Press Esc to close
Thursday 30 October 2014
News updated at 11:00 PM IST
Weather
Max: 0°C
Min : 0°C
In Bangalore
Sunny day

Stock prices as on Oct 30, 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 736.05(743.15)915-541(3)
A C C 1381.0(1414.3)1514-1083(23)
Abbot 1460.3(1457.7)1807-1375(0)
Abg Shipyard 372.2(374.3)463-295(7)
Abirlanuv 890.15(915.9)1028-710(12)
Acl 203.0(209.7)220-135(75)
Adani Enter 214.5(215.75)486-151(217)
Akruti City 165.2(165.6)240-162(20)
Allahabad Bank 131.4(132.2)211-103(310)
Alok Industr 11.46(11.31)23-10(3783)
Alstom Proje 414.0(415.75)542-280(3)
Andhra Bank 103.4(106.3)138-79(103)
Apollo Hosps 778.15(779.6)811-452(2)
Apollo Tyres 87.0(85.1)102-53(1760)
Arvind 82.15(83.15)111-59(337)
Ashok Leyland 23.0(23.05)32-20(342)
Asian Paints 3883.55(3932.85)4170-2551(2)
Aurobindo Phar 161.25(158.2)164-80(209)
Axis Bank 1184.75(1222.3)1309-784(349)
B
B A S F India 653.6(654.25)731-427(5)
B H E L 228.1(227.25)340-195(1227)
Bajajhoin 840.0(847.25)882-625(1)
Balaji Tele. 50.45(48.55)58-28(264)
Ballarpur Ind 22.0(22.4)30-17(279)
Bank Of India 273.1(279.9)408-253(269)
Bharat Earth. 294.2(300.35)702-270(20)
Bharat Elec 1205.0(1256.2)1665-1124(7)
Bharat Forge 272.0(284.8)347-231(70)
Bhartiartl 270.1(269.75)412-238(187)
Bk Of Baroda 719.1(754.1)881-606(200)
Bombay Dye 110.0(106.42)118-62(455)
Boschl 8895.0(8821.15)9300-6425(1)
Bpcl 338.25(342.55)394-229(27)
Brigade Enterprises 65.35(67.55)81-38(27)
Britannia Ind 483.95(489.8)599-434(3)
C
C E S C 272.6(279.55)345-186(101)
C M C 1106.75(1106.0)1191-685(1)
Cadila Health 853.2(854.5)964-629(2)
Cairn India 335.15(335.05)400-284(100)
Canara Bank 395.7(421.2)566-306(130)
Castrol India 301.6(306.6)338-192(34)
Central Bank Of India 69.2(71.0)111-62(283)
Century Enka 129.65(128.85)154-88(28)
Century Tex 376.95(386.05)407-215(85)
Chambal Fert 66.85(67.7)95-62(137)
Chennai Petro 129.0(130.05)199-117(10)
Cipla 354.55(359.6)395-284(55)
Coal India Ltd 346.55(350.95)386-293(57)
Colgatepalm. 1285.3(1233.55)1289-932(37)
Corp Bank 395.1(404.85)528-335(8)
Crompton Gr. 121.15(123.0)167-102(191)
Cummins India 486.3(484.95)517-322(8)
D,E,F
Dabur India 124.9(125.4)138-92(54)
Dena Bank 105.4(107.4)112-47(479)
Dish Tv India 74.2(72.15)84-52(813)
Dlf 199.05(203.55)261-169(780)
Dr Reddy`s Lab 1723.0(1696.15)1818-1501(101)
E I H 75.7(76.2)103-72(21)
Edelweiss Capital 34.8(36.0)45-21(21)
Educomp Sol 149.9(152.45)277-128(77)
Eng India 235.5(239.15)288-195(8)
Escorts 62.9(64.4)93-55(204)
Essel Propack 38.45(38.75)42-23(46)
Exide Ind 139.95(140.8)166-98(133)
F D C 84.2(86.2)96-75(10)
Federal Bank 478.35(486.15)494-322(16)
Finolex Cables 43.1(43.9)49-21(52)
Finolex Ind 64.8(66.0)76-42(36)
G
G E Shipping 256.5(256.6)285-183(7)
Gail 354.85(360.7)432-303(23)
Geometric 103.95(101.1)125-36(515)
Glaxo Smithk. 1998.1(1989.6)2338-1830(2)
Glaxocon 3000.0(3004.0)3200-2179(0)
Global Tele 28.15(28.75)61-23(177)
Gmr Infra 20.1(20.45)34-17(2529)
Godrej Cp 725.55(714.15)744-370(4)
Grasim Ind 3290.95(3378.1)3511-2207(11)
Great Offshore 100.9(104.25)140-70(45)
Gtl Infrastructure 7.72(7.89)14-6(93)
Guj. Min Deve 209.0(210.6)218-151(22)
Gujarat Gas 298.75(299.2)459-270(22)
Gujarat Narmada 81.2(82.4)94-70(12)
Gujarat St Petronet 74.9(75.85)103-62(56)
H
H C L Infosys 43.4(46.1)67-34(183)
H C L Tech 605.0(610.45)618-374(24)
H D F C Bank 633.95(640.55)644-400(227)
H M T 42.5(42.75)53-26(55)
Hdfc 749.7(756.3)793-600(134)
Hdil 92.95(97.75)135-52(3665)
Hero Honda 1871.95(1905.6)2278-1702(46)
Hexaware Tec 109.35(110.4)142-73(100)
Hind Petro 298.2(298.85)356-238(22)
Hind Zinc 130.0(131.65)149-106(183)
Hindalco Ind 110.9(113.6)164-100(586)
Hpcl 298.2(298.85)356-238(22)
Hsng Dev Infra 92.95(97.75)135-52(3665)
Hsq Dev Fin 749.7(756.3)793-600(134)
Hul 550.45(546.1)579-348(163)
Hul 550.45(546.1)579-348(163)
I
I C I India 947.5(961.15)983-693(3)
I T C 283.9(288.3)299-189(330)
Icici Bank 1044.95(1068.55)1102-641(480)
Idbi 92.1(94.85)121-77(682)
Idea Cellular 84.3(83.45)103-71(161)
Idfc 160.1(158.4)164-90(866)
India Cements 94.5(98.9)118-65(211)
India Infoline 69.35(74.0)78-42(104)
Indiabulls Real Est 56.75(59.05)83-40(1630)
Indian Bank 168.05(176.8)265-152(35)
Indian Hotels 62.75(63.55)80-51(69)
Indian Ovrsea 71.4(73.7)119-66(236)
