Press Esc to close
Saturday 25 October 2014
News updated at 3:33 AM IST
Weather
Max: 0°C
Min : 0°C
In Bangalore
Sunny day

Stock prices as on October 09, 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 869.05(868.5)907-541(3)
A C C 1388.9(1382.6)1398-917(62)
Abbot 1501(1498.1)1683-1178(0)
Abg Shipyard 413.75(411.25)433-311(14)
Abirlanuv 854(849.4)993-710(5)
Acl 177.95(177.25)182-112(478)
Adani Enter 392.55(410.2)765-261(811)
Alfalaval 2918.45(2893.6)2931-1114(18)
Allahabad Bank 180.8(176.7)240-113(112)
Alok Industr 22.5(21.55)28-15(2655)
Alstom Proje 379.9(374.85)691-280(49)
Andhra Bank 115.7(114.65)159-79(40)
Apollo Hosps 618.65(610.7)716-432(31)
Apollo Tyres 75.5(72.4)82-44(1055)
Arvind 96.55(91.75)111-51(1143)
Ashok Leyland 26.75(26.8)29-20(448)
Asian Paints 3060.8(2984.75)3365-2395(6)
Aurobindo Phar 117.3(119.55)244-80(273)
Axis Bank 1134.6(1127.2)1460-784(179)
B
B A S F India 507.75(501.9)717-427(2)
B H E L 261.8(261.3)450-225(366)
Bajajhoin 752.55(738)842-625(19)
Balaji Tele. 43.95(42.55)44-26(79)
Ballarpur Ind 24.75(24.5)39-17(193)
Bank Of India 369(368.15)498-261(126)
Bharat Earth. 571.8(556.1)771-413(18)
Bharat Elec 1541.3(1535.2)1887-1293(5)
Bharat Forge 311.6(307.45)370-231(45)
Bhartiartl 350(354)444-309(1988)
Bk Of Baroda 805.3(799.95)1006-630(110)
Bombay Dye 446.9(446.85)463-283(38)
Boschl 7374.2(7365.8)7649-5855(0)
Bpcl 599(576.55)712-459(48)
Brigade Enterprises 69.5(71.7)110-38(22)
Britannia Ind 489(480.35)498-324(35)
C
C E S C 278.85(278.4)364-186(28)
Cadila Health 675.9(664.15)983-629(6)
Cairn India 380.5(372.55)384-250(476)
Castrol India 467.95(461.9)588-380(16)
Central Bank Of India 99.65(98.55)170-63(216)
Century Enka 119.95(118.8)219-88(13)
Century Tex 316.3(313.6)394-215(156)
Chambal Fert 91.15(91.8)118-65(424)
Chennai Petro 176.5(171.85)246-155(17)
Cipla 351.75(351.45)359-273(36)
Coal India Ltd 333.05(332.8)422-288(334)
Colgatepalm. 1007.8(1021.7)1084-797(7)
Container Corp 955(919.15)1331-805(1)
Corp Bank 479(487.5)658-335(33)
Crompton Gr. 147.3(145.15)297-107(154)
Cummins India 431.65(430.7)556-322(10)
D,E,F
Dabur India 98.15(98.75)122-89(67)
Dena Bank 85.35(80.5)114-47(1394)
Dish Tv India 63.8(61.7)94-54(882)
Dlf 232.75(235.45)280-172(1817)
Dr Reddy`S Lab 1639.35(1620.45)1716-1387(26)
Dredging Corp 300.9(296.85)439-187(28)
E I H 89.85(88.9)100-74(33)
Educomp Sol 257.5(250.6)519-168(780)
Eng India 269.65(276.9)322-195(79)
Escorts 84.65(82.05)149-63(1063)
Essel Propack 33.1(32.8)52-23(434)
Exide Ind 137(135.05)174-98(112)
Federal Bank 417.05(412.55)476-322(83)
Finolex Ind 57.75(56.75)107-42(25)
G
G E Shipping 253.1(251.15)305-183(33)
Gail 388.95(390.85)485-360(59)
Geometric 66.8(66.05)72-34(36)
Glaxo Smithk. 2042.2(2025.9)2475-1830(0)
Glaxocon 2630.7(2611.45)2700-1972(0)
Global Tele 48.8(49.3)437-29(1532)
Gmr Infra 30.95(31.2)44-17(1088)
Godrej Cp 447(446.5)463-328(6)
Grasim Ind 2826.05(2858.95)2891-1981(10)
Great Offshore 107.4(103.45)296-70(86)
Gtl Infrastructure 12.05(11.95)39-7(874)
Guj. Ind Power 71(72.5)96-64(20)
Guj. Min Deve 177.75(176.05)194-101(18)
Gujarat Gas 391.85(389.05)463-318(7)
Gujarat Narmada 87.3(84.4)114-70(295)
Gujarat St Petronet 84.4(83.85)113-72(346)
H
H C L Infosys 45.45(45.1)124-38(103)
H C L Tech 464.5(467.5)528-360(52)
H D F C Bank 522.15(508)525-396(401)
H M T 51.55(49.8)68-26(566)
Hdfc 695.3(693.8)736-582(85)
Hdil 97.8(90.15)198-52(5041)
Hero Honda 1993.15(1992.9)2248-1377(95)
Hexaware Tec 105.75(106.15)108-45(380)
Hind Petro 287.5(285.8)419-238(111)
Hind Zinc 146.15(139.5)155-106(180)
Hindalco Ind 158.75(160.85)232-111(4685)
Hpcl 287.5(285.8)419-238(111)
Hsng Dev Infra 97.8(90.15)198-52(5041)
Hsq Dev Fin 695.3(693.8)736-582(85)
Hul 392.45(388)420-264(145)
Hul 392.45(388)420-264(145)
I
I C I India 864.95(852.2)1045-680(7)
I T C 202.85(204.3)216-150(543)
Icici Bank 939.6(919.95)1137-641(756)
Idbi 105.25(105.65)153-77(576)
Idea Cellular 92.95(92.25)103-55(165)
Idfc 137.85(138.55)167-90(598)
India Cements 95.85(95.95)105-62(127)
India Infoline 65.25(66.45)91-42(311)
Indiabulls Real Est 76.6(72.6)131-40(1882)
Indian Bank 240.5(241.4)254-166(9)
Indian Hotels 73.55(71.05)94-51(250)
Indian Ovrsea 100.3(98.4)164-72(265)
Indusind Bank 310.05(306.3)311-203(65)
Infosys Tech 2807.25(2768.65)3316-2169(77)
Ingersollrand 491.5(482.3)558-355(6)
Ingvysya 346.1(343.15)374-275(55)
Ioc 271.85(272.75)360-247(28)
Ipca Lab 324.55(320.45)351-230(3)
Ispat Ind 15.18(14.59)26-9(3622)
J,K,L
J B Chem 70.6(70.7)185-61(129)
Jaiprakash Ass 78.9(77.25)102-50(2079)
Jaypee Infratech Limited 47.05(47.05)67-33(202)
Jet Airways 336.2(330.9)521-167(919)
Jindal 140.35(142.45)200-102(112)
Jindal Stainless 78(76.9)111-66(19)
Jindal Steel 603.15(581)723-435(248)
Jsw Steel 818.95(759.15)1015-464(988)
Kfa 27.75(27.85)49-17(1570)
Kotakbank 550.35(532.25)553-333(142)
L I C Hsq Fin 267.05(266.25)272-163(224)
L&T 1354.3(1368.1)1932-971(482)
Lanco Infratech 16.65(16.25)45-8(3142)
Lupin 472.5(479.9)492-363(27)
M,N
M & M 700.55(686.75)874-585(190)
M&M 700.55(686.75)874-585(190)
Mangalore Ref 68.9(67.65)84-50(154)
Maruti 1270.55(1267.9)1345-905(50)
Mastek 94.65(87.9)159-73(55)
Maytas Infra 84.9(84.05)221-49(73)
Moser Baer 19.15(18.45)48-13(159)
Mphasis Bfl 372.65(369.05)694-277(19)
Mtnl 29.2(29)53-22(224)
Mtnl 29.2(29)53-22(224)
N T P C 179.85(177)194-152(189)
Nation.Ferti 84.75(83.55)118-43(84)
National Alum 62.9(62.4)120-48(256)
Nestle Ind 4270.7(4228.9)4549-3160(1)
Neyveli Lignite 95.6(92.5)118-67(75)
Novartis India 682.55(667.2)944-585(10)
O,P,Q
O N G C 281.45(282.95)325-226(338)
Omaxe 149.95(147.6)152-119(60)
Oracle Fin 2155(2177.6)2375-1699(3)
Orchid Chem 169.7(172)324-112(1249)
Oriental Bank 299.95(299.6)405-190(54)
Parsvnath Dev 60.2(59.95)82-25(356)
Pfizer 1182.25(1171.35)1636-1071(2)
Pidilite Ind 146.7(146.55)183-123(32)
Piramalhe 425.85(423.65)550-340(20)
Pnb 1001(982.1)1234-751(45)
Polaris Soft 157.25(159.35)213-112(64)
Power Fin Corp 200.35(188.05)281-130(604)
Power Grid Corp 108.6(107.65)112-93(508)
Punj Lloyd 59.45(56.65)82-37(2002)
R
Ranbaxy Lab 451.55(454.65)570-366(34)
Rashtriya Chem 67.45(66.6)91-42(636)
Raymond 370.55(366.1)417-245(31)
Rcom 95.05(93)113-61(6170)
Reliance Capital 423.75(405.1)633-225(1770)
Reliance Ind 852.65(858.05)1065-687(690)
Reliance Power 106.9(101.8)137-68(2980)
Relinfra 591.3(590.25)710-328(707)
Rolta India 86.2(82.45)155-50(434)
S
S A I L 108.75(104.95)177-73(513)
Satyam Comp 72.35(71)94-54(1757)
Sbi 2181.95(2175.4)2959-1576(569)
Shipping Corp 71.35(69.7)118-46(398)
Siemens 798.15(783.85)951-627(40)
Skf 637.85(631.6)695-501(1)
Sobha Developers 274.6(268.35)327-185(21)
Sterling Biotech 13.54(12.9)105-10(1404)
Sterlite Ind 129.9(124.2)189-86(1891)
Sterlite Optical 37.95(38.05)70-27(428)
Sun Pharma 541.95(549.4)565-392(35)
Suntv 328(315.85)463-214(182)
Suzlon Energy 31.45(29.75)58-17(9640)
Syndicate Bnk 110.9(109.2)131-67(88)
T,U,V
Tata Chem 351.2(346.45)392-287(57)
Tata Elxsi 232.8(232)281-167(27)
Tata Power 111.6(107.95)135-80(534)
Tata Tea 123(117.95)126-80(2588)
Tatacomm 224.2(223.9)263-176(25)
Tatamotors 257.15(250.7)260-137(2287)
Tcs 1227.05(1218.75)1247-902(114)
Tech Mahindra 657.35(650.75)797-524(66)
Thermax 483.45(481.6)720-388(7)
Tisco 451.1(450.65)661-332(2271)
Titan Ind 210.35(208.75)238-147(500)
Tn Newsprint 101.75(101.2)146-75(20)
Torrent Power 215.6(217.55)273-183(22)
Tvs Motor 52.05(49.75)70-43(909)
Union Bank 253.9(237.85)359-155(227)
Unitedphos 150.45(149.1)171-120(65)
Vijaya Bank 60.55(59.5)93-43(365)
W,X,Y,Z
Welspunguj 131.1(125.6)216-64(225)
Wipro 444.55(434.65)490-310(168)
Wockhardt 423.55(428.8)473-251(42)
Zeeenter 128.25(130.45)145-107(46)

