|
| Business Line | The Hindu |
| NSE | BSE | BL250|
Bombay Stock Exchange Quotes on Wednesday, July 23, 2008
(P)
* Indicates Traded on Wednesday, July 23, 2008
Click on to view the company's Half Yearly / Annual Financial Performance
| Company Name | Close | Prev Close | Trade / Vol | Year High/Year Low | Traded Date |
 | P.g.foils | 63.40 | 65.00 | 4 / 370 | 127.40 / 25.05 | * |
 | P.h.capital | 8.00 | 7.64 | 2 / 2 | 13.42 / 4.50 | * |
 | P.polysac(nr | 21.90 | 22.30 | 1 / 100 | 43.00 / 19.40 | 11/07/2003 |
 | P.r.cements | 26.00 | 26.00 | 1 / 100 | 26.25 / 26.00 | 23/03/2001 |
 | Paam Drugs | 0.70 | 2.40 | N/A / N/A | 5.75 / 0.70 | 09/12/1998 |
 | Paam Pharma | 1.80 | 2.20 | N/A / N/A | 13.00 / 1.70 | 18/12/1998 |
 | Pace Elcot Auto | 2.00 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Pace Textile | 23.35 | 23.95 | 5 / 1101 | 30.95 / 6.37 | * |
 | Pacific Cots | 3.29 | 3.19 | 44 / 20393 | 12.55 / 2.69 | * |
 | Pacific Finstock | 0.75 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Pacific Ind | 3.50 | N/A | 1 / 5 | N/A / N/A | 01/01/2002 |
 | Packtech Ind | 1.40 | N/A | 1 / 200 | N/A / N/A | 09/07/2002 |
 | Padam Cotton | 12.74 | 13.40 | 2 / 60 | 32.15 / 11.10 | 04/07/2008 |
 | Padmalaya Te | 10.72 | 10.21 | 106 / 21688 | 34.00 / 9.05 | * |
 | Padmanabh Al | 33.30 | 35.05 | 1 / 500 | 33.30 / 33.30 | 02/01/2008 |
 | Padmini Tech | 6.20 | 6.45 | 1142 / 545068 | 15.50 / 5.60 | 18/12/2002 |
 | Page Industr | 460.00 | 425.10 | 17 / 307 | 549.40 / 341.60 | * |
 | Paintex Chem | 1.55 | 2.05 | 1 / 300 | 2.05 / 0.65 | 08/03/2001 |
 | Pal Credit | 4.32 | 4.12 | 6 / 1502 | 22.95 / 1.45 | * |
 | Palaypu Finance | 4.50 | N/A | N/A / N/A | N/A / N/A | 01/08/1997 |
 | Palladi Trad | 10.00 | N/A | N/A / N/A | N/A / N/A | 31/03/1994 |
 | PAL-Peugeot | 0.60 | 0.70 | 13 / 12900 | 5.75 / 0.55 | 22/09/2000 |
 | Pals Distil. | 25.00 | 26.00 | 1 / 100 | 30.50 / 25.00 | 10/01/2000 |
 | Palsoft Info | 3.15 | 3.90 | 2 / 2 | 8.80 / 1.75 | 31/01/2003 |
 | Pampasar Dis | 16.00 | 16.00 | 1 / 100 | 16.00 / 9.00 | 12/07/2002 |
 | Pan (I) Reso | 0.25 | 0.25 | 4 / 30500 | 1.65 / 0.25 | 30/01/2003 |
 | Pan Asia Global | 0.30 | 0.60 | 1 / 3700 | 2.60 / 0.10 | 03/06/1999 |
 | Pan Asia Ind | 1.10 | N/A | N/A / N/A | N/A / N/A | 11/11/1997 |
 | Pan Auto Ltd | 0.60 | 0.75 | 1 / 200 | 1.20 / 0.60 | 23/03/2001 |
 | Pan Clothing | 5.00 | 3.00 | N/A / N/A | 5.00 / 3.00 | 29/10/1998 |
 | Pan Drugs | 2.05 | 2.05 | 2 / 200 | 2.05 / 2.05 | 26/12/2003 |
 | Pan Electr. | 7.59 | 7.23 | 1 / 100 | 8.50 / 5.80 | 16/06/2008 |
 | Pan India C | 1.00 | 0.96 | 25 / 27492 | 4.12 / 0.87 | * |
 | Pan India Dr | 2.00 | N/A | N/A / N/A | N/A / N/A | 05/07/1996 |
 | Pan Packagin | 15.00 | N/A | N/A / N/A | N/A / N/A | 24/12/1996 |
 | Panacea Biotech | 293.05 | 299.10 | 498 / 34598 | 447.00 / 273.05 | * |
 | Panajwani Pac | 5.00 | N/A | N/A / N/A | N/A / N/A | 26/04/1995 |
 | Panama Petro | 107.70 | 104.00 | 190 / 11752 | 269.90 / 98.00 | * |
 | Panason Bat | 61.00 | 61.90 | 28 / 1616 | 149.45 / 50.25 | * |
 | Panason Car | 102.85 | 102.00 | 7 / 301 | 152.00 / 79.40 | * |
 | Panason Home | 35.60 | 35.00 | 11 / 7005 | 96.00 / 32.00 | * |
 | Panasonic Av | 29.15 | 29.15 | 32 / 23661 | 32.00 / 10.08 | 06/12/2007 |
 | Panch Steel Pp | 72.00 | N/A | N/A / N/A | N/A / N/A | 03/06/1994 |
 | Panch.steel | 133.00 | 135.05 | 4 / 48 | 400.00 / 103.00 | 22/07/2008 |
 | Panchmahal Cem | 0.55 | 0.70 | 2 / 1300 | 2.70 / 0.55 | 10/04/2001 |
 | Panchsheel O | 13.48 | 12.90 | 7 / 340 | 26.30 / 9.32 | * |
