Press Esc to close
Tuesday 23 September 2014
News updated at 3:44 PM IST
Weather
Max: 30.8°C
Min : 21.5°C
In Bangalore
Sunny day

Stock Prices as on Oct 31, 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 737.35(736.05)915-541(4)
A C C 1379.3(1377.95)1514-1083(19)
Abbot 1446.0(1460.3)1807-1375(1)
Abirlanuv 910.0(893.4)1028-710(6)
Acl 202.7(203.25)220-135(81)
Adani Enter 215.45(214.5)476-151(153)
Akruti City 164.95(165.35)240-162(15)
Allahabad Bank 136.05(131.4)211-103(189)
Alok Industr 11.44(11.46)23-10(6308)
Alstom Proje 408.65(414.7)542-280(24)
Andhra Bank 103.45(103.4)138-79(144)
Apollo Hosps 780.0(778.15)811-452(9)
Apollo Tyres 85.75(87.0)102-53(1130)
Arvind 81.5(82.15)111-59(327)
Asahi Glass 65.1(65.25)74-48(19)
Ashok Leyland 23.45(23.0)32-20(194)
Asian Paints 3860.0(3883.55)4170-2551(1)
Aurobindo Phar 158.3(161.25)164-80(200)
Axis Bank 1183.65(1184.75)1309-784(182)
B
B A S F India 652.45(653.6)731-427(2)
B H E L 225.1(228.1)340-195(352)
Bajajhoin 870.0(840.35)882-625(3)
Balaji Tele. 49.75(50.45)58-28(355)
Ballarpur Ind 21.9(22.0)29-17(92)
Bank Of India 276.7(273.1)408-253(115)
Bharat Earth. 288.4(294.2)702-270(13)
Bharat Elec 1230.0(1204.5)1665-1124(0)
Bharat Forge 271.2(273.2)347-231(153)
Bhartiartl 269.0(270.1)412-238(100)
Bk Of Baroda 725.1(719.1)881-606(84)
Bombay Dye 112.35(110.0)118-62(202)
Boschl 8860.95(8890.25)9300-6425(0)
Bpcl 337.65(338.25)394-229(45)
Brigade Enterprises 65.35(65.35)81-38(17)
Britannia Ind 483.0(483.95)599-434(3)
C
C E S C 274.6(272.6)345-186(101)
C M C 1113.0(1106.75)1191-685(1)
Cadila Health 872.0(859.0)964-629(17)
Cairn India 336.6(335.15)400-284(668)
Canara Bank 401.75(395.7)566-306(56)
Castrol India 303.85(301.6)338-192(41)
Central Bank Of India 69.65(69.2)111-62(185)
Century Enka 130.6(129.65)148-88(15)
Century Tex 385.95(376.95)407-215(444)
Chambal Fert 67.15(66.85)95-62(99)
Cipla 363.5(354.55)395-284(101)
Coal India Ltd 346.25(346.55)386-293(53)
Colgatepalm. 1284.05(1285.3)1301-932(21)
Container Corp 1006.5(1024.1)1097-805(0)
Corp Bank 398.6(396.55)528-335(7)
Crompton Gr. 125.0(121.15)167-102(267)
Cummins India 488.3(486.3)517-322(6)
D,E,F
Dabur India 124.25(124.9)138-92(47)
Dena Bank 106.2(105.4)112-47(165)
Dish Tv India 75.35(74.2)84-52(1080)
Dlf 202.7(199.05)261-169(844)
Dr Reddy`s Lab 1756.9(1723.0)1818-1501(48)
E I H 75.65(75.7)103-72(24)
Edelweiss Capital 34.05(34.8)45-21(26)
Educomp Sol 147.1(149.9)277-128(256)
Eng India 237.85(235.85)288-195(13)
Escorts 65.75(62.9)93-55(174)
Essel Propack 38.25(38.45)42-23(30)
Exide Ind 141.3(139.95)166-98(78)
F D C 85.55(84.55)96-75(13)
Federal Bank 483.15(479.7)494-322(17)
Finolex Cables 43.0(43.1)49-21(26)
Finolex Ind 64.8(64.8)76-42(37)
G
G E Shipping 256.7(256.7)285-183(4)
Gail 348.8(354.85)432-303(47)
Geometric 104.75(103.95)125-36(163)
Glaxo Smithk. 1999.45(1998.1)2338-1830(1)
Glaxocon 3040.0(2997.05)3200-2179(2)
Global Tele 28.15(28.15)61-23(193)
Gmr Infra 20.0(20.1)34-17(751)
Godrej Cp 722.95(725.55)744-370(9)
Grasim Ind 3320.0(3290.95)3511-2207(4)
Great Offshore 100.55(100.9)140-70(42)
Gtl Infrastructure 7.79(7.72)14-6(114)
Guj. Min Deve 210.75(209.85)218-151(9)
Gujarat Gas 298.95(298.75)459-270(17)
Gujarat St Petronet 75.35(74.9)103-62(61)
H
H C L Infosys 42.45(43.4)67-34(102)
H C L Tech 608.6(606.2)618-374(22)
H D F C Bank 630.95(633.95)644-400(66)
H M T 42.15(42.5)53-26(71)
