|
|
| Company Name | PClose | Low | High | Close | Chg | %Chg |
52WkLow | 52WkHigh |
|---|---|---|---|---|---|---|---|---|
| Indian Overseas Bank | 22.75 | 21.3 | 23.55 | 21.85 | -0.9 | -3.96 | 8.75 | 15.75 |
| Indian Hotels Co. Ltd. | 155.05 | 148.3 | 156 | 149.05 | -6 | -3.87 | 121.3 | 164.3 |
| Steel Authority of India Ltd. | 119.6 | 114.35 | 120.5 | 115.15 | -4.45 | -3.72 | 29.55 | 60.2 |
| Tata Steel Ltd. | 1436.75 | 1360 | 1440.3 | 1385.9 | -50.85 | -3.54 | 320.35 | 561.65 |
| Coal India Ltd. | 162.3 | 155.4 | 163.3 | 156.7 | -5.6 | -3.45 | 177.7 | 271.45 |
| Shriram Transport Finance Co. Ltd. | 1406.4 | 1355.6 | 1425.9 | 1360.8 | -45.6 | -3.24 | 909.05 | 1297 |
| Glenmark Pharmaceuticals Ltd. | 535.4 | 517.1 | 539.45 | 518.85 | -16.55 | -3.09 | 270 | 666.8 |
| Bank of India | 60.05 | 57.5 | 61.95 | 58.25 | -1.8 | -3 | 57.45 | 108.15 |
| Reliance Communications Ltd. | 3.4 | 3.25 | 3.55 | 3.3 | -0.1 | -2.94 | 1.85 | 21.7 |
| Reliance Capital Ltd. | 21.65 | 20.6 | 22.7 | 21.05 | -0.6 | -2.77 | 12.35 | 214.65 |
| Torrent Power Ltd. | 495 | 476.2 | 498.9 | 481.9 | -13.1 | -2.65 | 230.2 | 313.7 |
| Ambuja Cements Ltd. | 430.2 | 418.45 | 432.35 | 419.8 | -10.4 | -2.42 | 188.35 | 244 |
| Tata Chemicals Ltd. | 865.4 | 840.3 | 869.85 | 844.5 | -20.9 | -2.42 | 543 | 709.05 |
| Canara Bank | 166.75 | 159.2 | 171.25 | 162.75 | -4 | -2.4 | 170.6 | 302.1 |
| Cummins India Ltd. | 1032.05 | 996.75 | 1041.15 | 1007.7 | -24.35 | -2.36 | 532.2 | 830.95 |
| Infrastructure Development Finance Co. Ltd. | 57.8 | 55.75 | 61 | 56.45 | -1.35 | -2.34 | 30.75 | 48.1 |
| Sesa Goa Ltd. | 309.1 | 296.7 | 308.9 | 302 | -7.1 | -2.3 | 125.3 | 213.3 |
| DLF Ltd. | 342.4 | 331.9 | 348.6 | 334.75 | -7.65 | -2.23 | 132.55 | 206.4 |
| Union Bank of India | 36.7 | 35.35 | 37.45 | 35.9 | -0.8 | -2.18 | 48.1 | 100 |
| Bharat Forge Ltd. | 778.45 | 756.05 | 784.15 | 761.55 | -16.9 | -2.17 | 376 | 602.5 |
| Glaxosmithkline Pharmaceuticals Ltd. | 1572.95 | 1521.1 | 1595.15 | 1538.95 | -34 | -2.16 | 1130 | 1703.65 |
| Jindal Steel & Power Ltd. | 395.1 | 378.3 | 398.2 | 386.6 | -8.5 | -2.15 | 91.05 | 191.2 |
| Hindalco Industries Ltd. | 483.3 | 470.1 | 485.45 | 473.05 | -10.25 | -2.12 | 182.2 | 259.75 |
| GAIL (India) Ltd. | 157.15 | 153.25 | 159.35 | 154.1 | -3.05 | -1.94 | 119.5 | 366.5 |
| Tata Consultancy Services Ltd. | 3903.3 | 3805 | 3945 | 3827.85 | -75.45 | -1.93 | 1784.35 | 2275.95 |
| GMR Infrastructure Ltd. | 32.15 | 31.35 | 33.1 | 31.55 | -0.6 | -1.87 | 12.95 | 21.6 |
| Lupin Ltd. | 968.1 | 943.85 | 968 | 950.95 | -17.15 | -1.77 | 646.3 | 888.65 |
| Hindustan Unilever Ltd. | 2768.25 | 2699 | 2783 | 2722.25 | -46 | -1.66 | 1650 | 2187.25 |
| Ashok Leyland Ltd. | 127.25 | 124.55 | 128.45 | 125.15 | -2.1 | -1.65 | 56.95 | 112.45 |
| Reliance Industries Ltd. | 2428.2 | 2375.6 | 2455.85 | 2390.55 | -37.65 | -1.55 | 1081.1 | 1489.65 |
| United Phosphorus Ltd. | 754 | 736.1 | 759 | 742.35 | -11.65 | -1.55 | 497.85 | 1043.75 |
| Adani Enterprises Ltd. | 1503.2 | 1465.75 | 1525 | 1480.25 | -22.95 | -1.53 | 113 | 231.25 |
| ACC Ltd. | 2429.7 | 2372.3 | 2444 | 2394.85 | -34.85 | -1.43 | 1326 | 1769.05 |
| Sun Pharmaceutical Industries Ltd. | 781.05 | 766.65 | 787.9 | 769.9 | -11.15 | -1.43 | 344.55 | 484.25 |