Indo Rama Sy 24.0(24.05)36-19(45)
Indusind Bank 361.85(365.8)375-221(148)
Infosys Tech 2357.35(2334.3)2990-2101(75)
Ingersollrand 482.0(485.6)543-355(2)
Ingvysya 457.1(457.55)475-276(15)
Ioc 259.15(259.45)308-239(16)
Ipca Lab 450.45(451.85)495-234(12)
Ispat Ind 9.95(9.98)15-9(318)
J,K,L
J & K Bank 1119.7(1144.55)1190-645(7)
J B Chem 68.5(68.9)78-58(20)
Jaiprakash Ass 86.25(89.9)96-50(1542)
Jaypee Infratech Limited 47.4(48.6)63-33(134)
Jet Airways 321.85(338.45)411-167(273)
Jindal 113.0(111.45)180-101(70)
Jindal Stainless 66.35(68.1)95-55(13)
Jindal Steel 379.35(388.1)663-321(143)
Jsw Steel 734.85(737.0)885-464(142)
Kfa 12.0(11.75)30-7(5571)
Kotakbank 598.55(610.05)651-418(47)
L I C Hsq Fin 242.3(250.2)290-208(451)
L&t 1637.9(1687.4)1719-971(260)
Lanco Infratech 11.65(11.9)25-8(4343)
Lupin 566.35(564.95)631-409(61)
M,N,O
M & M 873.8(888.05)899-621(99)
M&m 873.8(888.05)899-621(99)
Mangalore Ref 63.45(65.1)74-49(53)
Maruti 1394.55(1363.6)1428-905(249)
Maytas Infra 60.45(61.4)94-48(17)
Merck 625.45(634.0)714-555(1)
Mphasis Bfl 383.2(382.65)439-277(9)
Mtnl 26.7(27.45)45-20(462)
Mtnl 26.7(27.45)45-20(462)
N T P C 165.8(167.6)190-138(68)
Nation.ferti 75.95(77.6)96-43(13)
National Alum 46.8(47.65)68-45(48)
Nestle Ind 4682.0(4671.8)5024-3930(1)
Neyveli Lignite 82.5(83.2)105-67(23)
Novartis India 670.0(670.2)934-616(13)
O N G C 273.0(273.85)303-240(169)
Omaxe 156.05(157.0)171-128(60)
Oracle Fin 2931.55(2924.85)3125-1738(1)
Orchid Chem 104.05(106.0)197-100(170)
Oriental Bank 298.25(314.9)324-190(154)
P,Q,R
Parsvnath Dev 36.35(37.4)81-32(260)
Pfizer 1142.0(1158.0)1410-1071(0)
Pidilite Ind 193.2(197.35)224-133(24)
Piramalhe 495.05(494.0)562-340(3)
Pnb 729.75(757.0)1091-659(287)
Polaris Soft 119.65(122.05)175-102(32)
Power Fin Corp 178.0(184.8)223-131(455)
Power Grid Corp 113.05(115.05)124-94(71)
Punj Lloyd 48.7(49.4)65-37(640)
Ranbaxy Lab 521.4(524.45)578-366(30)
Rashtriya Chem 53.1(54.7)75-42(98)
Raymond 380.35(382.1)439-300(78)
Rcom 53.85(56.35)109-46(1960)
Reliance Capital 398.05(413.3)481-225(843)
Reliance Ind 803.1(811.2)902-671(428)
Reliance Power 93.3(95.95)139-68(884)
Relinfra 480.2(493.55)679-328(430)
Rolta India 65.05(65.1)108-50(204)
S
S A I L 79.3(80.45)116-73(177)
Satyam Comp 107.55(107.1)116-62(654)
Sbi 2074.15(2170.35)2474-1576(1165)
Shipping Corp 50.15(51.15)81-46(113)
Siemens 682.05(686.4)872-627(32)
Sobha Developers 361.45(368.65)394-185(9)
Sterlite Ind 97.95(98.55)138-86(358)
Sterlite Optical 29.1(29.75)46-27(172)
Sun Pharma 682.1(687.4)728-486(17)
Suntv 318.55(315.2)373-176(162)
Suzlon Energy 15.8(15.85)39-14(5151)
Syndicate Bnk 115.7(119.7)125-67(123)
T,U,V,W,X,Y
Tata Chem 319.25(321.9)374-295(55)
Tata Power 105.25(106.55)121-80(306)
Tata Tea 150.9(148.55)164-80(426)
Tatacomm 242.1(244.1)266-176(5)
Tatamotors 247.7(256.75)320-160(1227)
Tcs 1309.2(1307.55)1438-1042(51)
Tech Mahindra 933.95(928.15)1043-537(36)
Thermax 568.0(585.5)601-388(5)
Tisco 392.9(401.7)500-332(540)
Titan Ind 257.8(266.9)282-154(126)
Tn Newsprint 109.95(109.05)121-75(17)
Torrent Pharma 671.1(664.8)727-504(2)
Torrent Power 155.0(155.95)252-146(22)
Tvs Motor 39.9(41.15)70-31(165)
Union Bank 192.85(201.05)273-150(286)
Unitedphos 116.05(117.9)168-105(115)
Vijaya Bank 53.0(55.15)68-43(394)
Welspunguj 97.0(97.25)156-64(11)
Wipro 347.45(344.75)452-325(163)
Wockhardt 1447.1(1449.6)1575-251(5)
Zeeenter 177.8(179.3)208-112(236)
GROUP B
A
Agarind 125.0(124.65)148-85(5)
3i Infotech 7.53(7.63)26-7(259)
A P Paper 302.4(309.2)373-120(24)
Aarti Ind 88.05(89.75)95-39(13)
Aban Offsho 438.5(446.35)571-320(73)
Adani Power Ltd 47.85(47.8)96-36(463)
Adani Power Ltd 47.85(47.8)96-36(463)
Adhunik Metaliks 29.8(30.75)59-24(26)
Adlabs Films 69.4(71.45)97-49(51)
Advanta India 816.1(806.3)882-222(10)
Aegis Logis 162.05(166.7)193-100(28)
Ajanta Pharma 389.55(406.35)505-145(20)
Alembic Pharmaceuticals Ltd 67.3(68.2)78-34(28)
Allied Digital Services 21.45(22.1)35-18(49)
Alstom 205.4(205.85)230-132(24)
Amar Remedies 36.45(37.8)163-28(49)
Andhra Sugars 146.0(144.6)160-98(5)
Anikinds 31.7(32.0)40-22(25)
Ansal Properties 29.0(29.85)41-21(97)
Aptech 66.1(66.9)130-64(59)
Archies 25.1(25.95)39-20(96)
Aries Agro 64.65(67.75)104-48(14)
Arrow Webtex 67.3(67.65)104-52(446)