 | Pandian Grap | 3.00 | N/A | N/A / N/A | N/A / N/A | 24/12/1997 |
 | Panjon Ltd. | 7.57 | 7.79 | 148 / 38070 | 23.01 / 6.75 | 19/09/2006 |
 | Pankaj Agro | 0.50 | N/A | N/A / N/A | N/A / N/A | 14/08/1997 |
 | Pankaj Poly. | 5.80 | 6.00 | 3 / 949 | 12.34 / 5.45 | * |
 | Panoram Uni | 173.00 | 151.85 | 707 / 84614 | 178.00 / 48.35 | * |
 | Pantaloon In | 367.30 | 368.45 | 28 / 4833 | 485.00 / 226.00 | 22/03/2007 |
 | Pantaloon Re | 375.30 | 350.30 | 611 / 34998 | 875.00 / 317.00 | * |
 | Panther Indu | 40.00 | 40.10 | 1 / 100 | 40.10 / 29.50 | 31/12/2007 |
 | Panyam Cemen | 180.00 | 188.75 | 17 / 1100 | 205.40 / 68.05 | * |
 | Paper Prod | 38.90 | 37.10 | 79 / 4722 | 78.80 / 35.10 | * |
 | Pappilon Exports | 3.75 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Para. Cosmet | 7.00 | 8.25 | 4 / 1000 | 8.60 / 6.00 | 11/03/2003 |
 | Paraan Ltd. | 1311.00 | 1250.00 | 1 / 5 | 1469.90 / 348.25 | 30/06/2008 |
 | Parag.Shilp. | 8.25 | N/A | N/A / N/A | N/A / N/A | 06/03/1997 |
 | Paragon Fin. | 18.50 | 17.90 | 3 / 3 | 29.27 / 6.08 | 11/07/2008 |
 | Parakram Technofab | 0.70 | 0.70 | 1 / 500 | 15.55 / 0.65 | 16/02/2001 |
 | Paral | 105.20 | 108.75 | 156 / 19482 | 301.00 / 100.70 | * |
 | Paramount Co | 21.30 | 19.95 | 391 / 63939 | 63.00 / 17.50 | * |
 | Paras Petro | 1.62 | 1.47 | 308 / 330365 | 5.75 / 0.66 | * |
 | Parashar Dev | 1.00 | N/A | N/A / N/A | N/A / N/A | 12/02/1997 |
 | Parasram Ind | 0.95 | N/A | 1 / 100 | N/A / N/A | 22/08/2002 |
 | Parasura Synth | 1.15 | N/A | N/A / N/A | N/A / N/A | 28/11/1997 |
 | Parekh Dist | 4.21 | N/A | 1 / 100 | N/A / N/A | 08/08/2005 |
 | Parekh Plati | 5.80 | 5.54 | 60 / 9812 | 20.40 / 4.95 | * |
 | Parent.drugs | 101.95 | 97.10 | 32 / 2822 | 233.00 / 79.00 | * |
 | Parichay Inv | 9.00 | N/A | 2 / 400 | N/A / N/A | 16/02/2000 |
 | Parijat Trad | 7.00 | 7.70 | 1 / 900 | 7.00 / 7.00 | 16/03/2001 |
 | Parikh Herb. | 2.75 | 3.00 | 2 / 200 | 4.90 / 0.50 | 10/11/2000 |
 | Park Avenue | 31.60 | N/A | N/A / N/A | N/A / N/A | 11/07/1996 |
 | Parke Davi | 149.70 | 149.05 | 30 / 2232 | 216.00 / 139.10 | 04/03/2003 |
 | Parker Agro. | 17.85 | 17.45 | 22 / 5627 | 32.75 / 12.50 | * |
 | Parle Softwr | 144.45 | 137.60 | 30 / 601 | 2358.75 / 130.45 | * |
 | Parmax Pharma | 5.00 | N/A | N/A / N/A | N/A / N/A | 20/06/1997 |
 | Paro Leasing | 8.26 | 7.87 | 1 / 100 | 8.26 / 7.87 | 18/02/2008 |
 | Paro Syntex | 1.20 | N/A | N/A / N/A | N/A / N/A | 04/03/1998 |
 | Parry Agro | 1922.00 | 1911.00 | 17 / 319 | 2901.00 / 1056.00 | 28/05/2008 |
 | Parsharti In | 7.02 | 6.69 | 2 / 250 | 8.12 / 3.31 | 17/07/2008 |
 | Parshwa Hs.f | 5.51 | 5.25 | 1 / 100 | 5.51 / 5.25 | 08/05/2008 |
 | Parsoli Corp | 86.35 | 78.50 | 139 / 11134 | 272.10 / 33.80 | * |
 | Parsvnath | 119.70 | 111.35 | 6290 / 459605 | 598.00 / 99.20 | * |
 | Partap Steel | 2.50 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Parth Alum | 1.50 | 1.50 | N/A / N/A | 1.50 / 1.50 | 06/05/1998 |
 | Parth Housing | 6.50 | 8.65 | N/A / N/A | 8.65 / 2.90 | 03/03/1999 |
 | Parth Industries | 1.00 | 1.15 | N/A / N/A | 1.15 / 1.00 | 20/04/1998 |
 | Pas.acrylon | 3.49 | 3.23 | 12 / 2627 | 8.80 / 2.65 | * |
 | Pasari Spin | 5.85 | 5.63 | 63 / 19460 | 26.75 / 5.28 | * |
 | Paschim Pet | 2.00 | 1.75 | 8 / 700 | 3.75 / 1.55 | 10/05/2002 |
 | Pashupati Cables | 15.95 | 13.95 | N/A / N/A | 19.10 / 13.95 | 30/11/1998 |
 | Pashupati Se | 4.00 | 4.50 | 2 / 500 | 6.20 / 2.00 | 28/01/2000 |
 | Passari Cell | 16.17 | 15.40 | 1 / 100 | 16.17 / 3.49 | * |
