ETIntelligence Group

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 30/04/2025

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

538351	A F Enterp.	XT	10.00	7.08	6.94	6.94	6.94	6.94	-1.98	1916	0.13	45	-33.05	24.75	3.90

500009	A Sarabhai	X	10.00	37.10	37.30	37.45	36.27	36.46	-1.73	42185	15.63	216	19.60	77.70	34.11

542012	A-1	B	10.00	527.00	525.00	540.00	519.00	522.25	-0.90	129134	676.78	387	168.47	545.00	290.35

532974	A.Birla Mone	T	1.00	145.25	145.25	145.95	143.00	143.00	-1.55	2110	3.06	19	85.12	303.00	116.05

533292	A2Z Infra En	B	10.00	13.69	13.00	14.00	13.00	13.93	1.75	16955	2.33	680	66.33	26.86	12.85

543671	AAA Tech	B	10.00	76.58	83.80	83.80	76.50	77.10	0.68	6223	4.98	254	37.79	160.85	66.00

544176	Aadhar Hsg.F	B	10.00	476.00	467.00	477.85	465.05	466.50	-2.00	15007	70.49	642	36.94	516.65	293.35

530027	Aadi Inds.	X	10.00	5.50	5.40	5.40	5.40	5.40	-1.82	20	0.00	4	-135.00	7.63	4.80

524412	Aarey Drugs	B	10.00	53.81	52.99	55.12	52.34	53.07	-1.38	9830	5.31	295	23.59	75.75	31.30

539562	Aarnav Fash.	X	10.00	51.87	53.00	53.00	49.15	50.12	-3.37	10787	5.53	171	20.29	75.50	25.70

542580	Aartech Solo	B	5.00	57.10	57.25	57.72	56.53	57.72	1.09	696	0.40	40	46.18	105.57	50.10

524348	Aarti Drugs	B	10.00	351.35	347.70	361.35	345.45	348.75	-0.74	38637	135.78	5665	21.00	634.90	312.50

524208	Aarti Inds.	A1	5.00	430.60	431.75	431.75	418.95	420.40	-2.37	21209	89.87	1132	41.54	767.10	347.35

543748	Aarti Pharma	A1	5.00	741.80	741.80	746.00	709.65	713.40	-3.83	5074	36.99	468	25.93	837.00	486.30

543210	Aarti Surfac	B	10.00	445.55	454.50	454.50	435.00	438.55	-1.57	295	1.31	73	39.12	918.70	388.40

514274	Aarvee Denim	T	10.00	142.95	142.95	142.95	137.00	140.05	-2.03	7431	10.36	85	18.82	159.90	22.13

543346	Aashka Hosp.	M	10.00	103.70	103.05	103.05	103.05	103.05	-0.63	1000	1.03	1	58.55	126.55	65.26

511764	Aastamang.Fi	X	10.00	29.40	29.80	30.90	28.50	30.09	2.35	9045	2.63	93	6.09	56.35	26.50

541988	Aavas Financ	A1	10.00	1991.60	1981.30	1995.00	1921.90	1940.95	-2.54	19047	370.72	2791	31.31	2238.35	1456.60

540718	Aayush Art	M	10.00	834.20	835.10	851.00	829.00	851.00	2.01	6000	50.25	10	9455.56	851.00	108.60

539528	Aayush Well.	XT	1.00	86.95	88.68	88.68	88.68	88.68	1.99	199197	176.65	378	206.23	138.16	14.62

542863	AB Bank	B	1.00	56.14	55.91	56.46	55.53	55.70	-0.78	285	0.16	16	--	57.47	46.90

540691	AB Capital	A1	10.00	199.65	198.60	199.40	195.25	196.30	-1.68	63745	125.50	992	13.79	246.95	148.75

544281	AB Infrabuil	B	10.00	80.21	82.12	92.50	82.12	88.59	10.45	68638	61.61	1383	180.80	109.00	61.76

543474	AB Nifty50	B	1.00	27.97	28.09	28.10	27.83	28.00	0.11	16761	4.69	361	--	31.41	24.78

542230	AB NiftyNx50	B	1.00	67.62	67.79	67.83	67.00	67.21	-0.61	102452	69.08	33	--	83.18	58.70

500040	AB Real Est	A1	10.00	1938.65	1938.00	1958.00	1894.50	1916.85	-1.12	8432	163.44	906	-812.22	3141.95	1638.00

540008	AB S&P Sen	A1	1.00	79.34	80.93	80.93	79.09	79.82	0.60	173	0.14	9	--	86.98	70.05

523204	Aban Offshor	T	2.00	39.10	39.19	39.19	38.01	38.12	-2.51	3988	1.55	90	-0.23	91.68	36.00

512165	ABans Enterp	X	2.00	27.69	27.71	28.97	27.00	27.04	-2.35	1665	0.45	40	14.23	45.40	22.28

543712	Abans Finl.S	T	2.00	184.95	184.95	184.95	180.00	184.20	-0.41	1246	2.26	26	10.02	625.00	166.00

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


500002	ABB India	A1	2.00	5584.50	5585.00	5600.00	5473.30	5509.00	-1.35	9725	537.24	2539	62.37	9200.00	4590.05

500488	Abbott (I)	A1	10.00	30094.35	29700.05	30094.15	29700.05	29876.95	-0.72	75	22.38	49	47.58	31900.00	25260.20

520123	ABC India	X	10.00	91.46	91.46	91.46	91.46	91.46	0.00	21	0.02	3	20.74	165.00	82.00

532057	Abhinav Cap.	X	10.00	120.00	117.60	119.40	117.60	119.40	-0.50	4	0.00	3	33.73	235.00	103.35

538952	Abhinav Leas	X	1.00	1.67	1.60	1.60	1.60	1.60	-4.19	897	0.01	16	-6.15	3.39	1.28

538935	Abhishek Fin	X	10.00	65.73	69.00	69.00	69.00	69.00	4.97	40	0.03	3	265.38	79.41	32.35

539544	Abhishek Inf	XT	10.00	6.91	6.91	6.91	6.82	6.83	-1.16	500	0.03	12	-15.52	11.36	4.40

511756	Abirami Fin.	Z	10.00	43.82	45.50	45.50	44.70	44.70	2.01	5	0.00	3	32.63	85.02	39.90

531161	ABM Knowledg	XT	5.00	189.00	185.30	190.00	185.30	190.00	0.53	7800	14.73	26	23.72	237.70	105.00

544211	ABS CrisGilt	B	100.00	109.25	109.40	109.40	109.40	109.40	0.14	1	0.00	1	--	110.16	100.15

543473	ABSHealthETF	B	0.00	14.34	14.61	14.61	14.25	14.36	0.14	51387	7.39	217	--	16.00	11.61

543374	ABSL AMC	A1	5.00	673.85	675.05	679.00	657.55	662.55	-1.68	21697	144.88	1759	20.54	911.95	510.70

543575	ABSLNIF200MO	B	10.00	29.76	29.60	29.78	29.60	29.78	0.07	1211	0.36	46	--	39.00	25.82

544218	ABSLNiftyPSE	B	1.00	9.78	9.78	9.79	9.74	9.79	0.10	172	0.02	14	--	12.21	7.90

543472	ABSNIFITETF	B	0.00	37.73	38.48	38.48	37.76	37.79	0.16	57	0.02	8	--	50.03	33.46

543471	ABSSILVERETF	E	0.00	98.17	98.10	98.10	95.35	95.59	-2.63	94764	91.70	467	--	110.90	80.00

500410	ACC	A1	10.00	1892.90	1885.90	1901.70	1875.10	1887.10	-0.31	14487	273.32	2414	14.75	2843.00	1778.80

