Press Esc to close
Monday 22 December 2014
News updated at 2:52 AM IST
Weather
Max: 28°C
Min : 17.6°C
In Bengaluru
Partially cloudy

Stock Prices as on October 1, 2012

October 1, 2012

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets 

GROUP A

A
A B B 792.75(797.75)915-541(8)
A C C 1456.1(1469.2)1485-1077(34)
Abbot 1598.3(1600.3)1807-1375(0)
Abg Shipyard 374.4(374.85)463-295(5)
Abirlanuv 899.4(897.35)1028-710(12)
Acl 209.85(201.95)210-135(476)
Adani Enter 198.25(201.0)540-151(261)
Allahabad Bank 148.95(146.55)211-103(227)
Alok Industr 12.87(12.62)23-10(4821)
Alstom Proje 408.3(404.7)556-280(12)
Andhra Bank 114.0(112.55)138-79(65)
Apollo Hosps 765.4(728.1)777-452(49)
Apollo Tyres 92.15(92.45)102-51(934)
Arvind 82.2(79.85)111-59(546)
Asahi Glass 68.0(69.05)74-48(12)
Ashok Leyland 24.0(24.05)32-20(453)
Asian Paints 3931.1(3936.5)4170-2551(4)
Aurobindo Phar 144.1(141.7)145-80(235)
Axis Bank 1130.65(1136.75)1309-784(137)
B
B A S F India 658.0(655.2)692-427(6)
B H E L 251.45(246.85)344-195(545)
Bajajhoin 801.65(793.6)864-625(13)
Balaji Tele. 46.25(45.9)51-28(245)
Ballarpur Ind 20.7(19.8)30-17(395)
Bank Of India 309.9(310.4)408-253(66)
Bharat Earth. 312.6(309.05)702-270(30)
Bharat Elec 1234.35(1205.7)1665-1124(2)
Bharat Forge 309.2(305.35)347-231(101)
Bhartiartl 265.25(264.85)412-238(200)
Birla Corp 276.15(282.45)344-202(95)
Bk Of Baroda 786.1(798.55)881-606(50)
Bombay Dye 490.0(492.1)593-311(39)
Boschl 8780.0(8804.25)9300-6425(0)
Bpcl 351.4(346.35)394-229(49)
Brigade Enterprises 60.85(58.8)81-38(15)
Britannia Ind 477.5(475.95)599-434(4)
C
C E S C 338.9(331.45)343-186(60)
C M C 1165.85(1098.35)1187-685(23)
Cadila Health 849.6(872.2)964-629(5)
Cairn India 329.1(330.75)400-258(271)
Canara Bank 436.95(431.15)566-306(42)
Castrol India 315.5(311.45)318-192(23)
Central Bank Of India 79.55(78.2)111-62(192)
Century Tex 369.45(360.15)388-215(187)
Chambal Fert 74.25(73.8)103-62(159)
Cipla 380.2(380.6)395-276(179)
Coal India Ltd 357.85(359.45)386-293(153)
Colgatepalm. 1203.6(1206.2)1264-932(8)
Container Corp 953.8(955.1)1056-805(2)
Corp Bank 420.5(417.55)528-335(18)
Crompton Gr. 125.45(126.2)175-102(211)
D,E,F
Dabur India 127.95(128.1)132-92(68)
Dena Bank 108.95(105.85)109-47(558)
Dish Tv India 82.05(82.5)84-52(265)
Dlf 228.9(233.8)261-169(1181)
Dr Reddy`s Lab 1645.35(1647.4)1818-1443(25)
E I H 79.95(80.3)103-72(140)
Edelweiss Capital 34.55(33.6)38-21(43)
Educomp Sol 162.95(160.75)285-128(218)
Eng India 243.85(236.1)288-195(62)
Escorts 64.7(63.9)93-55(309)
Essel Propack 32.5(32.5)40-23(41)
Exide Ind 153.4(153.35)156-98(138)
Federal Bank 449.7(445.75)480-322(9)
Finolex Cables 42.95(41.1)46-21(68)
Finolex Ind 64.6(63.3)76-42(59)
G
G E Shipping 249.05(247.1)285-183(3)
Gail 384.15(383.05)445-303(25)
Geometric 120.5(116.9)121-36(594)
Gillette Ind 2219.95(2122.3)2624-1771(0)
Glaxo Smithk. 1998.5(1977.05)2338-1830(1)
Glaxocon 3006.7(2993.65)3114-2179(0)
Global Tele 32.05(31.5)62-23(790)
Gmr Infra 24.85(24.75)34-17(596)
Godrej Cp 677.0(667.75)701-370(5)
Grasim Ind 3396.45(3315.4)3410-2207(11)
Great Offshore 103.05(103.55)140-70(49)
Gtl Infrastructure 8.99(8.92)14-6(509)
Guj. Min Deve 198.7(197.35)212-151(16)
Gujarat Gas 344.1(342.5)459-270(57)
Gujarat Narmada 86.25(86.25)95-70(17)
Gujarat St Petronet 80.85(80.65)107-62(128)
H
H C L Infosys 46.4(43.3)67-34(507)
H C L Tech 581.9(577.3)595-374(25)
H D F C Bank 623.2(628.7)639-400(224)
H M T 43.4(43.55)53-26(36)
Hdfc 768.9(772.9)785-600(35)
Hdil 100.35(97.65)135-52(3857)
Hero Honda 1881.2(1879.3)2278-1702(28)
Hexaware Tec 121.9(121.8)142-73(317)
Hind Petro 312.15(307.25)385-238(50)
Hind Zinc 134.35(135.45)149-106(64)
Hindalco Ind 122.7(120.5)164-100(966)
Hindujav 438.25(399.9)453-286(30)
Hpcl 312.15(307.25)385-238(50)
Hsng Dev Infra 100.35(97.65)135-52(3857)
Hsq Dev Fin 768.9(772.9)785-600(35)