Arshiya International Ltd. 130.2(131.5)177-111(6)
Arvee Denims 56.55(53.65)58-27(15)
Asahi Songwon Colors 90.3(92.15)105-69(11)
Asahi Songwon Colors Ltd 90.3(92.15)105-69(11)
Ashapura Mine. 35.0(35.15)39-8(125)
Ashika Credit Capital Ltd 112.4(112.6)150-25(22)
Astra Micro 40.65(42.0)49-33(32)
Astra Zeneca 1562.6(1588.15)2649-1195(3)
Astral Poly Technik 336.95(331.3)363-124(3)
Atul Chem 399.95(405.4)448-135(22)
Autoline Industries 162.3(168.9)211-69(66)
Avaya 461.85(433.2)468-121(43)
B,C,D
B O C India 407.1(411.35)530-265(7)
Bajaj Auto Fin 1274.65(1321.1)1345-585(2)
Bajaj Hind 29.3(30.05)38-23(443)
Balrampur Chini 67.1(68.6)74-32(86)
Bank Of Maha 53.0(53.0)58-37(133)
Bartronics India 23.95(25.8)54-18(153)
Bata India 885.05(904.75)989-492(35)
Bayer 1119.0(1098.6)1140-673(3)
Berger Paints 136.75(139.45)156-78(36)
Bgr Energy Systems 262.85(267.75)373-172(36)
Bhandari Hos. 49.1(50.1)59-21(59)
Bharati Shipyard 68.0(68.85)114-61(16)
Bhartiya Int 97.1(98.95)107-45(39)
Bhussteel 495.05(494.55)513-296(45)
Biocon Ltd 258.95(262.75)355-208(79)
Blue Dart Ex. 1738.0(1757.1)2205-1380(1)
Bombay Bur Trdg 550.35(550.8)631-338(3)
Can Fin Homes 121.35(123.25)139-87(12)
Ceat 121.75(119.1)125-66(215)
Chettinad Cem 810.0(810.35)884-451(1)
Chirawa Cements 147.45(144.85)160-14(202)
Cholam. Inv 226.15(233.85)242-106(3)
Chromatic India 91.4(90.95)101-56(69)
City Union Bnk 56.0(56.8)60-39(45)
Colourchem 659.4(668.4)683-556(1)
Coromandel Fert 276.25(279.5)335-234(6)
Cox And Kings(india) Ltd 137.65(139.85)231-119(30)
D C M Shr. Con 71.9(70.65)86-37(142)
D C W 26.1(25.0)26-7(1194)
D S Kulkarni 66.1(67.5)79-47(16)
Dabur Pharma 89.25(90.65)176-78(73)
Deepak Fert 131.8(133.9)170-118(6)
Den Networks Ltd 177.25(175.45)188-46(113)
Development Credit Bank 43.1(43.9)52-30(393)
Dewan Hsq Fin 194.05(203.95)279-142(38)
Dhampur Sugar 68.6(68.55)75-27(13)
Dhanuka 114.3(118.9)138-80(24)
Dishman Pharma 94.85(92.3)107-32(108)
Divi's Lab 1159.2(1156.65)1201-695(7)
E,F
E I Dparry 220.1(218.75)256-165(16)
Eclerx Services 690.0(705.3)900-570(2)
Eicher Motors 2329.85(2318.0)2399-1376(1)
Elecon Eng 47.5(48.4)71-39(22)
Electrosteel C. 24.65(23.95)28-15(623)
Entertainment Network India 240.55(237.0)267-194(3)
Ess Dee Aluminium 278.75(274.2)310-114(31)
Essar Oil 60.2(61.4)88-44(454)
Essarship 101.25(100.05)106-46(33)
Eveready Ind 21.9(22.25)35-16(120)
Everest 220.8(221.2)241-102(7)
Everonn Systems India 146.15(148.6)475-135(42)
Excel Crop 212.05(197.55)213-85(127)
Fairfield Atlas 148.0(149.25)187-62(5)
Fiem Industries 173.0(172.35)216-123(4)
Firstsource Solutions 11.65(12.08)15-5(1378)
Flexituff International Limited 221.75(191.4)384-175(178)
Fortis Healthcare 100.75(102.15)133-81(16)
Future Ventures India Ltd 9.28(9.3)9-7(143)
G,H
G I C Hsq Fin 115.6(118.95)124-68(133)
Gallantt Metal 28.05(28.85)36-15(45)
Gammon India 40.3(41.8)68-36(31)
Gangotri Iron 38.3(38.55)53-28(44)
Garden Silk. 67.4(58.35)74-40(342)
Gati 35.3(35.85)55-23(105)
Gayatri Projects 111.0(112.9)168-75(32)
Geodesic Inf 39.75(40.05)65-33(30)
Ghcl 40.15(40.75)44-27(61)
Gitanjali Gems 404.4(400.2)443-286(200)
Glenmark Phar 395.5(395.2)449-265(44)
Globus Spirits 117.0(118.05)134-87(23)
Glodyne 57.15(58.3)434-51(90)
Godawari Power 117.8(115.7)136-69(6)
Godrej Indus 301.05(304.1)314-168(37)
Goenka Diamond & Jewels Ltd. 27.25(27.25)29-2(413)
Goodyear India 320.0(314.0)412-269(62)
Greave 78.2(77.15)99-60(9)
Greenply Ind 310.45(295.3)329-132(57)
Gruh Fin 185.5(182.95)223-101(27)
Guj. Alkalies 131.0(131.95)146-100(61)
Guj. Fluoroch. 323.2(334.2)542-317(22)
Guj. Nre Coke 18.05(18.45)28-14(131)
Guj. State Fert 75.3(76.6)100-64(21)
Gujapoind 132.3(132.25)158-112(7)
H E G 231.0(229.85)256-141(6)
H F C L 10.76(11.02)16-10(702)
Hanung Toys 133.05(132.5)155-76(103)
Havell`s India 569.05(586.55)672-352(59)
Hercules Hoists 130.15(131.8)164-95(10)
Heritage Food 376.65(349.3)394-133(141)
Hikal 454.5(451.65)479-226(3)
Himalya Int 23.55(22.55)31-15(30)
Hind Con 16.85(17.5)33-14(713)
Hind Motors 9.77(10.07)15-7(107)
Hind Oil Exp 99.5(101.05)152-86(97)
Hind Sanitary 121.2(126.35)185-104(13)
Hondasiel 540.0(548.25)574-261(3)
Hov Services 37.7(35.75)64-27(82)
Ht Media 102.9(102.5)149-82(12)
Hyderabad Ind 532.3(524.85)547-255(16)
I,J
I F C I 27.0(28.4)49-19(2555)