531533	Accedere	XT	10.00	71.81	68.41	68.41	68.41	68.41	-4.73	37	0.03	3	684.10	103.96	64.08

517494	Accel	X	2.00	16.65	16.98	16.98	15.65	16.11	-3.24	18543	3.00	155	31.59	31.70	13.56

543938	AccelerateBS	MT	10.00	113.40	107.75	107.75	107.75	107.75	-4.98	640	0.69	1	59.86	250.00	105.00

532268	Accelya Sol.	B	10.00	1372.05	1352.05	1374.30	1333.30	1339.05	-2.41	1637	22.21	345	15.83	1977.95	1218.15

530093	ACE EduTrend	Z	10.00	3.34	3.34	3.34	3.34	3.34	0.00	2277	0.08	4	-5.22	4.18	2.90

530669	Ace Engitech	XT	10.00	153.70	153.70	161.30	153.70	161.30	4.94	90	0.14	4	-30.84	301.20	16.20

539661	Ace Men Engg	X	10.00	76.35	77.45	77.45	77.45	77.45	1.44	1	0.00	1	1290.83	92.99	40.50

531525	ACE Software	X	10.00	268.80	274.80	274.80	266.20	269.55	0.28	9434	25.42	103	79.75	354.95	83.78

543499	Achyut Healt	MT	1.00	3.53	3.46	3.59	3.46	3.59	1.70	409500	14.29	5	--	6.25	2.82

517356	ACI Infocom	X	1.00	2.10	2.10	2.15	2.10	2.10	0.00	62822	1.32	173	-70.00	3.67	1.72

530043	Acknit Inds	X	10.00	226.70	226.70	227.00	226.00	227.00	0.13	587	1.33	12	7.75	405.90	210.20

539391	Acme Resourc	Z	10.00	40.20	40.00	40.90	39.10	39.87	-0.82	704	0.28	26	38.71	84.05	30.80

544283	ACME Solar	B	2.00	212.60	211.00	214.50	207.55	209.15	-1.62	62572	131.87	1521	18.12	292.00	167.55

513149	Acrow (I)	X	10.00	738.25	738.25	759.00	738.25	758.00	2.68	9	0.07	4	-118.25	1020.00	600.00

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


532762	Action Const	A1	2.00	1214.10	1201.00	1211.90	1164.00	1167.95	-3.80	6615	78.42	683	35.75	1647.00	917.10

541144	Active Cloth	B	10.00	100.05	103.80	103.85	96.25	97.35	-2.70	45642	44.37	270	18.54	161.20	83.00

511359	Ad-Manum Fin	X	10.00	70.74	71.49	73.46	69.52	69.52	-1.72	1338	0.96	27	4.81	142.32	55.86

539254	Adani Energy	A1	10.00	917.70	923.65	923.65	893.15	898.50	-2.09	193625	1759.92	6650	101.87	1347.90	588.25

512599	Adani Enterp	A1	1.00	2330.95	2330.00	2339.80	2289.00	2297.70	-1.43	56414	1305.03	5136	71.58	3743.00	2026.90

541450	Adani Green	A1	10.00	921.90	928.05	928.05	894.35	900.35	-2.34	225464	2058.80	6724	98.72	2173.65	758.00

532921	Adani Ports	A1	2.00	1215.90	1217.75	1226.70	1203.55	1217.00	0.09	135953	1657.97	3621	25.98	1607.95	993.85

533096	Adani Power	A1	10.00	548.65	550.00	551.95	526.35	531.95	-3.04	656540	3546.66	14859	15.73	896.75	430.85

542066	Adani Total	A1	1.00	609.50	611.50	612.15	595.00	599.35	-1.67	28479	172.01	1455	100.73	1197.95	533.00

526711	Adarsh Plant	X	10.00	25.79	26.00	26.39	25.06	25.31	-1.86	7218	1.89	22	66.61	40.00	21.07

523411	ADC (I) Com.	X	10.00	1220.10	1206.00	1229.90	1168.05	1176.70	-3.56	1833	21.68	233	19.03	2309.70	901.25

539506	Adcon Capita	X	1.00	0.73	0.72	0.76	0.72	0.74	1.37	268135	1.98	275	8.22	1.18	0.63

541865	Add-Shop ERe	T	10.00	10.18	10.40	10.40	10.00	10.03	-1.47	13510	1.37	103	-7.01	24.15	7.62

507852	Addi Inds.	X	5.00	52.48	52.48	52.48	50.00	51.02	-2.78	592	0.30	15	10.16	63.90	36.35

519183	ADF Foods	B	2.00	226.80	222.50	226.45	220.35	221.95	-2.14	14281	31.86	605	30.74	352.50	197.50

531286	Adhata Globa	XT	10.00	50.00	51.98	51.98	47.50	48.50	-3.00	292	0.14	9	-30.12	60.00	8.25

539189	Adhbhut Infr	X	10.00	16.50	16.60	16.60	15.51	16.60	0.61	2841	0.46	34	-72.17	34.53	14.20

532056	Adinath Exim	XT	10.00	61.45	61.00	61.45	58.38	58.38	-5.00	5362	3.26	33	48.25	67.01	19.50

514113	Adinath Text	X	10.00	23.48	23.50	24.00	22.39	23.87	1.66	838	0.19	18	58.22	35.54	20.21

543574	AdiNiftyQLIT	B	10.00	20.50	20.57	20.58	20.35	20.41	-0.44	11413	2.33	400	--	25.00	18.20

535755	Aditya Bir.F	A1	10.00	268.40	269.50	270.30	261.30	263.25	-1.92	46006	122.53	1479	-51.12	364.50	231.30

540146	Aditya Cons.	MT	10.00	50.52	50.10	51.53	49.51	51.50	1.94	36000	18.22	30	41.53	110.00	31.01

513513	Aditya Ispat	X	10.00	8.77	8.50	9.36	8.50	9.36	6.73	5709	0.52	19	-1.96	12.75	8.26

521141	Aditya Spin.	X	10.00	22.28	22.49	22.49	21.52	22.28	0.00	3385	0.75	71	-278.50	33.50	17.35

540205	Aditya Visio	B	1.00	414.90	410.10	417.30	406.70	409.55	-1.29	10148	41.55	565	54.17	574.95	283.75

523120	Ador Multipr	XT	10.00	80.73	79.12	79.12	79.12	79.12	-1.99	2543	2.01	9	22.80	84.02	23.45

517041	Ador Welding	B	10.00	888.90	881.25	881.50	875.05	875.30	-1.53	57	0.50	21	17.68	1487.50	777.00

532172	Adroit Info.	B	10.00	11.94	12.00	12.39	11.35	11.40	-4.52	11361	1.32	172	18.69	30.10	10.90

544185	Adtech Syst.	X	10.00	66.17	68.50	68.50	64.10	67.89	2.60	375	0.25	18	20.83	180.95	55.65

543230	Advait Infra	B	10.00	1199.70	1209.00	1209.00	1131.80	1139.85	-4.99	13039	151.60	1292	43.37	2260.00	1020.00

521048	Advance Life	X	10.00	28.79	28.08	31.66	27.46	27.53	-4.38	598	0.16	16	14.19	71.43	25.25

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


534612	Advance Metr	X	5.00	24.59	25.45	25.48	24.12	24.97	1.55	3998	0.99	45	-7.93	60.00	22.11

540025	Advanced Enz	A1	2.00	289.75	290.00	290.00	283.50	286.05	-1.28	1803	5.16	227	24.08	571.15	257.85

523269	Advani Hotel	B	2.00	59.68	60.68	60.68	58.50	59.03	-1.09	6968	4.12	134	21.39	87.20	50.30