Hul 542.65(544.55)554-318(46)
Hul 542.65(544.55)554-318(46)
I
I C I India 870.35(871.05)967-693(2)
I T C 273.45(271.9)274-189(361)
Icici Bank 1050.6(1057.25)1086-641(318)
Idbi 102.15(100.05)121-77(449)
Idea Cellular 84.1(85.35)103-71(82)
Idfc 154.7(154.45)161-90(680)
India Cements 97.6(94.95)118-65(286)
India Infoline 61.25(57.65)78-42(81)
Indiabulls Real Est 58.7(57.65)83-40(977)
Indian Bank 191.65(192.15)265-152(13)
Indian Hotels 68.15(67.25)80-51(247)
Indian Ovrsea 81.65(78.35)119-66(376)
Indusind Bank 362.8(353.8)364-221(46)
Infosys Tech 2609.1(2534.0)2990-2101(72)
Ingersollrand 501.0(496.1)543-355(4)
Ingvysya 403.7(407.25)415-276(9)
Ioc 252.6(250.55)323-239(22)
Ipca Lab 467.45(481.8)495-230(62)
Ispat Ind 9.84(9.97)15-9(770)
J,K,L,M
J & K Bank 996.7(931.9)1010-645(28)
J B Chem 75.8(73.8)84-58(54)
Jaiprakash Ass 86.0(82.2)88-50(2239)
Jaypee Infratech Limited 52.75(51.7)65-33(168)
Jet Airways 345.85(345.55)411-167(282)
Jindal 118.7(118.5)180-109(98)
Jindal Stainless 68.85(67.6)101-55(39)
Kfa 15.35(16.12)30-7(317)
Kotakbank 645.15(647.9)651-418(32)
L&t 1604.8(1596.75)1619-971(142)
Lanco Infratech 15.05(15.1)25-8(2431)
Lupin 598.85(596.3)631-409(56)
Mah Seamless 341.2(339.85)402-290(2)
Mangalore Ref 61.55(60.85)74-49(76)
Maruti 1357.05(1349.9)1428-905(86)
Maytas Infra 65.05(63.65)96-48(51)
Merck 646.0(640.2)714-555(1)
Mtnl 31.85(32.45)45-20(964)
Mtnl 31.85(32.45)45-20(964)
N,O
N T P C 169.9(167.85)190-138(190)
Nation.ferti 82.0(81.8)96-43(47)
National Alum 50.7(51.15)68-48(64)
Nestle Ind 4438.0(4374.35)5024-3930(1)
Neyveli Lignite 87.05(86.95)105-67(45)
Novartis India 672.1(668.45)934-616(3)
O N G C 278.05(280.4)303-240(125)
Omaxe 157.65(158.0)161-128(171)
Oracle Fin 3103.05(3011.0)3122-1738(14)
Orchid Chem 114.2(112.1)197-100(270)
Oriental Bank 297.0(301.6)324-190(36)
P,Q,R
P & G Hygiene 2450.0(2449.9)2524-1600(0)
Parsvnath Dev 41.3(40.1)82-32(133)
Pidilite Ind 211.75(206.4)224-133(136)
Piramalhe 463.7(463.35)562-340(4)
Pnb 833.0(839.7)1091-659(74)
Polaris Soft 134.05(130.45)175-102(111)
Power Fin Corp 187.85(188.65)223-131(225)
Power Grid Corp 120.1(120.35)124-94(142)
Punj Lloyd 55.65(54.6)65-37(574)
Ranbaxy Lab 539.3(529.55)578-366(147)
Rashtriya Chem 60.6(60.05)77-42(297)
Raymond 393.3(393.15)439-300(53)
Rcom 63.45(64.75)109-46(1941)
Reliance Capital 444.2(431.2)481-225(1134)
Reliance Ind 834.55(836.7)902-671(325)
Reliance Power 98.55(98.05)139-68(1714)
Relinfra 553.5(538.7)679-328(641)
Rolta India 74.15(72.55)108-50(95)
S
S A I L 86.25(85.45)117-73(533)
Satyam Comp 114.3(110.75)116-62(2890)
Sbi 2269.3(2237.9)2474-1576(389)
Shipping Corp 59.35(59.35)84-46(246)
Siemens 709.9(708.8)872-627(14)
Skf 680.0(664.35)728-535(2)
Sterlite Optical 33.85(31.4)46-27(1251)
Sun Pharma 692.6(693.3)702-448(63)
Suntv 358.45(349.4)361-176(85)
Suzlon Energy 17.95(17.76)39-14(3007)
Syndicate Bnk 112.9(108.2)121-67(256)
T,U,V
Tata Chem 321.8(320.45)374-287(480)
Tata Elxsi 232.35(225.2)254-167(20)
Tata Power 105.95(106.95)121-80(354)
Tata Tea 145.35(142.8)149-80(1138)
Tatacomm 242.7(243.4)266-176(8)
Tatamotors 274.55(267.45)320-145(1254)
Tcs 1302.6(1294.0)1438-1015(83)
Tech Mahindra 1019.6(971.8)1043-524(260)
Thermax 559.85(561.2)570-388(1)
Tisco 398.85(400.75)500-332(911)
Titan Ind 261.65(261.55)264-154(252)
Torrent Power 175.55(175.75)252-146(92)
Tvs Motor 44.05(42.25)70-31(537)
Union Bank 207.35(207.65)273-150(46)
Unitedphos 131.6(131.25)168-105(67)
Vijaya Bank 57.9(56.2)68-43(537)
W,X,Y,Z
Welspunguj 100.9(101.4)156-64(130)
Wipro 383.5(381.3)452-324(65)
Wockhardt 1285.6(1292.75)1437-251(47)
Wyeth 969.15(996.85)1044-794(1)
Zeeenter 197.2(195.65)202-109(260)
GROUP B
A
3i Infotech 8.42(8.03)28-7(925)
A P Paper 345.8(340.1)373-120(80)
Aarti Ind 77.5(78.55)84-39(14)
Aban Offsho 445.0(437.45)571-320(110)
