| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| B.a.g. Films Limited | 28.25 | 28.00 | 2740737.45 / 96806.00 | 105.00 / 25.10 |
| B.l. Kashyap & Son | 1029.85 | 953.80 | 329776.00 / 329.00 | 2599.65 / 880.10 |
| Bajaj Auto Finance L | 119.90 | 127.00 | 1354321.90 / 11202.00 | 548.90 / 116.60 |
| Bajaj Auto Limited | 464.10 | 467.60 | 33300286.70 / 71613.00 | 898.00 / 390.15 |
| Bajaj Elect.ltd | 437.50 | 418.75 | 425849.55 / 998.00 | 750.00 / 328.00 |
| Bajaj Finserv Ltd. | 410.70 | 421.75 | 69807518.10 / 166930.00 | 703.00 / 388.05 |
| Bajaj Hindus | 143.95 | 149.10 | 461060513.30 / 3185051.00 | 399.00 / 115.00 |
| Bajaj Holdings & Invs Ltd | 393.75 | 400.25 | 20711424.55 / 51819.00 | 2900.00 / 384.00 |
| Bal Pharma Ltd. | 24.55 | 25.25 | 35735.35 / 1434.00 | 52.95 / 19.75 |
| Balaji Amines Limited | 101.00 | 95.00 | 404.00 / 4.00 | 240.00 / 86.00 |
| Balaji Telefilms | 175.85 | 162.40 | 27921988.70 / 162038.00 | 399.00 / 148.10 |
| Balkrishna Ind. Ltd | 401.00 | 400.00 | 106946.95 / 262.00 | 899.85 / 382.00 |
| Ballarpur Industries Ltd | 30.85 | 29.30 | 15346344.45 / 501241.00 | 38.00 / 24.90 |
| Balmer Lawrie & Co L | 373.80 | 368.65 | 241114.05 / 649.00 | 734.40 / 338.00 |
| Balram Chini M | 73.70 | 74.60 | 159704800.55 / 2166283.00 | 127.90 / 49.80 |
| Banco Products (i) Ltd | 30.35 | 27.15 | 552971.75 / 18600.00 | 308.80 / 25.50 |
| Bang Overseas Ltd. | 261.35 | 260.00 | 2390732.00 / 9031.00 | 306.65 / 92.00 |
| Bank Of Baroda | 216.20 | 209.40 | 96988033.00 / 451847.00 | 501.00 / 188.20 |
| Bank Of India | 257.35 | 243.45 | 565899788.65 / 2237539.00 | 465.00 / 189.35 |
| Bank Of Maharashtra | 33.50 | 32.55 | 5388576.40 / 161913.00 | 96.75 / 30.20 |
| Bank Of Rajastha | 81.40 | 74.40 | 16098553.85 / 204823.00 | 200.00 / 60.50 |
| Bannari Am Spin Mill | 62.40 | 63.75 | 105008.60 / 1657.00 | 158.00 / 55.20 |
| Bannari Amman Sugars | 726.35 | 755.00 | 484404.20 / 664.00 | 1168.00 / 575.00 |
| Banswara Syntex Limited | 26.50 | 28.15 | 22467.50 / 850.00 | 86.00 / 25.00 |
| Barak Valley Cem. Ltd. | 29.00 | 30.00 | 114891.30 / 3876.00 | 67.80 / 27.00 |
| Bartronics India Limited | 156.35 | 146.85 | 20864439.60 / 135532.00 | 294.00 / 134.80 |
| Basf India Ltd | 284.90 | 285.55 | 57560294.45 / 202109.00 | 341.50 / 164.15 |
| Bata India Ltd | 143.75 | 143.35 | 17772366.00 / 123422.00 | 295.00 / 122.65 |
| Batliboi Limited | 30.70 | 29.75 | 129737.45 / 4300.00 | 199.00 / 28.45 |
| Bell Ceramics Ltd. | 8.70 | 8.65 | 24535.15 / 2834.00 | 22.00 / 7.10 |
| Benchmark Bankbees | 547.11 | 505.28 | 199562.10 / 370.00 | 1115.00 / 475.00 |
| Benchmark Gold | 1328.78 | 1335.48 | 13688855.51 / 10305.00 | 1380.00 / 869.00 |
| Berger Paints (i) Lt | 39.60 | 39.55 | 619897.40 / 15668.00 | 68.40 / 32.85 |
| Bf Utilities Limited | 1767.95 | 1683.75 | 81006867.50 / 45936.00 | 3075.00 / 890.40 |
| Bgr Energy Systems Ltd | 308.50 | 296.70 | 1072522168.45 / 3474749.00 | 989.00 / 205.00 |
| Bhagwati Banquets Hotels | 65.25 | 61.65 | 221865.45 / 3409.00 | 97.20 / 25.60 |
| Bhagyanagar India Limited | 22.00 | 22.10 | 1740430.05 / 78545.00 | 82.00 / 18.30 |
| Bhansali Eng. Polyme | 14.75 | 14.60 | 30461.20 / 2053.00 | 37.00 / 12.60 |
| Bharat Bijlee Ltd | 1316.50 | 1271.95 | 1500378.30 / 1147.00 | 4075.00 / 1200.00 |