539773	Advik Cap.	X	1.00	1.67	1.65	1.71	1.65	1.70	1.80	629837	10.62	695	12.14	3.30	1.45

500003	Aegis Logis.	A1	1.00	790.90	797.55	797.55	775.00	781.95	-1.13	27521	217.62	1347	47.48	1035.70	574.70

544213	Aelea Commod	M	10.00	181.20	181.00	181.00	172.15	173.10	-4.47	21000	37.05	33	28.85	344.00	156.75

524594	Aeonx Digit	XT	10.00	131.00	125.40	134.90	125.40	133.50	1.91	919	1.19	27	11.25	323.30	85.00

543972	Aeroflex Ind	B	2.00	177.70	175.00	179.65	174.20	175.75	-1.10	103281	182.79	2409	75.43	271.60	122.55

534733	Aerpace Inds	XT	1.00	25.45	24.95	24.95	24.95	24.95	-1.96	36020	8.99	82	-108.48	60.00	16.90

543534	Aether Inds.	A1	10.00	825.20	817.25	825.30	804.00	805.10	-2.44	7045	57.03	733	100.01	1066.30	737.20

544224	Afcom Holdg.	M	10.00	702.25	705.00	705.00	683.30	685.40	-2.40	20400	141.72	76	125.30	1268.95	205.20

544280	Afcons Infra	B	10.00	425.80	421.85	427.45	417.15	418.45	-1.73	32589	137.40	1653	34.22	570.00	382.40

542752	Affle	A1	2.00	1620.60	1612.75	1626.10	1575.10	1582.10	-2.38	13034	207.93	1982	60.69	1883.10	1051.00

541402	Affordable R	B	10.00	376.55	384.90	389.95	367.60	384.90	2.22	4537	17.11	569	39.84	845.80	349.20

530765	Agarwal Fort	X	10.00	21.00	21.00	21.00	21.00	21.00	0.00	12	0.00	2	67.74	29.36	15.37

531921	Agarwal Indl	B	10.00	991.10	992.00	993.00	973.15	980.90	-1.03	2483	24.42	380	11.92	1383.15	787.70

500187	AGI Greenpac	A1	2.00	805.15	805.15	842.95	798.85	814.65	1.18	8580	70.66	870	18.15	1300.00	600.00

539042	AGI Infra	B	5.00	866.85	895.60	895.60	852.15	871.00	0.48	3681	31.92	674	35.32	971.80	361.90

516020	Agio Paper	X	10.00	4.51	4.53	4.53	4.29	4.29	-4.88	710	0.03	7	-4.99	8.61	3.63

537292	Agri-Tech	B	10.00	160.05	161.25	161.50	153.00	153.15	-4.31	1657	2.60	174	-35.37	307.00	122.00

539546	Agribio Spir	X	10.00	172.50	176.00	177.25	174.00	176.50	2.32	7876	13.85	58	62.37	182.95	43.50

543451	AGS Transact	T	10.00	5.80	5.51	5.51	5.51	5.51	-5.00	129692	7.15	155	-0.42	118.40	5.51

543941	Ahasolar Tec	MT	10.00	123.00	125.46	125.46	125.44	125.46	2.00	2400	3.01	6	56.01	537.45	85.65

532811	Ahluwalia Co	A1	2.00	869.85	841.80	877.25	841.80	846.50	-2.68	1535	13.26	379	17.83	1540.00	620.65

522273	Ahmed.Steelc	XT	10.00	297.20	297.20	303.00	291.30	291.30	-1.99	510	1.54	9	73.56	391.00	39.85

532806	AI Champdany	X	5.00	44.80	45.99	45.99	45.25	45.45	1.45	290	0.13	13	-3.10	76.83	37.25

532683	AIA Engineer	A1	2.00	3207.20	3250.70	3250.70	3150.05	3202.30	-0.15	1433	45.75	272	29.15	4940.00	3025.05

544072	Aik Pipes	M	10.00	82.55	80.00	80.00	78.05	80.00	-3.09	5600	4.41	7	27.03	170.00	73.35

524288	Aimco Pest.	X	10.00	92.53	90.55	90.55	86.55	88.03	-4.86	4369	3.86	98	-14.24	118.50	74.98

531439	AION-Tech	B	10.00	62.89	61.83	65.86	61.82	64.67	2.83	17672	11.37	421	26.50	170.20	46.00

543811	Airan	B	2.00	26.72	26.80	26.97	26.01	26.11	-2.28	18561	4.87	370	12.26	48.85	22.51

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


532331	Ajanta Pharm	A1	2.00	2765.05	2765.40	2774.20	2685.05	2700.85	-2.32	1543	42.32	509	37.57	3485.75	2022.05

519216	Ajanta Soya	X	2.00	43.94	44.50	44.50	43.20	43.60	-0.77	55306	24.20	402	14.16	58.76	25.65

544356	AJAX Engg.	B	1.00	671.15	657.60	674.95	636.10	641.50	-4.42	18479	121.92	995	28.51	734.00	550.60

511692	Ajcon Global	X	10.00	76.00	69.20	74.45	69.20	74.40	-2.11	100	0.07	18	32.07	89.17	31.31

513349	Ajmera Realt	B	10.00	810.10	815.65	835.95	806.30	810.80	0.09	1352	11.12	250	22.23	1225.80	520.25

526628	Ajwa Fun Wor	P	10.00	29.80	29.80	29.80	29.80	29.80	0.00	500	0.15	1	30.10	40.30	18.32

530499	AK Capital	X	10.00	1026.00	1024.00	1024.00	980.00	999.10	-2.62	160	1.60	27	7.41	1409.80	870.50

539300	AK Spintex	XT	10.00	942.30	965.00	965.00	926.00	944.65	0.25	950	8.89	44	71.35	1005.00	152.00

530621	Akar Auto In	X	5.00	97.60	100.50	100.50	95.00	95.97	-1.67	4019	3.92	51	16.78	149.00	87.80

542020	AKI India	T	2.00	7.63	7.61	7.61	7.48	7.48	-1.97	6111	0.46	14	29.92	28.63	7.00

544200	Akme Fintrad	B	1.00	7.50	7.51	7.51	7.32	7.37	-1.73	59784	4.44	95	9.83	13.46	6.37

532351	Aksh Optifib	T	5.00	10.69	10.78	10.78	10.16	10.16	-4.96	59823	6.17	156	-2.07	14.96	7.30

541303	Akshar Spint	T	1.00	0.59	0.60	0.60	0.58	0.58	-1.69	322291	1.88	184	-19.33	2.10	0.50

524598	Aksharchem	B	10.00	224.00	224.95	224.95	218.05	220.05	-1.76	43	0.10	17	7.74	376.00	193.00

544222	Akums Drugs	B	2.00	526.00	515.50	533.40	514.40	523.80	-0.42	17758	93.63	1304	-2014.62	1174.85	407.40

500710	Akzo Nobel	A1	10.00	3551.10	3536.90	3547.70	3401.80	3452.70	-2.77	560	19.45	198	36.58	4649.00	2450.40

535916	Alacrity Sec	T	10.00	86.68	86.68	87.80	84.96	84.96	-1.98	466	0.40	14	13.25	188.00	63.99

539115	Alan Scott I	X	10.00	199.60	209.55	209.55	189.65	195.85	-1.88	45003	92.05	548	-39.73	253.55	57.00

531082	Alankit	B	1.00	14.44	15.49	15.49	14.04	14.21	-1.59	32101	4.60	454	17.33	29.67	12.51

524075	Albert David	B	10.00	840.95	840.95	840.95	824.20	825.05	-1.89	388	3.22	75	11.65	1752.95	763.90

531409	Alchemist Co	X	10.00	17.82	18.71	18.71	18.71	18.71	4.99	500	0.09	1	103.94	22.60	10.47

