| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| B.a.g. Films Limited | 29.85 | 31.05 | 3334361.55 / 111054.00 | 105.00 / 25.10 |
| B.l. Kashyap & Son | 1006.10 | 1047.85 | 285847.60 / 282.00 | 2599.65 / 880.10 |
| Bajaj Auto Finance L | 120.25 | 121.15 | 698986.15 / 5770.00 | 548.90 / 112.10 |
| Bajaj Auto Limited | 509.95 | 520.65 | 28012114.15 / 54204.00 | 898.00 / 390.15 |
| Bajaj Elect.ltd | 436.95 | 423.70 | 532622.15 / 1241.00 | 750.00 / 328.00 |
| Bajaj Finserv Ltd. | 446.25 | 451.40 | 17461171.30 / 39059.00 | 703.00 / 388.05 |
| Bajaj Hindus | 150.75 | 148.60 | 359400586.05 / 2375548.00 | 399.00 / 115.00 |
| Bajaj Holdings & Invs Ltd | 368.10 | 377.90 | 55934086.50 / 152177.00 | 2900.00 / 362.00 |
| Bal Pharma Ltd. | 25.35 | 25.40 | 72100.90 / 2858.00 | 52.95 / 19.75 |
| Balaji Amines Limited | 117.75 | 98.10 | 142419.90 / 1225.00 | 240.00 / 86.00 |
| Balaji Telefilms | 172.25 | 172.70 | 5519235.25 / 31911.00 | 399.00 / 148.10 |
| Balkrishna Ind. Ltd | 417.95 | 406.55 | 11843.00 / 28.00 | 899.85 / 382.00 |
| Ballarpur Industries Ltd | 33.10 | 33.20 | 8215141.55 / 247983.00 | 38.00 / 24.90 |
| Balmer Lawrie & Co L | 399.45 | 411.70 | 771170.50 / 1914.00 | 734.40 / 338.00 |
| Balram Chini M | 77.85 | 74.80 | 320523131.55 / 4138448.00 | 127.90 / 49.80 |
| Banco Products (i) Ltd | 33.15 | 33.30 | 193296.80 / 5904.00 | 308.80 / 25.50 |
| Bang Overseas Ltd. | 264.75 | 260.00 | 838178.00 / 3203.00 | 306.65 / 92.00 |
| Bank Of Baroda | 253.25 | 252.05 | 97660950.00 / 390706.00 | 501.00 / 188.20 |
| Bank Of India | 285.40 | 280.95 | 487465452.65 / 1740491.00 | 465.00 / 189.35 |
| Bank Of Maharashtra | 34.75 | 35.30 | 11471173.35 / 331012.00 | 96.75 / 30.20 |
| Bank Of Rajastha | 88.10 | 88.10 | 6865539.10 / 79145.00 | 200.00 / 60.50 |
| Bannari Am Spin Mill | 67.45 | 68.50 | 991.15 / 15.00 | 158.00 / 55.20 |
| Bannari Amman Sugars | 811.00 | 796.25 | 2433.00 / 3.00 | 1168.00 / 575.00 |
| Banswara Syntex Limited | 26.95 | 26.60 | 142307.00 / 5354.00 | 86.00 / 23.25 |
| Barak Valley Cem. Ltd. | 29.45 | 29.55 | 97794.30 / 3348.00 | 67.80 / 27.00 |
| Bartronics India Limited | 178.65 | 180.25 | 11089060.50 / 62543.00 | 294.00 / 134.80 |
| Basf India Ltd | 283.10 | 289.40 | 4045151.50 / 14289.00 | 341.50 / 164.15 |
| Bata India Ltd | 148.90 | 150.75 | 10565234.05 / 70771.00 | 295.00 / 122.65 |
| Batliboi Limited | 33.20 | 33.05 | 467213.15 / 13878.00 | 199.00 / 28.45 |
| Bell Ceramics Ltd. | 8.75 | 8.65 | 23585.75 / 2687.00 | 22.00 / 7.10 |
| Benchmark Bankbees | 605.71 | 625.00 | 95002.00 / 157.00 | 1115.00 / 475.00 |
| Benchmark Gold | 1276.42 | 1276.93 | 45925773.74 / 36095.00 | 1380.00 / 870.00 |
| Berger Paints (i) Lt | 39.95 | 41.35 | 1740764.25 / 43437.00 | 68.40 / 32.85 |
| Bf Utilities Limited | 1807.30 | 1748.85 | 14532703.85 / 8208.00 | 3075.00 / 890.40 |
| Bgr Energy Systems Ltd | 335.85 | 337.65 | 128673520.65 / 381866.00 | 989.00 / 205.00 |
| Bhagwati Banquets Hotels | 64.10 | 63.50 | 375664.50 / 5875.00 | 97.20 / 25.60 |
| Bhagyanagar India Limited | 22.35 | 22.10 | 2146403.45 / 96300.00 | 82.00 / 18.30 |
| Bhansali Eng. Polyme | 14.50 | 14.60 | 16706.20 / 1148.00 | 37.00 / 12.60 |
| Bharat Bijlee Ltd | 1328.30 | 1338.25 | 3665466.45 / 2745.00 | 4075.00 / 1200.00 |