Hdfc 759.6(749.7)793-600(96)
Hdil 95.7(92.95)135-52(3626)
Hero Honda 1878.95(1871.95)2278-1702(28)
Hexaware Tec 111.9(109.35)142-73(223)
Hind Petro 298.15(298.2)356-238(14)
Hind Zinc 133.85(130.0)149-106(134)
Hindalco Ind 116.45(110.9)164-100(910)
Hpcl 298.15(298.2)356-238(14)
Hsng Dev Infra 95.7(92.95)135-52(3626)
Hsq Dev Fin 759.6(749.7)793-600(96)
Hul 547.45(550.45)579-371(156)
Hul 547.45(550.45)579-371(156)
I
I C I India 968.0(951.4)983-693(2)
I T C 282.8(283.9)299-189(200)
Icici Bank 1050.05(1044.95)1102-641(204)
Idbi 92.85(92.1)121-77(459)
Idea Cellular 85.25(84.3)103-71(156)
Idfc 162.05(160.1)164-90(551)
India Cements 95.4(94.5)118-65(128)
India Infoline 68.8(69.35)78-42(88)
Indiabulls Real Est 57.4(56.75)83-40(1065)
Indian Bank 168.8(168.05)265-152(12)
Indian Hotels 62.6(62.75)80-51(132)
Indian Ovrsea 71.75(71.4)119-66(141)
Indo Rama Sy 24.7(24.0)36-19(32)
Indusind Bank 364.0(361.85)375-221(20)
Infosys Tech 2363.5(2357.35)2990-2101(143)
Ingersollrand 484.0(482.5)543-355(2)
Ingvysya 460.95(457.05)475-276(10)
Ioc 260.35(259.15)308-239(22)
Ipca Lab 459.3(450.45)495-234(23)
Ispat Ind 9.97(9.93)15-9(273)
J,K,L
J & K Bank 1225.0(1119.7)1239-645(171)
J B Chem 69.0(68.5)78-58(14)
Jaiprakash Ass 87.25(86.25)96-50(1751)
Jaypee Infratech Limited 47.65(47.4)61-33(95)
Jet Airways 335.8(321.85)411-167(290)
Jindal 114.0(113.0)180-101(23)
Jindal Steel 387.4(379.35)663-321(241)
Jsw Steel 739.1(734.85)885-464(131)
Kfa 12.6(12.0)30-7(4004)
Kotakbank 604.1(599.4)651-418(38)
L I C Hsq Fin 242.95(242.3)290-208(1392)
L&t 1624.75(1637.9)1719-971(235)
Lanco Infratech 12.0(11.65)25-8(5482)
Lupin 566.6(566.35)631-409(34)
M,N,O
M & M 884.25(873.8)899-621(102)
M&m 884.25(873.8)899-621(102)
Mangalore Ref 63.4(63.45)74-49(44)
Maruti 1436.25(1394.55)1443-905(258)
Maytas Infra 61.3(59.95)93-48(35)
Merck 617.05(625.45)714-555(1)
Mphasis Bfl 386.5(383.2)439-277(2)
Mtnl 26.25(26.7)45-20(1482)
Mtnl 26.25(26.7)45-20(1482)
N T P C 165.2(165.8)190-138(52)
Nation.ferti 76.35(75.95)96-43(11)
National Alum 46.8(46.8)68-45(27)
Nestle Ind 4683.1(4673.05)5024-3930(1)
Neyveli Lignite 82.0(82.2)105-67(10)
Novartis India 670.0(670.0)934-616(2)
O N G C 268.3(273.0)303-240(369)
Omaxe 155.8(156.05)171-128(128)
Oracle Fin 2902.0(2931.55)3125-1738(2)
Orchid Chem 104.25(104.05)197-100(96)
Oriental Bank 310.4(298.25)324-190(112)
P,Q,R
Parsvnath Dev 36.45(36.35)81-32(209)
Pfizer 1138.3(1145.8)1410-1071(1)
Pidilite Ind 192.2(193.2)224-133(24)
Piramalhe 494.35(497.0)562-340(6)
Pnb 739.15(729.75)1091-659(176)
Polaris Soft 119.9(119.65)175-102(19)
Power Fin Corp 185.3(178.0)223-131(284)
Power Grid Corp 114.05(113.05)124-94(121)
Punj Lloyd 50.4(48.7)65-37(494)
Ranbaxy Lab 525.6(521.4)578-366(40)
Rashtriya Chem 53.8(53.1)74-42(97)
Raymond 381.8(380.35)439-300(123)
Rcom 54.0(53.85)109-46(1639)
Reliance Capital 381.75(398.05)481-225(1333)
Reliance Ind 805.25(803.1)902-671(252)
Reliance Power 92.5(93.3)139-68(1212)
Relinfra 469.25(480.2)679-328(472)
Rolta India 65.05(65.05)108-50(135)
S
S A I L 80.35(79.3)115-73(129)
Satyam Comp 109.05(107.55)116-62(975)
Sbi 2109.6(2074.15)2474-1576(529)
Shipping Corp 50.55(50.15)81-46(49)
Siemens 686.55(682.05)868-627(16)
Sobha Developers 357.7(361.9)394-185(2)
Sterlite Ind 99.65(97.95)138-86(653)
Sterlite Optical 29.8(29.1)46-27(241)
Sun Pharma 693.75(682.1)728-486(40)
Suntv 329.2(318.55)373-176(164)