Acropetal Technologies Ltd 15.55(15.95)19-10(107)
Adani Power Ltd 51.75(52.85)96-36(368)
Adani Power Ltd 51.75(52.85)96-36(368)
Adhunik Metaliks 31.7(29.7)59-24(386)
Adlabs Films 83.8(80.4)97-49(608)
Advanta India 746.8(739.25)752-222(3)
Ahmednagar Forg 142.95(140.0)197-78(14)
Ajanta Pharma 415.7(418.05)505-144(4)
Akar Tools 27.75(28.15)51-19(54)
Alembic Pharmaceuticals Ltd 71.15(71.5)78-34(43)
Allied Digital Services 24.05(23.3)35-18(74)
Alstom 212.8(212.6)218-132(15)
Amar Remedies 36.55(35.05)163-28(1226)
Amritbana 149.2(141.95)283-112(89)
Andhra Cements 9.15(8.7)12-7(150)
Andhra Sugars 146.0(145.45)160-95(7)
Aptech 74.8(73.55)130-64(130)
Archies 27.65(26.25)40-20(85)
Aries Agro 64.6(53.85)104-48(122)
Arrow Webtex 72.65(70.7)106-52(771)
Arshiya International Ltd. 137.75(134.6)177-111(55)
Ashapura Mine. 28.0(26.7)32-8(31)
Ashika Credit Capital Ltd 112.4(117.7)150-25(24)
Astra Micro 43.75(43.3)49-25(30)
Astra Zeneca 1685.7(1661.1)2649-1162(9)
Astral Poly Technik 297.9(297.6)305-124(3)
Atlanta 42.95(43.25)72-34(79)
Atul Chem 373.6(337.65)379-135(231)
Autoline Industries 190.7(181.95)211-69(110)
Avaya 400.5(402.35)433-121(4)
Avt Natural P 43.0(38.8)48-24(324)
Avt Natural Products 43.0(38.8)48-24(324)
B,C
B O C India 441.85(447.25)530-265(3)
Bajaj Auto Fin 1190.8(1175.5)1203-585(3)
Bajaj Hind 32.05(31.7)40-23(378)
Balrampur Chini 66.75(67.1)70-32(541)
Bank Of Maha 51.05(50.0)58-37(80)
Bannari Amman 916.0(900.0)977-489(1)
Bartronics India 25.85(25.25)54-18(78)
Bayer 1066.2(1066.8)1099-673(6)
Berger Paints 146.95(146.9)156-78(32)
Bgr Energy Systems 276.9(275.15)373-172(60)
Bhandari Hos. 54.0(55.6)59-21(18)
Bharati Shipyard 73.55(70.85)114-61(83)
Bhussteel 499.15(496.9)504-296(64)
Bilpowerq 45.4(43.3)107-29(56)
Biocon Ltd 284.55(274.55)363-208(94)
Bl Kashyap 9.89(10.04)15-7(88)
Blue Star 188.55(179.3)253-150(17)
Bombay Bur Trdg 554.0(538.7)631-338(2)
Can Fin Homes 111.2(107.3)128-87(35)
Carborun. Univ 159.45(159.5)175-132(5)
Cclpr 296.0(285.0)298-116(8)
Ceat 111.85(112.65)125-66(74)
Cgigarsh 78.35(77.1)92-31(11)
Chemfab Alkalis 58.35(56.95)59-37(18)
Chirawa Cements 145.5(149.7)160-13(259)
Cholam. Inv 226.5(218.0)238-106(10)
Chromatic India 96.6(95.55)103-56(508)
City Union Bnk 53.3(53.0)55-39(22)
Colourchem 633.0(628.65)734-556(3)
Core Project 327.45(326.95)345-245(46)
Coromandel Fert 295.35(288.3)342-234(8)
Cox And Kings(india) Ltd 139.6(138.6)231-119(38)
D,E,F
D C W 22.95(22.85)23-7(333)
Daawat 53.25(51.9)56-32(27)
Dabur Pharma 89.9(90.75)176-81(40)
Deepak Fert 132.3(131.6)170-118(13)
Den Networks Ltd 182.15(173.2)183-46(239)
Development Credit Bank 44.95(43.95)52-30(650)
Dewan Hsq Fin 197.35(200.3)279-142(6)
Dhampur Sugar 68.65(69.55)75-27(12)
Dhanuka 97.0(98.5)114-80(9)
Disa India 3038.45(2880.3)3944-1401(0)
Dishman Pharma 98.15(96.25)107-32(164)
Divi's Lab 1122.0(1080.1)1201-695(25)
Dq Entertainment (international) Ltd 19.35(18.65)36-17(59)
Dynemic Products 24.65(20.55)24-15(268)
E I Dparry 227.25(228.85)238-165(11)
Easun Reyrolle 64.5(62.65)74-47(13)
Eicher Motors 2247.0(2299.75)2360-1376(1)
Elecon Eng 49.75(49.45)77-39(17)
Electrosteel C. 19.65(20.3)29-15(95)
Esab India 462.45(454.0)568-422(2)
Ess Dee Aluminium 193.65(176.05)210-114(82)
Essar Oil 51.2(50.8)88-44(345)
Essarship 92.95(92.5)103-46(60)
Ester Ind 18.15(16.55)38-15(71)
Eveready Ind 20.55(18.9)36-16(1499)
Everest 213.6(210.4)215-102(10)
Everest Kanto Cylinder 35.4(35.7)74-23(119)
Everonn Systems India 150.15(151.75)475-135(113)
Fairfield Atlas 154.5(153.2)187-62(7)
Fedders Lloyd 55.0(51.6)73-41(42)
Fiem Industries 175.0(172.45)216-123(7)
Fineotex Chemical Ltd 27.25(24.8)258-17(114)
Firstsource Solutions 10.98(9.48)15-5(4108)
Flexituff International Limited 194.25(195.0)384-142(14)
Fortis Healthcare 104.05(103.05)133-81(48)
Foseco India 622.15(607.85)791-501(1)