| Bharat Earth Mov | 717.80 | 704.45 | 47568895.80 / 66349.00 | 1851.90 / 596.00 |
| Bharat Elec | 1154.55 | 1162.75 | 7009135.70 / 6100.00 | 2170.00 / 950.00 |
| Bharat Forge Co Ltd | 244.40 | 244.60 | 6419427.40 / 26086.00 | 390.00 / 215.40 |
| Bharat Gears Ltd. | 35.05 | 36.45 | 118715.70 / 3363.00 | 88.80 / 30.95 |
| Bharat Petro | 319.90 | 316.30 | 111414022.05 / 348629.00 | 556.80 / 206.00 |
| Bharat Rasayan Ltd | 55.95 | 54.60 | 31801.20 / 567.00 | 131.70 / 45.55 |
| Bharati Shipyard Ltd | 274.70 | 284.80 | 4281826.70 / 15527.00 | 865.00 / 260.00 |
| Bharti Airtel Limited | 796.85 | 799.65 | 2251207263.10 / 2808772.00 | 1184.20 / 672.55 |
| Bhartiya Internation | 42.45 | 44.00 | 48732.80 / 1149.00 | 161.50 / 37.00 |
| Bhel | 1654.00 | 1727.60 | 3684583955.10 / 2183885.00 | 2930.00 / 1327.25 |
| Bhushan Steel Ltd | 872.55 | 873.80 | 30084760.00 / 34577.00 | 1736.00 / 618.50 |
| Bihar Caus. & Chem. | 66.90 | 67.85 | 65548.20 / 980.00 | 105.80 / 46.50 |
| Bilpower Limited | 162.10 | 169.10 | 2188390.65 / 13373.00 | 372.80 / 137.00 |
| Binani Cement Ltd | 52.35 | 53.20 | 459214.35 / 8778.00 | 137.95 / 45.00 |
| Binani Industries Ltd | 100.25 | 100.95 | 437996.70 / 4355.00 | 306.10 / 81.00 |
| Biocon Limited. | 367.85 | 366.05 | 10342176.50 / 28209.00 | 663.50 / 330.05 |
| Birla Corporation Lt | 162.60 | 166.70 | 6426750.95 / 39564.00 | 385.50 / 156.50 |
| Birla Ericson Ltd | 14.35 | 14.20 | 40415.45 / 2819.00 | 35.80 / 11.60 |
| Birla Power Sol. Ltd | 24.15 | 25.25 | 2000682.85 / 81222.00 | 92.55 / 20.60 |
| Blb Limited | 17.45 | 17.60 | 78832.65 / 4523.00 | 84.55 / 16.75 |
| Blue Bird (india) Ltd | 30.30 | 30.75 | 377649.15 / 12495.00 | 93.50 / 25.05 |
| Blue Chip India Limi | 1.35 | 1.35 | 69223.35 / 52881.00 | 6.15 / 1.10 |
| Blue Dart Express Lt | 635.75 | 636.00 | 66165.80 / 104.00 | 815.00 / 470.05 |
| Blue Star Infotech | 52.50 | 54.60 | 53780.90 / 928.00 | 124.95 / 46.20 |
| Blue Star Limited | 361.05 | 359.15 | 979258.05 / 2746.00 | 549.45 / 242.20 |
| Boc India Ltd | 170.80 | 167.05 | 1518678.65 / 8955.00 | 260.00 / 122.05 |
| Bombay Burmah Tr | 294.70 | 310.00 | 166844.15 / 562.00 | 1049.50 / 267.00 |
| Bombay Dyeing & Mfg. | 662.00 | 650.20 | 705451944.35 / 1081659.00 | 1064.90 / 480.00 |
| Bombay Rayon Fas | 334.50 | 331.30 | 37274020.60 / 112470.00 | 419.90 / 185.10 |
| Bongaigaon Refinery | 60.60 | 56.70 | 228440069.25 / 3784876.00 | 116.90 / 42.65 |
| Bosch Chassis Sys | 592.50 | 592.00 | 16781364.70 / 28281.00 | 724.25 / 292.10 |
| Bosch Limited | 3710.75 | 3724.55 | 922493.80 / 249.00 | 5890.00 / 3211.00 |
| Bpl Ltd | 37.20 | 39.40 | 4054682.40 / 108550.00 | 175.80 / 33.20 |
| Brabourne Enterprises Ltd | 14.65 | 15.00 | 32939.70 / 2235.00 | 129.90 / 13.00 |
| Brigade Enter. Ltd | 117.70 | 117.85 | 4887849.60 / 41638.00 | 489.90 / 96.50 |
| Britannia Ind | 1362.75 | 1333.25 | 776567.40 / 574.00 | 1800.00 / 1189.15 |
| Broadcast Initiat Ltd | 33.85 | 33.75 | 290785.50 / 8583.00 | 74.00 / 21.60 |
| Bsel Infrastructure | 35.80 | 36.75 | 2903252.65 / 80444.00 | 118.45 / 28.50 |
| Bsl Ltd | 20.00 | 20.30 | 28908.45 / 1462.00 | 41.95 / 16.05 |
| Burnpur Cement Ltd. | 16.70 | 17.10 | 1902603.00 / 114056.00 | 57.65 / 13.10 |
RSS Feeds