I T I 23.15(23.75)32-16(47)
I V R Cons 39.9(41.55)75-27(1110)
Ibn18 25.9(25.5)40-15(3069)
Ibretails 39.5(35.95)43-8(26)
Icra 1349.4(1361.05)1417-797(1)
Iid Forgings 130.2(131.5)177-111(6)
Il&fs Transportation Networks Ltd. 181.25(184.9)224-143(8)
Inabs 650.8(662.35)850-566(3)
Ind Swift 16.95(17.35)33-16(55)
India Glycols 216.75(219.9)226-111(28)
Indiabulls Finan 246.6(249.1)260-116(99)
Indiabulls Power 12.0(12.45)20-8(430)
Indian Infotech And Software 18.5(18.15)24-1(1320)
Indo Tech Transformers 135.9(140.45)148-69(6)
Indoco Remedies 63.0(62.3)83-49(20)
Indraprastha Gas 248.1(249.75)436-170(30)
Indswift Lab 52.0(52.8)133-39(18)
Info Edge India 352.0(351.3)400-274(12)
Infotech Ent 195.45(190.7)207-100(507)
Inox Leisure 73.8(72.65)81-35(17)
Insecticides India 403.45(405.8)476-311(15)
Irb Infrastructure Developers 119.85(115.25)210-100(2512)
Ismt 24.0(24.15)36-21(42)
Ivrcl Infrastruc 39.9(41.55)75-27(1110)
J B F Ind 141.9(143.8)151-89(26)
J K Ind 126.9(125.1)131-53(163)
Jai Corp 56.1(58.45)117-45(286)
Jain Irrigation 67.0(69.0)128-59(328)
Jaiprakash Hydro 38.9(39.15)49-24(206)
Jay Bh Maruti 62.0(61.5)78-36(13)
Jhaveri Weld 32.5(35.15)40-2(101)
Jindal South West Holdings 552.9(565.0)1092-356(18)
Jindpolyfm 199.9(203.95)244-143(47)
Jk Cement 253.35(259.35)285-95(10)
Jk Paper 36.2(37.05)43-32(38)
Jklakshmi 122.35(123.75)131-36(37)
Jubilant Org 219.4(217.65)243-154(11)
Jyothy Laboratories 173.65(171.95)183-62(6)
Jyoti Struct 45.95(46.7)65-35(80)
K,L
K C P 41.05(38.25)46-22(45)
K R B L 25.1(25.2)28-12(38)
K S B Pumps 222.1(222.65)266-141(8)
Kale Consult 219.6(227.8)260-80(5)
Kalpataru Pwr 87.55(89.1)134-64(14)
Kalyani Steels 53.45(52.8)70-32(57)
Kanani Industries Ltd 184.4(185.85)219-93(7)
Kar Vysy Bank 440.95(447.3)455-322(10)
Karnataka Bnk 133.15(129.35)138-64(2741)
Kaveri Seed Company 1106.55(1087.55)1284-400(1)
Kecil 68.8(75.85)80-31(756)
Kemrock Ind 77.05(79.2)570-70(14)
Kesoram Ind 145.05(144.65)170-83(23)
Kgnind 17.4(17.0)32-13(244)
Kirloskar Ferro 27.9(28.45)30-19(70)
Kohinoor 28.65(29.9)46-25(28)
Kolte Patil Developers 69.05(68.95)73-26(149)
Kpitcumm 122.65(120.7)142-68(5656)
Kwality Credit & Leasing 108.0(108.0)123-15(56)
Kwality Dairy 26.4(27.5)182-25(114)
Lakshmi Machine 2009.1(2004.15)2139-1426(0)
Liberty Phosp 170.0(173.8)184-45(139)
Liberty Shoes 101.7(103.4)125-56(14)
Lloyd Elect 68.3(70.5)74-36(68)
Lloyds Steel Ind 11.55(11.55)14-6(84)
Lovable Lingerie Ltd 350.65(357.05)531-278(75)
M
M R F 10170.5(9971.35)11570-6330(6)
Madras Cements 198.2(194.8)201-100(49)
Magmafin 63.0(62.85)76-48(17)
Mahforg 52.6(54.9)73-46(39)
Mahindra 876.6(888.6)937-590(2)
Man Infraconstruction Ltd. 178.95(179.9)229-90(9)
Manali Petro 10.92(10.76)14-7(86)
Manappuram Gen 36.65(37.85)67-18(170)
Mandhana Industries Ltd. 229.0(233.4)299-187(27)
Mangalam Cem 161.5(165.4)173-76(10)
Mangalore Chem 42.45(43.4)57-30(133)
Manjal Auto 40.75(43.8)62-34(34)
Marg 72.15(73.9)103-72(12)
Marico Ind 205.25(206.65)214-134(18)
Max India 241.65(241.25)250-140(26)
Maxwell Industries 22.35(22.6)33-18(90)
Mcdowell Holdings 82.8(78.9)89-31(25)
Mcleod Russel India 296.95(297.45)345-165(42)
Mhril 273.15(277.85)348-255(3)
Midfield Industries Ltd 35.5(35.4)58-32(30)
Mindtree 660.95(661.05)761-371(4)
Mmtc Ltd 707.75(720.75)1009-438(20)
Monsanto India 622.5(623.05)807-599(2)
Motherson Sumi 152.85(156.95)179-86(6)
Mundra Port 124.9(124.45)167-105(161)
Murud Ceram 20.1(22.1)23-13(36)
Muthoot Finance Ltd 184.45(186.25)192-105(33)
Mysore Cem 48.35(48.15)56-25(37)
N,O
N I I T 33.4(33.45)56-29(57)
Nagarjuna Con 41.95(45.1)66-28(295)
Nahar Spin 74.5(69.55)79-45(97)
National Pero 491.9(499.0)535-312(1)
Navneet Pub 58.2(59.0)71-50(21)
Nbventure 183.5(183.7)226-147(5)
Ndtv 64.0(67.0)79-24(13)
Nectar Lifescn 17.4(17.8)26-15(44)
Nesco 670.5(682.95)775-499(1)
Network 18 Media 33.0(33.45)65-26(248)
Nhpc 21.45(21.45)25-14(1538)
Nhpc Ltd 21.45(21.45)25-14(1538)
Niit Technologies 283.0(280.65)324-166(5)
Nikki Global Finance 225.25(230.0)375-121(5)
Nilkamal Plast 235.95(241.95)297-177(19)
Nitin Fire Protection Industries 67.15(67.9)72-22(567)
Nocil 16.65(16.85)20-15(81)
Noida Toll Bridge 24.85(25.2)29-19(68)
Nucleus Soft 72.65(74.35)97-55(12)
Oil India Ltd 481.0(488.5)552-431(1)