GROUP B
A
Goldentob 41.9(34.95)98-26(225)
3i Infotech 18.35(17.95)53-11(959)
A P Paper 159(157.3)415-112(65)
Aarti Ind 58.8(59.15)61-39(136)
Aban Offsho 524.75(526.45)718-324(256)
Acropetal Technologies Ltd 13.58(13.27)156-10(133)
Action Construction Equipment 36(34.55)51-25(81)
Adani Power Ltd 70.7(73.25)124-59(1313)
Adani Power Ltd 70.7(73.25)124-59(1313)
Adhunik Metaliks 54.75(55.1)108-31(49)
Adlabs Films 88.1(86.05)189-66(48)
Aegis Logis 175.3(174.25)314-100(5)
Aftek Ltd 12.01(12.29)16-9(264)
Ahmednagar Forg 152.2(148.35)155-78(23)
Ajanta Pharma 391.5(387.15)421-175(8)
Akar Tools 38(38.3)92-26(25)
Alembic 19.65(19.2)39-13(80)
Alembic Pharmaceuticals Ltd 43.65(41.85)51-34(227)
Allied Digital Services 30.35(27.6)103-18(154)
Alstom 184.3(181.85)236-132(11)
Amar Remedies 151(150.7)156-79(111)
Andhra Petroch 26.8(26.35)35-21(74)
Andhra Sugars 132.45(132.3)139-84(11)
Anil Products 249.2(249.85)349-182(10)
Ansal Properties 37.95(36.95)50-22(96)
Aptech 89.2(88.25)147-64(25)
Archies 31(30.95)48-22(82)
Aries Agro 85.05(82.55)136-62(75)
Arrow Webtex 82.05(75.65)116-52(6296)
Arshiya International Ltd. 166.6(159.7)237-116(208)
Asahi Songwon Colors 88(85.75)129-61(15)
Asahi Songwon Colors Ltd 88(85.75)129-61(15)
Asian Granito India 49.1(47.1)64-29(34)
Asian Hotels (East) Ltd 315(303.5)352-214(3)
Asian Hotels (West) Ltd 142(142)235-107(10)
Astra Micro 40.3(35.9)44-21(488)
Astra Zeneca 1698.9(1689.45)1750-1080(0)
Astral Poly Technik 174.8(170)223-116(31)
Atlanta 65.35(64.65)133-51(118)
Atul Chem 183.7(181.65)240-135(5)
Autoline Industries 146.25(143.5)172-69(6)
B
B O C India 323(321)330-224(7)
Bajaj Auto Fin 825.4(819.1)842-523(6)
Bajaj Hind 35.8(35.55)72-23(513)
Balmer Law 151.7(150.75)191-134(9)
Balmer Lawri. 567.95(566.7)688-463(6)
Balrampur Chini 49.75(50)77-32(143)
Bank Of Maha 54.85(53.45)65-37(179)
Bartronics India 42.75(41.6)72-22(310)
Bata India 697(691.45)740-295(54)
Berger Paints 101.8(102.8)117-74(56)
Bgr Energy Systems 256.35(248.3)588-172(298)
Bhagwati Banquets 79.75(79.2)117-54(87)
Bhandari Hos. 38.8(38.85)41-21(152)
Bharat Gears 73.3(70.7)81-39(124)
Bharati Shipyard 94.2(91.4)185-65(79)
Bhussteel 395.55(363.85)530-296(350)
Biocon Ltd 286.95(279.7)390-240(130)
Blue Dart Ex. 1695.1(1690)1835-952(4)
Blue Star 195.25(182.95)384-150(81)
Bombay Bur Trdg 445.25(440.25)509-338(3)
Borosil Glass 850(850.7)919-550(31)
Brooks Laboratories Ltd 17.78(14.82)131-12(180)
C,D
Carbon Everflow 76.3(75.35)100-65(48)
Cclpr 156(152.75)286-116(6)
Ceat 89.9(85.85)119-66(256)
Chemfab Alkalis 44.6(47.6)61-38(58)
Cholam. Inv 165.5(163.85)185-106(6)
Chromatic India 73.5(74.55)154-56(111)
Cinemax India 37.05(35.5)52-25(33)
City Union Bnk 46.75(44.8)50-36(241)
Consolidated Construction Consortium 18.4(17.35)56-13(109)
Core Project 276.9(277.4)350-245(51)
Coromandel Fert 272.3(281.85)376-217(10)
Cox And Kings(India) Ltd 192.45(192.8)248-152(293)
D C W 10.99(10.61)13-7(281)
Daawat 46.2(46.95)62-37(26)
Dabur Pharma 123.5(105.65)145-81(355)
Deepak Fert 148.5(147.45)186-118(7)
Den Networks Ltd 86.25(82.15)123-35(71)
Development Credit Bank 47.5(45.85)66-30(1322)
Dewan Hsq Fin 257(263.7)288-171(25)
Dhampur Sugar 37.7(38.45)75-27(28)
Dic 252.25(231.9)283-181(10)
Disa India 1870(1659.9)1980-1270(0)
Dishman Pharma 59.9(55.3)120-32(910)
Divi'S Lab 766.7(768.85)842-582(8)
Duncans Industries 12.3(12.25)18-6(150)
E,F
E I Dparry 209(209.15)279-176(138)
Eicher Motors 1760(1773.15)1785-1000(0)
Eldeco Hou 193(190.95)259-130(5)
Elder Pharma 348(346.7)435-328(28)
Elecon Eng 65(63.9)86-50(33)
Electrosteel C. 22.55(21.5)35-15(311)
Esab India 523(522)591-422(2)
Ess Dee Aluminium 192.15(190.7)493-117(8)
Essar Oil 67.95(64.4)147-44(2692)
Essar Shipping Ltd 33.25(31.3)95-16(319)
Essarship 71.35(69.9)125-46(87)
Eveready Ind 27.1(26.65)61-22(184)
Everest Kanto Cylinder 44.65(39.65)97-24(1133)
Everonn Systems India 299.95(300.7)723-225(166)
Excel Info 19.8(18)43-8(75)
Fag Bearings 1289(1228.7)1434-752(6)
Fairfield Atlas 106.65(104)111-48(53)
Fedmoggoe 330.3(314.65)332-139(18)
Fertilizers 35.2(33.95)48-19(75)