Suzlon Energy 15.7(15.8)38-14(1509)
Syndicate Bnk 117.6(115.7)125-67(72)
T,U,V,W,X,Y
Tata Chem 316.3(319.25)374-295(45)
Tata Elxsi 218.1(222.05)254-167(4)
Tata Power 105.95(105.25)121-80(179)
Tata Tea 150.25(150.9)164-80(534)
Tatacomm 242.75(242.1)266-176(3)
Tatamotors 254.65(247.7)320-160(849)
Tcs 1313.4(1309.2)1438-1042(30)
Tech Mahindra 947.7(933.95)1043-537(32)
Thermax 585.5(568.0)601-388(7)
Tisco 392.25(392.9)500-332(572)
Titan Ind 259.4(257.8)282-154(149)
Torrent Power 153.4(155.0)252-146(24)
Tvs Motor 38.8(39.9)69-31(773)
Union Bank 195.45(192.85)273-150(108)
Unitedphos 114.2(116.05)168-105(140)
Vijaya Bank 54.0(53.0)68-43(124)
Welspunguj 96.75(96.75)156-64(33)
Wipro 350.8(347.45)452-325(164)
Wockhardt 1500.25(1447.1)1575-251(68)
Wyeth 870.0(890.2)1044-794(1)
Zeeenter 189.5(177.8)208-112(368)
GROUP B
A
3i Infotech 7.52(7.53)25-7(166)
A P Paper 295.85(302.4)373-120(13)
Aarti Ind 92.75(88.1)95-39(71)
Aban Offsho 440.75(438.5)571-320(61)
Acropetal Technologies Ltd 13.55(14.65)19-10(193)
Adani Power Ltd 48.15(47.85)96-36(284)
Adani Power Ltd 48.15(47.85)96-36(284)
Adlabs Films 70.25(69.4)97-49(68)
Advanta India 818.25(816.1)882-222(5)
Aegis Logis 167.45(162.05)193-100(28)
Ajanta Pharma 390.15(389.55)505-145(4)
Alembic Pharmaceuticals Ltd 67.65(67.3)78-34(23)
Alstom 203.0(205.4)230-132(5)
Amar Remedies 38.25(36.45)163-28(68)
Andhra Sugars 147.85(145.85)160-98(9)
Anikinds 31.25(32.0)40-22(28)
Anil Products 195.25(207.25)304-195(6)
Ankush Finstock Ltd 15.0(14.95)20-5(66)
Ansal Properties 29.5(29.05)41-21(51)
Aptech 66.35(66.1)130-64(71)
Archies 25.75(25.1)39-20(56)
Aries Agro 67.2(64.8)104-48(80)
Arrow Webtex 65.8(67.3)104-52(511)
Arshiya International Ltd. 127.3(130.2)173-111(14)
Asahi Songwon Colors 92.9(90.3)105-69(14)
Asahi Songwon Colors Ltd 92.9(90.3)105-69(14)
Ashapura Mine. 35.05(34.85)39-8(31)
Ashika Credit Capital Ltd 104.1(112.3)150-25(25)
Asian Hotels (west) Ltd 136.0(130.3)157-101(20)
Astra Micro 39.1(40.65)49-33(75)
Astra Zeneca 1522.35(1562.6)2649-1195(6)
Atul Chem 397.0(399.95)448-135(13)
Autoline Industries 170.6(162.3)211-69(64)
Avaya 397.25(461.85)468-121(50)
B,C
B O C India 404.85(407.1)530-265(6)
Bajaj Auto Fin 1285.0(1274.65)1345-585(2)
Bajaj Hind 29.65(29.3)38-23(248)
Balrampur Chini 68.1(67.1)74-32(77)
Bank Of Maha 52.55(53.0)58-37(48)
Bata India 855.15(885.05)989-492(180)
Bayer 1109.1(1112.0)1140-673(2)
Berger Paints 140.6(136.75)156-78(26)
Bgr Energy Systems 263.65(262.85)373-172(64)
Bhandari Hos. 48.9(49.1)59-21(33)
Bharati Shipyard 67.7(68.0)114-61(13)
Bhartiya Int 98.35(97.1)107-45(39)
Bhussteel 492.45(495.85)513-296(52)
Bilpowerq 20.15(20.3)53-14(185)
Biocon Ltd 265.55(258.95)354-208(164)
Bombay Bur Trdg 570.15(550.35)631-338(7)
C R I S I L 950.0(940.35)1261-750(0)
Can Fin Homes 122.35(121.35)139-87(20)
Ceat 119.7(121.75)125-66(152)
Chirawa Cements 142.75(145.1)160-14(286)
Cholam. Inv 219.0(226.7)242-106(12)
Chromatic India 90.25(91.15)101-56(52)
City Union Bnk 56.8(56.0)60-39(26)
Colourchem 655.0(659.4)683-556(2)
Coromandel Fert 282.75(277.35)335-234(11)
Cosmo Films 88.45(86.85)104-70(11)
Cox And Kings(india) Ltd 137.4(137.65)231-119(21)
Crew B.o.s. Prod 22.6(22.2)40-19(45)
D,E,F
D C M Shr. Con 71.05(71.9)86-37(32)
D C W 24.9(26.1)26-7(2919)
Dabur Pharma 91.65(89.4)176-78(112)
Deepak Fert 133.0(131.8)170-118(38)
Den Networks Ltd 176.55(177.25)188-46(46)
