| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| P A E Ltd | 30.65 | 30.75 | 59349.75 / 1932.00 | 54.00 / 14.00 |
| P&g Hygiene & Health | 783.15 | 788.35 | 153613.85 / 196.00 | 888.00 / 650.00 |
| Page Industries Ltd | 452.20 | 463.90 | 60177.15 / 132.00 | 558.00 / 342.05 |
| Panacea Biotec Ltd | 385.75 | 399.35 | 13156017.25 / 33872.00 | 499.55 / 273.00 |
| Panoramic Uni | 80.00 | 78.90 | 3597.00 / 45.00 | 182.70 / 45.60 |
| Pantaloon Retail (i) | 461.75 | 449.55 | 18789167.50 / 40803.00 | 874.00 / 381.20 |
| Paper Products Ltd | 46.35 | 47.80 | 5178001.05 / 109057.00 | 383.00 / 40.60 |
| Paramount Comm Ltd | 29.50 | 29.60 | 2259005.05 / 76239.00 | 63.40 / 23.50 |
| Parekh Alum. Ltd | 142.00 | 142.10 | 899339.35 / 6282.00 | 310.00 / 101.10 |
| Parekh Platinum Ltd | 6.80 | 7.10 | 41263.00 / 5995.00 | 20.85 / 5.25 |
| Parsvnath Dev | 223.40 | 221.20 | 139787808.65 / 627109.00 | 598.00 / 169.05 |
| Patel Engineering Lt | 569.50 | 563.15 | 62697891.25 / 108986.00 | 1067.50 / 370.00 |
| Patel Int. Log. Ltd | 56.85 | 57.85 | 117548.00 / 2050.00 | 104.00 / 43.70 |
| Patni Comp Sys | 281.05 | 283.20 | 45177190.75 / 159238.00 | 599.00 / 170.00 |
| Patspin India Ltd | 10.60 | 10.40 | 26676.60 / 2531.00 | 23.40 / 8.10 |
| Pba Infrastructure L | 80.35 | 79.55 | 2966156.65 / 36781.00 | 177.50 / 52.25 |
| Peacock Industries L | 3.00 | 2.95 | 19040.00 / 6520.00 | 7.95 / 1.85 |
| Pearl Polymers Ltd | 15.80 | 14.65 | 154851.75 / 10342.00 | 39.70 / 12.40 |
| Peninsula Land Limited | 96.00 | 95.45 | 37997985.60 / 394632.00 | 632.00 / 67.00 |
| Petron Engg. Constn. | 251.60 | 255.35 | 82462.50 / 323.00 | 564.70 / 115.50 |
| Petronet Lng Limited | 76.40 | 73.45 | 276308938.75 / 3643027.00 | 122.00 / 46.30 |
| Pfizer | 637.65 | 632.15 | 5029993.65 / 7935.00 | 890.00 / 505.65 |
| Philips Carbon Black | 184.20 | 179.60 | 1074301.00 / 5897.00 | 300.00 / 115.55 |
| Phoenix Lamps Ltd | 164.25 | 165.25 | 494280.70 / 3043.00 | 253.00 / 110.20 |
| Phoenix Mills Ltd | 398.35 | 390.15 | 2387660.30 / 6015.00 | 2799.95 / 339.50 |
| Pidilite Industries | 145.70 | 144.30 | 475778.85 / 3270.00 | 225.00 / 115.10 |
| Pioneer Embroideries Ltd | 93.55 | 95.75 | 1148232.70 / 12131.00 | 340.00 / 90.00 |
| Piramal Glass Limited | 302.65 | 316.20 | 44901.20 / 146.00 | 434.40 / 153.25 |
| Piramyd Retail Ltd. | 127.90 | 128.50 | 895140.55 / 6978.00 | 279.90 / 46.25 |
| Pitti Laminations Ltd | 48.45 | 47.00 | 89266.25 / 1873.00 | 106.00 / 35.10 |
| Plastiblends India Ltd | 183.95 | 180.05 | 80400.95 / 439.00 | 227.00 / 124.00 |
| Plethico Pharmace Limited | 393.00 | 390.55 | 1485897.35 / 3763.00 | 522.00 / 305.30 |
| Pnb Gilts Limited | 28.50 | 28.50 | 1015385.95 / 35667.00 | 53.35 / 18.25 |
| Pochiraju Ind Ltd | 26.75 | 26.70 | 1698181.10 / 62702.00 | 64.90 / 17.05 |