 | Pasumai Irrigation | 0.50 | 1.50 | 1 / 100 | 5.00 / 0.50 | 13/04/1999 |
 | Pasupati Fab | 8.90 | 8.90 | 10 / 1500 | 37.00 / 4.30 | 14/09/2004 |
 | Pasupati Fin | 0.15 | N/A | 1 / 100 | N/A / N/A | 13/03/2002 |
 | Pasupati Haryana | 1.00 | N/A | N/A / N/A | N/A / N/A | 13/02/1997 |
 | Pasupati Spg | 6.50 | 7.20 | 4 / 40 | 11.40 / 2.00 | 31/01/2003 |
 | Pasupati Tec | 20.00 | N/A | N/A / N/A | N/A / N/A | 31/03/1998 |
 | Pat Int Log | 47.10 | 40.55 | 181 / 21893 | 131.00 / 35.70 | * |
 | Patel Airtem | 55.15 | 52.55 | 45 / 7041 | 145.80 / 33.75 | * |
 | Patel Engg. | 435.30 | 426.65 | 1121 / 27620 | 1070.00 / 286.05 | * |
 | Patel Food | 1.90 | 2.10 | 1 / 200 | 4.95 / 1.75 | 07/02/2000 |
 | Patel On-bor | 54.35 | 51.90 | 98 / 9906 | 91.50 / 34.75 | 17/10/2006 |
 | Patel's Wide | 2.50 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Patheja Forging | 1.30 | 1.70 | 1 / 100 | 2.80 / 0.60 | 31/07/2001 |
 | Patni Comp | 235.80 | 235.05 | 583 / 92372 | 545.80 / 185.00 | * |
 | Patni Engg | 6.15 | N/A | N/A / N/A | N/A / N/A | 03/09/1996 |
 | Patodia Tex | 5.00 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Patodia Textiles | 1.10 | 2.50 | N/A / N/A | 7.20 / 1.00 | 18/12/1998 |
 | Pat-part Engg | 11.00 | N/A | N/A / N/A | N/A / N/A | 16/02/1998 |
 | Patspin Indi | 9.50 | 9.11 | 16 / 4233 | 23.35 / 8.26 | * |
 | Paushak Ltd | 40.75 | 40.65 | 6 / 252 | 104.70 / 34.00 | * |
 | Paushak Ltd. | 31.35 | 31.05 | 15 / 2347 | 60.90 / 22.05 | 19/10/2005 |
 | Pawan Prot. | 7.00 | N/A | N/A / N/A | N/A / N/A | 12/02/1996 |
 | Pba Infrastr | 58.55 | 53.60 | 285 / 18271 | 177.00 / 46.00 | * |
 | Pbm Polytex | 17.90 | 17.10 | 4 / 150 | 48.00 / 14.75 | * |
 | PCI Chem | 5.20 | 4.50 | 1 / 100 | 10.50 / 1.80 | 26/05/2000 |
 | PCS Data General | 7.25 | N/A | N/A / N/A | N/A / N/A | 13/11/1995 |
 | Pcs Tech | 14.56 | 14.88 | 15 / 2475 | 40.45 / 12.00 | * |
 | Peacock Ind. | 2.64 | 2.40 | 17 / 8890 | 7.22 / 1.86 | * |
 | Pearl Eng.po | 4.25 | 4.09 | 16 / 3704 | 18.46 / 3.50 | * |
 | Pearl Fashon | 107.40 | 97.85 | 482 / 26232 | 363.90 / 84.50 | * |
 | Pearl Global | 43.65 | 41.60 | 6 / 985 | 112.60 / 33.55 | * |
 | Pearl Polyme | 12.05 | 11.79 | 9 / 1544 | 38.65 / 10.13 | * |
 | Pebble Invt & Fin | 1.25 | N/A | N/A / N/A | N/A / N/A | 23/07/1997 |
 | Pee Cee Cosm | 27.65 | 28.60 | 3 / 3 | 46.30 / 25.60 | 22/07/2008 |
 | Peeti Securt | 2.00 | 2.00 | 1 / 100 | 5.10 / 2.00 | 31/10/2001 |
 | Pegasus Appa | 3.00 | 3.40 | N/A / N/A | 3.40 / 1.80 | 26/03/1999 |
 | Penland Ltd | 62.95 | 59.80 | 4864 / 818427 | 630.00 / 46.00 | * |
 | Pennar Alum. | 3.24 | 2.95 | 190 / 161178 | 11.47 / 2.55 | * |
 | Pennar Aqua Exports | 1.55 | 1.70 | 5 / 800 | 6.45 / 0.55 | 28/04/2000 |
 | Pennar Pater | 3.25 | 6.45 | 1134 / 904100 | 8.50 / 1.00 | 17/12/1999 |
 | Pennar Steel | 31.25 | 32.20 | 214 / 43616 | 46.60 / 19.75 | * |
 | Penta Bio-Tech | 2.40 | 3.15 | 1 / 100 | 9.00 / 0.85 | 10/04/2000 |
 | Penta Phar | 0.55 | 0.65 | 8 / 6302 | 4.00 / 0.55 | 14/02/2003 |
 | Pentafour Products | 4.00 | 4.15 | 18 / 4300 | 26.00 / 3.70 | 10/11/2000 |
 | Pentafour Solec | 1.90 | 2.25 | 4 / 400 | 14.70 / 1.90 | 20/04/2001 |
 | Pentagon Glo | 0.59 | 0.62 | 32 / 25053 | 3.55 / 0.57 | 08/09/2006 |
 | Pentamed.g | 3.17 | 3.01 | 390 / 334861 | 13.47 / 2.56 | * |
 | Pentasoft Te | 1.27 | 1.18 | 237 / 239870 | 5.14 / 1.03 | * |
 | Pentokey Org | 0.65 | N/A | 1 / 100 | N/A / N/A | 22/01/2003 |
 | Peoples Invt. | 11.00 | N/A | 1 / 150 | N/A / N/A | 22/09/1999 |