Development Credit Bank 43.1(43.1)52-30(168)
Devika Proteins 8.63(8.8)9-2(213)
Dewan Hsq Fin 192.0(194.05)279-142(12)
Dhampur Sugar 68.1(68.6)75-27(13)
Dhanuka 117.55(114.3)138-80(16)
Dil 665.0(645.0)776-358(1)
Disa India 2703.65(2768.05)3944-1410(1)
Dishman Pharma 95.6(94.85)107-32(64)
Divi's Lab 1199.9(1160.05)1202-695(60)
E I Dparry 231.25(220.1)256-165(22)
Eicher Motors 2315.0(2315.75)2399-1376(0)
Elecon Eng 47.25(47.5)70-39(20)
Electrosteel C. 25.8(24.65)28-15(835)
Elgi Equip. 91.35(85.1)93-63(974)
Ess Dee Aluminium 275.0(278.75)310-114(4)
Essar Oil 62.8(60.2)87-44(1049)
Essarship 102.1(101.25)106-46(41)
Eveready Ind 21.15(21.85)35-16(204)
Everest 219.2(220.8)241-102(5)
Everest Kanto Cylinder 28.0(28.25)62-23(33)
Everonn Systems India 144.6(146.15)475-135(68)
Excel Crop 227.95(212.05)231-85(182)
Fairfield Atlas 141.05(148.45)187-62(17)
Fineotex Chemical Ltd 33.0(32.7)204-17(38)
Firstsource Solutions 11.78(11.65)15-5(1206)
Flexituff International Limited 206.35(221.75)384-175(186)
Fortis Healthcare 101.5(100.75)133-81(25)
Future Ventures India Ltd 9.2(9.2)9-7(405)
G,H
G I C Hsq Fin 116.4(115.6)124-68(83)
Gallantt Metal 28.0(28.05)36-15(61)
Gammon India 40.65(40.3)68-36(28)
Gangotri Iron 38.25(38.3)53-28(111)
Garden Silk. 65.35(67.4)74-40(425)
Gati 35.55(35.3)55-23(45)
Geodesic Inf 40.05(39.75)65-33(49)
Ghcl 39.25(40.15)44-27(26)
Gitanjali Gems 402.6(404.4)443-286(175)
Glenmark Phar 426.9(395.5)449-265(509)
Globus Spirits 118.85(116.3)134-87(20)
Glodyne 55.4(57.0)434-51(79)
Godrej Indus 301.1(301.05)314-168(31)
Goenka Diamond & Jewels Ltd. 27.6(27.25)29-2(794)
Goodyear India 321.05(319.75)412-269(21)
Greenply Ind 312.75(310.45)329-132(10)
Gruh Fin 192.25(183.3)223-101(31)
Guj. Alkalies 132.1(130.8)146-100(10)
Guj. Fluoroch. 329.55(323.2)542-317(9)
Guj. Nre Coke 18.05(18.05)28-14(115)
Guj. State Fert 74.65(75.3)100-64(27)
Gujarat Pipavav Port Ltd 47.6(50.05)72-47(69)
H F C L 10.79(10.76)16-10(340)
Hanung Toys 135.7(132.35)155-76(148)
Havell`s India 576.8(569.05)672-365(37)
Henkel India 39.6(37.85)40-20(28)
Hercules Hoists 131.0(130.15)164-95(8)
Heritage Food 384.3(376.65)394-133(408)
Hind Con 17.05(16.85)33-14(426)
Hind Motors 9.72(9.77)15-7(92)
Hind Oil Exp 101.25(99.5)152-86(126)
Hind Sanitary 119.45(121.2)181-104(12)
Hondasiel 531.0(540.15)574-261(4)
Honeywell 2669.75(2630.5)3350-1620(0)
Hotel Leela 29.65(29.4)40-27(72)
Hov Services 36.15(37.7)64-27(28)
Hyderabad Ind 499.0(532.3)547-255(45)
I,J
I F C I 27.8(27.0)49-19(1995)
I V R Cons 39.75(39.9)75-27(1839)
Ibn18 28.25(25.9)40-15(6545)
Ibretails 43.45(39.5)43-8(151)
Iid Forgings 127.3(130.2)173-111(14)
Ilfs Venture 25.0(25.4)32-23(124)
India Glycols 213.35(216.75)226-111(32)
Indiabulls Finan 250.05(246.6)260-116(137)
Indiabulls Power 11.94(12.0)20-8(225)
Indian Infotech And Software 19.05(18.45)24-1(1168)
Indraprastha Gas 256.85(248.1)436-170(75)
Indswift Lab 56.15(52.0)133-39(53)
Info Edge India 354.7(349.05)400-274(2)
Innoventive Industries Ltd. 129.5(127.9)135-76(9)
Inox Leisure 73.5(73.8)81-35(13)
Irb Infrastructure Developers 121.7(119.85)210-100(1049)
Ivrcl Infrastruc 39.75(39.9)75-27(1839)
J B F Ind 141.7(141.9)151-89(6)
J K Ind 124.85(126.9)131-53(186)
J Kumar Infraprojects 231.8(225.5)233-123(3)
Jai Corp 56.4(56.1)117-45(231)
Jain Irrigation 65.4(67.0)126-59(592)
Jaiprakash Hydro 38.4(38.9)49-24(128)
