| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 105.55 | 107.20 | 4266047.75 / 40133.00 | 117.40 / 31.60 |
| Aarti Industries Ltd | 49.30 | 49.65 | 4193501.45 / 84458.00 | 56.85 / 26.10 |
| Aarvee Den. & Exp. Ltd | 69.00 | 67.45 | 258744.35 / 3799.00 | 69.70 / 10.00 |
| Aban Off | 1443.95 | 1348.20 | 5043766269.85 / 3563305.00 | 1682.00 / 221.40 |
| Abb | 782.30 | 763.70 | 309889578.75 / 398495.00 | 834.00 / 343.35 |
| Abg Shipyard Ltd | 217.40 | 214.80 | 94079798.20 / 433383.00 | 276.80 / 62.00 |
| Abhishek Corporation Ltd | 25.00 | 24.60 | 614960.10 / 24626.00 | 32.90 / 10.20 |
| Abhishek Industries | 15.60 | 15.00 | 34504726.60 / 2217298.00 | 17.00 / 6.00 |
| Acc | 913.35 | 907.60 | 370682477.30 / 403862.00 | 928.80 / 450.20 |
| Accel Frontline Ltd | 60.90 | 63.30 | 4052602.35 / 65609.00 | 76.00 / 41.80 |
| Ackruti City Limited | 543.35 | 547.90 | 67157642.15 / 122300.00 | 2359.95 / 346.80 |
| Action Const Equip Ltd | 42.05 | 41.50 | 8197313.15 / 193248.00 | 45.20 / 8.80 |
| Adani Enterprises Limited | 486.70 | 507.65 | 365023035.30 / 729468.00 | 959.90 / 238.10 |
| Adani Power Ltd | 104.95 | 107.45 | 130146285.40 / 1229154.00 | 112.90 / 90.10 |
| Adhunik Metaliks Ltd. | 114.30 | 112.10 | 352681163.85 / 3090957.00 | 121.40 / 23.10 |
| Aditya Birla Chem (i) Ltd | 93.90 | 95.75 | 5013355.00 / 52754.00 | 102.00 / 29.05 |
| Aditya Birla Money Ltd | 69.00 | 67.00 | 55026036.20 / 813405.00 | 71.35 / 9.25 |
| Adityabirla | 968.05 | 944.40 | 580216962.60 / 602255.00 | 1050.00 / 335.00 |
| Ador Welding Ltd | 205.10 | 208.05 | 9244300.70 / 44574.00 | 218.50 / 74.05 |
| Advani Hot.& Res.(i) Ltd | 53.95 | 54.00 | 54942.50 / 1026.00 | 72.90 / 20.55 |
| Advanta India Ltd | 550.05 | 557.75 | 6809452.80 / 12300.00 | 755.00 / 395.00 |
| Aegis Logistics Limi | 216.80 | 223.65 | 8876520.00 / 40241.00 | 242.00 / 50.25 |
| Aftek Limited | 18.95 | 19.10 | 10068109.50 / 526844.00 | 21.95 / 6.10 |
| Agro Dutch Industrie | 15.05 | 14.60 | 926355.90 / 62303.00 | 16.30 / 7.20 |
| Agro Tech Foods Limi | 280.70 | 287.35 | 3377980.65 / 11982.00 | 308.75 / 76.15 |
| Ahluwalia Cont Ind Ltd | 195.60 | 199.25 | 33505864.50 / 170654.00 | 206.50 / 172.00 |
| Ahmednagar Forgings | 73.15 | 69.95 | 17102737.10 / 233825.00 | 79.65 / 23.00 |
| Ai Champdany | 32.10 | 32.30 | 32100.00 / 1000.00 | 35.80 / 13.15 |
| Aia Engineering Limi | 360.00 | 371.80 | 41210673.90 / 111186.00 | 396.60 / 101.45 |
| Ajanta Pharma Limite | 118.00 | 115.10 | 7091709.05 / 59745.00 | 125.60 / 45.30 |
| Ajmera Realty & Inf I Ltd | 223.50 | 223.25 | 22833115.45 / 101022.00 | 318.25 / 55.00 |
| Aksh Optifibre Limit | 20.10 | 20.15 | 1390463.80 / 68813.00 | 27.25 / 8.05 |
| Alchemist Ltd | 160.75 | 161.55 | 15933966.30 / 98565.00 | 169.40 / 42.50 |
| Alembic Limited | 50.35 | 49.15 | 39297809.75 / 777909.00 | 56.30 / 29.50 |
| Alfalavalind | 1240.45 | 1238.15 | 640096.15 / 516.00 | 1389.00 / 765.00 |
| Alkali Metals Ltd | 139.05 | 135.60 | 42870742.25 / 305384.00 | 398.00 / 119.25 |
| Alkyl Amines Chemica | 72.45 | 74.00 | 59183.35 / 785.00 | 78.95 / 36.75 |