 | Perf. Circle | 34.00 | 34.00 | 36 / 35480 | 34.70 / 15.55 | 12/10/2007 |
 | Perfect Spin | 14.00 | N/A | N/A / N/A | N/A / N/A | 02/06/1995 |
 | Perfectpac | 62.70 | 65.95 | 1 / 50 | 66.40 / 37.15 | 27/06/2008 |
 | Perk Pharmac | 1.98 | 2.47 | 1 / 100 | 2.47 / 1.00 | 04/02/2004 |
 | Perm Magnets | 15.75 | 17.90 | 2 / 650 | 34.05 / 13.80 | * |
 | Persian Carp | 2.50 | 1.50 | N/A / N/A | 2.50 / 2.45 | 15/04/1998 |
 | Pertech Comp | 18.85 | 20.45 | 149 / 35500 | 43.60 / 4.70 | 16/03/2000 |
 | Pesticides | 2.90 | 2.90 | 1 / 50 | 2.90 / 2.90 | 05/12/2000 |
 | Pet Plastics | 123.50 | 117.75 | 2 / 1300 | 123.50 / 90.00 | 22/11/2006 |
 | Petron Engg. | 200.00 | 193.70 | 11 / 490 | 560.00 / 160.05 | * |
 | Petronet Lng | 59.20 | 56.25 | 4950 / 825431 | 121.90 / 48.35 | * |
 | Pfimex Intl | 2.00 | 1.85 | 1 / 100 | 5.80 / 1.00 | 08/01/2001 |
 | Pfizer | 575.05 | 555.40 | 162 / 2158 | 850.00 / 526.20 | * |
 | Pfl Infotech | 10.56 | 10.36 | 6 / 180 | 15.85 / 8.35 | * |
 | PG Inds | 2.05 | 2.05 | 1 / 6400 | 3.25 / 2.05 | 13/06/2000 |
 | Ph Tradg | 2.46 | 2.35 | 1 / 200 | 2.46 / 2.35 | 08/02/2008 |
 | Phar E Labs | 1.50 | 1.60 | N/A / N/A | N/A / N/A | 20/02/1998 |
 | Pharma Com(i | 3.30 | 3.30 | 1 / 100 | 8.50 / 2.00 | 19/12/2000 |
 | Pharma Prod | 5.25 | 5.00 | 43 / 22450 | 19.55 / 1.30 | 14/01/2000 |
 | Pharmacia H | 132.85 | 131.15 | 75 / 2592 | 140.20 / 84.55 | 03/03/2005 |
 | Pharmaids Ph | 4.46 | 4.25 | 2 / 2000 | 17.64 / 3.50 | * |
 | Pharmasia | 362.00 | 381.00 | 1 / 100 | 420.00 / 65.00 | 16/06/2008 |
 | Pharmed Chem | 4.40 | 4.50 | 3 / 700 | 10.20 / 2.25 | 25/02/2000 |
 | Phelix Appl. | 1.00 | 1.20 | 2 / 700 | 2.25 / 0.90 | 10/01/2001 |
 | Phil Corpn. | 14.70 | 15.45 | 95 / 36400 | 23.00 / 3.84 | 21/09/2005 |
 | Phil.carbon | 160.70 | 147.15 | 194 / 8633 | 297.00 / 127.10 | * |
 | Philips Glas | 14.00 | 14.00 | 16 / 900 | 15.00 / 12.00 | 20/05/2003 |
 | Phillips | 104.05 | 99.75 | 354 / 88625 | 109.55 / 86.10 | 29/08/2003 |
 | Phoenix Ele | 7.25 | N/A | N/A / N/A | N/A / N/A | 30/05/1997 |
 | Phoenix Int | 20.00 | 19.70 | 9 / 591 | 65.70 / 14.55 | * |
 | Phoenix Lamp | 130.55 | 127.90 | 59 / 3046 | 254.00 / 123.50 | * |
 | Phoenix Mill | 138.35 | 116.50 | 1884 / 187822 | 2800.00 / 110.00 | * |
 | Photoquip(i) | 10.91 | 10.52 | 3 / 920 | 25.00 / 7.50 | * |
 | Phytochem I. | 6.74 | 6.50 | 2 / 150 | 13.99 / 3.66 | * |
 | PI Fin & Invt | 1.90 | 2.00 | N/A / N/A | N/A / N/A | 13/02/1998 |
 | Pi Indus.ltd | 199.65 | 210.15 | 1 / 100 | 211.75 / 158.55 | 06/06/2008 |
 | Piccadily Ag | 6.86 | 6.99 | 25 / 4010 | 12.48 / 3.60 | * |
 | Piccadily Su | 4.57 | 4.17 | 21 / 4190 | 13.57 / 3.78 | * |
 | Pidilite | 142.50 | 142.25 | 264 / 18892 | 220.00 / 125.00 | * |
 | Pinky Chem | 1.00 | 1.00 | 1 / 100 | 1.50 / 0.90 | 07/02/2001 |
 | Pio.alloy(p) | 6.00 | 5.60 | N/A / N/A | 6.00 / 3.00 | 01/12/1998 |
 | Pion Invest | 110.00 | 108.20 | 39 / 3134 | 926.35 / 106.00 | * |
 | Pioneer Agro | 15.00 | 15.75 | 2 / 150 | 31.45 / 15.00 | * |
 | Pioneer Auto Lamps | 1.50 | N/A | N/A / N/A | N/A / N/A | 07/11/1997 |
 | Pioneer Cashew Inds | 3.90 | 2.25 | 5 / 2500 | 5.00 / 1.00 | 17/12/1999 |
 | Pioneer Dis. | 47.70 | 45.45 | 59 / 11491 | 143.95 / 33.40 | * |
 | Pioneer Emb | 52.15 | 47.65 | 211 / 14846 | 345.00 / 44.50 | * |
 | Pioneer Prod | 1.00 | 1.00 | N/A / N/A | 2.00 / 1.00 | 16/11/1998 |
 | Pioneer Tech | 14.05 | 15.25 | 1 / 100 | 56.90 / 14.05 | 17/04/2001 |
 | Piram Life | 183.55 | 180.20 | 452 / 24724 | 519.80 / 100.00 | * |