Jay Bh Maruti 60.5(60.25)78-36(21)
Jay Shree Tea 93.0(88.55)145-78(131)
Jindal South West Holdings 559.6(552.9)1092-356(16)
Jindpolyfm 201.55(199.9)240-143(82)
Jk Cement 252.2(253.35)285-95(18)
Jk Paper 36.4(36.3)43-32(35)
Jklakshmi 124.05(122.35)131-36(35)
Jubilant Industries Ltd 167.05(159.25)318-127(6)
Jubilant Org 222.85(219.4)243-154(17)
Jyothy Laboratories 176.85(172.1)183-62(40)
Jyoti Struct 43.9(45.95)65-35(112)
K,L
K C P 41.05(41.05)46-22(86)
K G Denim 13.5(12.68)14-8(101)
K R B L 25.6(25.1)28-12(32)
Kajaria Ceramic 213.15(209.6)223-84(10)
Kajarir 106.75(101.7)289-94(31)
Kale Consult 220.1(219.6)260-80(4)
Kalpataru Pwr 88.0(87.55)134-64(25)
Kalyani Steels 54.0(53.45)70-32(24)
Kanani Industries Ltd 185.95(184.1)219-93(6)
Kanoria Chem 37.25(36.3)39-23(37)
Kar Vysy Bank 465.75(440.95)481-322(163)
Karnataka Bnk 135.4(133.15)138-64(1754)
Kaveri Seed Company 1104.4(1106.55)1284-400(1)
Kecil 63.4(68.8)80-31(174)
Kemrock Ind 74.3(77.05)570-70(55)
Ken Financial Services 54.9(53.0)117-38(23)
Kesoram Ind 146.5(145.05)170-83(9)
Kolte Patil Developers 70.3(69.05)73-26(138)
Kpitcumm 123.9(122.65)142-68(76)
Kpr Mill 135.8(127.1)148-75(22)
Kwality Dairy 25.95(26.4)182-25(56)
Lakshmi Machine 2057.55(2009.1)2139-1426(1)
Liberty Phosp 172.0(173.55)184-45(89)
Liberty Shoes 103.5(100.95)125-56(21)
Lincoln Pharmaceuticals 29.8(28.45)35-19(45)
Lloyd Elect 68.5(68.3)74-36(41)
Lloyds Steel Ind 11.56(11.55)14-6(83)
Lovable Lingerie Ltd 368.7(350.65)531-278(191)
Lumax Ind 380.75(381.0)460-325(22)
M
M And B Switchgears Limited 175.45(167.4)218-50(35)
M R F 10169.4(10170.5)11570-6330(2)
Madras Cements 203.25(198.2)204-100(36)
Mahindra 869.5(874.25)937-590(1)
Mahinlife 406.0(395.0)425-235(3)
Man Infraconstruction Ltd. 179.9(178.15)229-90(8)
Manali Petro 11.08(10.92)14-7(91)
Manappuram Gen 36.85(36.65)67-18(77)
Mandhana Industries Ltd. 238.5(232.05)299-187(26)
Mangalam Cem 161.0(161.5)173-76(6)
Mangalore Chem 43.95(42.45)57-30(282)
Marg 70.1(72.5)103-69(19)
Marico Ind 210.6(205.25)214-134(9)
Mathew Easow 32.5(33.75)87-29(24)
Max India 241.2(241.65)250-140(21)
Maxwell Industries 24.2(22.35)33-18(231)
Mcdowell Holdings 85.9(82.8)89-31(40)
Mcleod Russel India 302.05(296.95)345-165(40)
Mcnally Bharat Engineering Company 108.55(105.65)128-79(30)
Mindtree 659.45(659.4)761-371(98)
Mirza 19.3(17.7)23-16(488)
Mmtc Ltd 712.7(707.75)1009-438(28)
Monsanto India 625.65(622.4)804-599(5)
Motherson Sumi 155.6(152.85)179-86(12)
Mukand 28.95(27.85)38-24(29)
Mundra Port 126.6(124.9)167-105(344)
Muthoot Cap 86.8(85.25)89-51(9)
Muthoot Finance Ltd 185.0(184.45)192-105(9)
Mysore Cem 48.5(48.35)56-25(40)
N,O
N I I T 33.25(33.4)56-29(45)
Nagarjuna Con 43.5(41.95)66-28(208)
Nahar Spin 72.75(74.5)79-45(23)
Nandan Exim 29.85(29.0)31-16(131)
Navneet Pub 58.0(58.2)71-50(18)
Nbventure 179.5(183.2)226-147(5)
Ndtv 67.35(64.15)79-24(13)
Neha International Ltd. 16.55(17.25)115-16(181)
Neocorp 27.25(27.8)49-21(56)
Network 18 Media 34.75(32.65)65-26(550)
Nhpc 21.55(21.45)25-14(1945)
Nhpc Ltd 21.55(21.45)25-14(1945)
Niit Technologies 293.95(281.65)324-166(17)
Nilkamal Plast 228.65(235.95)297-177(23)
Nitin Fire Protection Industries 66.65(67.15)72-22(142)
Nocil 16.5(16.65)20-15(50)
Noida Toll Bridge 25.25(24.8)29-19(73)
Nucleus Soft 73.25(72.65)97-55(11)
O C L India 156.5(157.95)167-75(7)
Oil India Ltd 481.75(482.3)552-431(2)
Omkar Speciality Chemicals Ltd 111.5(107.05)116-49(76)