| Allahabad Bank | 133.10 | 134.20 | 259830954.60 / 1956135.00 | 142.50 / 36.80 |
| Allcargo Global Log. Ltd. | 193.10 | 192.90 | 7736976.15 / 40196.00 | 980.00 / 173.95 |
| Allied Digital Serv. Ltd | 230.20 | 231.90 | 16131407.25 / 69349.00 | 559.95 / 145.05 |
| Allsec Technologies | 39.95 | 40.40 | 202567.85 / 5057.00 | 48.00 / 17.30 |
| Almondz Global Sec Ltd | 54.35 | 51.80 | 2561481.55 / 48256.00 | 55.90 / 14.00 |
| Alok Industries Ltd | 25.00 | 23.40 | 519628264.05 / 21192136.00 | 29.45 / 11.55 |
| Alpa Laboratories Ltd | 14.25 | 14.40 | 205475.60 / 14538.00 | 18.15 / 6.55 |
| Alphageo (india) Limited | 236.45 | 234.10 | 1509028.05 / 6396.00 | 282.15 / 69.15 |
| Alps Industries Ltd | 14.55 | 13.30 | 15621211.05 / 1092359.00 | 16.65 / 5.90 |
| Alstom Projects Indi | 588.75 | 578.20 | 81894595.90 / 140114.00 | 610.50 / 217.00 |
| Amar Remedies Ltd. | 60.55 | 62.05 | 25631753.05 / 419189.00 | 64.40 / 13.55 |
| Amara Raja Batter | 171.50 | 170.55 | 81576971.95 / 469608.00 | 192.65 / 31.00 |
| Ambika Cotton Mill Ltd. | 144.90 | 143.75 | 489927.70 / 3360.00 | 152.70 / 36.25 |
| Ambuja Cements Ltd | 105.80 | 105.95 | 83378182.65 / 787351.00 | 111.80 / 59.75 |
| Amd Industries Limited | 29.65 | 29.85 | 953484.80 / 32038.00 | 34.10 / 11.10 |
| Amit Spinning Ind. L | 3.20 | 3.05 | 88149.35 / 28502.00 | 4.00 / 1.60 |
| Amrutajan Health Ltd | 464.25 | 457.05 | 604656.45 / 1294.00 | 554.00 / 413.00 |
| Amtek Auto Ltd. | 177.40 | 176.10 | 295701759.35 / 1647535.00 | 239.90 / 46.30 |
| Amtek India Limited | 51.20 | 49.75 | 14321729.30 / 280538.00 | 65.90 / 21.30 |
| Anant Raj Indus Ltd | 139.95 | 143.15 | 67526993.00 / 476221.00 | 163.80 / 35.60 |
| Andhra Bank | 108.80 | 109.60 | 73614101.85 / 676505.00 | 125.05 / 38.30 |
| Andhra Sugars | 130.45 | 132.15 | 11988484.75 / 90234.00 | 159.90 / 50.60 |
| Andhrapradeshpap | 108.35 | 105.85 | 899127.00 / 8317.00 | 132.00 / 33.30 |
| Ang Auto Limited | 53.05 | 50.50 | 1767678.00 / 33707.00 | 63.50 / 23.00 |
| Anik Industries Ltd | 79.30 | 79.90 | 572655.20 / 7208.00 | 90.70 / 15.05 |
| Ankur Drug & Pharma Ltd | 206.70 | 205.35 | 7208833.20 / 34699.00 | 249.25 / 51.00 |
| Ansal Hou. & Con. Ltd. | 65.65 | 65.75 | 9891935.70 / 148683.00 | 78.60 / 17.00 |
| Ansal Prop& Inf | 74.70 | 75.70 | 56289397.25 / 749669.00 | 89.20 / 20.30 |
| Antarctica Ltd | 0.50 | 0.45 | 147356.95 / 301788.00 | 0.95 / 0.25 |
| Apar Industries Ltd. | 181.50 | 176.30 | 23511683.50 / 126323.00 | 199.40 / 67.15 |
| Apcotex Industries Limite | 89.30 | 89.80 | 530618.90 / 5896.00 | 94.95 / 27.10 |
| Apollo Hospitals Ent | 713.85 | 707.85 | 142918507.35 / 196205.00 | 749.00 / 347.10 |
| Apollo Tyres Ltd | 51.50 | 52.35 | 89154831.80 / 1721641.00 | 57.60 / 13.60 |
| Aptech Ltd | 200.95 | 203.85 | 417490869.80 / 2039603.00 | 295.45 / 64.80 |
| Archidply Ind. Ltd | 41.00 | 39.00 | 3106225.30 / 75279.00 | 42.90 / 12.15 |
| Archies Ltd | 93.35 | 94.30 | 1251236.20 / 13346.00 | 124.65 / 34.55 |
| Areva T&d India Limited | 283.40 | 269.00 | 367070211.35 / 1308984.00 | 385.90 / 160.10 |