 | Pirama Healt | 296.60 | 283.90 | 331 / 10102 | 388.70 / 231.25 | * |
 | Piramal Glas | 166.50 | 169.00 | 35 / 1671 | 434.45 / 143.00 | * |
 | Piramal Holdings | 64.15 | 62.95 | 1 / 100 | 64.15 / 49.00 | 06/10/1999 |
 | Pitamber Coa | 1.47 | 1.47 | 3 / 1134 | 9.95 / 1.30 | 08/09/2006 |
 | Pithamp.poly | 1.25 | N/A | 4 / 38200 | N/A / N/A | 26/03/2004 |
 | Pithampur St | 1.70 | 2.25 | 1 / 1500 | 2.25 / 1.70 | 26/03/2001 |
 | Pitti Lamin. | 35.60 | 34.00 | 129 / 15959 | 108.60 / 32.25 | * |
 | Pittie Cement | 2.55 | 2.65 | N/A / N/A | 11.90 / 1.75 | 12/03/1999 |
 | Pix Autos | 1.00 | 1.00 | 1 / 800 | 1.70 / 0.75 | 17/04/2001 |
 | Pix Trans | 34.60 | 35.70 | 10 / 3489 | 90.00 / 32.00 | * |
 | Piyush Steel | 1.05 | 1.05 | 1 / 200 | 2.95 / 0.85 | 03/01/2001 |
 | PL Enterprises | 1.00 | 1.00 | 1 / 200 | 1.00 / 0.80 | 18/12/2000 |
 | Plama Lab | 52.35 | 56.85 | 219 / 186200 | 66.65 / 2.50 | 15/10/1999 |
 | Plastiblend | 150.00 | 149.05 | 14 / 420 | 220.00 / 140.00 | * |
 | Plati Corp | 1.28 | 1.23 | 116 / 161753 | 3.94 / 0.95 | * |
 | Platinum Fin | 3.00 | 3.75 | 5 / 3200 | 6.50 / 1.00 | 13/03/2000 |
 | Plethico | 414.35 | 384.95 | 806 / 68229 | 522.00 / 295.05 | * |
 | Plus Finance | 0.10 | N/A | N/A / N/A | N/A / N/A | 13/05/1997 |
 | PNB Equity G | 6.20 | 8.20 | 1 / 50 | 9.25 / 6.20 | 17/10/2000 |
 | Pnb Gilts | 19.55 | 19.00 | 150 / 55692 | 54.00 / 18.05 | * |
 | PNB MF. Rips | 7.20 | 6.90 | 1 / 1000 | 9.35 / 6.90 | 17/01/2001 |
 | PNB Mutual | 9.25 | 9.20 | 2 / 600 | 10.95 / 9.00 | 03/12/1999 |
 | PNB Prm Ncs | 13.00 | N/A | N/A / N/A | N/A / N/A | 28/06/1996 |
 | PNC Capital | 3.25 | N/A | N/A / N/A | N/A / N/A | 26/08/1996 |
 | PNFC | 1.00 | 1.00 | 1 / 50 | 1.00 / 0.65 | 24/08/2001 |
 | Pochiraju In | 19.40 | 18.30 | 193 / 28759 | 64.00 / 15.75 | * |
 | Podar Knitex | 4.55 | 5.15 | 2 / 300 | 9.00 / 4.55 | 16/03/2000 |
 | Poddar Pigm. | 25.25 | 25.00 | 31 / 33960 | 58.00 / 20.85 | * |
 | Point Plast | 1.50 | N/A | N/A / N/A | N/A / N/A | 29/11/1996 |
 | Pokarna Ltd | 80.00 | 79.00 | 25 / 6120 | 230.00 / 71.10 | * |
 | Polar Fans. | 35.00 | N/A | N/A / N/A | N/A / N/A | 26/08/1996 |
 | Polar Indus. | 6.83 | 6.95 | 29 / 7703 | 22.60 / 5.81 | * |
 | Polar Marmo | 5.00 | N/A | N/A / N/A | N/A / N/A | 09/08/1996 |
 | Polar Pharma | 4.88 | 4.98 | 16 / 6492 | 18.00 / 4.13 | * |
 | Polaris Soft | 82.75 | 81.10 | 2044 / 228489 | 141.30 / 62.80 | * |
 | Polo Hotels | 20.00 | 21.00 | 1 / 200 | 35.80 / 12.40 | 27/06/2008 |
 | Polson Ltd. | 176.15 | 146.80 | 1 / 5 | 176.15 / 122.40 | 14/02/2002 |
 | Poly Medicur | 74.95 | 69.95 | 15 / 1200 | 151.00 / 62.05 | * |
 | Polychem | 148.40 | 146.10 | 9 / 61 | 331.30 / 110.10 | * |
 | Polycon Int. | 9.00 | 9.00 | 4 / 3699 | 16.34 / 7.14 | 17/07/2008 |
 | Polygenta Te | 1.78 | 1.70 | 15 / 66600 | 1.78 / 1.08 | 09/06/2008 |
 | Polylink Pol | 4.35 | 4.15 | 3 / 1000 | 10.75 / 3.56 | * |
 | Polymech.mch | 7.42 | 7.79 | 7 / 6795 | 29.75 / 6.07 | * |
 | Polyolefins | 1225.00 | N/A | N/A / N/A | N/A / N/A | 05/01/1995 |
 | Polyplex | 175.00 | 175.65 | 24 / 1387 | 302.00 / 142.00 | * |
 | Polypro Fib. | 4.96 | 4.14 | 5 / 4575 | 4.96 / 2.40 | 05/07/2005 |
 | Polyspin Exp | 10.55 | 10.05 | 3 / 360 | 17.30 / 8.15 | * |
 | Polytex(p) | 5.58 | 5.32 | 2 / 10000 | 5.58 / 4.30 | 25/06/2007 |
 | Pond's India | 1233.25 | 1259.75 | N/A / N/A | 1310.00 / 975.00 | 15/01/1999 |
 | Pondy Oxides | 20.40 | 20.00 | 76 / 9490 | 38.40 / 17.00 | * |
 | Pondyox(ps | 5.91 | 5.94 | 152 / 168340 | 100.00 / 4.90 | 12/04/2005 |