Future Capital Holdings 157.65(157.35)158-101(57)
Future Ventures India Ltd 9.26(9.26)9-7(185)
G
G I C Hsq Fin 97.7(95.35)102-68(99)
Gallantt Metal 27.6(27.15)36-15(39)
Gammon India 49.45(48.0)74-36(109)
Gangotri Iron 39.2(39.2)53-28(231)
Garware Poly 111.5(113.5)156-101(7)
Gateway Distriparks 145.25(145.95)159-117(13)
Gati 39.95(40.7)58-23(130)
Gayatri Projects 115.35(105.65)168-75(40)
Geodesic Inf 41.85(42.85)65-33(77)
Ghcl 38.1(37.15)43-27(49)
Gitanjali Gems 345.4(347.75)443-286(208)
Glenmark Phar 418.3(421.9)449-265(38)
Globus Spirits 111.85(111.65)134-87(24)
Glodyne 81.5(82.25)434-64(53)
Gmm Pfaudler 100.0(96.4)122-72(18)
Godawari Power 123.5(122.4)136-69(6)
Godrej Indus 287.35(286.65)298-168(50)
Goenka Diamond & Jewels Ltd. 220.7(206.7)225-28(128)
Goodyear India 321.35(317.95)412-269(3)
Greave 80.3(78.05)99-60(127)
Gruh Fin 218.05(206.75)219-97(38)
Guj. Alkalies 135.55(132.95)146-100(7)
Guj. Amb Exp 23.7(22.05)26-16(77)
Guj. Fluoroch. 390.55(384.1)561-317(24)
Guj. Nre Coke 18.9(18.6)28-14(225)
Guj. State Fert 79.85(79.2)100-64(76)
Gujapoind 138.95(137.85)154-112(12)
Gujarat Pipavav Port Ltd 52.0(52.05)74-48(27)
Gulshan Polyols 72.05(66.6)84-50(40)
H,I
H E G 212.8(212.6)256-141(5)
H F C L 11.34(11.26)16-10(860)
Hanung Toys 123.25(121.85)155-76(47)
Havell`s India 624.6(624.8)639-335(11)
Hercules Hoists 133.8(133.8)164-95(13)
Heritage Food 299.55(304.5)339-133(11)
Hikal 434.3(435.25)444-226(4)
Himalya Int 24.6(24.8)31-15(55)
Himatsingka S. 35.15(34.0)38-22(103)
Hind Con 18.15(18.05)33-14(569)
Hind Motors 10.39(10.01)15-7(149)
Hind Oil Exp 119.3(115.65)152-86(199)
Hind Sanitary 129.65(131.55)207-104(12)
Honeywell 2772.2(2849.6)3350-1620(1)
Hotel Leela 33.25(30.8)44-27(407)
Hyderabad Ind 509.4(494.3)516-255(23)
I F C I 31.1(30.9)49-19(1650)
I V R Cons 48.55(46.45)75-27(1164)
Ibn18 25.1(23.9)44-15(1786)
Iid Forgings 137.75(134.6)177-111(55)
Il&fs Transportation Networks Ltd. 194.5(193.55)224-143(55)
Ilfs Venture 25.7(26.1)32-23(41)
India Glycols 193.55(182.6)200-111(170)
Indiabulls Finan 223.7(213.9)257-116(564)
Indiabulls Power 13.55(13.44)20-8(501)
Indian Infotech And Software 18.2(17.95)24-1(2227)
Indoco Remedies 67.55(69.5)83-47(22)
Indraprastha Gas 265.45(264.9)438-170(95)
Indswift Lab 50.9(52.1)133-39(37)
Inox Leisure 68.6(62.15)70-35(416)
Insecticides India 415.4(414.95)476-311(16)
Insilco 24.5(24.7)26-12(53)
Int Combustion 245.3(238.55)330-225(8)
Irb Infrastructure Developers 154.3(152.0)210-100(309)
Ivrcl Infrastruc 48.55(46.45)75-27(1164)
J,K
J K Ind 108.45(108.2)125-53(11)
J Kumar Infraprojects 215.0(214.5)219-123(3)
Jai Corp 62.45(62.95)117-45(531)
Jain Irrigation 70.1(69.75)154-59(463)
Jaiprakash Hydro 35.35(35.2)49-24(109)
Jay Shree Tea 92.05(91.8)150-78(19)
Jayant Agro Org 141.0(142.0)147-78(7)
Jhaveri Weld 34.4(31.35)40-2(64)
Jindal Drilling 310.85(274.15)360-227(52)
Jindal South West Holdings 635.7(635.85)1092-356(81)
Jindalph 149.55(132.1)176-110(234)
Jindpolyfm 201.2(181.4)244-143(531)
Jk Cement 252.6(251.95)272-95(40)
Jk Paper 36.1(35.3)43-32(78)
Jklakshmi 113.6(114.05)115-36(47)
Jubilant Org 214.05(211.5)226-154(18)
Jyothy Laboratories 158.2(160.05)183-62(15)
K R B L 25.85(24.75)27-12(463)
K S B Pumps 207.95(205.95)266-141(12)
Kajaria Ceramic 197.3(196.45)202-84(28)
Kalpataru Pwr 85.05(87.5)134-64(19)
Kalyani Steels 57.7(55.7)70-32(109)
Kanani Industries Ltd 174.35(180.45)219-93(11)
Kar Vysy Bank 418.0(409.35)455-322(12)
Karnataka Bnk 110.9(109.05)112-64(972)
Kaveri Seed Company 1075.0(1052.15)1284-400(2)
Kecil 71.4(73.3)75-31(77)
Kemrock Ind 90.65(86.8)570-70(170)
Kirloskar Ferro 26.0(26.0)30-19(31)
Kirlpnu 438.5(439.85)574-400(1)
Kitex Garments 57.55(59.55)67-41(18)
Kohinoor 29.6(29.05)47-25(47)
Kolte Patil Developers 46.65(44.9)49-26(30)
Koutons Retail India 10.0(10.52)27-5(617)