| Aries Agro Ltd. | 81.55 | 83.00 | 2030233.40 / 24646.00 | 85.70 / 24.15 |
| Arihant Foun & Hou Ltd | 154.60 | 149.30 | 3058449.10 / 19801.00 | 231.00 / 27.00 |
| Aro Granite Ind. Ltd. | 46.40 | 47.00 | 130881.15 / 2826.00 | 59.75 / 24.00 |
| Arrow Textiles Limited | 9.10 | 8.85 | 216533.20 / 24148.00 | 25.50 / 7.05 |
| Arshiya International Ltd | 188.75 | 190.65 | 1213753.10 / 6383.00 | 200.00 / 150.00 |
| Arvind Limited | 42.45 | 39.05 | 598655542.70 / 14457426.00 | 42.75 / 10.35 |
| Arvind Remedies Limi | 2.05 | 2.05 | 457907.50 / 220868.00 | 2.70 / 1.00 |
| Asahi India Glass | 72.75 | 70.35 | 13658490.20 / 189496.00 | 78.40 / 33.40 |
| Ashapura Mine | 82.85 | 86.05 | 19213580.40 / 228210.00 | 88.35 / 18.50 |
| Ashco Indust. Ltd | 1.35 | 1.40 | 489126.50 / 361347.00 | 14.90 / 1.30 |
| Ashima Syntex Ltd | 6.40 | 6.35 | 275825.35 / 43636.00 | 7.25 / 1.90 |
| Ashok Leyland | 52.85 | 51.75 | 401687125.95 / 7603835.00 | 56.00 / 13.45 |
| Asian Electronics Lt | 41.75 | 40.00 | 91696918.90 / 2190056.00 | 51.20 / 17.20 |
| Asian Granito Ind. Ltd. | 59.25 | 58.45 | 134277.25 / 2292.00 | 74.65 / 12.00 |
| Asian Hotels Ltd | 539.45 | 554.55 | 4363607.60 / 7988.00 | 585.00 / 186.00 |
| Asian Paints Ltd | 1770.65 | 1788.90 | 42704570.35 / 24032.00 | 1820.00 / 700.05 |
| Assam Company Ltd | 23.90 | 23.85 | 52065512.20 / 2175210.00 | 24.25 / 6.35 |
| Astec Lifesciences Ltd | 86.40 | 87.10 | 42621861.90 / 487810.00 | 100.00 / 82.00 |
| Astra Microwave Ltd | 72.45 | 74.70 | 21234190.05 / 290579.00 | 95.50 / 35.50 |
| Astral Poly Tech Ltd | 169.20 | 170.90 | 1710217.95 / 10057.00 | 189.90 / 30.05 |
| Astrazeneca Phar | 936.80 | 930.00 | 1996759.25 / 2139.00 | 1098.00 / 375.65 |
| Atlanta Limited | 182.70 | 182.65 | 68653780.80 / 372314.00 | 188.70 / 30.80 |
| Atlas Cycle (haryana | 239.90 | 229.95 | 72751272.20 / 299678.00 | 248.40 / 66.05 |
| Atn International Ltd | 1.90 | 1.90 | 126082.50 / 67395.00 | 3.00 / 0.75 |
| Atul Ltd | 98.25 | 96.85 | 72018089.75 / 734610.00 | 100.20 / 36.05 |
| Aurionpro Soln Ltd | 303.00 | 299.65 | 4112435.00 / 13840.00 | 303.00 / 56.00 |
| Aurobindo Pharma Ltd | 888.75 | 907.45 | 163809040.55 / 182466.00 | 944.90 / 126.25 |
| Ausom Enterprise Limited | 18.50 | 18.30 | 10582.00 / 605.00 | 23.30 / 5.80 |
| Austral Coke & Pro Ltd | 9.30 | 9.40 | 32624280.95 / 3499373.00 | 453.90 / 7.20 |
| Autoline Ind | 124.15 | 125.25 | 3483929.90 / 27730.00 | 157.30 / 45.00 |
| Autolite (india) Limited | 35.70 | 35.40 | 328995.80 / 9154.00 | 39.75 / 14.00 |
| Automative Axles Ltd | 415.40 | 417.15 | 832022.55 / 2002.00 | 442.00 / 72.05 |
| Automotive Stampings | 68.45 | 68.25 | 344882.80 / 5027.00 | 73.00 / 18.05 |
| Avaya Global Co | 197.30 | 191.00 | 12750896.50 / 64706.00 | 217.35 / 63.60 |
| Aventis Pharma Limit | 1634.40 | 1621.70 | 1838358.25 / 1124.00 | 1780.00 / 801.00 |
| Avt Natural Products Ltd | 82.45 | 83.25 | 101241.90 / 1220.00 | 90.50 / 50.10 |
| Axis Bank Limited | 1002.85 | 995.80 | 992354131.25 / 992905.00 | 1064.00 / 278.25 |
| Axis-it&t Limited | 77.10 | 73.40 | 5501322.45 / 71356.00 | 83.70 / 9.60 |
RSS Feeds