 | Ponni Sug(er | 33.25 | 31.75 | 43 / 6063 | 61.85 / 29.00 | * |
 | Ponni Sugars | 4.95 | 5.81 | 113 / 61384 | 12.00 / 1.46 | 15/04/2005 |
 | Pooja Granite | 2.75 | N/A | N/A / N/A | N/A / N/A | 24/01/1997 |
 | Poona Dal | 24.55 | 24.00 | 14 / 520 | 55.55 / 21.00 | * |
 | Poona I Hotels | 121.20 | 112.25 | 1 / 100 | 121.20 / 121.20 | 09/11/2001 |
 | Poonam Corpn | 3.50 | 3.37 | 1 / 100 | 20.20 / 2.82 | * |
 | Poonam Rasay | 2.30 | 3.05 | 1 / 100 | 11.00 / 2.30 | 15/01/2001 |
 | Porwal Auto | 17.55 | 15.95 | 403 / 65396 | 120.00 / 12.25 | * |
 | Power Finan | 135.55 | 130.40 | 5017 / 697819 | 297.40 / 97.00 | * |
 | Power Flow | 0.60 | N/A | N/A / N/A | N/A / N/A | 19/06/1997 |
 | Power Grid | 102.30 | 95.70 | 19635 / 2817737 | 167.45 / 70.60 | * |
 | Powersoft | 19.99 | 19.33 | 96 / 19691 | 43.45 / 11.40 | * |
 | Powmex Steel | 2.10 | N/A | N/A / N/A | N/A / N/A | 04/11/1996 |
 | Poysha Ind | 3.75 | N/A | N/A / N/A | N/A / N/A | 17/02/1998 |
 | Prabhu Steel | 119.50 | 117.15 | 3 / 800 | 123.35 / 43.00 | 10/10/2001 |
 | Pradeep Drug | 1.55 | 1.30 | 1 / 100 | 10.95 / 0.95 | 27/02/2002 |
 | Pradeep Met. | 10.79 | 10.21 | 8 / 2824 | 25.42 / 9.00 | * |
 | Prag Bosimi | 3.49 | 3.64 | 30 / 26450 | 14.35 / 3.21 | * |
 | Praj Ind.ltd | 198.90 | 191.50 | 13113 / 1190606 | 273.45 / 100.15 | * |
 | Prajay Engs. | 56.45 | 54.95 | 2762 / 716955 | 480.00 / 52.45 | * |
 | Prakash Cer. | 10.65 | 11.55 | 1 / 100 | 14.75 / 10.65 | 01/01/2001 |
 | Prakash Fotran | 22.60 | 24.55 | 165 / 58500 | 46.50 / 3.00 | 10/01/2000 |
 | Prakash Ind. | 140.55 | 129.40 | 1046 / 65270 | 355.00 / 61.25 | * |
 | Prakash Leas | 1.50 | 1.50 | 10 / 161000 | 1.50 / 1.50 | 21/03/2001 |
 | Prakash Solv | 8.00 | N/A | N/A / N/A | N/A / N/A | 26/09/1997 |
 | Prakash Wool | 4.00 | 4.50 | N/A / N/A | 10.00 / 3.00 | 16/11/1998 |
 | Praman Cap. | 33.45 | 32.20 | 1 / 100 | 33.45 / 7.00 | 03/10/2000 |
 | Pranav Spin | 1.88 | 1.90 | 6 / 4950 | 5.14 / 1.78 | 09/11/2007 |
 | Prasant Ind. | 1.20 | 1.15 | 2 / 300 | 1.20 / 1.15 | 19/01/2007 |
 | Pratibha Ind | 215.40 | 205.50 | 109 / 7606 | 469.80 / 180.10 | * |
 | Pratik Panel | 1.73 | 1.80 | 7 / 1776 | 6.12 / 1.48 | 22/07/2008 |
 | Pratiksha Ch | 3.57 | 3.40 | 1 / 10 | 9.70 / 3.40 | 14/07/2008 |
 | Praveen Prop | 6.00 | 8.00 | 1 / 500 | 8.00 / 8.00 | 16/12/1999 |
 | Preci Contnr | 5.36 | 5.22 | 134 / 49986 | 30.20 / 4.11 | * |
 | Precimet Dia | 0.65 | 0.75 | 6 / 8640 | 6.20 / 0.60 | 30/09/2002 |
 | Precious Tra | 50.00 | N/A | N/A / N/A | N/A / N/A | 21/11/1996 |
 | Precision | 75.95 | 73.20 | 136 / 4846 | 175.00 / 60.10 | * |
 | Precision El | 29.55 | 31.00 | 22 / 1815 | 59.80 / 21.25 | * |
 | Precision Fa | 1.20 | 1.20 | 4 / 7000 | 4.60 / 1.15 | 04/01/2002 |
 | Precision Wr | 94.75 | 92.85 | 27 / 1320 | 185.90 / 80.05 | * |
 | Precot Mills | 119.50 | N/A | N/A / N/A | N/A / N/A | 03/02/1998 |
 | Prem Kutir | 1.50 | N/A | N/A / N/A | N/A / N/A | 24/02/1997 |
 | Prem Somani | 4.85 | N/A | 1 / 400 | N/A / N/A | 30/01/2002 |
 | Prem.au.elec | 25.25 | 25.15 | 19 / 2875 | 52.00 / 17.80 | * |
 | Premco Glob. | 16.80 | 16.00 | 7 / 500 | 23.50 / 12.35 | 18/07/2008 |
 | Premier Aqua | 2.45 | N/A | N/A / N/A | N/A / N/A | 18/10/1996 |
 | Premier Cap. | 37.80 | 36.00 | 1 / 100 | 37.80 / 3.90 | 28/09/2005 |
 | Premier Expl | 35.80 | 30.40 | 141 / 16989 | 72.80 / 22.55 | * |
 | Premier Housing | 2.10 | 1.70 | 1 / 100 | 5.90 / 0.55 | 26/04/2000 |
 | Premier Ind | 2.50 | 2.30 | 8 / 2200 | 5.00 / 1.00 | 28/03/2000 |