Kpitcumm 124.95(123.65)142-68(28)
Kwality Dairy 31.2(31.45)215-27(26)
L,M
L M L 7.11(6.59)11-6(225)
La Opala Glass 141.2(143.0)144-89(7)
Lakshmi Machine 2055.0(2037.0)2139-1426(1)
Lg Balakrishnan 266.9(254.9)361-240(2)
Liberty Phosp 102.95(98.7)105-45(59)
Liberty Shoes 118.0(117.05)125-56(22)
Lloyd Elect 53.2(52.0)55-36(19)
Lloyds Steel Ind 11.2(11.2)14-6(117)
Lovable Lingerie Ltd 331.0(328.2)531-278(19)
Lumax Auto Technologies 164.15(164.65)195-132(5)
M And B Switchgears Limited 139.85(133.2)390-50(16)
M R F 10241.8(10273.5)11570-6330(0)
Madras Cements 191.95(192.15)197-96(31)
Magmafin 64.5(63.0)76-48(22)
Mahforg 62.65(58.55)73-46(49)
Mahindra 885.45(898.45)937-590(8)
Mahindra Ugine 60.15(53.1)66-42(227)
Mahinlife 394.75(377.75)396-235(3)
Man Infraconstruction Ltd. 190.1(193.5)229-90(14)
Manali Petro 11.25(10.92)14-7(95)
Manappuram Gen 40.05(39.75)67-18(504)
Mandhana Industries Ltd. 219.15(223.45)299-187(100)
Mangalam Cem 163.85(158.0)164-76(70)
Mangalore Chem 48.1(46.45)57-29(301)
Max India 219.35(224.1)228-140(219)
Mcdowell Holdings 78.0(80.25)86-31(25)
Mcleod Russel India 328.6(323.65)345-165(17)
Mcnally Bharat Engineering Company 114.0(112.05)130-79(59)
Mhril 287.25(289.0)349-255(2)
Midpoint Software & Electro Systems 39.5(39.05)41-17(31)
Mindtree 666.4(661.5)761-336(22)
Mmtc Ltd 761.05(760.65)1009-438(25)
Monnet Ispat 312.0(305.2)560-265(3)
Monsanto India 702.0(682.3)880-599(6)
Motherson Sumi 229.2(223.05)233-129(71)
Mundra Port 125.3(127.35)169-105(112)
Muthoot Cap 82.5(81.5)86-51(42)
Muthoot Finance Ltd 179.3(178.9)190-105(87)
Mysore Cem 51.1(48.7)51-25(175)
N,O
N I I T 33.1(31.9)56-29(875)
N R B Bearings 45.15(43.4)50-33(76)
Nagarjuna Con 48.75(46.95)66-28(547)
Nahar Spin 68.25(66.0)74-45(21)
Natco Pharma 370.8(367.3)437-197(2)
National Pero 510.0(505.65)535-312(7)
Navneet Pub 60.7(57.6)71-50(526)
Ndtv 75.05(71.05)76-24(159)
Nesco 685.1(672.05)775-499(5)
Network 18 Media 31.45(30.7)89-26(254)
Nhpc 19.8(19.35)25-14(1306)
Nhpc Ltd 19.8(19.35)25-14(1306)
Niit Technologies 303.0(298.1)324-166(9)
Nilkamal Plast 215.0(211.25)297-177(8)
Nitin Fire Protection Industries 57.2(55.75)64-22(152)
Nocil 17.1(16.85)20-15(130)
Noida Toll Bridge 28.6(27.9)29-19(1356)
Nucleus Soft 90.1(87.0)92-55(130)
O C L India 157.3(156.95)166-75(26)
Oil India Ltd 478.7(489.5)552-431(11)
Onelife Capital Advisors Limited 742.6(717.2)775-114(94)
Onmobile Global 47.0(47.65)84-28(1098)
Opto Circu 129.55(129.65)225-114(150)
Orbit Corporation 51.6(50.7)68-25(206)
Orient Paper 74.8(74.05)75-44(35)
Orissa Minerals Development Company Ltd 45181.4(45379.5)60392-25550(0)
Oswal Agro 18.15(18.2)33-14(63)
P,Q
P.m. Telelinnks 35.95(35.25)195-29(71)
Page Industries 3225.0(3165.35)3474-2275(0)
Panacea Biotec 120.5(116.8)149-63(8)
Pantaloon Ret 210.65(213.6)239-125(836)
Paper Products 72.3(71.65)84-58(18)
Parabolic Drugs Ltd 25.5(26.2)40-19(40)
Pasupati Fincap 18.9(19.25)45-9(52)
Persistent Systems Ltd. 432.95(427.35)438-290(6)
Petronet Lng 160.8(157.75)179-122(622)
Pg Electroplast Ltd 220.5(223.2)364-123(169)
Phillips Carbon 98.15(97.25)146-77(34)
Pidrugs 145.95(144.1)149-50(14)
Pioneer Distilleries Ltd. 40.8(38.9)55-25(22)
Pipavav Shipyard 78.8(78.3)88-50(801)
Plethico Pharmaceuticals 265.0(262.15)396-156(42)
Pochiraju Industries 16.3(15.49)19-9(104)
Polyplex Corp 186.7(180.85)204-143(39)
Praj Ind 49.45(47.7)92-40(297)
Prakash Steelage Ltd 163.35(160.2)200-114(17)
Pratibha Industries 53.05(50.2)54-27(102)
Pricol 20.0(19.3)22-12(93)
Prime Focus 52.4(53.2)64-33(165)
Prism Cement 57.75(56.25)59-35(109)
Provogue (india) 16.35(16.86)36-11(125)
Pslltd 61.35(60.75)71-50(24)
Ptc 70.25(70.75)75-38(121)
Ptc India Financial Services Ltd 15.95(15.44)18-9(326)
Punjab Alkalies 32.6(29.65)34-13(138)
Pvr 217.65(192.95)227-108(362)
R
Radico Khait 119.95(118.35)134-92(49)