Omkar Speciality Chemicals Ltd 107.4(109.45)116-49(49)
Omnitech Infosolutions 161.3(161.05)168-105(32)
Onelife Capital Advisors Limited 756.25(760.95)848-188(31)
Onmobile Global 38.7(40.7)84-28(364)
Opto Circu 116.25(119.75)225-114(189)
Orbit Corporation 54.8(55.0)68-25(748)
Orbit Exp 65.0(61.1)71-41(80)
Orient Paper 78.9(80.0)88-44(19)
Orissa Minerals Development Company Ltd 4453.8(4439.35)6039-2555(8)
P,Q
Page Industries 3300.0(3325.0)3489-2275(0)
Pantaloon Ret 174.6(181.05)239-125(650)
Parekh Aluminex 312.95(309.2)389-165(131)
Pasupati Fincap 28.0(28.9)45-9(95)
Persistent Systems Ltd. 468.65(459.95)484-290(8)
Petronet Lng 166.1(165.4)179-122(71)
Pg Electroplast Ltd 246.1(250.1)268-123(89)
Phillips Carbon 103.35(104.15)146-77(173)
Phoenix Mills 200.85(198.85)222-149(10)
Pidrugs 162.2(164.2)191-51(13)
Pipavav Shipyard 79.25(79.5)88-50(289)
Plethico Pharmaceuticals 245.0(246.05)396-156(25)
Polyplex Corp 210.55(213.3)216-143(9)
Ponnisug 254.0(211.7)254-71(21)
Pradip Overseas Ltd. 53.2(54.6)127-48(190)
Praj Ind 44.6(45.7)92-40(88)
Prakash Steelage Ltd 165.0(157.2)200-114(13)
Pratibha Industries 50.25(51.4)58-27(30)
Prime Focus 46.65(46.1)64-33(124)
Prism Cement 55.25(55.95)59-35(26)
Provogue (india) 12.9(13.25)36-11(77)
Pslltd 58.45(61.15)71-50(79)
Ptc 62.4(63.5)75-38(221)
Ptc India Financial Services Ltd 14.95(15.45)18-9(132)
Punjab Alkalies 23.75(25.15)34-13(35)
Puravankara Projects 75.4(74.6)84-54(16)
Pvr 226.8(226.95)234-115(84)
R
Radico Khait 116.8(117.05)134-92(11)
Raj Television Network 249.95(250.05)257-63(93)
Rajesh Exp 124.5(128.5)151-110(11)
Rallis India 141.0(144.1)169-111(133)
Ramco Ind 64.75(63.5)74-33(47)
Rane Madras 156.2(154.05)165-90(17)
Rasoya Proteins Ltd 89.3(91.45)94-18(351)
Redington India 80.25(79.8)97-65(21)
Rei Agro 10.09(10.49)24-7(538)
Reliance Indust 396.25(408.05)565-272(73)
Repro India 233.45(239.35)251-145(11)
Rico Auto Ind 10.91(11.08)13-7(70)
Ricoh India 86.5(88.1)91-24(768)
Rswmltd 99.1(96.25)105-60(35)
Ruchi Soya Ind 66.45(67.7)111-66(28)
Rural Electrification Corporation 208.15(213.4)251-142(150)
S
S Bk Of Bikaner 371.0(380.65)470-302(9)
Sadbhav Engi 144.0(146.25)161-94(504)
Sahyadri Industries 87.2(83.1)87-32(27)
Sandur Mang 432.15(430.3)590-261(2)
Sanghi Ind 22.7(24.4)28-12(39)
Se Investments 345.35(347.4)382-70(104)
Sesa Goa 166.95(167.9)270-148(149)
Shakti Pumps (india) Limited 58.65(57.3)65-29(13)
Shanthi Gears 67.95(73.25)76-30(25)
Shasun Chem 143.75(148.4)185-38(99)
Shilpi Cable Technologies Ltd 22.0(21.15)25-8(34)
Shree Cement 4155.0(4254.65)4442-1857(0)
Shree Ganesh Jewellery House Ltd 111.8(109.95)157-65(51)
Shree Renuka Sugars 30.65(30.7)58-22(1158)
Shriram Trans 615.4(607.75)669-416(20)
Signet 169.25(170.4)209-76(9)
Sintex Ind 64.75(65.95)122-50(413)
Sks Microfinance Ltd 114.25(120.25)218-54(119)
Solar Explosives 973.85(985.15)1024-667(6)
Southind.bank 22.7(22.25)28-19(969)
Spicejet 32.1(31.9)41-15(2158)
Splash Mediaworks 15.05(15.1)41-14(75)
Sr Ray Alkalies 10.47(9.82)11-7(310)
Srei Int Fin 23.8(25.8)37-18(101)
Srs Ltd 37.6(37.3)48-26(177)
State Trading 224.4(232.0)333-110(45)
Steelcast 54.15(54.0)63-22(25)
Strides Arcolab 889.9(895.1)958-369(14)
Subexltd 15.34(15.56)44-11(265)
Sudar Garments Ltd 117.25(110.25)121-43(227)
Sun Pharma Advanced Research Company 93.85(96.05)115-63(104)
Sundaram Fin 915.0(895.25)940-420(9)
Sundclayton 310.0(315.95)331-140(45)
Sunteck Realty 310.9(316.05)422-242(5)
Supreme Ind 290.0(291.55)301-160(6)
Supreme Petro 55.9(55.5)67-36(14)
Surya Roshni 71.95(75.45)80-42(38)
Suryanagri Finlease 37.8(36.0)55-23(46)
Sutlej Textiles 193.0(184.5)210-127(5)
Suven 25.5(25.7)29-11(100)
Swaraj Mazda 445.0(446.4)479-345(5)
T,U
T.v. Today 73.25(75.0)81-41(34)
Taj Gvk 74.55(74.9)97-55(53)
Talwalkars Better Value Fitness Ltd. 196.5(193.45)223-108(196)
Tantia Constructions 56.1(56.5)64-31(21)
Tata Coffee 1058.4(1058.7)1100-711(9)
Tata Investment 440.0(446.5)535-396(3)
Tata Metaliks 61.45(62.15)78-51(30)
Tata Sponge 332.15(332.45)351-232(31)
Thinksoft 100.5(100.5)123-30(47)
Thirumalai Chem 114.15(113.7)145-42(42)
Thomas Cook 58.65(59.6)74-32(18)
Tide Water 7744.5(7766.7)8539-5676(0)
Timken India 193.15(197.45)269-163(19)
Titanor Components 195.05(162.55)195-76(85)
Tplplast 186.7(189.65)198-59(11)