 | Premier Intl. Finance | 2.80 | 3.50 | 1 / 400 | 5.50 / 1.00 | 19/01/2000 |
 | Premier Lam. | 0.85 | 1.10 | 1 / 1000 | 1.10 / 0.85 | 22/06/2000 |
 | Premier Ltd | 91.75 | 87.40 | 145 / 40266 | 215.00 / 50.05 | * |
 | Premier Plant | 2.75 | N/A | N/A / N/A | N/A / N/A | 18/03/1996 |
 | Premier Poly | 6.00 | 6.00 | 1 / 10000 | 8.20 / 5.00 | 28/03/2000 |
 | Premier Proteins | 1.00 | 1.00 | N/A / N/A | 1.70 / 0.80 | 24/02/1999 |
 | Premier Synth | 17.00 | 17.00 | 1 / 300 | 18.00 / 16.00 | 29/02/2000 |
 | Premier Tubes | 1.50 | N/A | N/A / N/A | 1.50 / 1.50 | 21/04/1998 |
 | Premier Vinyl | 1.25 | 1.25 | 2 / 200 | 6.80 / 1.05 | 13/10/2000 |
 | Premium Cap | 3.95 | 4.05 | 1 / 50 | 12.46 / 1.62 | * |
 | Premium Ind. | 1.40 | 1.55 | 1 / 500 | 1.65 / 1.00 | 08/03/2000 |
 | Prerna Infr | 16.65 | 15.90 | 1 / 2 | 26.60 / 9.53 | 15/07/2008 |
 | Preside Shoe | 4.25 | 3.70 | 1 / 100 | 4.25 / 2.50 | 09/05/2002 |
 | Pressure Sen | 4.55 | 4.35 | 1 / 200 | 8.68 / 2.80 | * |
 | Prest. HM Poly | 0.50 | 0.60 | 2 / 800 | 3.60 / 0.50 | 17/01/2001 |
 | Prestige Foods | 1.75 | 1.55 | N/A / N/A | 5.25 / 1.30 | 25/09/1998 |
 | Presto Finance | 5.50 | N/A | N/A / N/A | N/A / N/A | 08/04/1996 |
 | Pretto Leath | 116.65 | 126.75 | 2 / 600 | 192.15 / 116.65 | 29/01/2001 |
 | Preyanshu Exports | 0.80 | 0.70 | N/A / N/A | 2.00 / 0.55 | 18/02/1999 |
 | Preyanshu Id | 5.90 | N/A | N/A / N/A | N/A / N/A | 08/07/1997 |
 | Pri.spinning | 13.88 | 12.91 | 9 / 851 | 28.65 / 10.25 | * |
 | Pricol Ltd. | 17.60 | 16.85 | 111 / 36020 | 45.35 / 16.15 | * |
 | Prima Agro L | 1.80 | 1.80 | 1 / 47000 | 6.85 / 0.85 | 06/12/2001 |
 | Prima Industries | 0.90 | 1.15 | 5 / 1800 | 1.50 / 0.90 | 28/12/2000 |
 | Prima Plasti | 9.50 | 9.97 | 4 / 6136 | 15.50 / 7.66 | * |
 | Prime Focus | 457.95 | 424.20 | 94 / 1067 | 1450.00 / 398.25 | * |
 | Prime Inds. | 4.92 | 5.17 | 2 / 700 | 11.97 / 1.77 | 22/07/2008 |
 | Prime Metals | 2.00 | N/A | N/A / N/A | N/A / N/A | 31/03/1997 |
 | Prime Petro | 3.00 | 2.85 | 1 / 100 | 4.85 / 2.00 | 15/12/2000 |
 | Prime Prop | 70.00 | 67.85 | 190 / 42365 | 160.15 / 54.00 | * |
 | Prime Secur. | 40.90 | 39.95 | 887 / 142088 | 345.05 / 33.60 | * |
 | Prime Solven | 1.90 | 1.90 | 1 / 100 | 1.90 / 1.40 | 03/09/2001 |
 | Prime Tea Plantation | 1.25 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Prime Textil | 41.40 | 38.50 | 6 / 480 | 103.50 / 18.05 | * |
 | Primus Chemicals | 1.95 | 1.65 | 1 / 500 | 4.00 / 0.60 | 24/08/1999 |
 | Princip Phar | 2.71 | 3.24 | 12 / 2300 | 8.40 / 2.20 | 18/05/2004 |
 | Prism Cement | 35.15 | 33.10 | 984 / 147593 | 79.50 / 30.00 | * |
 | Prism Financ | 1.48 | 1.41 | 1 / 100 | 1.48 / 1.41 | 09/04/2007 |
 | Prism Mills | 2.05 | N/A | N/A / N/A | N/A / N/A | 23/05/1997 |
 | Prithvi Info | 140.80 | 135.25 | 606 / 20908 | 352.00 / 115.55 | * |
 | Pritishn Com | 39.70 | 37.75 | 210 / 34192 | 108.90 / 31.20 | * |
 | Priya Ltd. | 16.95 | 16.95 | 12 / 1720 | 34.00 / 15.45 | * |
 | Priyad. Fab | 10.10 | 10.00 | N/A / N/A | N/A / N/A | 25/03/1998 |
 | Pro Dev&tec | 2.76 | 2.33 | 104 / 111668 | 11.38 / 2.00 | * |
 | Pro Fin Cap | 3.00 | N/A | N/A / N/A | N/A / N/A | 20/01/1997 |
 | Proc&Gam(12.5% | 41.00 | N/A | N/A / N/A | N/A / N/A | 12/04/1999 |
 | Procal Elect | 3.25 | 3.14 | 5 / 502 | 5.90 / 1.36 | 22/07/2008 |
 | Procter &gam | 705.55 | 712.70 | 98 / 1274 | 844.95 / 645.30 | * |
 | Prof Circuit | 5.75 | N/A | N/A / N/A | N/A / N/A | 07/09/1995 |
 | Prof.diam. | 1.65 | 1.40 | 1 / 100 | 1.65 / 1.00 | 11/10/2002 |