506235	Alembic	B	2.00	101.45	102.40	102.65	99.65	99.80	-1.63	13071	13.15	422	8.15	169.00	85.55

533573	Alembic Phar	A1	2.00	879.25	894.35	906.90	867.25	876.40	-0.32	3912	34.77	417	28.48	1296.15	725.60

511463	Alexander St	X	10.00	14.14	13.51	14.64	13.30	14.07	-0.50	17338	2.42	69	-140.70	19.50	11.65

530973	Alfa ICA (I)	X	10.00	84.40	75.00	83.99	74.20	78.00	-7.58	546	0.43	44	32.77	126.00	57.00

517546	Alfa Transfo	XT	10.00	80.48	80.90	81.98	76.46	76.46	-5.00	48922	37.65	314	55.81	162.95	59.93

531156	Alfavision O	X	1.00	12.02	12.02	12.28	12.02	12.09	0.58	1200	0.14	10	-17.52	18.98	11.00

505216	Alfred Herb.	X	10.00	2000.00	2041.05	2041.05	2000.00	2000.00	0.00	15	0.30	8	24.33	2350.00	1125.25

505725	Algoquant F	X	2.00	865.40	871.00	871.00	850.00	858.85	-0.76	2593	22.34	43	23.73	1044.00	738.66

531147	Alicon Cast.	B	5.00	682.10	682.65	682.65	663.05	673.65	-1.24	574	3.86	160	19.16	1543.15	541.00

543322	Alivus Life	A1	2.00	1089.75	1090.70	1110.90	1064.00	1097.60	0.72	1720	18.85	244	30.46	1335.00	754.55

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


533029	Alkali Metal	B	10.00	85.66	85.79	86.18	83.60	83.80	-2.17	2680	2.27	87	-8.90	165.00	75.26

539523	Alkem Labora	A1	2.00	5030.75	5067.35	5159.20	5067.35	5111.80	1.61	1110	56.73	221	28.38	6440.00	4409.90

506767	Alkyl Amines	A1	2.00	1772.10	1762.15	1770.00	1697.00	1704.00	-3.84	1439	25.00	309	43.29	2497.95	1509.20

532345	Allcar.Gati	B	2.00	62.53	61.73	62.44	60.12	60.99	-2.46	19759	12.12	407	-358.76	119.90	52.00

532749	Allcargo Log	A1	2.00	30.23	30.20	30.44	29.37	29.79	-1.46	254475	75.93	1297	69.28	74.43	26.01

543954	Allcargo Ter	B	2.00	25.22	25.24	25.24	24.29	24.70	-2.06	28036	6.93	195	14.79	60.76	19.61

532633	Alldigi Tech	B	10.00	961.35	962.30	963.15	935.20	942.05	-2.01	83	0.79	58	16.94	1250.00	772.00

534064	Alliance I.M	XT	1.00	4.26	4.17	4.35	4.15	4.27	0.23	37072	1.55	111	-2.32	34.33	3.65

544203	Allied Blend	B	2.00	314.85	315.00	316.25	305.75	307.10	-2.46	9394	29.23	435	75.45	444.95	278.90

532875	Allied Digit	B	5.00	190.55	183.40	189.40	183.40	185.60	-2.60	11318	21.22	363	19.43	319.55	123.95

531400	Almondz Glob	B	1.00	23.13	23.05	23.05	22.06	22.48	-2.81	14994	3.38	170	22.48	38.90	16.66

521070	Alok Inds.	A1	1.00	17.14	17.14	17.14	16.52	16.60	-3.15	783696	131.96	1577	-10.12	29.97	13.90

532878	Alpa Lab.	B	10.00	105.90	110.70	110.70	101.00	102.55	-3.16	14445	15.21	185	8.55	144.60	71.00

526397	Alphageo (I)	T	10.00	254.50	252.60	252.60	247.15	247.80	-2.63	1016	2.54	44	96.05	522.15	216.50

543937	Alphalogic	MT	10.00	129.40	135.60	135.85	132.00	135.85	4.98	4200	5.66	7	63.19	345.00	109.70

542770	Alphalogic T	T	5.00	94.63	96.50	96.94	94.01	94.23	-0.42	2256	2.14	78	119.28	310.10	85.00

526519	Alpine Hsg.	X	10.00	120.70	119.55	119.55	117.00	117.00	-3.07	12	0.01	2	51.77	159.95	93.80

530715	Alps Inds.	T	10.00	2.62	2.63	2.63	2.49	2.62	0.00	4398	0.12	16	-0.17	4.60	2.00

539277	Alstone Text	X	1.00	0.56	0.56	0.56	0.49	0.50	-10.71	16399004	86.07	4294	16.67	1.00	0.49

524634	Alufluoride	X	10.00	437.85	433.25	436.95	395.00	414.95	-5.23	25309	104.72	940	14.86	581.40	341.30

506597	Amal	XT	10.00	597.80	588.15	588.15	585.85	585.85	-2.00	4479	26.25	104	24.72	830.15	295.50

501622	Amalgam.Elec	X	5.00	53.60	53.60	53.60	53.60	53.60	0.00	12	0.01	1	-184.83	117.00	45.60

500008	Amara Raja E	A1	1.00	989.10	989.10	991.00	967.35	971.65	-1.76	42076	412.49	3820	17.55	1774.90	805.05

521097	Amarjothi Sp	X	10.00	159.00	157.50	158.75	152.00	153.30	-3.58	6310	9.70	83	7.80	264.80	144.00

538465	Amarnath Sec	XT	10.00	15.68	15.37	15.60	15.37	15.60	-0.51	164	0.03	4	23.28	63.00	10.15

539196	Amba Enterp.	XT	5.00	177.80	179.85	184.65	170.25	176.05	-0.98	11450	20.32	210	30.89	264.50	133.20

519471	Ambar Protei	X	10.00	202.70	202.00	205.00	202.00	203.50	0.39	571	1.16	32	17.26	289.14	131.10

540902	Amber Enterp	A1	10.00	6312.70	6374.85	6374.85	6050.00	6145.35	-2.65	8156	507.34	1509	93.55	8167.10	3320.00

532335	Ambica Agarb	B	10.00	29.05	28.47	28.99	26.50	27.09	-6.75	2725	0.75	124	17.59	36.99	23.20

531978	Ambika Cotto	B	10.00	1362.10	1400.00	1400.00	1333.80	1343.25	-1.38	780	10.53	205	11.65	2180.00	1277.05

526439	Ambitious Pl	X	10.00	10.41	10.41	10.41	10.40	10.40	-0.10	200	0.02	4	86.67	18.85	5.43

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


500425	Ambuja Cemen	A1	2.00	534.10	537.00	546.00	533.10	539.40	0.99	239940	1297.10	6553	31.88	706.85	452.90

530133	Amco India	X	10.00	77.32	77.85	77.85	72.46	73.45	-5.01	2055	1.52	34	16.96	124.00	54.30

532828	AMD Inds	B	10.00	46.06	45.01	45.01	44.00	45.00	-2.30	434	0.20	15	83.33	87.55	39.00

531681	Amerise Bio	X	1.00	0.85	0.87	0.87	0.83	0.84	-1.18	64516	0.55	136	-84.00	1.45	0.55

513117	Amforge Inds	X	2.00	9.11	9.00	10.89	8.50	9.19	0.88	36396	3.27	121	-919.00	15.50	7.26

543349	Ami Organics	A1	5.00	1089.50	1066.05	1136.00	1066.05	1130.50	3.76	18199	203.54	1147	76.23	1321.75	507.22

