| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| P A E Ltd | 29.80 | 29.95 | 214864.60 / 6918.00 | 54.00 / 14.00 |
| P&g Hygiene & Health | 781.40 | 768.55 | 872422.60 / 1123.00 | 888.00 / 650.00 |
| Page Industries Ltd | 458.25 | 474.55 | 162596.00 / 351.00 | 558.00 / 342.05 |
| Panacea Biotec Ltd | 388.40 | 388.85 | 127818082.40 / 327669.00 | 499.55 / 273.00 |
| Panoramic Uni | 75.45 | 81.00 | 32591.15 / 421.00 | 182.70 / 45.60 |
| Pantaloon Retail (i) | 451.50 | 432.90 | 107852540.45 / 240523.00 | 874.00 / 381.20 |
| Paper Products Ltd | 46.60 | 47.40 | 267675.95 / 5627.00 | 383.00 / 40.60 |
| Paramount Comm Ltd | 29.80 | 29.75 | 1913779.70 / 62834.00 | 63.40 / 23.50 |
| Parekh Alum. Ltd | 149.85 | 151.60 | 656651.35 / 4364.00 | 310.00 / 101.10 |
| Parekh Platinum Ltd | 6.85 | 6.95 | 33392.30 / 4765.00 | 20.85 / 5.25 |
| Parsvnath Dev | 209.60 | 212.50 | 142231547.70 / 664004.00 | 598.00 / 169.05 |
| Patel Engineering Lt | 573.45 | 582.95 | 112399828.15 / 189731.00 | 1067.50 / 370.00 |
| Patel Int. Log. Ltd | 59.40 | 58.85 | 88841.40 / 1470.00 | 104.00 / 43.70 |
| Patni Comp Sys | 271.40 | 271.40 | 88311776.40 / 317117.00 | 599.00 / 170.00 |
| Patspin India Ltd | 10.20 | 10.10 | 3145.20 / 308.00 | 23.40 / 8.10 |
| Pba Infrastructure L | 80.25 | 78.80 | 13768095.20 / 164710.00 | 177.50 / 52.25 |
| Peacock Industries L | 2.85 | 2.95 | 5758.50 / 1982.00 | 7.95 / 1.85 |
| Pearl Engg Polymers | 6.35 | 6.30 | 115.05 / 18.00 | 18.55 / 3.35 |
| Pearl Polymers Ltd | 15.55 | 16.10 | 75175.05 / 4632.00 | 39.70 / 12.40 |
| Peninsula Land Limited | 91.85 | 93.45 | 41447543.25 / 437517.00 | 632.00 / 67.00 |
| Petron Engg. Constn. | 250.80 | 249.95 | 3677401.25 / 14769.00 | 564.70 / 115.50 |
| Petronet Lng Limited | 72.15 | 73.75 | 131282434.85 / 1775357.00 | 122.00 / 46.30 |
| Pfizer | 637.30 | 618.80 | 10959848.00 / 17298.00 | 890.00 / 505.65 |
| Philips Carbon Black | 185.00 | 188.00 | 1627326.20 / 8506.00 | 300.00 / 115.55 |
| Phoenix Lamps Ltd | 159.80 | 155.00 | 361058.30 / 2291.00 | 253.00 / 110.20 |
| Phoenix Mills Ltd | 359.30 | 372.80 | 902082.35 / 2436.00 | 2799.95 / 339.50 |
| Pidilite Industries | 141.35 | 138.40 | 1710105.95 / 12067.00 | 225.00 / 115.10 |
| Pioneer Embroideries Ltd | 96.45 | 97.45 | 1457343.35 / 14742.00 | 340.00 / 90.00 |
| Piramal Glass Limited | 312.80 | 331.95 | 68579.00 / 211.00 | 434.40 / 153.25 |
| Piramyd Retail Ltd. | 130.80 | 131.15 | 2759097.00 / 20897.00 | 279.90 / 46.25 |
| Pitti Laminations Ltd | 46.80 | 46.75 | 47029.00 / 1000.00 | 106.00 / 35.10 |
| Plastiblends India Ltd | 167.15 | 175.00 | 33915.00 / 200.00 | 227.00 / 124.00 |
| Plethico Pharmace Limited | 390.15 | 389.90 | 1089973.25 / 2785.00 | 522.00 / 305.30 |
| Pnb Gilts Limited | 27.30 | 27.20 | 950162.50 / 34574.00 | 53.35 / 18.25 |
| Pochiraju Ind Ltd | 24.70 | 24.85 | 825559.05 / 32686.00 | 64.90 / 17.05 |