Omnitech Infosolutions 164.05(161.3)168-105(19)
Onelife Capital Advisors Limited 758.6(756.25)848-188(34)
Onmobile Global 38.95(38.7)84-28(488)
Opto Circu 120.0(116.25)225-114(627)
Orbit Corporation 55.0(54.8)68-25(527)
Orbit Exp 64.0(63.95)71-41(83)
Orient Paper 77.15(78.9)88-44(35)
Orissa Minerals Development Company Ltd 4351.45(4453.8)6039-2555(3)
P,Q,R
P.m. Telelinnks 34.3(34.0)195-29(130)
Page Industries 3330.1(3299.7)3489-2275(0)
Pantaloon Ret 179.45(174.6)239-125(685)
Paper Products 68.3(71.15)81-58(34)
Parabolic Drugs Ltd 24.05(24.3)40-19(36)
Pasupati Fincap 28.55(28.45)45-9(63)
Persistent Systems Ltd. 478.0(468.65)484-290(7)
Petron Eng Con 140.0(157.25)314-130(7)
Petronet Lng 167.65(166.1)179-122(309)
Pg Electroplast Ltd 252.8(246.9)268-123(50)
Phillips Carbon 105.15(103.35)142-77(44)
Pidrugs 161.0(161.2)191-51(8)
Pipavav Shipyard 78.8(79.25)88-50(884)
Plethico Pharmaceuticals 246.5(245.35)396-156(19)
Polyplex Corp 208.1(210.55)216-143(14)
Ponnisug 304.8(254.0)304-71(58)
Pradip Overseas Ltd. 56.05(53.2)127-48(252)
Praj Ind 45.15(44.6)92-40(81)
Prakash Steelage Ltd 159.55(164.1)200-114(11)
Pratibha Industries 49.15(50.25)58-27(27)
Prime Focus 48.45(46.65)64-33(781)
Prism Cement 55.25(54.85)59-35(28)
Provogue (india) 13.85(12.9)36-11(409)
Pslltd 58.3(58.45)71-50(43)
Ptc 63.9(62.4)75-38(61)
Pvr 235.25(226.8)237-115(41)
Radico Khait 119.5(116.8)134-92(17)
Raj Television Network 241.8(243.8)257-63(133)
Rajesh Exp 122.8(124.5)150-110(1019)
Rallis India 140.8(141.0)169-111(16)
Ramco Ind 64.35(64.75)74-33(12)
Rasoya Proteins Ltd 88.35(89.3)94-18(216)
Redington India 81.0(80.2)97-65(237)
Rei Agro 10.19(10.09)24-7(216)
Reliance Indust 399.5(396.25)565-272(51)
Rico Auto Ind 11.1(10.91)13-7(77)
Ricoh India 82.2(86.5)91-24(159)
Ruchi Soya Ind 66.2(66.4)111-65(32)
Rural Electrification Corporation 215.35(208.15)251-142(204)
S
S Bk Of Bikaner 381.2(371.0)470-302(6)
S R F 222.45(220.35)314-192(6)
Sabero Org Guj 130.0(131.25)174-52(112)
Sahyadri Industries 82.65(86.95)87-32(10)
Sandur Mang 431.65(432.3)590-261(1)
Sangam 59.85(58.05)62-26(33)
Sanghi Ind 22.6(22.7)28-12(90)
Sanjivani Paranteral 26.0(25.75)42-21(76)
Sasken Comm 118.0(121.9)151-91(6)
Se Investments 345.0(345.5)382-70(115)
Sesa Goa 170.55(166.95)270-148(193)
Shasun Chem 148.4(143.75)185-38(93)
Shaw Wall Gel 140.35(127.6)152-82(26)
Shree Ganesh Jewellery House Ltd 115.6(111.8)155-65(144)
Shree Renuka Sugars 31.45(30.65)58-22(877)
Shriram Trans 624.95(615.35)669-416(13)
Signet 169.6(169.35)209-76(10)
Sintex Ind 64.55(64.75)122-50(438)
Sks Microfinance Ltd 112.7(114.25)218-54(61)
Solar Explosives 976.1(973.85)1024-667(5)
Southind.bank 23.15(22.7)28-19(672)
Spicejet 33.6(32.1)41-15(3086)
Splash Mediaworks 15.5(15.0)41-14(430)
Sr Ray Alkalies 10.8(10.47)10-7(283)
Srei Int Fin 27.0(23.8)37-18(678)
Srs Ltd 37.0(37.6)48-26(178)
State Trading 223.85(224.4)333-110(40)
Strides Arcolab 894.35(889.9)958-369(14)
Subexltd 14.69(15.13)42-11(156)
Sudar Garments Ltd 118.65(117.25)121-43(125)
Sun Pharma Advanced Research Company 96.9(93.85)115-63(170)
Sundaram Fin 919.8(915.0)940-420(3)
Sundaram Multi Pap Ltd. 15.0(14.95)18-12(206)
Sundclayton 311.35(310.3)331-140(2)
Sundram Fast 48.2(48.0)63-42(30)
Sunteck Realty 315.55(311.6)422-242(27)
Supreme Ind 291.0(290.6)301-160(2)
Supreme Petro 55.8(55.9)67-36(21)