544037	Amic Forging	M	10.00	1356.70	1356.70	1356.70	1290.20	1304.25	-3.87	29200	382.63	103	150.26	1809.45	685.00

541771	Amin Tannery	X	1.00	2.60	2.60	2.62	2.49	2.54	-2.31	53093	1.36	107	84.67	3.03	1.96

506248	Amines&Plast	B	2.00	212.90	214.70	215.00	206.90	207.20	-2.68	1903	4.06	81	27.70	359.00	178.60

531300	Amit Intl.	Z	10.00	4.48	4.46	4.46	4.46	4.46	-0.45	76	0.00	6	223.00	5.55	3.10

500343	AMJ Land Hol	B	2.00	50.97	51.00	51.20	49.71	49.73	-2.43	675	0.34	38	13.85	76.00	35.00

526241	Amrapali Ind	X	5.00	16.99	17.10	17.10	16.12	17.01	0.12	2669	0.45	28	130.85	22.87	13.50

531991	Amraworld Ag	X	1.00	1.06	1.06	1.07	1.03	1.04	-1.89	64463	0.68	206	10.40	1.70	0.83

590006	Amrutanjan	B	1.00	679.10	684.00	708.50	558.00	692.80	2.02	21143	135.05	1873	40.59	861.40	548.05

544353	Amwill Healt	M	10.00	98.13	96.85	99.19	93.22	94.93	-3.26	75600	72.35	50	15.14	104.90	67.50

543415	Anand Rathi	A1	5.00	1697.85	1690.00	1725.30	1656.00	1705.10	0.43	4029	68.04	633	47.21	2320.27	1586.05

542721	Anand Rayons	T	10.00	252.00	247.00	252.00	247.00	252.00	0.00	73336	184.62	121	87.50	269.55	38.00

515055	Anant Raj	A1	2.00	465.40	460.35	466.80	450.00	452.10	-2.86	79476	365.21	3290	36.46	947.25	318.60

532141	Andhra Cem.	B	10.00	57.17	57.80	57.80	55.54	56.00	-2.05	378	0.21	97	-4.27	110.50	48.25

502330	Andhra Paper	B	2.00	76.86	77.00	77.00	74.27	74.49	-3.08	6691	5.04	202	12.39	127.60	65.70

500012	Andhra Petro	X	10.00	56.08	56.00	56.00	55.12	55.17	-1.62	14340	7.95	226	11.42	126.90	47.50

590062	Andhra Sugar	B	2.00	70.43	69.87	70.71	69.37	69.98	-0.64	4538	3.18	138	20.95	128.96	64.86

526173	Andrew Yule	B	2.00	28.11	28.55	28.55	27.62	27.77	-1.21	137169	38.18	457	-55.54	65.65	22.65

540694	ANG Lifesci.	T	10.00	26.59	26.59	27.49	25.60	26.85	0.98	3129	0.82	39	-2.50	62.75	21.03

543235	Angel One	A1	10.00	2349.95	2353.00	2353.00	2300.00	2313.70	-1.54	40511	938.87	2671	17.82	3502.60	1942.00

519383	Anik Inds.	T	10.00	109.50	106.40	112.90	106.00	111.05	1.42	191	0.21	10	-584.47	131.90	43.00

530705	Anirit Ven.	XT	10.00	93.55	91.70	95.40	91.70	95.40	1.98	451	0.43	12	9.07	186.90	9.31

531878	Anjani Fin.	X	10.00	12.59	12.26	12.56	11.60	12.36	-1.83	3990	0.48	114	19.31	15.90	10.00

511153	Anjani Foods	X	2.00	30.20	30.20	30.46	29.01	29.03	-3.87	1504	0.44	27	51.84	52.41	26.01

518091	Anjani Portl	B	10.00	128.95	136.80	136.80	125.50	127.40	-1.20	279	0.36	25	-5.18	215.00	96.00

531223	Anjani Synth	X	10.00	46.14	46.50	46.50	45.12	45.89	-0.54	5447	2.47	28	14.48	57.00	37.35

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


531673	Anka (I)	XT	10.00	38.74	37.97	37.97	37.97	37.97	-1.99	110	0.04	3	-126.57	44.60	12.21

542437	Anmol	B	10.00	16.60	16.58	16.68	16.10	16.22	-2.29	7285	1.20	98	9.95	40.95	14.05

530799	Anna Infra.	X	10.00	27.93	27.93	27.93	26.54	26.54	-4.98	43	0.01	5	102.08	57.23	19.86

538539	Annvrridhhi	X	10.00	14.99	15.00	15.25	14.92	15.00	0.07	30814	4.63	126	-17.86	32.42	13.95

531406	ANS Inds.	X	10.00	11.29	11.85	11.85	11.30	11.85	4.96	112039	13.28	30	-4.98	14.23	8.27

523007	Ansal Build.	X	10.00	123.20	123.00	123.20	123.00	123.20	0.00	46	0.06	5	-57.30	231.00	100.65

507828	Ansal Hsg.	X	10.00	11.32	11.00	11.62	10.73	10.88	-3.89	97872	10.78	178	1.36	26.82	9.11

500013	Ansal Proper	Z	5.00	4.73	4.82	4.82	4.78	4.82	1.90	7282	0.35	18	-0.48	15.60	3.65

543254	Anthony Wast	B	5.00	507.50	509.95	510.60	488.00	490.20	-3.41	11097	55.12	966	19.10	902.25	408.45

538833	Anubhav Infr	X	10.00	14.30	14.37	14.84	13.76	14.16	-0.98	16462	2.37	60	283.20	24.88	13.70

506260	Anuh Pharma	B	5.00	173.15	173.75	173.75	167.05	167.55	-3.23	7394	12.54	673	16.70	258.00	148.05

542460	Anup Engg.	B	10.00	3089.55	3089.90	3140.00	2969.95	2995.40	-3.05	4419	135.09	889	81.49	3857.55	1551.30

530109	Anupam Finse	X	1.00	1.87	1.86	1.86	1.73	1.76	-5.88	888015	15.70	373	58.67	2.53	1.25

543275	Anupam Rasay	A1	10.00	860.80	858.75	879.90	842.90	868.80	0.93	23026	198.86	1228	119.83	879.90	600.95

542865	Anuroop Pack	T	10.00	16.19	16.19	16.33	15.39	15.39	-4.94	22014	3.41	68	4.95	42.30	14.02

532259	Apar Inds.	A1	10.00	5600.85	5584.55	5647.35	5521.00	5599.50	-0.02	2974	166.87	452	27.85	11797.35	4270.00

523694	Apcotex Inds	B	2.00	310.05	312.25	312.25	305.05	306.90	-1.02	1135	3.50	199	42.45	489.00	286.65

544111	Apeejay Surr	B	1.00	155.15	153.60	153.90	150.25	151.30	-2.48	35046	53.18	918	67.24	208.40	128.75

540692	Apex Frozen	B	10.00	209.25	208.50	210.75	206.60	207.20	-0.98	4238	8.84	215	414.40	324.25	179.20

533758	APL Apollo	A1	2.00	1600.00	1611.05	1639.35	1605.65	1618.65	1.17	7795	126.65	760	70.81	1729.45	1253.00

517096	Aplab	X	10.00	52.97	55.51	55.51	50.95	53.87	1.70	964	0.51	33	-10.77	111.45	46.00

523537	APM Inds.	X	2.00	36.16	36.49	36.49	35.18	35.26	-2.49	1208	0.43	34	-146.92	70.00	31.00

512437	Apollo Finve	X	10.00	601.05	602.05	602.05	578.55	585.00	-2.67	135	0.80	17	31.49	1062.50	465.50

508869	Apollo Hosp.	A1	5.00	6992.60	6992.00	7030.30	6936.50	6962.05	-0.44	17885	1247.29	1471	76.41	7545.10	5690.80

