Press Esc to close
Friday 06 May 2016
News updated at 4:17 PM IST
Weather
Max: 35.5°C
Min : 24.9°C
In Bengaluru
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
Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...