1.18 142,614 70,194
Tech Mahindra Ltd.
Technology Computer Software 680.70
May 21, 14:14
-1.77 356.65 - 729.50 21.10 3.76 62,720 66,737
Techno Electric & Engg. Co. Ltd.
Construction Construction 315.10
May 21, 14:14
-0.55 302.15 - 438.90 17.42 2.94 3,397 3,585
Tejas Networks Ltd.
Technology Computer Hardware 310.95
May 21, 14:14
-2.48 257.00 - 472.00 26.56 2.46 3,013 2,829
Texmaco Rail & Engineering Ltd.
Engineering Other Machinery 75.90
May 21, 14:14
1.20 74.00 - 129.30 230.10 1.62 1,693 1,649
The Ramco Cements Ltd.
Construction Cement 823.90
May 21, 14:14
-2.22 647.60 - 879.10 33.50 4.95 20,811 19,482
Thermax Ltd.
Engineering Industrial Machinery 1,162.00
May 21, 14:14
-0.01 833.60 - 1,360.00 59.91 5.12 13,021 13,906
Thomas Cook (India) Ltd.
Services Tourism 274.40
May 21, 14:14
-0.89 204.10 - 303.00 134.09 4.89 10,064 10,194
Thyrocare Technologies Ltd.
Healthcare Health Services 595.85
May 21, 14:14
-2.57 565.50 - 871.00 34.16 7.19 3,073 3,186
Time Technoplast Ltd
Chemicals Other Forms-Primary Plastic 133.40
May 21, 14:14
2.30 115.70 - 232.80 18.00 2.12 3,681 3,025
Timken India Ltd.
Engineering Industrial Machinery 689.45
May 21, 14:14
-2.59 642.75 - 1,006.95 49.67 6.90 4,571 4,672
Titagarh Wagons Ltd.
FMCG Misc. Manuf.Articles 106.35
May 21, 14:14
-1.62 105.55 - 189.70 0.00 1.31 1,552 1,227
Titan Company Ltd.
Cons Durable Clocks & Watches 919.15
May 21, 14:14
-2.21 460.10 - 999.70 72.59 16.12 80,836 82,031
Torrent Pharmaceuticals Ltd.
Healthcare Drugs & Pharma 1,336.45
May 21, 14:14
-0.53 1,141.95 - 1,474.80 34.48 4.92 23,429 22,617
Torrent Power Ltd.
Energy Electricity Distribn. 218.30
May 21, 14:14
-2.83 171.50 - 307.35 12.22 1.40 18,353 10,518
Trent Ltd.
Services Retailing 329.85
May 21, 14:14
-0.74 227.40 - 376.40 126.06 6.87 11,229 10,963
Trident Ltd.
Textiles Cotton & Blended Yarn 55.85
May 21, 14:14
-3.87 55.35 - 109.50 10.77 0.96 5,558 2,844
Triveni Turbine Ltd.
Engineering Industrial Machinery 98.35
May 21, 14:14
-1.94 95.05 - 167.25 37.51 7.50 3,250 3,272
TTK Prestige Ltd.
Cons Durable Domestic Electrical Applns. 5,881.40
May 21, 14:14
-2.03 5,711.35 - 8,900.00 24.66 7.12 6,912 6,939
TV Today Network Ltd.
Services Media & Entertainment 450.00
May 21, 14:14
-0.64 210.00 - 557.95 22.34 3.89 2,482 2,711
TV18 Broadcast Ltd.
Services Media & Entertainment 53.35
May 21, 14:14
-1.66 33.05 - 70.80 0.00 2.74 9,400 9,146
TVS Motor Co. Ltd.
Automobile Two & Three Wheelers 558.25
May 21, 14:14
-2.91 517.25 - 794.45 40.38 9.84 27,598 26,339
TVS Srichakra Ltd.
Automobile Tyres & Tubes 3,151.00
May 21, 14:14
-3.57 2,974.20 - 4,280.00 20.08 3.94 2,730 2,431
UCO Bank
Financial Banking 18.05
May 21, 14:14
-0.55 17.85 - 38.40 0.00 0.56 -4,410 4,155
UFLEX Ltd.
Chemicals Plastic Packaging goods 278.85
May 21, 14:14
-4.88 277.15 - 506.90 5.96 0.52 3,819 2,013
Ujjivan Financial Services Ltd.
Financial Misc. Fin.services 382.00
May 21, 14:14
-3.25 285.00 - 434.75 630.71 2.61 9,141 4,592
Ultratech Cement Ltd.
Construction Cement 3,849.60
May 21, 14:14
-0.24 3,773.30 - 4,599.90 47.73 4.02 106,878 106,063
Unichem Laboratories Ltd.