| Polar Industries Ltd | 8.75 | 8.85 | 14442.15 / 1627.00 | 23.25 / 6.50 |
| Polaris Soft | 109.65 | 109.90 | 195337272.75 / 1777137.00 | 177.20 / 62.00 |
| Polyplex Corporation | 183.15 | 181.65 | 46402.50 / 252.00 | 304.90 / 111.20 |
| Ponnie Sugars (erode | 40.00 | 40.35 | 23210.25 / 590.00 | 61.95 / 28.10 |
| Power Fin Corp Ltd. | 154.50 | 155.80 | 255396694.90 / 1642697.00 | 297.40 / 135.00 |
| Power Grid Corp. Ltd. | 103.05 | 102.25 | 255053792.65 / 2487538.00 | 167.50 / 78.95 |
| Power Trading | 88.80 | 86.15 | 111101719.75 / 1257978.00 | 201.40 / 56.00 |
| Praj Industries Ltd | 200.20 | 201.10 | 465039482.60 / 2327137.00 | 536.90 / 100.10 |
| Prajay Eng. Syn. Ltd. | 237.95 | 236.55 | 948644.80 / 3992.00 | 489.00 / 230.00 |
| Prakash Industries L | 235.90 | 212.65 | 189162223.05 / 804895.00 | 355.15 / 46.00 |
| Pratibha Inds. Ltd. | 315.35 | 313.60 | 2179625.60 / 6924.00 | 470.00 / 201.50 |
| Precision Pipes Ltd. | 90.45 | 89.35 | 1349102.60 / 14831.00 | 175.00 / 60.00 |
| Precot Meridian Limited | 103.30 | 97.85 | 34518.50 / 335.00 | 199.00 / 75.00 |
| Premier Ltd | 166.45 | 168.70 | 4619769.60 / 27272.00 | 214.20 / 41.80 |
| Pricol Ltd | 22.25 | 22.30 | 369116.00 / 16566.00 | 45.80 / 17.10 |
| Prime Focus Limited | 593.70 | 598.50 | 19947898.70 / 32442.00 | 1548.90 / 542.05 |
| Prime Securities Lim | 89.40 | 89.00 | 1437544.25 / 15969.00 | 343.95 / 50.50 |
| Prism Cements Ltd | 40.55 | 40.45 | 6283328.55 / 155160.00 | 79.40 / 31.35 |
| Prithvi Info. Soln. | 174.65 | 174.20 | 7340569.10 / 41892.00 | 356.40 / 133.05 |
| Pritish Nandy Commun | 62.25 | 65.75 | 1000095.25 / 15914.00 | 115.00 / 38.00 |
| Provogue (india) Lim | 1213.25 | 1200.50 | 688145.50 / 569.00 | 1427.90 / 454.00 |
| Psl Limited | 349.00 | 345.65 | 3548831.25 / 10210.00 | 610.00 / 219.55 |
| Psu Bank Bees | 249.00 | 240.50 | 4977.50 / 20.00 | 345.00 / 218.00 |
| Ptl Enterprises Ltd | 28.00 | 28.80 | 2528059.15 / 87040.00 | 181.00 / 23.60 |
| Pudumjee Industries Ltd | 28.10 | 30.00 | 50171.10 / 1776.00 | 388.50 / 25.70 |
| Pudumjee Pulp & Pape | 90.60 | 86.25 | 320995.80 / 3543.00 | 219.95 / 59.00 |
| Punj Lloyd Limited | 345.85 | 349.40 | 407680512.10 / 1172416.00 | 656.00 / 175.10 |
| Punjab Chemicals & Crop | 207.65 | 196.60 | 10356022.30 / 49947.00 | 258.00 / 99.00 |
| Punjab Mohta Polytex | 63.35 | 62.65 | 12717.70 / 197.00 | 121.00 / 50.00 |
| Punjab Nat.bank | 571.85 | 537.15 | 1534702366.30 / 2711887.00 | 720.00 / 443.10 |
| Punjab Tractors Ltd | 235.65 | 233.55 | 979995.55 / 4156.00 | 384.00 / 182.20 |
| Puravankara Proj. Ltd. | 252.10 | 251.80 | 22653687.80 / 89271.00 | 535.00 / 166.65 |
| Pvr Limited | 191.95 | 192.00 | 2700982.60 / 14018.00 | 379.00 / 161.95 |
| Pyramid Sai.theat. Ltd | 362.05 | 368.50 | 32100263.40 / 87067.00 | 549.00 / 250.00 |