First Leasing 67.6(58.1)116-48(46)
Firstsource Solutions 9.3(9.19)20-5(1228)
Flexituff International Limited 259.05(264.8)301-142(20)
Fortis Healthcare 108(108.7)171-81(323)
Future Capital Holdings 133.05(134.1)199-101(132)
G
G I C Hsq Fin 91.45(90.5)122-68(27)
Gammon India 58.6(57.85)140-39(609)
Gandhimathi Appliances 387.9(365.45)401-127(36)
Gangotri Iron 40.35(40.65)73-28(264)
Gateway Distriparks 137.1(135.7)153-104(287)
Gati 45.55(38.3)79-23(2051)
Geodesic Inf 56.05(55.75)97-39(197)
Ghcl 34.9(34.9)44-27(47)
Gitanjali Gems 311.8(309.2)387-182(518)
Glenmark Phar 298(298.7)351-241(109)
Glodyne 246.5(244.85)473-190(161)
Gmm Pfaudler 100.15(99.8)122-72(11)
Godawari Power 107.95(108.1)200-69(9)
Godrej Indus 204.8(199.25)235-155(66)
Goodyear India 327(320.1)375-205(5)
Greave 84.65(82.15)100-69(685)
Gremach Infrastructure Equipments 8.36(8.24)10-4(262)
Gruh Fin 660.75(664.2)670-310(2)
Guj. Alkalies 137.3(137.55)158-110(8)
Guj. Fluoroch. 492.7(492.7)561-231(10)
Guj. Nre Coke 24.5(24.1)58-14(512)
Guj. State Fert 389.3(390.75)503-316(6)
Gujarat Pipavav Port Ltd 58.25(58.35)75-48(40)
Gulshan Polyols 70.5(69.3)94-50(48)
H
H E G 221.15(204.45)262-141(153)
H F C L 13.88(13.73)21-7(1139)
Hanung Toys 127.2(126.1)235-76(36)
Harrisons Malay 78.65(73.15)89-49(284)
Havell`S India 486(486.15)506-290(16)
Hercules Hoists 259.8(256.2)371-190(46)
Heritage Food 162(165.5)253-140(13)
Himadri Chem 48.6(47.5)58-31(44)
Himalya Int 27.3(27.7)29-15(55)
Hind Con 27(24.15)41-15(3529)
Hind Motors 10.54(10.4)23-7(87)
Hind Oil Exp 128.05(122.95)237-86(648)
Hind Sanitary 149.1(149.75)245-116(28)
Hindustan Media Ventures Ltd 128.9(125.65)173-102(7)
Hotel Leela 39.1(35.05)49-27(398)
Hyderabad Ind 345.3(342.5)424-255(7)
I
I F C I 36.2(34.75)57-19(6880)
I T I 29.3(29.4)40-16(344)
I V R Cons 59.25(55.3)95-27(5050)
Ibn18 31.3(31.95)109-25(221)
Icra 984(963)1373-797(3)
Iid Forgings 166.6(159.7)237-116(208)
Il&Fs Transportation Networks Ltd. 208.75(208.65)256-143(25)
Ind Swift 32.5(32.15)40-23(30)
India Glycols 142.9(144.6)169-103(43)
Indiabulls Finan 178.95(179.4)195-116(93)
Indiabulls Power 12.57(12.27)25-8(517)
Indo Asian Fusegear 43.05(41.5)98-31(101)
Indrapr. Medi 37.85(38.7)44-30(65)
Indraprastha Gas 337.3(332.7)453-285(726)
Indswift Lab 123.9(126.9)133-74(131)
Indusvist 73.85(73.95)99-45(15)
Inox Leisure 51.65(49.95)59-33(73)
Insecticides India 401.8(401.65)476-211(9)
Irb Infrastructure Developers 173.55(173.65)229-121(236)
Ismt 29.05(28.65)60-22(35)
Ivr Prime Urban Developers 44.85(42.25)77-20(33)
Ivrcl Infrastruc 59.25(55.3)95-27(5050)
J,K,L
J B F Ind 110.7(111.25)191-89(37)
J K Ind 82.75(80.9)112-53(31)
J Kumar Infraprojects 174.4(172.5)180-79(7)
Jagatjit Ind 74.1(70.25)83-49(12)
Jagran Prakashan 107.65(108.9)131-90(13)
Jai Corp 91.95(88.75)208-45(2216)
Jain Irrigation 98.25(99.25)231-74(689)
Jaiprakash Hydro 45.8(46.1)54-31(784)
Jay Shree Tea 95.3(90.55)182-80(296)
Jhs Svendgaard Laboratories 43.05(43.15)90-27(91)
Jindal South West Holdings 1041.75(966.05)1232-356(953)
Jindalph 153.05(151.95)192-110(18)
Jindpolyfm 237.7(228.8)508-143(204)
Jk Cement 139.25(140.4)150-95(125)
Jk Paper 38.25(37.5)62-33(27)
Jklakshmi 62.95(64.75)66-35(107)
Jubilant Industries Ltd 240.1(231.9)300-100(14)
Jubilant Org 186.5(181.05)227-148(15)
Jyothy Laboratories 177.25(173.55)254-125(21)
Jyoti Struct 54.8(53.25)99-35(340)
K C P 30.2(30.95)32-22(37)
K R B L 20.2(20.7)34-12(359)
Kajaria Ceramic 139.4(138.45)140-60(38)
Kakatiya Cement 88.35(87.65)90-57(33)
Kale Consult 139.55(137.7)152-62(53)
Kalpataru Pwr 108.65(110.15)147-88(13)
Kalyani Steels 61(56.05)97-32(162)
Kamat Hotels 127(127.55)128-71(14)
Kanchan International 96.15(98.1)177-33(92)
Kar Vysy Bank 398(391.95)479-322(3)
Karnataka Bnk 101.65(102.45)133-64(109)
Kaveri Seed Company 490(488.15)518-278(15)
Kecil 63.5(62.85)95-31(61)
Kei Ind 19.7(18.75)31-12(46)
Kemrock Ind 544.9(555.1)570-482(66)
Kesoram Ind 123.8(122.5)238-83(48)
Kirloskar Ferro 25.9(24)31-19(124)
Kolte Patil Developers 43(40.1)53-26(109)
Koutons Retail India 17.55(17.2)40-14(397)