 | Progresive E | 3.00 | 3.00 | 10 / 1000 | 8.01 / 3.00 | 07/02/2005 |
 | Progress.stl | 3.60 | 2.90 | 1 / 100 | 3.60 / 3.60 | 09/03/2000 |
 | Proline Soft. | 22.00 | 22.95 | 1 / 100 | 33.00 / 22.00 | 27/10/1999 |
 | Promact Plas | 3.66 | 3.50 | 23 / 5421 | 6.39 / 2.10 | * |
 | Prominent Se | 6.00 | N/A | N/A / N/A | N/A / N/A | 13/11/1996 |
 | Protchem Ind | 1.10 | 1.30 | 6 / 1437 | 7.00 / 1.05 | 31/01/2003 |
 | Protech Elec | 2.25 | 2.45 | 2 / 500 | 4.25 / 1.00 | 10/01/2000 |
 | Protech Switch | 6.00 | N/A | N/A / N/A | N/A / N/A | 26/04/1995 |
 | Provogue Ind | 852.70 | 860.85 | 72 / 4874 | 1460.00 / 555.40 | * |
 | Prraneta Ind | 1.68 | 1.72 | 6 / 17500 | 5.21 / 1.27 | * |
 | PRS Steel | 22.75 | N/A | N/A / N/A | N/A / N/A | 03/07/1997 |
 | Prud. Sri Jaganath Agro | 16.00 | N/A | N/A / N/A | N/A / N/A | 18/06/1996 |
 | Prud. Stock Broking Svc. | 2.25 | N/A | N/A / N/A | N/A / N/A | 20/05/1997 |
 | Prud.polyweb | 2.00 | 1.50 | 1 / 100 | 2.00 / 1.50 | 07/01/2000 |
 | Prudent Cap | 4.00 | N/A | N/A / N/A | N/A / N/A | 05/09/1997 |
 | Prudent.suga | 1.37 | 1.17 | 9 / 2523 | 3.72 / 1.11 | 23/01/2004 |
 | Prudential Sto | 16.00 | N/A | N/A / N/A | N/A / N/A | 01/07/1996 |
 | PSI Data | 11.20 | 11.00 | N/A / N/A | N/A / N/A | 09/01/1998 |
 | Psi Data Sys | 47.70 | 46.00 | 88 / 883 | 99.00 / 37.30 | * |
 | Psl Ltd | 325.10 | 325.35 | 239 / 15368 | 588.00 / 255.00 | * |
 | Ptc India | 76.55 | 73.15 | 3813 / 595939 | 201.70 / 66.90 | * |
 | Ptl Ltd | 17.65 | 18.25 | 73 / 190660 | 180.00 / 17.00 | * |
 | Pudmjee Ind | 20.00 | 18.00 | 2 / 297 | 420.10 / 14.70 | * |
 | Pudumjee | 66.15 | 63.00 | 33 / 5025 | 220.50 / 59.05 | * |
 | Pulsar Intl. | 1.00 | 1.00 | 1 / 100 | 1.75 / 1.00 | 13/08/2002 |
 | Pun Woolcomb | 10.78 | 10.55 | 13 / 2460 | 41.15 / 8.00 | * |
 | Pun.alkali | 26.50 | 25.25 | 21 / 5296 | 69.00 / 18.05 | * |
 | Pun.chem | 281.95 | 269.15 | 1453 / 137532 | 292.00 / 104.40 | * |
 | Pun.communi. | 26.85 | 25.60 | 74 / 5711 | 57.75 / 22.25 | * |
 | Puneet Resin | 3.78 | 3.95 | 4 / 3199 | 13.15 / 3.55 | 15/07/2008 |
 | Punit Commer | 30.45 | 29.00 | 1 / 1 | 30.45 / 12.04 | 04/02/2008 |
 | Punj Anand Lamp | 106.00 | 104.50 | 1 / 60 | 108.95 / 82.55 | 15/05/2003 |
 | Punj Fibres | 6.00 | 6.00 | 1 / 1600 | 6.00 / 5.00 | 22/03/2001 |
 | Punj Lloyd | 269.90 | 240.00 | 21606 / 1874343 | 589.10 / 183.20 | * |
 | Punj Power | 4.30 | 4.95 | 1 / 100 | 7.00 / 1.00 | 15/10/1999 |
 | Punjab Iron | 3.00 | N/A | N/A / N/A | N/A / N/A | 26/05/1997 |
 | Punjab Lease | 6.00 | N/A | N/A / N/A | N/A / N/A | 04/10/1996 |
 | Punjab Natio | 507.95 | 470.70 | 6215 / 321875 | 721.00 / 332.35 | * |
 | Punjab Tract | 221.05 | 222.35 | 264 / 10537 | 382.70 / 183.15 | * |
 | Punsumi (I) | 0.70 | 0.85 | 12 / 3525 | 4.35 / 0.40 | 31/01/2003 |
 | Punsumi Foil | 1.25 | N/A | N/A / N/A | N/A / N/A | 26/03/1997 |
 | Punwire | 64.80 | 64.80 | 1 / 75 | 76.00 / 64.80 | 06/06/2000 |
 | Puravankara | 186.85 | 184.10 | 210 / 7800 | 535.00 / 155.90 | * |
 | Purity Flex | 1.55 | 1.55 | 1 / 200 | 2.45 / 1.55 | 21/02/2001 |
 | Purvi Electr | 1.15 | 0.95 | 1 / 200 | 9.90 / 0.55 | 23/02/2001 |
 | Pushpa Flori | 1.55 | 1.90 | 1 / 500 | 10.80 / 1.30 | 31/01/2003 |
 | Pushpsons In | 9.00 | N/A | N/A / N/A | N/A / N/A | 05/04/1996 |
 | Pvp Vent Ltd | 93.00 | 90.15 | 44 / 2211 | 245.25 / 85.25 | * |
 | Pvr Ltd | 177.65 | 175.10 | 195 / 6323 | 376.95 / 160.00 | * |
 | Pyramid Saim | 157.65 | 151.10 | 2875 / 232695 | 551.00 / 131.00 | * |
|