| Dr. Reddy's Laboratories Ltd. | 4931.95 | 4869.05 | 4957.75 | 4884.55 | -47.4 | -0.96 | 1872.95 | 2964 |
| Siemens Ltd. | 2199.6 | 2160.25 | 2209 | 2180.55 | -19.05 | -0.87 | 935.7 | 1717.45 |
| Oil & Natural Gas Corporation Ltd. | 128.7 | 124.75 | 129.7 | 127.75 | -0.95 | -0.74 | 115.55 | 178.9 |
| UltraTech Cement Ltd. | 7765.45 | 7660.75 | 7837.65 | 7711.85 | -53.6 | -0.69 | 3332.45 | 4904.95 |
| Infosys Ltd. | 1702.25 | 1684.45 | 1718 | 1691.3 | -10.95 | -0.64 | 615.1 | 847 |
| Bharat Petroleum Corporation Ltd. | 439.05 | 432.1 | 442 | 436.25 | -2.8 | -0.64 | 308.35 | 545 |
| Titan Industries Ltd. | 2108.7 | 2080 | 2150 | 2095.6 | -13.1 | -0.62 | 945 | 1389.95 |
| Wipro Ltd. | 667.85 | 662.75 | 674.4 | 665.25 | -2.6 | -0.39 | 232.2 | 388.95 |
| Mahindra & Mahindra Ltd. | 756.95 | 749.15 | 766 | 754.15 | -2.8 | -0.37 | 502.55 | 772.8 |
| Power Grid Corporation of India Ltd. | 179.45 | 176.75 | 180.4 | 178.8 | -0.65 | -0.36 | 172.5 | 216.25 |
| Oracle Financial Services Software Ltd. | 4807.3 | 4721.7 | 4849.25 | 4790.8 | -16.5 | -0.34 | 2654 | 3938.95 |
| Mundra Port and Special Economic Zone Ltd. | 769.65 | 760 | 786 | 767.1 | -2.55 | -0.33 | 292.1 | 430.6 |
| Larsen & Toubro Ltd. | 1721.25 | 1706.1 | 1741.7 | 1716.2 | -5.05 | -0.29 | 1201.1 | 1607 |
| NTPC Ltd. | 124 | 121.55 | 124.7 | 123.75 | -0.25 | -0.2 | 113.85 | 160.8 |
| IndusInd Bank Ltd. | 1130.95 | 1112.35 | 1146.55 | 1130 | -0.95 | -0.08 | 1188.05 | 1834.4 |
| Cipla Ltd. | 954 | 948.05 | 962.5 | 954.05 | 0.05 | 0.01 | 389.55 | 586 |
| HCL Technologies Ltd. | 1263.1 | 1258.5 | 1281 | 1263.3 | 0.2 | 0.02 | 939.25 | 1187.6 |
| Hindustan Petroleum Corporation Ltd. | 282.5 | 274.1 | 286.1 | 282.95 | 0.45 | 0.16 | 211.2 | 333.5 |
| I T C Ltd. | 230.75 | 229.1 | 237.3 | 231.15 | 0.4 | 0.17 | 253 | 310 |
| Biocon Ltd. | 376.75 | 370.15 | 394.15 | 377.4 | 0.65 | 0.17 | 211.05 | 682.45 |
| LIC Housing Finance Ltd. | 416.95 | 414.3 | 422.95 | 417.75 | 0.8 | 0.19 | 353.85 | 587 |
| Bajaj Auto Ltd. | 3813.5 | 3810.45 | 3879.4 | 3822.2 | 8.7 | 0.23 | 2442.2 | 3255 |
| Hero MotoCorp Ltd. | 2920.4 | 2896.65 | 2954.45 | 2932.1 | 11.7 | 0.4 | 2225.6 | 3022.9 |
| Housing Development Finance Corporation Ltd. | 2812.35 | 2801.7 | 2851.95 | 2825.65 | 13.3 | 0.47 | 1820 | 2357.85 |
| Rural Electrification Corporation Ltd. | 156.3 | 152.4 | 157.8 | 157.05 | 0.75 | 0.48 | 98.75 | 169.55 |
| MphasiS Ltd. | 3174.8 | 3137.3 | 3217.25 | 3194.1 | 19.3 | 0.61 | 858 | 1063 |
| Exide Industries Ltd. | 182.85 | 181.75 | 185.6 | 184.45 | 1.6 | 0.88 | 166 | 234.55 |
| Colgate Palmolive (India) Ltd. | 1716.5 | 1710.5 | 1735 | 1732.55 | 16.05 | 0.94 | 1103.05 | 1589.55 |
| Maruti Suzuki India Ltd. | 6930.95 | 6950 | 7064.75 | 7014.45 | 83.5 | 1.2 | 5446.05 | 7758.7 |
| Bharti Airtel Ltd. | 718.6 | 721 | 734.75 | 728.15 | 9.55 | 1.33 | 292.85 | 397 |
| Power Finance Corporation Ltd. | 136.35 | 135.15 | 139.5 | 138.3 | 1.95 | 1.43 | 90.45 | 138.75 |
| Zee Entertainment Enterprises Ltd. | 247.15 | 242.2 | 262 | 255.45 | 8.3 | 3.36 | 199.15 | 488.95 |
| Kotak Mahindra Bank Ltd. | 1906.8 | 1913 | 2017 | 2007.95 | 101.15 | 5.3 | 1002.2 | 1435.75 |
| IFCI Ltd. | 11.95 | 11.65 | 13.5 | 12.75 | 0.8 | 6.69 | 6.1 | 15.25 |