Kpitcumm 166.15(165.05)198-132(70)
Kpr Mill 91.65(88.95)194-78(89)
Kwality Dairy 41.9(40.7)215-28(306)
L M L 8.77(8.52)12-6(194)
Laks Vilas Ba 93.9(93.2)130-80(47)
Lakshmi Machine 1747.85(1723.45)2564-1426(2)
Liberty Phosp 68.5(62.4)73-42(97)
Liberty Shoes 82.35(82.35)108-56(12)
Lloyds Steel Ind 12.5(12.69)22-6(283)
Lovable Lingerie Ltd 444.6(436.3)636-236(438)
M,N
M R F 8609.05(8474.7)8768-5332(16)
Macmillan Ind 51.5(45.6)51-27(37)
Madras Cements 138.45(140.15)147-79(35)
Mahforg 61.05(63.15)88-46(52)
Mahindra 700(691.75)835-590(1)
Mahindra Ugine 55.85(55.65)66-42(33)
Mahinlife 319.45(312.05)425-235(7)
Manali Petro 11.79(11.44)16-7(160)
Manappuram Gen 45.9(49.3)71-41(2990)
Mandhana Industries Ltd. 237.1(239.4)290-166(124)
Mangalam Cem 139.15(140.9)156-76(28)
Mangalore Chem 44.45(43.15)46-28(198)
Manjal Auto 47.3(45.5)48-20(28)
Marg 93.1(93.25)137-70(14)
Marico Ind 161.55(163.6)172-112(22)
Max India 172.8(173.95)214-137(33)
Maxwell Industries 24.2(23.7)33-14(39)
Mcleod Russel India 197.55(190.75)289-165(122)
Mhril 307.8(314.75)415-266(8)
Mic Electronics 8(7.72)29-5(131)
Mindtree 455.15(454.05)525-321(7)
Mirza 20.5(20.4)26-16(69)
Mmtc Ltd 886.1(894.4)1110-438(43)
Monnet Ispat 499.95(497.15)583-305(2)
Motherson Sumi 160.1(159.05)256-129(15)
Msp Steel&Pow 33.1(31.95)68-26(33)
Mukand 36(33.4)57-24(195)
Mundra Port 138.3(140.55)169-111(274)
Muthoot Finance Ltd 160.15(169.7)198-148(182)
Mysore Cem 40.75(40.4)54-25(98)
N I I T 44.8(43.95)60-34(167)
Nagarjuna Con 54.1(51.5)117-32(339)
National Pero 423.3(420.95)688-312(5)
Nbventure 191.9(186.5)291-158(27)
Nesco 654.65(653.75)729-417(11)
Net 4 India 154(151.25)163-93(30)
Network 18 Media 39.95(39.95)175-35(38)
Nhpc 20.95(20.7)26-17(799)
Nhpc Ltd 20.95(20.7)26-17(799)
Niit Technologies 232.55(237)244-166(12)
Nilkamal Plast 226.8(238.15)328-177(71)
Nitin Fire Protection Industries 41.4(42.2)47-16(87)
Nocil 19.35(17.25)21-14(2516)
Noida Toll Bridge 22.75(22.55)30-19(83)
O,P,Q
O C L India 107.35(107.75)124-83(25)
Oil India Ltd 1294.4(1290.5)1419-1102(12)
Omnitech Infosolutions 132.5(131.95)175-113(10)
Onelife Capital Advisors Limited 289.2(292.05)312-114(14)
Onmobile Global 76.55(75.25)154-54(150)
Opto Circu 270.5(267.85)310-183(57)
Orbit Corporation 50.7(48.6)61-25(501)
Orissa Minerals Development Company Ltd 42495.4(42171.7)66999-26710(1)
Page Industries 2673.55(2893.65)3018-1283(25)
Pantaloon Ret 196.1(187.8)364-125(1270)
Paper Products 68.75(69.05)93-50(23)
Parabolic Drugs Ltd 37.05(36.4)52-25(33)
Parekh Aluminex 311.15(314.4)324-165(4)
Patni Computer 469(470.05)502-250(13)
Pearl Org 32.55(27.15)39-19(113)
Petronet Lng 171.2(168.8)185-105(412)
Pg Electroplast Ltd 188(186.5)548-123(22)
Phillips Carbon 102.3(95.85)159-77(77)
Phoenix Mills 198.5(193.2)229-149(14)
Pipavav Shipyard 75.05(72.9)92-50(1044)
Plethico Pharmaceuticals 375(374.45)395-330(37)
Pnb Gilts 24.9(24.7)29-22(39)
Polyplex Corp 195.6(195.15)280-150(57)
Pradip Overseas Ltd. 86(89.4)114-47(206)
Praj Ind 85.65(84.45)95-61(254)
Prakash Constrowell Ltd 132.25(128.1)311-112(34)
Prakash Steelage Ltd 127.5(126.7)171-114(18)
Pratibha Industries 48.6(48.5)74-27(50)
Pricol 18.05(18.55)22-12(60)
Prime Focus 59.3(58.3)78-33(294)
Prism Cement 50.3(50.65)59-35(160)
Provogue (India) 27(26.75)48-17(524)
Pslltd 68.2(67.15)96-50(69)
Ptc 55.05(54.1)100-38(386)
Ptc India Financial Services Ltd 14.4(14.15)28-9(323)
Puravankara Projects 81(71.7)118-54(231)
Pvr 144.15(143.95)163-93(7)
R
Radico Khait 114.05(116.5)151-108(49)
Raj Television Network 91.8(88.35)98-41(87)
Rajesh Exp 138.05(133.85)151-82(148)
Rajeswari 34.85(33.9)38-9(60)
Rallis India 136.15(138.65)185-113(88)
Rane Madras 122.1(124.95)169-90(14)
Ranklin Solutions Ltd 10.63(10.79)30-9(106)
Redington India 86.9(84.9)102-65(101)
Rei Agro 14.92(14.85)30-13(365)
Reliance Indust 519.9(524.3)740-272(509)
Reliance Media World Ltd 59.3(57.6)99-40(191)
Religare Enterprises 415.05(418.05)511-377(10)
Rohit Ferro Tech 33.65(32)51-21(79)
Roto Pumps 94.2(91.8)108-60(25)
Rswmltd 92.5(81.6)183-64(88)