Raj Oil Mills 8.58(8.26)22-7(244)
Raj Television Network 250.9(250.25)257-56(28)
Rallis India 151.75(145.4)185-111(200)
Redington India 78.55(78.35)97-65(454)
Rei Agro 10.76(10.66)25-7(312)
Reliance Indust 438.1(436.95)565-272(70)
Reliance Media World Ltd 49.65(49.6)80-35(19)
Religare Enterprises 318.4(322.05)450-306(3)
Repro India 217.0(215.0)251-131(3)
Ricoh India 82.4(78.5)84-24(46)
Rohit Ferro Tech 29.8(29.7)44-21(27)
Ruby Mills 833.15(694.3)934-590(31)
Ruchi Soya Ind 75.2(74.7)120-66(154)
Rural Electrification Corporation 214.55(218.15)251-142(219)
S
S Bk Of Bikaner 383.2(375.3)470-302(11)
S Bk Of Travan 523.1(515.3)671-451(3)
S R F 235.15(224.1)314-192(76)
Sadbhav Engi 142.7(146.7)161-94(13)
Sahyadri Industries 74.25(72.85)76-32(27)
Sandur Mang 482.6(478.1)590-261(10)
Sanghi Ind 21.45(21.2)22-12(67)
Se Investments 333.95(334.6)382-70(88)
Shanthi Gears 75.6(75.2)76-30(463)
Shasun Chem 158.2(160.7)185-38(69)
Shilpi Cable Technologies Ltd 24.0(22.9)25-8(158)
Shree Cement 4083.85(3953.95)4442-1755(17)
Shree Ganesh Jewellery House Ltd 95.9(94.35)159-65(16)
Shree Renuka Sugars 36.75(36.05)67-22(934)
Shriram City 790.0(767.25)795-461(2)
Shriram Trans 622.6(618.85)680-416(27)
Signet 177.15(175.0)209-76(6)
Sintex Ind 66.1(66.7)137-50(411)
Sirpur Paper 45.0(40.85)52-29(25)
Sks Microfinance Ltd 129.7(129.8)254-54(63)
Solar Explosives 980.0(976.45)1024-667(42)
South India 66.55(65.6)78-65(28)
Southind.bank 23.1(22.7)28-19(395)
Spicejet 37.85(37.1)41-15(3464)
Splash Mediaworks 18.3(18.05)41-16(186)
Srei Int Fin 27.3(27.4)37-18(159)
Srs Ltd 39.4(39.55)48-26(196)
State Trading 255.8(255.65)333-110(38)
Steelcast 52.55(53.05)63-22(26)
Strides Arcolab 892.4(883.1)958-330(38)
Subexltd 13.27(13.19)44-11(262)
Sudar Garments Ltd 93.75(92.7)95-43(249)
Sun Pharma Advanced Research Company 83.8(80.0)88-63(143)
Sundaram Fin 841.95(821.45)885-420(7)
Sundaram Multi Pap Ltd. 15.0(15.04)18-12(63)
Sundram Fast 46.8(44.65)63-42(41)
Sunteck Realty 314.65(318.4)422-242(22)
Supreme Ind 280.95(282.3)289-160(4)
Supreme Infrastructure India 300.8(293.4)346-152(10)
Sutlej Textiles 183.25(185.45)210-127(5)
Suven 23.8(23.85)26-11(93)
T,U
T I L 227.6(201.85)431-185(91)
T.v. Today 74.15(72.1)76-41(263)
Taj Gvk 69.7(70.15)97-55(13)
Taksheel Solutions Limited 12.84(11.9)185-9(71)
Talwalkars Better Value Fitness Ltd. 173.25(174.9)195-108(10)
Tantia Constructions 56.2(56.85)64-31(27)
Tata Coffee 1033.1(1004.65)1036-711(62)
Tata Investment 444.0(439.85)535-396(3)
Tata Metaliks 66.8(67.2)84-51(12)
Tata Sponge 319.5(314.9)351-232(5)
Technocraft Industries India 78.75(75.0)83-27(11)
Texmaco 38.0(34.45)38-20(213)
Texmaco Rail & Engineering Ltd 62.85(58.25)88-47(56)
Thinksoft 105.5(101.95)117-30(86)
Thirumalai Chem 128.3(125.45)131-42(77)
Thomas Cook 58.65(57.9)74-32(21)
Tide Water 7930.7(7964.65)8539-5676(0)
Timken India 197.8(197.6)269-163(31)
Tplplast 189.45(188.95)195-59(17)
Transformers 147.25(144.15)234-122(82)
Transgene Biotek 11.37(11.39)62-8(689)
Triveni Eng & Ind 22.45(22.4)24-12(95)
Ttk Prestige 3695.8(3732.05)3967-2151(14)
Ttml 11.8(11.82)18-10(243)
Tube Invest 178.4(172.9)183-96(170)
Tulip 44.1(46.4)162-42(2800)
Ubholding 142.05(133.85)155-53(2014)
Uco Bank 79.5(76.9)95-44(357)
Uflex 97.25(93.35)180-91(240)
Ultratech 2019.65(1967.55)2024-1056(35)
Unichem Lab 199.5(195.8)203-101(13)
Unitdspr 1239.5(1218.05)1294-450(633)
United Bank Of India 64.5(63.8)87-45(83)
Unity Infraprojects 46.25(45.75)56-22(50)
Usher Agro Ltd. 62.4(63.05)131-34(13)
V,W,X,Y,Z
V Guard Industries 390.45(395.7)457-141(13)
V S T Ind 1805.0(1769.8)2025-1025(1)
Vardhman Poly 83.4(82.0)109-41(47)
Varun Shipping 16.05(15.81)22-14(117)
Venkys 552.15(556.8)583-322(11)
Videocon 172.75(171.65)196-161(25)
Vikas Wsp 60.3(60.15)76-9(714)
Visaka Ind 136.0(133.4)137-57(12)
Viseshin 7.24(6.9)7-2(577)