540879	Apollo Micro	B	1.00	121.20	121.90	121.90	115.00	117.15	-3.34	733387	875.64	4687	63.32	157.00	88.10

531761	Apollo Pipes	B	10.00	402.35	401.50	401.50	389.30	396.45	-1.47	2529	10.06	263	59.00	694.40	313.05

500877	Apollo Tyres	A1	1.00	455.70	455.65	475.40	454.40	471.75	3.52	124905	587.73	2961	23.22	584.65	368.00

539545	Apoorva Leas	X	10.00	40.00	40.00	40.00	38.00	38.98	-2.55	704	0.27	24	149.92	68.00	27.91

506979	Apt Packg.	X	10.00	58.50	55.58	61.38	55.58	57.00	-2.56	593	0.33	10	67.86	90.80	31.45

532475	Aptech	B	10.00	156.25	154.35	155.00	151.55	151.90	-2.78	7823	12.04	242	52.20	264.70	106.20

543335	Aptus Val.Ho	A1	2.00	328.50	327.30	328.75	317.40	318.50	-3.04	39461	126.72	1655	22.48	401.70	267.75

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


512344	Aravali Sec.	X	10.00	3.89	3.89	3.89	3.87	3.87	-0.51	410	0.02	3	-19.35	7.90	3.44

540135	ARC Finance	XT	1.00	1.00	0.99	1.00	0.95	0.99	-1.00	3323442	32.04	1828	12.38	2.91	0.65

520121	Arcee Inds.	X	10.00	6.60	6.89	6.89	6.89	6.89	4.39	72	0.00	4	-6.56	7.26	4.43

543657	Archean Chem	A1	2.00	636.20	629.00	636.90	607.00	626.35	-1.55	27516	171.68	1984	46.53	831.00	409.00

543231	Archidply De	B	10.00	96.35	97.00	100.00	93.01	94.26	-2.17	327	0.31	29	261.83	146.75	62.10

532994	Archidply In	B	10.00	92.26	92.00	92.19	90.00	90.00	-2.45	865	0.79	29	-26.24	152.85	78.61

532212	Archies	B	2.00	19.25	19.00	19.34	17.65	18.00	-6.49	11933	2.19	290	-6.77	36.70	14.72

524640	Archit Org.	X	10.00	39.75	39.50	40.70	38.00	38.07	-4.23	7551	2.90	50	23.79	61.00	34.20

543993	ARCL Organic	XT	10.00	220.00	231.00	231.00	220.10	222.10	0.95	698	1.60	35	15.08	324.55	51.12

539151	Arfin	X	1.00	27.04	27.10	27.10	26.14	26.30	-2.74	19066	5.06	157	41.09	53.80	26.00

532935	Aries Agro	B	10.00	279.55	278.95	321.05	273.35	292.15	4.51	27937	84.24	1416	11.83	407.00	191.70

530267	Arigato Univ	XT	10.00	46.30	47.22	47.22	47.22	47.22	1.99	2	0.00	1	-8.68	119.70	36.20

531553	Arihant Aven	X	10.00	20.85	22.00	22.00	21.23	21.23	1.82	470	0.10	7	92.30	28.70	13.97

511605	Arihant Cap.	B	1.00	68.64	69.98	69.98	66.00	66.44	-3.21	6220	4.19	271	9.14	124.90	53.85

531381	Arihant Foun	XT	10.00	708.50	694.35	722.65	694.35	722.65	2.00	2362	16.78	13	22.41	879.95	131.00

531017	Arihant Sec.	X	10.00	29.76	30.98	30.98	29.00	29.07	-2.32	3539	1.03	36	14.54	39.90	16.80

506194	Arihant Supe	B	10.00	380.60	380.35	386.95	370.00	374.30	-1.66	2311	8.71	143	25.32	555.00	263.85

531677	Aris Intnl.	XT	10.00	334.50	341.15	341.15	341.15	341.15	1.99	5	0.02	1	1705.75	341.15	57.50

544261	Arkade Devel	B	10.00	159.25	159.00	159.65	155.95	158.55	-0.44	107243	168.63	1261	23.95	190.00	128.30

531179	Arman Finl.S	B	10.00	1625.85	1598.65	1603.90	1546.05	1559.50	-4.08	7695	121.02	906	18.15	2528.05	1111.00

538556	Arman Holdin	X	10.00	84.78	84.78	89.00	84.78	89.00	4.98	3	0.00	3	-356.00	119.15	52.51

537069	Arnold Hold	X	10.00	29.90	30.00	31.89	29.25	30.20	1.00	13897	4.22	70	4.22	74.70	26.25

513729	Aro Granite	B	10.00	35.24	34.51	35.93	34.50	34.65	-1.67	62	0.02	7	-8.71	65.00	32.10

516064	Arrow Greent	T	10.00	612.25	600.05	600.05	600.05	600.05	-1.99	1383	8.30	33	14.65	1098.35	464.00

506074	Arshiya	Z	2.00	2.98	2.98	2.98	2.84	2.89	-3.02	11687	0.34	20	-0.03	6.66	2.38

531297	Artefact Pro	X	10.00	60.79	59.60	60.37	58.37	58.76	-3.34	849	0.51	18	9.14	94.40	52.80

542670	Artemis Elec	B	1.00	19.66	19.21	19.86	19.03	19.21	-2.29	13969	2.70	130	113.00	37.90	17.05

542919	Artemis Medi	B	1.00	259.80	257.00	263.05	249.20	253.40	-2.46	13595	34.81	541	47.72	348.30	144.50

526443	Artificial E	XT	10.00	291.10	296.90	296.90	285.30	285.30	-1.99	10387	30.35	124	221.16	440.60	28.14

522134	Artson	X	1.00	178.60	184.85	184.85	174.30	179.05	0.25	3997	7.10	101	190.48	220.40	126.60

500016	Aruna Hotels	X	10.00	10.92	11.50	11.50	10.90	11.40	4.40	5763	0.65	30	-38.00	13.20	8.80

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


526935	Arunis Abode	XT	10.00	208.40	208.40	217.85	208.40	208.70	0.14	59	0.12	4	-285.89	279.95	25.70

530881	Arunjyoti Bi	XT	1.00	9.15	9.46	9.55	9.00	9.25	1.09	120697	11.15	125	115.63	20.95	6.18

500101	Arvind	A1	10.00	380.50	380.00	380.00	358.00	362.90	-4.63	30162	110.81	1722	31.53	450.40	271.55

542484	Arvind Fashn	A1	4.00	403.55	402.05	406.20	395.00	397.55	-1.49	5146	20.57	319	64.75	639.45	338.00

539301	Arvind Smart	B	10.00	671.15	665.00	677.45	650.00	656.05	-2.25	2795	18.49	434	28.10	1024.35	522.95

530245	Aryaman Fin.	X	10.00	506.50	514.00	549.95	514.00	545.75	7.75	2657	14.10	79	26.39	550.00	250.00

542176	Aryan Shares	X	10.00	19.64	19.64	19.64	17.15	19.44	-1.02	45	0.01	6	-34.11	31.00	15.20

515030	Asahi (I) Gl	A1	1.00	741.05	735.20	748.25	728.40	735.35	-0.77	8156	60.12	573	50.68	833.00	539.60

532853	Asahi Song.C	B	10.00	340.30	345.00	345.30	337.20	341.65	0.40	1801	6.21	87	28.24	588.85	257.00

543943	Asarfi Hosp.	M	10.00	89.49	90.00	91.00	89.61	89.81	0.36	17000	15.38	13	22.01	111.95	52.85

543443	Ascensive Ed	TS	1.00	19.59	19.60	19.60	19.60	19.60	0.05	20000	3.92	1	178.18	19.60	5.02