Ruchi Soya Ind 97.7(99)128-81(100)
Rural Electrification Corporation 232.55(217.25)269-143(509)
S
S Bk Of Bikaner 394.25(389.45)600-302(13)
S R F 262.4(266.55)368-230(36)
Sabero Org Guj 87.6(83.45)133-36(17)
Sacheta Metals 33.35(32.85)33-15(87)
Sadbhav Engi 144.6(142.85)154-93(140)
Saintgobain 38.5(37.35)48-20(62)
Sandur Mang 571.3(525.55)710-261(45)
Sanghvi Movers 98.75(98.3)152-84(10)
Sasken Comm 107.7(106.2)182-91(11)
Se Investments 238(239.1)245-70(6)
Seamecltd 94.9(97.25)129-75(11)
Sel Manufacturing Company 13.5(13.16)22-8(118)
Sesa Goa 229.55(227.05)331-148(615)
Sh Precoated St 126(122)207-85(17)
Shakti Pumps (India) Limited 53.2(51.4)76-29(54)
Shasun Chem 64.95(64.05)88-38(38)
Shilpi Cable Technologies Ltd 17(15.01)84-8(138)
Shlakshmi 139.1(139.95)141-70(216)
Shree Cement 2374.95(2424.5)2485-1504(0)
Shree Ganesh Jewellery House Ltd 113.7(114.05)286-85(42)
Shree Renuka Sugars 39.5(40.3)91-22(3452)
Shrenuj & Co 70.6(69)80-39(25)
Shriram Trans 569.15(585.65)831-416(35)
Sintex Ind 95.75(92.15)195-58(1650)
Sks Microfinance Ltd 114.75(110.7)679-85(819)
Sona Koyo St 14.43(14.29)19-10(79)
Sonata Soft 25.8(25.8)49-20(170)
South India 69.7(71.25)81-62(17)
Southind.Bank 26.7(25.9)27-17(2525)
Spicejet 25.7(25.8)51-15(4646)
Sr Ray Alkalies 10.5(10.03)13-8(115)
Srei Int Fin 33.85(33.25)55-21(345)
Srs Ltd 33.35(33.7)61-27(41)
State Trading 320.65(324.6)333-110(69)
Strides Arcolab 546.05(545.45)559-276(12)
Subexltd 31.55(31.3)82-22(66)
Sudar Garments Ltd 75(71.1)138-43(119)
Sujana Towers 7.87(7.89)46-5(168)
Sun Pharma Advanced Research Company 82.25(81.2)101-64(26)
Sundaram Fin 601(584.9)619-420(1)
Sundaram Multi Pap Ltd. 47.2(47)50-39(198)
Sunflag Iron 25.5(25.3)33-19(45)
Sunil Hitech 78.05(77.65)139-56(12)
Sunteck Realty 336.65(339.7)424-242(2)
Supreme Ind 181.4(181.6)235-140(12)
Supreme Infrastructure India 226.55(228.4)296-152(15)
Surajdiamo 52.7(52.75)60-35(25)
Surana Industries 375.95(381.9)448-227(5)
Surya Roshni 59.15(55.8)110-42(30)
Suven 16.45(16.45)25-11(86)
T,U,V
T.V. Today 63(60.6)71-41(82)
Taj Gvk 81.25(80.8)120-63(25)
Talwalkars Better Value Fitness Ltd. 159.75(155.95)267-108(128)
Tata Coffee 866.75(835.75)1075-512(355)
Tata Investment 494.05(464.45)570-396(53)
Tata Sponge 280.45(275.6)379-232(3)
Technocraft Industries India 41.7(37.65)72-27(49)
Tera Software 71.5(71.15)96-34(36)
Texmaco 30.5(30.4)46-20(76)
Texmaco Rail & Engineering Ltd 71.5(69)101-50(559)
Thinksoft 48.35(45.4)70-30(53)
Thirumalai Chem 57.25(57.2)116-49(38)
Thomas Cook 57(53.9)62-32(3422)
Tide Water 7736.25(7736.95)8539-5670(3)
Time Technoplast 48.4(47.85)72-40(101)
Timken India 211.9(209.35)260-153(41)
Tinplate Of India 44.9(43.8)76-32(40)
Tplplast 95.15(99.1)162-45(14)
Trent 903.35(892.95)1277-752(3)
Triveni Eng & Ind 19.45(19.1)74-12(98)
Ttk Prestige 2985.3(2940.6)3200-1481(72)
Ttml 16.3(16.05)23-11(425)
Tulip 115(110.75)181-99(204)
Ubholding 102.75(101.7)228-57(92)
Uco Bank 77.15(74.85)121-44(641)
Uflex 136.85(137.95)226-98(335)
Ultratech 1397.55(1384.95)1408-890(9)
Unitdspr 685.55(695.8)1220-450(139)
Unitech 30(28.5)48-17(7476)
United Bank Of India 76.95(73.75)114-45(85)
Unity Infraprojects 46.6(44.4)77-22(67)
Ushamartin 33(32.55)68-21(44)
Ushdev Int 301(300.45)486-246(46)
Usher Agro Ltd. 51.5(53.1)162-34(141)
Uttam Steel 77.95(74.3)129-48(78)
V Guard Industries 200.2(198.35)240-139(11)
Vaibhav Gems 43.65(36.4)53-18(59)
Vardhman Poly 93.05(93.4)112-49(28)
Varun Industries 251.75(239.6)295-155(461)
Varun Shipping 20.55(19.1)32-15(644)
Venkys 432.7(472.95)757-363(108)
Videocon 174.65(174.3)219-162(45)
Vikash Metal 10.73(11.09)26-5(190)
Vivmed Labs 333.3(330.15)336-212(33)
Voltas 100.85(97.2)188-71(488)
W,X,Y,Z
Welspun India 43.5(41.45)65-22(33)
Wendt 1644(1575.15)2062-955(0)
Wheels India 359.85(355.25)375-210(5)
Wire & Wireless 7.76(7.28)10-5(955)
Yes Bank 345.85(333.7)354-230(304)
Zandu Phar 1692.75(1538.9)2899-1199(13)
Zee News 11.07(11.03)14-8(106)
Zensar Tech 171.1(171.45)193-113(8)
Zuari Ind 471(454.35)730-436(13)
Zylog Systems 491.65(487.6)502-334(118)