Healthcare Drugs & Pharma 260.00
May 21, 14:14
-0.44 231.00 - 382.00 88.34 0.66 1,913 1,839
Union Bank of India
Financial Banking 86.90
May 21, 14:14
4.38 82.10 - 196.05 0.00 0.43 18,130 9,810
Unitech Ltd.
Construction Real Estate 4.45
May 21, 14:14
-3.26 4.25 - 12.25 0.00 0.12 4,975 1,156
United Breweries Ltd.
FMCG Beer 1,146.90
May 21, 14:14
1.15 766.80 - 1,243.00 98.72 11.78 31,156 30,586
UPL Ltd.
Chemicals Inorganic Chem. 682.95
May 21, 14:14
-3.74 672.50 - 902.50 17.30 3.81 38,439 34,973
VA Tech Wabag Ltd
Engineering Other Machinery 454.40
May 21, 14:14
-0.25 448.30 - 749.90 16.84 2.35 2,518 2,485
Vakrangee Ltd.
Technology Computer Software 48.95
May 21, 14:14
-4.95 48.95 - 515.00 6.86 2.00 4,723 5,183
Vardhman Textiles Ltd.
Textiles Cotton & Blended Yarn 1,198.50
May 21, 14:14
-2.08 1,128.30 - 1,559.95 11.84 1.39 8,141 6,881
Varun Beverages Ltd.
FMCG Beer 668.00
May 21, 14:14
-4.30 464.45 - 758.80 54.35 6.82 14,749 12,190
Vedanta Ltd.
Metals Minerals 261.55
May 21, 14:14
-3.24 220.65 - 355.70 9.47 1.54 108,524 97,967
Venky's (India) Ltd.
FMCG Food Processing 3,015.05
May 21, 14:14
-7.72 1,135.05 - 4,725.00 21.19 5.87 4,597 4,231
V-Guard Industries Ltd.
Cons Durable Domestic Electrical Applns. 222.70
May 21, 14:14
-0.87 165.00 - 254.90 63.58 13.11 9,271 9,370
Vijaya Bank
Financial Banking 58.25
May 21, 14:14
-0.60 50.50 - 85.60 10.57 0.78 12,813 7,681
Vinati Organics Ltd.
Chemicals Organic Chemicals 1,002.05
May 21, 14:14
2.39 756.00 - 1,125.05 35.63 6.43 5,064 5,127
VIP Industries Ltd.
Chemicals Plastic Packaging goods 375.30
May 21, 14:14
-3.87 171.05 - 441.00 47.01 11.03 5,121 5,200
V-Mart Retail Ltd.
Services Retailing 2,237.00
May 21, 14:14
-3.30 921.05 - 2,516.00 59.59 12.04 3,951 3,980
Voltas Ltd.
Cons Durable ACs & Refrigerators 542.95
May 21, 14:14
-1.59 403.40 - 675.30 31.18 4.57 17,486 17,846
VST Industries Ltd.
FMCG Tobacco Prod. 3,105.00
May 21, 14:14
0.06 2,591.00 - 3,875.00 26.32 8.22 4,597 4,787
Wabco India Ltd.
Automobile Auto Ancillaries 7,521.65
May 21, 14:14
-1.18 5,230.15 - 8,537.00 58.21 9.86 13,708 14,273
Welspun Corp Ltd.
Metals Steel Tubes & Pipes 127.10
May 21, 14:14
-3.79 83.10 - 197.15 21.61 1.20 4,527 3,420
Welspun India Ltd.
Textiles Synthetic Yarn 61.70
May 21, 14:14
-1.83 50.55 - 92.65 15.80 2.33 9,109 6,084
Whirlpool Of India Ltd.
Cons Durable ACs & Refrigerators 1,537.00
May 21, 14:14
-1.17 1,092.15 - 1,658.00 55.60 10.85 18,439 19,498
Wipro Ltd.
Technology Computer Software 265.50
May 21, 14:14
-1.26 252.00 - 334.00 15.03 2.49 104,807 120,383
Wockhardt Ltd.
Healthcare Drugs & Pharma 639.00
May 21, 14:14
-3.58 530.65 - 1,012.00 0.00 2.50 9,106 7,124
Yes Bank Ltd.
Financial Banking 336.65
May 21, 14:14
-2.56 275.25 - 382.90 18.37 3.02 127,896 77,757
Zee Entertainment Enterprises Ltd.
Services Media & Entertainment 553.10
May 21, 14:14
-2.55 458.10 - 619.00 35.91 7.02 51,223 53,114
Zensar Technologies Ltd.
Technology Computer Hardware 1,269.75
May 21, 14:14
1.81 732.00 - 1,318.00 23.48 3.40 5,327 5,672