Vivmed Labs 362.05(361.7)444-212(28)
Voltas 122.05(124.6)138-71(285)
W P I L 407.1(400.05)443-169(41)
Wendt 1720.45(1678.0)2029-1278(0)
West Coast Pap 70.15(65.45)75-44(313)
Whirlpool 259.9(258.1)272-141(5)
Wire & Wireless 23.05(22.75)24-5(405)
Yes Bank 393.9(382.2)395-230(278)
Zee News 15.16(14.72)15-8(1614)
Zensar Tech 292.35(277.45)295-113(18)
Zenu Infotech 37.0(36.9)43-22(40)
Zuari Ind 146.0(141.6)217-120(7)
Zylog Systems 283.5(284.3)340-172(84)
GROUP T
A,B
Amara Raja 222.1(219.4)227-89(36)
Andrew Yule 20.25(20.55)28-12(76)
Arvind Remedies 32.6(33.85)40-18(86)
Atlas Cycles 418.25(421.05)466-247(5)
B & A Ltd 212.3(212.5)246-71(5)
B P L 22.8(19.55)23-14(1229)
C
Cerebra Int 29.15(29.15)37-22(38)
Choice International 39.5(39.9)66-28(57)
Commitment Cap 43.0(44.85)61-16(40)
Compulearn 13.05(13.49)25-8(168)
Crestani 27.1(27.8)50-22(81)
Cubical Finan. 58.7(61.75)64-21(37)
D,E,F,G
D C M 139.5(136.55)206-41(72)
Db Stock Brokers 95.9(95.85)112-76(56)
Decngold 20.2(20.15)26-15(43)
Dhanalakshmi Bk 58.05(55.7)79-42(294)
Financial Tech 971.8(974.7)987-518(93)
Genesys Int 198.0(201.3)232-114(65)
Global Capit 12.85(12.76)16-6(163)
Goodricke Group 139.7(141.95)164-103(10)
Guj. Sidhee Cem 11.79(10.35)12-6(1807)
H,I,J
Hind Dorr 27.5(26.2)56-21(31)
Hind Org Chem 19.65(19.1)25-15(40)
Hind Rectifiers 50.0(48.1)56-36(17)
Hitachih 133.5(127.25)172-93(40)
I F B Agro Ind 162.45(160.0)237-116(14)
Inani Marb 523.0(518.7)533-93(22)
Indbank Merchant 8.7(7.25)9-4(100)
Jayaswals Ne 11.26(11.16)22-9(84)
K,L,M,N,O
Kalyani Sharp 34.9(30.35)48-24(50)
Kopran 20.3(20.0)24-13(48)
Kotawala Ind 173.95(171.9)215-79(75)
Marson`s 10.49(10.5)15-5(86)
Mount Ev Min 102.3(100.75)116-47(128)
Mukand Eng 33.5(32.55)34-19(102)
Nelco 52.05(52.95)64-37(21)
Oil Country 56.5(56.4)69-43(16)
P,Q,R
Pioneer Distilleries 40.8(38.9)55-25(22)
Polypro Fibrils (i) 12.69(12.3)17-7(66)
Prakash Ind 55.7(56.45)65-25(73)
R S Software 166.0(158.65)169-43(64)
Rubfila Int 23.75(22.0)24-6(233)
S
S Kumars 19.6(19.4)43-17(833)
Saurashtra Cem 26.65(26.8)27-8(51)
Shalibhadra Fin 59.9(58.8)79-36(86)
Shirp Gold Ref 96.0(97.5)146-58(14)
Shyam Star Gems 48.3(44.45)48-18(68)
Singer India 97.25(99.15)106-26(31)
Som Distilleries 271.3(271.3)294-117(3)
Sri Adhikari 102.0(103.7)104-56(22)
Symphony Comfort 416.0(405.65)1250-173(10)
T,U,V,W,X,Y,Z
Tci 785.0(801.65)1365-666(1)
Tips Indus 66.1(59.0)69-27(29)
Torrcabs 98.2(94.0)115-65(23)
U B Eng 41.9(41.9)57-27(66)
Upsurge Invest 59.0(57.6)59-22(70)
Viceroy Hotels 25.05(24.95)34-14(41)
Walchandnagar 80.3(80.85)111-57(43)
Ybrant Digital 78.0(77.2)141-56(63)
GROUP S
A
Accentech 58.3(57.1)77-44(21)
Amrutanj 784.3(777.3)881-610(9)
Amrutanjan Health Care 784.3(777.3)881-610(9)
Amtek Auto 89.4(88.65)146-84(70)
Amtek India 96.0(96.75)114-52(89)
Apw President Systems 205.0(203.0)261-131(20)
Atul Auto 113.45(106.5)136-57(40)
B,C,D
Bajaj Elect 201.7(197.65)234-132(74)
Balaji Amines 60.05(58.95)60-31(39)
Balkrishna Ind 291.95(284.15)303-151(14)
Bf Utilities 413.45(401.55)528-259(174)
Bi 233.6(204.55)324-132(886)
Camson Bio Technologies 53.05(53.55)77-36(20)
Carnation Nutra 413.65(412.55)609-320(3)
Deepak Nitrite 185.1(179.4)187-136(5)
Diamond Power Infrastructure Ltd 114.15(102.4)144-74(224)
E,F,G
Emco 28.75(29.1)55-20(55)
Enkeicaq 70.1(68.15)79-54(21)
Erainfra 138.35(138.05)182-91(59)
Fulford 886.7(903.55)957-389(2)
Gabriel India 26.05(25.4)31-18(50)
Garwoffs 75.9(77.6)97-60(20)
Geojit 22.05(21.9)24-14(59)
Granules Ind 192.95(183.4)234-55(88)
Grindwell Nort. 279.7(265.95)294-203(6)
H,I,J
Haldyn Glass 19.35(19.6)21-10(115)
Hawkins Cook 1889.6(1923.9)1930-1215(1)
Helios & Matheson 37.0(36.25)37-18(49)
I.c.s.a. 16.25(15.79)69-12(166)
Ion Exchange 139.8(136.95)155-84(24)
J.k. Agri Genetics 322.0(319.7)354-204(11)
Jmfinan 16.75(15.57)19-11(1882)
K,L