GROUP T
A
Action Fin Serv 45.1(43.35)53-18(64)
Ahlcon Parent 189.5(180.5)189-40(6)
Amara Raja 243.3(250.2)262-157(5)
Andrew Yule 24.05(21.9)34-12(321)
Atlas Cycles 351.35(348.25)490-201(17)
B,C
Choice International 40.6(41.05)99-37(28)
Commitment Cap 35(35.6)47-26(26)
Crestani 39.3(37.65)83-22(59)
Cubical Finan. 41.65(39.7)54-14(72)
D,E,F
D C M 83.05(80.7)99-41(379)
Db Stock Brokers 97.6(97.75)102-66(56)
Decngold 21.25(21.3)27-15(62)
Dhanalakshmi Bk 67.6(57.5)135-42(3058)
Dover Securities 109.2(105.5)145-47(62)
Entegra 11.75(12.93)24-11(136)
Factent 24.65(24.5)41-15(43)
Financial Tech 812.45(782.05)931-518(229)
G
Goodricke Group 121.45(120.05)175-103(43)
Guj. Sidhee Cem 9.59(9.75)15-6(216)
H
Hind Dorr 40(35)93-22(560)
Hind Org Chem 22.55(21.55)41-15(56)
Hind Rectifiers 52.05(49.6)61-36(42)
Hitachih 125.3(125.05)247-93(13)
I,J
I F B Agro Ind 212.15(192.9)212-59(15)
I F B Ind 87(85.7)159-58(22)
It&T 98(97.1)122-60(12)
Jayaswals Ne 20.98(19.31)30-10(925)
K,L
Kotawala Ind 109.95(105)215-48(82)
Lancorhol 32.25(33)66-22(48)
M,N
Maximaa Sys 11.73(11.18)11-1(963)
Moldtek 54.25(52.45)88-40(27)
Mount Ev Min 88.55(84.35)106-47(39)
Mukand Eng 27.55(26.65)42-19(76)
Mukta Arts 38.45(34.1)46-28(209)
Nalwa 911.1(862.65)950-510(4)
O,P,Q
Peninsula 41.6(39.6)65-29(24)
Pilani Investment And Industries Corporation 1857.25(1768.85)2639-1427(1)
Prajay Eng 7.98(8)17-2(184)
Prakash Ind 57.8(56.5)97-25(310)
Puneet Resins 34.8(34.4)55-27(25)
R
Rain 34.1(33.35)40-25(79)
Rama Phos 54.25(50)89-37(22)
Rander Fin 148(141.7)148-43(26)
Roselabs 11.98(11.71)19-7(250)
S
S B & T Int 9.56(9.65)27-7(126)
S Kumars 38.55(37.5)70-22(1146)
Sanco Trans 232.35(212.15)334-170(5)
Shalibhadra Fin 53.35(48.5)67-36(94)
Sharyans Res 53.5(53.1)83-42(20)
Shirp Gold Ref 108.65(108.95)147-58(69)
Som Distilleries 200.75(201.55)229-117(5)
Sri Adhikari 81(80.35)85-39(78)
Symphony Comfort 1330.7(1314.7)1672-950(1)
T,U,V
Torrcabs 91.1(94.6)107-65(14)
U B Eng 51.8(52.85)111-29(20)
Vas Animations 49.75(52.35)124-27(25)
Vikas Gran 24.4(23.7)26-6(47)
W,X,Y,Z
Walchandnagar 101.8(96.2)158-57(672)