Surya Roshni 68.8(71.95)80-42(21)
Sutlej Textiles 220.95(192.85)224-127(10)
Suven 25.55(25.65)29-11(103)
T,U,V
T.v. Today 84.05(73.25)85-41(928)
Taj Gvk 73.8(74.55)97-55(17)
Talwalkars Better Value Fitness Ltd. 193.3(196.5)223-108(59)
Tata Coffee 1064.7(1058.4)1100-711(6)
Tata Investment 442.3(440.7)535-396(1)
Tata Sponge 335.95(332.15)351-232(2)
Thinksoft 100.0(100.5)123-30(17)
Thirumalai Chem 118.25(114.15)145-42(23)
Thomas Cook 57.9(58.7)74-32(23)
Tide Water 7725.0(7744.5)8539-5676(0)
Time Technoplast 45.9(46.1)64-34(513)
Timken India 192.65(193.15)269-163(21)
Titanor Components 207.65(195.05)224-76(275)
Tplplast 191.25(186.7)198-59(41)
Trent 1111.95(1094.4)1260-771(1)
Triveni Turbine Ltd 55.2(52.5)56-30(78)
Ttk Prestige 3208.0(3036.1)3996-2151(48)
Ttml 10.85(10.97)18-10(341)
Tube Invest 173.0(171.15)183-96(4)
Tulip 37.4(37.3)155-34(101)
Ubholding 117.3(111.75)155-53(1365)
Uco Bank 72.85(72.0)95-44(259)
Uflex 100.65(99.9)175-91(52)
Ultratech 1991.55(2010.25)2074-1093(5)
Unichem Lab 190.0(187.25)203-101(8)
Unitdspr 1175.8(1143.65)1424-450(686)
Unitech 23.1(23.45)37-17(4176)
United Bank Of India 63.5(63.45)87-45(42)
Ushdev Int 237.0(236.0)349-185(7)
Usher Agro Ltd. 60.35(60.15)128-34(50)
Uttam Steel 61.65(59.35)85-48(32)
V Guard Industries 441.2(441.45)457-141(59)
Vaibhav Gems 77.8(72.15)82-24(48)
Vardhtext 245.5(239.45)265-155(108)
Venkys 510.35(497.0)621-322(30)
Videocon 170.1(169.7)196-161(11)
Vikas Wsp 54.55(53.7)76-9(219)
Vinati Organics 125.15(124.3)135-60(9)
Visaka Ind 136.55(138.55)141-57(20)
Vivmed Labs 338.45(334.5)444-212(9)
Voltas 110.75(109.8)138-71(159)
W,X,Y,Z
W P I L 417.6(408.6)458-169(6)
Wearology 86.0(86.95)128-78(80)
West Coast Pap 91.4(87.05)122-44(103)
Whirlpool 249.2(249.95)272-141(105)
Wire & Wireless 20.95(21.15)24-5(97)
Yes Bank 411.45(407.6)421-230(217)
Zandu Phar 1465.2(1459.3)1905-1199(0)
Zee News 14.05(13.39)17-8(105)
Zensar Tech 232.35(231.8)302-113(3)
Zenu Infotech 40.05(40.0)44-22(33)
Zylog Systems 149.1(186.35)340-149(612)
GROUP T
A,B,C
Aarti Drugs 173.3(171.2)179-72(15)
Amara Raja 227.7(219.9)249-89(12)
Atlas Cycles 393.7(391.55)466-247(3)
B P L 20.15(20.55)23-14(65)
Blissgvs 40.25(40.0)44-20(30)
Cerebra Int 24.75(23.8)37-21(53)
Choice International 39.3(39.75)66-28(33)
Compulearn 11.2(11.61)25-9(87)
Crestani 20.3(20.95)50-19(95)
D,E,F
Db Stock Brokers 95.8(95.75)112-76(38)
Decngold 22.0(23.15)26-15(40)
Dhanalakshmi Bk 54.7(53.95)79-42(62)
E P C Ind 123.0(122.2)135-63(6)
Excel Ind 83.15(87.05)93-53(23)
Financial Tech 994.65(981.95)1043-518(26)
G,H,I,J,K,L
G M Breweries 78.9(74.1)95-52(11)
Genesys Int 166.85(167.45)232-114(140)
Global Capit 10.7(10.64)16-6(711)
Guj. Sidhee Cem 14.14(12.4)14-6(1727)
I F B Ind 108.75(102.85)130-58(147)
I G Petrochem 39.4(42.2)44-13(92)
Inani Marb 478.75(488.95)579-93(15)
Kotawala Ind 172.0(171.85)184-79(121)
Luminaire Technologies 41.0(40.2)41-10(796)
M,N,O,P,Q
Malar Hosps 43.4(44.75)47-24(27)
Mount Ev Min 112.05(109.0)117-47(47)
Ncj Int 32.35(30.85)43-14(80)
Nelco 49.75(50.25)64-37(20)
Orient Press 140.0(130.15)141-72(9)
Peninsula 73.05(71.0)84-27(531)
Polypro Fibrils (i) 13.79(12.81)17-8(89)
Prakash Ind 50.05(49.65)65-25(31)
R
R S Software 175.2(175.2)197-43(30)
Rain 38.95(39.6)48-27(47)
Rama Phos 70.95(67.6)91-37(21)
Rollatainers 122.25(111.15)180-94(10)
Rubfila Int 21.7(23.65)25-6(65)
S,T
S Kumars 15.05(16.05)40-14(1119)