Kavveri Telecom 138.6(145.85)271-121(13)
Kennamet 1015.7(991.55)1247-640(5)
Krone Comm 142.1(142.7)159-107(9)
Lambodhara Textile 141.8(142.1)146-15(17)
M
Mahincomp 49.25(44.8)60-38(20)
Majestic Auto 61.15(62.1)86-50(15)
Man Indus 215.7(227.0)238-91(43)
Mayur Uniquo 398.05(391.65)434-155(4)
Mercator Lines 21.95(21.7)33-15(268)
Micro Tech 44.75(44.55)91-41(81)
Minda Industries 211.6(191.05)222-130(12)
Mohit Industries 59.5(59.5)67-21(225)
N,O,P,Q,R
N C L Ind 43.05(41.95)53-31(25)
Nakoda Tex 10.26(9.33)12-7(780)
Navin 298.65(295.85)437-276(4)
Oriental Carbon 134.95(129.15)146-82(15)
Oriental Cont 22.35(21.95)57-18(363)
Ortin Laboratories 26.4(25.65)31-13(53)
Patel Eng 77.2(77.1)127-62(60)
Rainbow Papers 77.3(76.05)91-58(492)
S
Sanwaria Agro 46.25(46.55)49-9(17)
Sarda Energy & Minerals Ltd 134.45(135.2)153-72(16)
Sardaen 134.45(135.2)153-72(16)
Shahi Shipping 682.7(685.6)730-292(21)
Sharon Bio-medicine 366.0(365.35)460-281(31)
Steel Str Wheel 227.05(224.7)253-162(14)
Sumeet Ind 18.1(17.3)28-12(157)
Suprajit Eng 28.25(28.2)29-16(34)
Syncom Form 52.9(53.95)79-28(222)
T,U,V,W,X,Y,Z
Tilaknagar Industries 55.7(52.1)64-27(386)
Timex 19.6(19.0)29-17(53)
Unitedbrew 654.55(653.1)734-339(156)
V I P Ind 91.4(92.3)195-68(289)
Warren Tea 360.25(359.35)560-260(4)
Wim Plast 342.15(340.85)359-170(2)
Zicom Elec Sec 72.8(76.7)81-25(22)
Zydus Wellness Ltd 413.65(412.55)609-320(3)
GROUP Z
A
Aarey Drugs 50.95(50.85)52-9(301)
Aci Infocom 136.8(138.9)176-40(17)
Agarwal Holdings 69.65(69.25)73-17(30)
Apeego 131.85(129.1)134-20(150)
Associated Finlease 36.15(36.35)36-10(45)
B,C,D,E
Barasia Holding & Trading Company 224.5(226.0)254-129(20)
Beryl Drugs 31.4(30.6)33-14(61)
Blue Circle Services 75.25(75.15)85-45(1408)
Country Club 7.83(7.6)9-5(144)
D J S Stock 45.15(44.6)105-37(41)
Dhvanil Chemicals 75.7(76.5)80-12(218)
Esaar 55.0(52.85)58-9(274)
F,G,H
Finalysis Credit & Guarantee Company 49.6(48.65)69-30(51)
Gemstone Investment 18.6(18.65)20-5(695)
Gujarat Reclaim 1585.0(1580.85)2020-1035(0)
Hind. Copper 263.65(263.05)320-146(39)
I,J
Imp Finance 174.35(180.45)219-93(11)
Insul Elec 314.65(318.4)422-242(22)
Intec Secur. 65.95(64.95)72-27(49)
Intellcap 79.55(83.7)103-70(15)
Jaihind Projects 110.5(111.9)195-96(12)
Jalgaon Reroll 126.25(125.45)128-18(206)
Jmd Telefilms Industries 11.0(10.57)18-8(262)
K,L,M,N,O,P,Q,R
Kosha Cubidor 17.65(16.85)19-4(164)
Krishnadeep Trade 60.85(58.0)190-35(14)
National Min 192.7(193.8)255-136(56)
Natraj Comm 91.75(97.05)103-29(72)
Parikh Herbals 49.15(46.85)65-5(694)
Paro Leasing 21.5(22.22)45-3(113)
Polytex India 225.5(224.8)259-109(42)
S
S P Capital Financing 86.45(100.65)139-30(31)
S V Electricals 7.85(8.09)15-3(173)
Sai Wires India 34.2(33.9)117-12(81)
Sawaca Finance 221.1(223.45)232-12(70)
Shree Global Tradefin 55.3(55.1)288-41(53)
Shree Nath 34.5(34.0)36-7(450)
Shubham Granites 14.22(14.5)50-5(179)
T,U,V,W,X,Y,Z
Toshika Chemicals 161.35(161.7)165-14(118)
Tuni Textile Mills 230.0(244.85)253-24(227)
Unisys Software And Holding Industries 211.45(211.05)254-56(15)
Veerenrgy 10.32(10.0)10-1(1346)
Venusvent 13.8(14.13)26-5(100)
Vishal Cotspin 137.05(136.0)195-122(7)


Go to Top

Photo Gallery
Christmas celebrations

Christmas celebrations

Migratory birds

Migratory birds

Prayers in Allahabad

Prayers in Allahabad

Hand In Hand

Hand In Hand

Bengaluru Midnight Marathon

Bengaluru Midnight Marathon

The Final Battle: ISL

The Final Battle: ISL

Captain's Spirit

Captain's Spirit

Fan's Rejoice

Fan's Rejoice

Atletico de Kolkata players celebrate with Trophy

Atletico de Kolkata players celebrate with Trophy

Atletico De Kolkata wins ISL

Atletico De Kolkata wins ISL

Copyright 2014, The Printers (Mysore) Private Ltd., 75, M.G Road, Post Box 5331, Bengaluru - 560001
Tel: +91 (80) 25880000 Fax No. +91 (80) 25880523