GROUP S
A
Amrutanj 814.45(811.35)996-557(49)
Amrutanjan Health Care 814.45(811.35)996-557(49)
Amtek Auto 126(126.1)174-86(70)
Amtek India 100.2(99.5)102-31(292)
Apw President Systems 205(205)209-131(6)
B,C
Bajaj Elect 170.65(171.25)296-132(22)
Balkrishna Ind 209.15(203.95)214-115(20)
Banco Products 70.3(69.35)85-59(13)
Banswara Syntex 87.5(87.7)148-60(11)
Bf Utilities 447.3(432.8)906-259(314)
Bhansali Eng Poly 25.75(23.25)40-19(404)
Bharat Bijlee 699.95(715.75)1183-511(2)
Bi 231.55(233)506-156(32)
Camson Bio Technologies 59.8(59.45)137-47(157)
Carnation Nutra 382(389)757-373(8)
Chandra Prabhu 17.9(17.4)24-15(54)
Clutch Auto 35.7(33.8)69-24(37)
D,E,F
Dhunseri Tea 118.5(114.25)166-100(13)
Diamond Power Infrastructure Ltd 127.15(118.8)179-74(43)
Emami 378.65(369.85)545-320(12)
Emco 35.9(35.75)71-27(68)
Erainfra 137.1(136.85)196-134(88)
Forbes Gokak 456(460.85)475-365(3)
Fulford 666(644.7)1050-389(1)
G
Gabriel India 45.7(43.7)59-36(32)
Genus 12.19(10.31)20-7(613)
Granules Ind 71.5(70.15)102-55(16)
Grauer & Weil 7.15(6.5)9-4(279)
Gulf Oil Corp 79.1(81.2)100-52(56)
H
Harita Seating Systems 108.75(103.6)108-60(18)
Hawkins Cook 1327.5(1350.35)2117-830(6)
Hbl Power 18.05(16.7)24-12(56)
Helios & Matheson 27.85(26.45)38-18(46)
Hind Nati.Gl 160(158)259-121(6)
I,J
I.C.S.A. 30.25(29.65)131-17(123)
J.K. Agri Genetics 315(309.05)581-204(4)
Jmfinan 16.66(16.34)34-11(202)
Jupiter Bio 14.43(13.52)27-8(386)
K,L
K S Oils 7.59(7.76)37-5(1212)
Kavveri Telecom 160.85(159.9)190-108(69)
M,N
Madhucon Projects 63.85(61.55)112-46(21)
Maharaja Shre 438.45(430.15)608-194(5)
Man Indus 108(111.1)161-54(39)
Manugrap 54(56.95)65-43(67)
Mercator Lines 30.2(30.15)46-15(486)
Micro Tech 176.3(175.65)178-99(32)
Modison Metals 41.4(40.2)49-23(22)
Mohit Industries 30.05(30.65)37-17(50)
N C L Ind 50.3(49.65)51-23(164)
Nakoda Tex 10.4(10.25)14-7(218)
Navin 365.8(365.65)419-221(4)
O,P,Q
Oriental Cont 33.15(33.2)69-31(69)
Patel Eng 113.3(108.4)213-73(223)
Pitti Lamin 65.75(64.7)71-31(18)
R
Rainbow Papers 62(62.45)69-51(61)
S
Sarda Energy & Minerals Ltd 131.3(131.7)293-72(18)
Sardaen 131.3(131.7)293-72(18)
Shahi Shipping 465.05(442.95)988-220(6)
Shakti Pumps 53.2(51.4)76-29(54)
Sharon Bio-Medicine 336.9(332.05)337-130(50)
Shivvani 217.5(216.9)339-161(18)
Siyaram Silk 294.25(277.15)463-223(4)
Spicemobi 79.1(77.4)121-64(26)
Srf Poly 380(369.9)599-310(2)
Steel Str Wheel 219(216.85)339-162(6)
Suprajit Eng 22.55(21.4)23-16(53)
Syncom Form 51.4(52)54-23(54)
T,U,V,W,X,Y
Tilaknagar Industries 52.7(53)73-27(823)
Timex 24.9(23.75)47-17(40)
Tvs Srichakra 325(305.05)400-226(27)
Unitedbrew 460.3(456.6)613-339(14)
V B C Ferro 190.85(165.7)304-117(16)
V I P Ind 120.3(118.1)204-73(1408)
Valecha Eng 72.85(69.75)114-42(56)
W,X,Y,Z
Z F Steer Gear 302.35(300.05)350-245(22)
Zicom Elec Sec 40(37.45)46-25(49)
Zydus Wellness Ltd 382(389)757-373(8)