| Polar Industries Ltd | 8.60 | 8.55 | 31390.50 / 3600.00 | 23.25 / 6.50 |
| Polaris Soft | 104.15 | 107.40 | 240795006.30 / 2229934.00 | 177.20 / 62.00 |
| Polyplex Corporation | 180.55 | 182.25 | 1331848.55 / 7284.00 | 304.90 / 111.20 |
| Ponnie Sugars (erode | 38.00 | 38.90 | 45860.00 / 1206.00 | 61.95 / 28.10 |
| Power Fin Corp Ltd. | 152.75 | 157.90 | 240002692.10 / 1536531.00 | 297.40 / 135.00 |
| Power Grid Corp. Ltd. | 102.05 | 101.75 | 290383753.65 / 2844432.00 | 167.50 / 78.95 |
| Power Trading | 89.00 | 90.50 | 54099079.60 / 593052.00 | 201.40 / 56.00 |
| Praj Industries Ltd | 193.65 | 198.75 | 1108793258.90 / 5507810.00 | 536.90 / 100.10 |
| Prajay Eng. Syn. Ltd. | 241.95 | 248.30 | 11067192.20 / 44017.00 | 489.00 / 231.00 |
| Prakash Industries L | 200.70 | 204.70 | 14946642.55 / 72558.00 | 355.15 / 46.00 |
| Pratibha Inds. Ltd. | 312.35 | 312.25 | 1800816.15 / 5671.00 | 470.00 / 201.50 |
| Precision Pipes Ltd. | 85.00 | 83.40 | 1100818.60 / 12763.00 | 175.00 / 60.00 |
| Precision Wires Indi | 99.50 | 97.80 | 36409.10 / 368.00 | 190.00 / 85.00 |
| Precot Meridian Limited | 97.25 | 93.40 | 36037.65 / 363.00 | 199.00 / 75.00 |
| Premier Ltd | 154.65 | 156.75 | 1966247.20 / 12362.00 | 214.20 / 41.80 |
| Pricol Ltd | 21.75 | 22.00 | 372913.50 / 16769.00 | 45.80 / 17.10 |
| Prime Focus Limited | 602.35 | 618.50 | 1322647.50 / 2154.00 | 1548.90 / 542.05 |
| Prime Securities Lim | 89.85 | 88.50 | 4435591.55 / 47897.00 | 343.95 / 50.50 |
| Prism Cements Ltd | 39.15 | 39.85 | 5097269.55 / 127733.00 | 79.40 / 31.35 |
| Prithvi Info. Soln. | 166.30 | 165.00 | 7359387.40 / 43648.00 | 356.40 / 133.05 |
| Pritish Nandy Commun | 60.60 | 60.80 | 2297378.40 / 36483.00 | 115.00 / 38.00 |
| Provogue (india) Lim | 1210.25 | 1190.60 | 1485540.35 / 1233.00 | 1427.90 / 454.00 |
| Psl Limited | 339.90 | 336.70 | 7080661.45 / 20991.00 | 610.00 / 219.55 |
| Psu Bank Bees | 238.00 | 238.50 | 21420.00 / 90.00 | 345.00 / 218.00 |
| Ptl Enterprises Ltd | 29.25 | 28.75 | 5166167.65 / 172678.00 | 181.00 / 23.60 |
| Pudumjee Industries Ltd | 30.00 | 28.10 | 999.85 / 38.00 | 388.50 / 25.70 |
| Pudumjee Pulp & Pape | 82.65 | 83.25 | 34006.75 / 410.00 | 219.95 / 59.00 |
| Punj Lloyd Limited | 334.80 | 331.65 | 466475306.70 / 1377181.00 | 656.00 / 175.10 |
| Punjab Chemicals & Crop | 198.55 | 197.65 | 4318417.15 / 21524.00 | 258.00 / 99.00 |
| Punjab Mohta Polytex | 62.50 | 61.50 | 28217.65 / 451.00 | 121.00 / 50.00 |
| Punjab Nat.bank | 497.15 | 517.35 | 169102887.75 / 330752.00 | 720.00 / 443.10 |
| Punjab Tractors Ltd | 234.25 | 228.95 | 1535706.05 / 6538.00 | 384.00 / 182.20 |
| Puravankara Proj. Ltd. | 262.05 | 264.25 | 14825008.30 / 54986.00 | 535.00 / 166.65 |
| Pvr Limited | 188.95 | 186.55 | 3606202.75 / 19036.00 | 379.00 / 161.95 |
| Pyramid Sai.theat. Ltd | 399.15 | 378.95 | 166902403.75 / 423898.00 | 549.00 / 250.00 |