Trent 1097.0(1121.8)1260-771(1)
Triveni Eng & Ind 21.25(21.55)24-12(34)
Triveni Turbine Ltd 52.5(49.9)52-30(49)
Ttk Prestige 3036.1(3104.2)3996-2151(12)
Ttml 10.97(11.11)18-10(327)
Tube Invest 171.15(173.75)183-96(5)
Tulip 37.3(38.35)155-34(117)
Ubholding 111.75(118.65)155-53(2653)
Uco Bank 72.0(75.15)95-44(487)
Uflex 99.9(103.9)180-91(110)
Ultratech 2010.25(2033.45)2074-1093(2)
Unichem Lab 186.85(189.2)203-101(7)
Unitdspr 1143.65(1095.05)1424-450(1069)
Unitech 23.45(24.15)37-17(3322)
United Bank Of India 63.45(65.0)87-45(56)
Unity Infraprojects 43.55(44.6)56-22(25)
Ushdev Int 236.0(235.5)349-185(6)
Usher Agro Ltd. 60.15(60.05)128-34(16)
V,W,X,Y,Z
V Guard Industries 439.5(440.65)457-141(88)
Vardhman Poly 75.3(75.15)101-41(20)
Vardhtext 239.45(237.95)265-155(6)
Venkys 497.0(523.15)621-322(64)
Vertex Securities 7.8(8.0)47-3(246)
Videocon 169.7(170.5)196-161(9)
Vikas Wsp 53.7(54.45)76-9(129)
Vinati Organics 124.3(126.55)135-60(16)
Visaka Ind 138.55(132.0)141-57(58)
Viseshin 11.24(11.18)12-2(87)
Vivmed Labs 334.5(338.75)444-212(6)
Voltas 109.8(111.95)138-71(177)
W P I L 408.6(410.2)458-169(2)
West Coast Pap 87.05(91.15)122-44(112)
Whirlpool 249.95(255.35)272-141(79)
Wire & Wireless 21.15(20.5)24-5(370)
Yes Bank 407.6(414.6)421-230(484)
Zandu Phar 1459.3(1475.65)1905-1199(0)
Zee News 13.39(13.25)17-8(111)
Zensar Tech 231.8(230.45)302-113(5)
Zenu Infotech 39.9(39.7)44-22(53)
Zylog Systems 186.35(224.0)340-172(134)
GROUP T
A
Aarti Drugs 171.2(169.05)179-72(13)
Amara Raja 218.5(223.55)249-89(16)
Andrew Yule 19.6(19.75)28-12(56)
Arvind Remedies 31.35(31.35)40-18(24)
Atlas Cycles 391.55(402.85)466-247(7)
B,C
B & A Ltd 190.75(195.4)255-71(8)
B P L 20.55(21.3)23-14(400)
Bharat Ferti 121.05(116.55)129-39(28)
Binani Ind 123.8(127.45)140-88(8)
Choice International 39.95(39.7)66-28(42)
Commitment Cap 35.0(35.5)61-16(45)
Crestani 20.75(23.1)50-20(144)
D,E,F
Db Stock Brokers 95.75(95.8)112-76(44)
Decngold 23.15(24.05)26-15(56)
Dhanalakshmi Bk 53.95(55.55)79-42(146)
Dover Securities 96.5(93.2)145-66(10)
Excel Ind 87.05(83.7)93-53(22)
Financial Tech 981.95(980.4)1043-518(33)
G,H
Genesys Int 167.45(175.05)232-114(31)
Guj. Sidhee Cem 12.4(12.66)13-6(165)
Hind Org Chem 18.85(19.2)25-15(50)
Hitachih 131.6(130.75)172-93(7)
I,J,K,L
I F B Agro Ind 157.3(155.4)237-116(5)
I F B Ind 102.4(106.5)130-58(21)
I G Petrochem 42.2(38.45)43-13(60)
Inani Marb 473.0(497.45)579-93(13)
Kotawala Ind 171.85(171.95)185-79(110)
Luminaire Technologies 40.2(40.95)41-10(263)
M,N,O
Maharashtra Pol 12.75(12.66)17-6(147)
Malar Hosps 44.75(45.2)47-24(200)
Mount Ev Min 110.0(108.8)117-47(60)
Mukand Eng 31.0(30.25)35-19(34)
Ncj Int 30.85(30.05)43-14(80)
Nelco 50.25(51.7)64-37(34)
P,Q,R
Peninsula 71.0(72.45)84-27(341)
Prakash Ind 49.65(51.45)65-25(39)
R S Software 175.2(175.65)197-43(55)
Rain 39.15(38.95)48-27(86)
Rama Phos 68.0(64.8)91-37(31)
S,T
S Kumars 16.05(17.2)40-15(1946)
S P L 80.6(82.15)93-28(19)
Shalibhadra Fin 54.0(54.45)79-36(55)
Shyam Star Gems 48.45(49.05)52-20(118)
Singer India 97.5(92.9)107-26(25)
Sri Adhikari 96.05(95.45)109-56(27)
Symphony Comfort 331.8(338.6)473-173(4)
U,V
U B Eng 36.15(36.95)55-27(27)
Umangdair 59.7(60.5)68-21(32)
Upsurge Invest 75.5(73.9)83-22(49)
Vas Animations 21.3(21.95)64-18(160)
Venus Remedies 296.0(300.9)316-141(17)
Viceroy Hotels 26.45(29.2)34-14(227)
W,X,Y,Z
Walchandnagar 75.3(76.75)111-57(24)
Welspun Syntex 11.8(11.21)15-8(307)
Ybrant Digital 75.5(76.15)141-65(64)
Zenith Infotech 34.05(34.65)57-28(96)
GROUP S
A,B
Abcbears 93.2(94.0)113-84(7)
Amrutanj 157.6(160.8)178-122(35)
Amrutanjan Health Care 157.6(160.8)178-122(35)
Amtek Auto 71.6(74.0)146-71(56)
Amtek India 94.7(101.05)114-52(265)
Apw President Systems 199.35(197.2)261-131(24)
Bajaj Elect 196.1(196.95)234-132(8)
Balaji Amines 53.9(60.25)66-31(48)
Banswara Syntex 67.65(68.5)94-60(21)
Bf Utilities 357.8(359.1)528-259(73)
Bi 242.1(242.35)324-132(55)
C,D,E,F,G
Camson Bio Technologies 60.7(60.5)71-36(163)
Carnation Nutra 447.55(458.05)598-320(2)
Diamond Power Infrastructure Ltd 105.95(105.35)144-74(12)
Dolphin Off Ent 109.75(111.95)124-57(19)
Emami 570.0(571.6)599-320(11)
Emco 28.8(29.75)51-20(57)
Erainfra 136.7(138.75)155-91(142)
Forbes Gokak 763.5(768.0)1005-385(0)