| Bharat Earth Mov | 656.45 | 619.75 | 30233376.70 / 46955.00 | 1851.90 / 596.00 |
| Bharat Elec | 1058.20 | 1029.55 | 13457407.05 / 12819.00 | 2170.00 / 950.00 |
| Bharat Forge Co Ltd | 247.55 | 243.55 | 19799170.90 / 80401.00 | 390.00 / 215.40 |
| Bharat Gears Ltd. | 35.55 | 36.30 | 14135.25 / 400.00 | 88.80 / 30.95 |
| Bharat Petro | 284.40 | 275.15 | 100245640.35 / 355600.00 | 556.80 / 206.00 |
| Bharat Rasayan Ltd | 54.40 | 49.50 | 10422.25 / 192.00 | 131.70 / 45.55 |
| Bharati Shipyard Ltd | 269.90 | 272.50 | 1284687.70 / 4748.00 | 865.00 / 268.30 |
| Bharti Airtel Limited | 803.10 | 749.45 | 4349776605.80 / 5615393.00 | 1184.20 / 672.55 |
| Bhartiya Internation | 42.15 | 42.00 | 36021.15 / 848.00 | 161.50 / 37.00 |
| Bhel | 1531.80 | 1452.20 | 2384875359.90 / 1588635.00 | 2930.00 / 1327.25 |
| Bhushan Steel Ltd | 843.35 | 845.70 | 37061831.00 / 43919.00 | 1736.00 / 618.50 |
| Bihar Caus. & Chem. | 62.65 | 60.20 | 172581.90 / 2780.00 | 105.80 / 46.50 |
| Bilpower Limited | 155.80 | 156.15 | 2453215.90 / 15653.00 | 372.80 / 137.00 |
| Binani Cement Ltd | 49.60 | 49.20 | 487500.45 / 9889.00 | 137.95 / 45.00 |
| Binani Industries Ltd | 103.25 | 105.10 | 419801.60 / 3986.00 | 306.10 / 81.00 |
| Biocon Limited. | 350.05 | 351.95 | 71750590.10 / 208398.00 | 663.50 / 330.05 |
| Birla Corporation Lt | 163.35 | 159.60 | 4943569.35 / 30786.00 | 385.50 / 156.50 |
| Birla Ericson Ltd | 13.40 | 13.60 | 34787.15 / 2636.00 | 35.80 / 11.60 |
| Birla Power Sol. Ltd | 22.40 | 22.10 | 404583.25 / 18235.00 | 92.55 / 20.60 |
| Blb Limited | 17.60 | 18.05 | 20746.00 / 1164.00 | 84.55 / 16.90 |
| Blue Bird (india) Ltd | 29.15 | 28.90 | 269065.25 / 9198.00 | 93.50 / 25.05 |
| Blue Chip India Limi | 1.25 | 1.20 | 45123.75 / 36342.00 | 6.15 / 1.10 |
| Blue Coast Hotels | 165.05 | 164.05 | 322.10 / 2.00 | 363.85 / 143.50 |
| Blue Dart Express Lt | 635.00 | 635.00 | 63642.55 / 100.00 | 815.00 / 470.05 |
| Blue Star Infotech | 53.25 | 51.30 | 46491.10 / 887.00 | 124.95 / 46.20 |
| Blue Star Limited | 351.35 | 350.00 | 398381.55 / 1136.00 | 549.45 / 230.10 |
| Boc India Ltd | 166.35 | 166.70 | 528965.50 / 3181.00 | 260.00 / 122.05 |
| Bombay Burmah Tr | 299.60 | 290.75 | 23623.50 / 80.00 | 1049.50 / 267.00 |
| Bombay Dyeing & Mfg. | 552.45 | 538.60 | 612821833.25 / 1110283.00 | 1064.90 / 480.00 |
| Bombay Rayon Fas | 299.85 | 298.20 | 34668011.00 / 116306.00 | 419.90 / 185.10 |
| Bongaigaon Refinery | 52.70 | 50.55 | 24797010.85 / 473815.00 | 116.90 / 42.65 |
| Bosch Chassis Sys | 589.50 | 585.35 | 22897237.10 / 38831.00 | 724.25 / 292.10 |
| Bosch Limited | 3695.25 | 3698.60 | 1357924.85 / 367.00 | 5890.00 / 3211.00 |
| Bpl Ltd | 36.90 | 35.70 | 1148523.30 / 31570.00 | 175.80 / 33.20 |
| Brabourne Enterprises Ltd | 14.05 | 14.20 | 104169.15 / 7397.00 | 129.90 / 13.00 |
| Brigade Enter. Ltd | 115.40 | 113.10 | 2530890.10 / 22013.00 | 489.90 / 96.50 |
| Britannia Ind | 1330.40 | 1318.90 | 873213.30 / 656.00 | 1800.00 / 1189.15 |
| Broadcast Initiat Ltd | 34.10 | 33.95 | 219675.50 / 6454.00 | 74.00 / 21.60 |
| Bsel Infrastructure | 34.80 | 34.65 | 3711638.40 / 106233.00 | 118.45 / 28.50 |
| Bsl Ltd | 19.20 | 19.30 | 81027.35 / 4136.00 | 41.95 / 16.05 |
| Burnpur Cement Ltd. | 15.95 | 15.90 | 1410731.35 / 88236.00 | 57.65 / 14.25 |
RSS Feeds