GROUP Z
A
Country Club 8.45(8.8)14-6(211)
B,C
Gemstone Investment 7.96(8)11-5(137)
D,E,F
Gujarat Reclaim 1332.15(1312.6)1490-853(0)
G
Hind. Copper 295.15(296.35)345-146(133)
H,I
Insul Elec 336.65(339.7)424-242(2)
J,K,L
Jaihind Projects 134.5(130.35)195-106(21)
Kalefilms 36.95(31.95)42-21(273)
Karmaisp 52.95(52.5)319-38(673)
M,N
Margltd 93.1(93.25)137-70(14)
National Min 190.65(187.5)304-136(80)
O,P,Q
Pflinfotc 46.7(49.15)806-46(98)
R
Robinson 39(40.2)41-20(119)
S
Shree Ram Mills 153(152.85)180-107(31)
Simplxrea 117.5(122.1)161-100(8)
Swan Mills 60.05(60.55)128-56(351)
T,U,V,W,X,Y
Velan Hotels 18.25(18.25)25-13(82)

 

 


Go to Top

Photo Gallery
College students walk in drizzle in Srinagar…

College students walk in drizzle in Srinagar…

People wait as three wild elephants cross…

People wait as three wild elephants cross…

Army soldiers display arms and ammunition recovered…

Army soldiers display arms and ammunition recovered…

Army Personnel inspecting their damaged vehicle…

Army Personnel inspecting their damaged vehicle…

Army personnel take positions during an encounter…

Army personnel take positions during an encounter…

Union Home Minister Rajnath Singh inspecting…

Union Home Minister Rajnath Singh inspecting…

Residents look for their belongings after a fire…

Residents look for their belongings after a fire…

Rush at Moradabad Railway Station on the eve of Bhai Dooj…

Rush at Moradabad Railway Station on the eve of Bhai Dooj…

Devotees collecting Puja Pasadam during Govardhan Puja…

Devotees collecting Puja Pasadam during Govardhan Puja…

Sikh religious warriors display their skills as they ride…

Sikh religious warriors display their skills as they ride…

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