Press Esc to close
Tuesday 30 June 2015
News updated at 6:10 PM IST
Weather
Max: 30°C
Min : 21°C
In Bengaluru
Rain lightly

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
Stranded Chardham pilgrims

Stranded Chardham pilgrims

boy, whose parents say they belong to the Rohingya community...

boy, whose parents say they belong to the Rohingya community...

A worker dries vermicelli, used to make a traditional sweet dish...

A worker dries vermicelli, used to make a traditional sweet dish...

A Muslim man calls for the evening prayer...

A Muslim man calls for the evening prayer...

BJP protest in Delhi

BJP protest in Delhi

A Kashmiri Muslim woman prays...

A Kashmiri Muslim woman prays...

Chennai Metro services launched

Chennai Metro services launched

Anganwadi volunteers protest

Anganwadi volunteers protest

An Indian man pedals a cycle as a boy pushes it through a flooded street...

An Indian man pedals a cycle as a boy pushes it through a flooded street...

Canada Open 2015

Canada Open 2015

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