Forcemot 475.0(475.35)605-387(2)
Granules Ind 173.8(186.25)234-55(28)
Gulf Oil Corp 89.8(90.2)103-52(22)
H,I,J,K,L
Hawkins Cook 1946.0(1978.6)2025-1215(0)
Helios & Matheson 46.5(48.3)50-18(92)
Hind Tin Works 52.95(51.85)99-46(20)
I.c.s.a. 16.1(16.95)61-12(105)
India Gelat 87.0(90.25)94-25(14)
Int Travel House 216.1(217.8)236-155(3)
Ion Exchange 132.15(134.8)155-84(30)
Jmfinan 15.95(16.5)19-11(381)
Kavveri Telecom 121.25(123.85)271-120(6)
Kennamet 966.1(951.2)1247-640(10)
Krone Comm 152.95(151.55)164-110(7)
M,N,O,P,Q
Madhucon Projects 32.25(33.55)74-27(43)
Man Indus 176.45(178.35)238-91(6)
Mayur Uniquo 447.75(433.75)449-155(8)
Mercator Lines 21.6(21.15)33-15(1941)
Micro Tech 41.6(42.3)91-38(51)
Modison Metals 41.0(40.65)51-26(20)
Mohit Industries 54.5(54.7)67-21(14)
Navin 293.5(299.05)437-276(3)
Ortin Laboratories 28.45(27.85)31-13(185)
Patel Eng 76.8(79.05)127-62(40)
R
Rainbow Papers 78.35(80.0)91-58(303)
Relaxo Footwear 820.55(784.45)828-235(11)
S
Sanwaria Agro 40.95(40.35)49-9(81)
Sarda Energy & Minerals Ltd 133.6(134.25)153-72(17)
Sardaen 133.6(134.25)153-72(17)
Sarla Polyester 139.4(137.0)140-80(5)
Shahi Shipping 643.9(642.3)730-292(1)
Shakti Pumps 58.65(57.3)65-29(13)
Sharon Bio-medicine 365.0(364.3)460-288(22)
Shivvani 129.05(132.05)224-128(11)
Siyaram Silk 311.2(299.2)339-223(20)
Steel Exchange India 75.0(75.95)79-39(134)
Super Sales Ag 237.8(205.5)246-123(13)
T,U,V,W,X,Y,Z
Tilaknagar Industries 64.15(61.8)74-27(465)
Timex 17.5(17.7)29-17(48)
Unitedbrew 745.35(776.85)795-339(505)
V B C Ferro 129.0(130.25)199-96(7)
V I P Ind 82.8(84.6)176-68(121)
Vadilal Ind 225.15(234.25)306-87(20)
Valecha Eng 57.85(59.15)83-42(18)
Vinati Organics 124.3(126.55)135-60(16)
Wim Plast 358.35(360.75)393-170(2)
Zicom Elec Sec 79.35(79.05)81-25(41)
Zydus Wellness Ltd 447.55(458.05)598-320(2)
GROUP Z
A
Aarey Drugs 52.9(55.25)62-9(171)
Aci Infocom 134.5(134.4)176-40(91)
Agarwal Holdings 59.0(59.2)73-21(27)
Amulya Leas 35.9(36.8)42-27(24)
Apeego 150.0(147.85)151-20(382)
Ashutosh Paper Mills 69.35(72.95)175-20(34)
B,C,D
Barasia Holding & Trading Company 229.0(229.4)254-129(13)
Baroda Extrusion 70.05(70.0)80-17(155)
Beryl Drugs 31.1(31.25)33-14(67)
Blue Circle Services 72.3(73.05)85-61(748)
Caplin Point L. 60.45(57.6)60-21(15)
Centron Ind 127.15(128.3)130-23(40)
Clarus 57.8(58.6)64-19(85)
Dhvanil Chemicals 81.85(79.75)83-23(89)
E,F,G,H
Eastern Sugar 10.84(10.34)14-6(117)
Empire Ind 731.95(728.05)789-560(1)
Esaar 48.2(51.0)58-9(370)
Finalysis Credit & Guarantee Company 71.05(69.8)71-30(68)
Gemstone Investment 17.95(17.9)20-5(1595)
Grenada Investment & Trading Comapny 117.0(118.5)142-11(35)
Gujarat Reclaim 1592.5(1610.6)2020-1060(1)
Hind. Copper 248.15(253.8)320-146(32)
I,J
Imp Finance 184.4(185.85)219-93(7)
Insul Elec 310.9(316.05)422-242(5)
Intec Secur. 80.3(78.4)89-27(42)
Intellcap 84.0(83.95)103-70(30)
Jaihind Projects 54.9(52.3)195-50(24)
Jain Marble Udhyog 13.41(12.78)27-9(89)
Jalan Metallurgical 336.5(336.5)340-52(35)
Jalgaon Reroll 123.0(123.25)128-25(238)
K,L,M,N,O
Kalefilms 30.2(31.2)49-17(243)
Kosha Cubidor 21.85(21.55)22-4(302)
Margltd 72.15(73.9)103-72(12)
National Min 179.5(182.55)251-136(30)
Natraj Comm 106.6(97.8)115-32(54)
Ncl Research And Financial Services 752.0(750.0)788-94(1)
P,Q,R
P I Industries 491.4(500.4)599-424(5)
Parikh Herbals 38.5(40.5)65-5(200)
Paro Leasing 26.65(25.6)45-3(113)
Polytex India 234.0(234.85)259-117(134)
Ram Kaashyap 18.5(21.45)36-16(91)
Rammaica 29.0(29.45)29-9(53)
Rasoya Proteins 89.3(91.45)94-18(351)
S
S P Capital Financing 68.8(79.1)139-30(54)
Sawaca Finance 215.7(219.45)234-15(44)
Secunderabad Healthcare 23.85(22.75)24-2(197)
Shree Global Tradefin 43.9(47.9)248-41(23)
Shree Nath 42.0(40.65)42-7(26)
Shree Ram Mills 129.0(129.35)169-121(7)
Shubham Granites 16.47(16.8)50-5(110)
Sulabh Eng 412.0(409.6)417-11(5)
Swan Mills 136.65(138.15)147-56(199)
T,U,V,W,X,Y,Z
Thakker`s Dev 109.7(104.5)119-78(32)
Toshika Chemicals 157.75(157.1)165-18(125)
Trendy Knitwear 9.73(9.73)19-4(648)
Tuni Textile Mills 265.5(260.7)275-24(129)
Unisys Software And Holding Industries 262.2(268.35)294-58(102)
Veerenrgy 15.42(15.39)16-1(4120)
Venusvent 14.98(15.76)26-6(177)
Vishal Cotspin 134.95(133.75)190-122(8)
Wyn Aqua Exp 18.7(18.9)19-5(86)