527001	Ashapura Min	B	2.00	346.60	344.00	345.15	330.85	332.40	-4.10	19562	65.86	664	10.95	571.00	199.95

542579	Ashapuri Gol	B	1.00	6.79	6.73	6.79	6.58	6.61	-2.65	737749	49.12	1819	16.53	14.99	5.87

519174	Ashiana Agro	XT	10.00	10.70	10.70	10.70	10.70	10.70	0.00	2	0.00	1	53.50	25.00	8.23

523716	Ashiana Hous	B	2.00	269.65	270.80	273.20	265.25	266.60	-1.13	16216	43.60	425	175.39	468.00	255.00

513401	Ashiana Isp.	XT	10.00	21.13	21.13	21.13	20.71	20.71	-1.99	2374	0.49	12	-3.46	62.65	18.07

543766	Ashika Credi	XT	10.00	359.80	375.45	377.65	351.00	361.20	0.39	124660	467.02	446	-331.38	915.00	48.01

514286	Ashima	B	10.00	32.59	33.00	33.00	30.30	30.67	-5.89	71812	22.45	644	7.99	51.92	17.01

512247	Ashirwad Cap	X	1.00	4.18	4.23	4.23	4.08	4.14	-0.96	43290	1.79	302	37.64	6.52	3.60

526847	Ashirwad Stl	X	10.00	33.06	34.45	34.45	30.00	31.30	-5.32	12595	3.90	103	15.81	67.65	28.31

530429	Ashish Poly.	X	10.00	37.77	39.50	41.00	37.00	37.00	-2.04	441	0.17	16	17.70	95.35	28.50

541702	Ashnisha Ind	X	1.00	3.38	3.36	3.52	3.36	3.41	0.89	65037	2.25	241	113.67	7.46	2.87

507872	Ashnoor Text	X	10.00	51.38	52.85	52.85	50.21	51.82	0.86	3093	1.62	39	4.89	84.11	35.90

500477	Ashok Leylan	A1	1.00	227.65	227.70	229.55	224.75	225.40	-0.99	91294	207.20	1257	23.38	264.70	190.05

533271	Ashoka Build	A1	5.00	193.15	192.00	192.45	183.00	184.35	-4.56	106053	198.13	2266	3.42	319.00	158.05

540923	Ashoka Metcs	B	10.00	18.25	18.56	18.56	17.20	17.72	-2.90	19899	3.52	301	4.28	35.35	14.00

526187	Ashram Onlin	X	10.00	5.29	5.20	5.20	5.20	5.20	-1.70	144	0.01	5	130.00	8.02	4.11

531568	Ashutosh Pap	X	10.00	7.40	6.66	7.00	6.66	7.00	-5.41	1255	0.08	5	7.53	12.35	2.36

502015	ASI Inds.	X	1.00	36.68	36.60	36.99	34.00	34.32	-6.43	40990	14.40	241	-4.71	65.90	22.30

530899	Asia Pack	X	10.00	106.26	109.00	109.00	109.00	109.00	2.58	1	0.00	1	65.27	129.66	46.40

530355	Asian Energy	B	10.00	281.00	280.05	285.50	277.00	278.15	-1.01	2082	5.84	147	33.31	444.35	214.85

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


532888	Asian Granit	B	10.00	43.43	43.43	46.20	42.69	45.00	3.62	62278	27.71	1008	104.65	98.20	39.58

533227	Asian Hot.(E	B	10.00	139.30	140.00	140.00	136.40	136.40	-2.08	205	0.28	26	8.82	197.95	125.80

500023	Asian Hot.(N	T	10.00	366.15	350.00	350.00	350.00	350.00	-4.41	66	0.23	3	-5.41	403.65	132.30

500820	Asian Paints	A1	1.00	2452.00	2440.55	2461.45	2401.00	2423.30	-1.17	55057	1344.22	5811	54.93	3394.00	2125.00

524434	Asian Petro	X	10.00	9.00	9.00	9.38	8.71	8.94	-0.67	19013	1.72	40	-14.19	22.61	7.76

531847	Asian Star	B	10.00	710.00	773.00	773.00	688.00	711.90	0.27	640	4.67	48	17.18	996.70	682.00

519532	Asian Tea	X	10.00	10.99	10.99	11.11	10.83	10.90	-0.82	8296	0.91	45	38.93	21.00	9.80

543927	Asian Ware	X	10.00	50.31	50.50	50.50	47.00	50.00	-0.62	238	0.12	22	156.25	87.95	38.56

530723	Asit C Mehta	X	10.00	123.00	121.90	121.90	116.00	117.90	-4.15	7	0.01	7	-20.76	196.00	92.00

544022	Ask Automot.	B	2.00	410.05	418.80	418.80	392.55	399.50	-2.57	8107	32.66	706	64.02	508.95	285.25

526433	ASM Tech.	B	10.00	1404.40	1401.00	1406.00	1360.10	1376.55	-1.98	5292	72.78	442	175.80	1864.00	953.55

540788	Aspira Path	XT	10.00	65.10	61.85	68.00	61.85	67.66	3.93	1418	0.91	26	81.52	106.78	25.00

507526	Asso.Alcohol	B	10.00	1112.55	1110.00	1122.25	1087.15	1097.15	-1.38	13043	144.12	946	25.85	1496.30	489.10

544183	Assoc.Coater	MT	10.00	99.29	97.31	97.31	97.31	97.31	-1.99	500	0.49	1	24.33	373.00	81.50

531168	Associat.Cer	XT	10.00	217.15	228.00	228.00	228.00	228.00	5.00	68	0.16	6	48.00	376.45	189.50

512600	Astal Lab	X	10.00	86.01	86.01	88.90	83.81	85.40	-0.71	12432	10.68	37	22.36	131.70	40.88

533138	Astec Life	B	10.00	691.90	697.80	697.80	681.00	685.10	-0.98	1653	11.39	115	-9.97	1487.65	648.05

540975	Aster DM Hel	A1	10.00	511.70	509.00	510.95	502.00	505.00	-1.31	72162	364.72	1330	4.78	534.00	312.25

532493	Astra Micro	A1	2.00	848.50	850.55	856.50	821.00	827.40	-2.49	13661	114.64	1464	58.43	1059.75	584.20

532830	Astral	A1	1.00	1365.35	1358.50	1372.70	1337.30	1344.90	-1.50	26488	360.16	2729	68.65	2453.95	1232.00

506820	Astrazeneca	A1	2.00	8795.90	8899.70	8899.70	8630.00	8665.50	-1.48	540	47.13	264	223.40	9199.00	5000.00

532340	Astro Bio Sy	X	10.00	3.05	3.00	3.05	3.00	3.05	0.00	207	0.01	4	-61.00	4.95	2.31

540824	Astron Paper	T	10.00	14.22	14.93	14.93	14.48	14.93	4.99	21661	3.23	43	-1.35	29.93	10.25

543911	Atal RealTe.	B	2.00	15.13	14.85	15.38	14.35	14.83	-1.98	54439	8.01	329	39.03	17.00	6.53

543236	Atam Valves	B	10.00	103.69	103.69	103.69	100.00	100.07	-3.49	2225	2.26	219	16.73	230.80	77.00

530187	Atharv Ent.	XT	10.00	3.22	3.38	3.38	3.06	3.07	-4.66	9884	0.32	64	27.91	4.30	2.05

517429	Athena Glob.	X	10.00	85.50	85.15	88.74	85.08	85.34	-0.19	11157	9.52	55	0.58	129.88	67.00

538713	Atishay	X	10.00	174.35	165.65	165.65	165.65	165.65	-4.99	7477	12.39	123	25.37	249.90	70.00

532759	Atlantaa	B	2.00	42.25	44.00	44.00	40.14	40.14	-4.99	10255	4.12	86	1.34	65.54	27.50