Go to Top

Photo Gallery
Security personnel patrol a street after a protest by the supporters of Jammu and Kashmir...

Security personnel patrol a street after a protest by the supporters of Jammu and Kashmir...

India A players Rohit Sharma and Manish Pandey during a practice match against Sri Lanka...

India A players Rohit Sharma and Manish Pandey during a practice match against Sri Lanka...

Indian Air Force officers arrive at the Gateway of India after swimming for a distance...

Indian Air Force officers arrive at the Gateway of India after swimming for a distance...

The Navy hovercraft carrying West Bengal Chief Minister Mamata Banerjee to Sagar Island...

The Navy hovercraft carrying West Bengal Chief Minister Mamata Banerjee to Sagar Island...

A Rajasthani herder with his cows in Gurgaon...

A Rajasthani herder with his cows in Gurgaon...

Devotees wait for the Sun to offer prayers, during Chhath Puja festival in Agra...

Devotees wait for the Sun to offer prayers, during Chhath Puja festival in Agra...

Sand artist Sudarsan Pattnaik creates a sand sculpture on Black Money with a message...

Sand artist Sudarsan Pattnaik creates a sand sculpture on Black Money with a message...

BJP workers arrange the cut-outs of party symbol (lotus) to decorate the boats at the Marine...

BJP workers arrange the cut-outs of party symbol (lotus) to decorate the boats at the Marine...

A police man investigates the tunnel dug up by the robbers in Gohana bank heist, in Sonipat...

A police man investigates the tunnel dug up by the robbers in Gohana bank heist, in Sonipat...

Bollywood megastar Amitabh Bachchan sweeps in a stree during a cleanliness drive as a part...

Bollywood megastar Amitabh Bachchan sweeps in a stree during a cleanliness drive as a part...

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