505029	Atlas Cycles	T	5.00	83.95	82.28	82.28	82.28	82.28	-1.99	39	0.03	7	80.67	172.45	62.99

500027	Atul	A1	10.00	6752.85	6800.30	6824.95	6604.80	6736.35	-0.24	21920	1485.06	1205	40.98	8165.25	4882.00

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


531795	Atul Auto	B	5.00	494.35	493.05	493.05	455.50	464.50	-6.04	30637	145.08	1333	65.06	840.00	407.05

500028	ATV Projects	X	10.00	33.92	34.00	34.00	33.00	33.21	-2.09	12378	4.16	141	27.68	51.00	20.51

540611	AU Small F.B	A1	10.00	706.10	707.00	707.10	676.00	678.30	-3.94	121870	835.55	4088	23.98	755.00	479.00

532668	Aurion.Sol.	A1	10.00	1444.80	1464.85	1465.80	1410.00	1424.60	-1.40	3315	47.43	679	45.13	1989.95	980.02

530233	Auro Labs.	X	10.00	250.25	248.90	253.00	244.35	247.55	-1.08	930	2.33	29	44.28	307.20	156.40

524804	Aurobindo Ph	A1	1.00	1209.70	1210.20	1234.10	1210.20	1229.40	1.63	34501	422.81	2109	20.63	1592.55	994.35

539289	Aurum PropTe	B	5.00	178.45	180.00	181.20	171.15	173.05	-3.03	954	1.66	145	-15.18	264.00	130.00

509009	Ausom Enterp	B	10.00	85.47	85.00	87.00	84.00	84.09	-1.61	722	0.61	47	10.11	185.75	72.78

522005	Austin Engg.	X	10.00	151.30	152.00	158.50	149.00	149.80	-0.99	2046	3.09	32	11.46	252.00	136.00

539177	Authum Inv.	A1	1.00	1794.70	1824.95	1824.95	1711.20	1722.45	-4.03	4545	79.88	685	7.28	2010.00	730.00

505010	Auto Axles	B	10.00	1658.45	1641.00	1669.05	1637.00	1650.95	-0.45	1150	19.00	173	16.23	2210.00	1533.15

505036	Auto Cor.Goa	T	10.00	1529.95	1527.85	1527.85	1455.60	1462.90	-4.38	835	12.37	115	21.90	3449.00	936.00

520119	Auto.Stam&As	B	10.00	487.30	467.85	494.05	467.85	480.05	-1.49	3445	16.73	413	45.37	1094.00	402.65

532797	Autoline Ind	B	10.00	78.23	78.10	78.10	75.32	76.16	-2.65	4646	3.56	259	15.93	156.75	65.02

540649	Avadh Sugar	B	10.00	571.50	567.60	571.50	546.35	551.10	-3.57	4545	25.29	470	15.42	830.85	354.45

531310	Available Fi	X	10.00	208.60	208.60	208.60	202.00	205.25	-1.61	8774	18.02	102	1.99	471.00	179.00

543896	Avalon Tech	B	2.00	863.10	879.60	894.15	850.00	863.40	0.03	76227	663.87	2964	124.23	1074.00	426.25

512149	Avance Tech.	X	1.00	0.67	0.65	0.66	0.63	0.63	-5.97	7607081	48.61	2378	15.75	1.14	0.52

532406	Avantel Soft	A1	2.00	116.90	119.70	119.70	112.30	113.40	-2.99	122705	142.25	1813	49.09	223.80	95.05

512573	Avanti Feeds	A1	1.00	890.20	885.30	893.50	866.65	870.65	-2.20	20183	177.55	804	24.65	965.00	487.00

543737	Aveer Foods	X	10.00	762.40	789.00	789.00	775.00	775.00	1.65	125	0.98	8	91.82	828.60	429.95

540376	Avenue Super	A1	10.00	4308.50	4322.65	4331.00	4160.00	4187.75	-2.80	7154	303.32	1745	100.19	5484.00	3337.10

543910	AVG Logistic	T	10.00	245.10	245.00	245.00	240.35	240.35	-1.94	237	0.57	2	9.10	585.95	200.55

539288	AVI Polymers	XT	10.00	14.24	14.09	14.89	13.53	14.49	1.76	12704	1.75	27	72.45	20.73	9.90

523896	AVI Products	X	10.00	22.98	24.00	24.00	23.50	23.50	2.26	2	0.00	2	65.28	29.30	18.25

511589	Avonmore Cap	T	1.00	20.89	20.85	21.30	20.65	21.30	1.96	21918	4.59	38	28.03	29.70	9.81

543512	Avro India	B	10.00	153.00	153.05	154.55	151.85	152.10	-0.59	157	0.24	14	181.07	230.35	103.00

519105	AVT Natural	B	1.00	61.64	61.50	62.36	60.68	61.40	-0.39	13944	8.55	166	20.88	102.65	51.00

544181	Awfis Space	B	10.00	641.60	639.70	652.45	637.55	641.10	-0.08	10980	70.77	1203	78.37	945.70	371.75

543458	AWL Agri Bus	A1	1.00	267.90	268.10	269.75	263.65	267.00	-0.34	201359	537.12	3406	28.34	404.00	231.55

513642	Axel Polymer	X	10.00	29.50	29.80	29.94	29.50	29.89	1.32	2101	0.63	16	-11.72	74.50	27.72

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


532215	Axis Bank	A1	2.00	1188.20	1186.10	1193.15	1178.00	1183.90	-0.36	104175	1235.50	4618	13.07	1339.55	934.00

533570	Axis Gold ET	E	1.00	80.56	80.77	80.84	79.40	79.66	-1.12	40516	32.52	1492	--	84.35	58.06

543853	Axis Sensex	B	10.00	81.15	81.71	82.01	81.65	82.01	1.06	302	0.25	4	--	95.00	72.22

532395	Axiscades Te	T	5.00	837.85	835.00	845.00	806.50	812.75	-3.00	11352	93.67	436	65.33	965.05	421.05

544382	AxisN500V50	B	10.00	27.48	27.36	27.39	27.09	27.09	-1.42	172	0.05	7	--	29.00	24.61

543348	AxisNHC ETF	B	10.00	142.53	143.50	143.50	142.18	142.77	0.17	800	1.14	16	--	154.60	116.60

543357	AxisNifCons	B	10.00	115.92	115.28	115.94	115.01	115.53	-0.34	515	0.59	12	--	139.10	103.41

543347	AxisNifIT	B	100.00	380.74	384.57	391.47	383.75	391.35	2.79	66	0.26	5	--	493.55	340.60

542285	Axita Cotton	B	1.00	10.00	10.05	10.28	10.00	10.00	0.00	2062776	207.08	3098	43.48	21.33	9.61

523850	Axtel Inds.	X	10.00	464.80	460.00	468.00	458.50	465.00	0.04	6303	29.30	86	40.43	680.00	370.50

508933	AYM Syntex	B	10.00	205.60	204.35	206.55	195.35	198.90	-3.26	5805	11.61	226	40.18	323.90	80.10

504731	Azad (I) Mob	X	10.00	134.85	136.90	136.90	130.50	134.45	-0.30	4437	5.91	73	-1493.89	212.75	86.90

544061	Azad Engg.	A1	2.00	1578.35	1580.05	1633.00	1535.50	1581.80	0.22	39966	632.46	3891	1207.48	2080.00	1128.40

544177	Aztec Fluids	M	10.00	90.03	90.53	90.53	89.00	89.25	-0.87	6000	5.40	6	37.19	135.00	63.00