S P L 83.7(80.6)93-28(22)
Shalibhadra Fin 53.0(54.55)79-36(71)
Shyam Star Gems 46.05(48.45)52-20(110)
Singer India 102.35(97.5)107-26(109)
Som Distilleries 187.15(200.55)294-117(4)
Sri Adhikari 95.05(96.05)109-56(33)
Sunshield Chemicals 48.75(48.55)50-26(35)
Symphony Comfort 323.75(331.8)1250-173(6)
U,V,W,X,Y,Z
U B Eng 37.1(36.15)55-27(75)
Umangdair 58.5(59.7)68-21(40)
Upsurge Invest 76.0(75.15)83-22(15)
Venus Remedies 292.8(294.7)316-141(19)
Viceroy Hotels 25.5(26.45)34-14(72)
Walchandnagar 74.1(75.15)111-57(38)
Ybrant Digital 75.3(75.5)141-65(51)
Zenith Infotech 34.25(34.5)57-28(81)
GROUP S
A,B
Amrutanj 156.35(157.6)178-122(28)
Amrutanjan Health Care 156.35(157.6)178-122(28)
Amtek Auto 71.65(71.6)146-70(685)
Amtek India 96.35(94.7)114-52(188)
Apw President Systems 205.2(199.35)261-131(119)
Atul Auto 114.8(109.45)136-66(11)
Bajaj Elect 200.05(196.4)234-132(26)
Balkrishna Ind 265.0(266.65)303-151(6)
Bf Utilities 362.1(357.8)528-259(79)
Bharat Bijlee 553.9(558.45)767-511(1)
Bi 224.45(242.1)319-132(84)
C,D,E
Camson Bio Technologies 60.0(60.7)71-36(113)
Carnation Nutra 437.6(447.55)598-320(2)
Cmifpe 748.45(814.0)1129-600(1)
Controlpr 66.0(68.0)71-25(13)
D C M Shr. Ind 55.75(51.45)57-31(24)
Diamond Power Infrastructure Ltd 105.5(104.4)144-74(9)
Dolphin Off Ent 106.25(109.75)124-57(7)
Emami 572.0(569.55)599-320(13)
Emco 29.1(29.05)50-20(28)
Enkeicaq 70.85(72.25)83-54(21)
Erainfra 136.25(136.85)155-91(66)
F,G,H,I
Forbes Gokak 751.0(763.5)1005-385(1)
Forcemot 475.0(468.95)605-387(2)
Gabriel India 25.25(25.3)31-18(34)
Granules Ind 174.05(173.8)234-55(19)
Gulf Oil Corp 89.3(90.25)103-52(24)
Hawkins Cook 1947.65(1946.0)2025-1215(0)
Helios & Matheson 46.95(46.5)50-18(69)
Hind Tin Works 56.4(52.7)98-46(22)
I.c.s.a. 16.0(16.1)59-12(100)
India Gelat 87.35(87.6)94-25(9)
Ion Exchange 134.75(132.15)155-84(16)
J,K,L,M,N
Jmfinan 16.25(15.95)19-11(202)
Kavveri Telecom 117.4(122.15)271-116(9)
Kennamet 945.7(988.1)1247-640(4)
Madhucon Projects 31.0(32.25)74-27(65)
Man Indus 178.55(176.45)238-91(13)
Mayur Uniquo 457.0(447.75)459-155(13)
Mercator Lines 21.3(21.6)33-15(284)
Micro Tech 41.1(41.6)91-38(52)
Modison Metals 41.95(41.0)51-26(28)
O,P,Q,R
Oriental Carbon 168.05(163.55)186-82(5)
Oriental Cont 18.35(17.9)47-17(51)
Ortin Laboratories 29.75(28.25)31-13(154)
Patel Eng 76.6(77.0)127-62(40)
Rainbow Papers 79.05(79.15)91-58(163)
Relaxo Footwear 819.95(820.55)840-235(3)
Riga Sugar Company 25.6(24.4)25-13(71)
S
Sanwaria Agro 39.7(40.9)49-9(86)
Sarda Energy & Minerals Ltd 131.0(132.35)153-72(7)
Sardaen 131.0(132.35)153-72(7)
Shahi Shipping 640.0(643.9)730-292(2)
Sharon Bio-medicine 364.65(364.0)460-288(13)
Shivvani 130.8(129.05)224-128(8)
Siyaram Silk 315.0(310.35)339-223(12)
Steel Exchange India 76.35(76.15)79-39(135)
Subros 26.55(28.15)40-20(58)
Sukhjit Starch 180.0(170.7)266-145(8)
Super Sales Ag 232.45(237.8)246-123(4)
T,U,V,W,X,Y,Z
Taneja Aerosp 24.0(24.8)71-21(36)
Tilaknagar Industries 64.4(64.15)74-27(241)
Timex 16.95(17.35)29-16(55)
Unitedbrew 772.0(745.35)795-339(222)
V I P Ind 82.2(82.8)175-68(132)
V S T Tillers Tr 436.0(444.55)563-407(5)
Vadilal Ind 226.4(225.15)306-87(16)
Vinati Organics 125.15(124.3)135-60(9)
Wim Plast 347.55(358.35)393-170(3)
Zicom Elec Sec 78.85(79.35)81-25(12)
Zydus Wellness Ltd 437.6(447.55)598-320(2)
GROUP Z
A,B,C
Aarey Drugs 53.3(52.9)62-9(479)
Aci Infocom 145.9(139.2)176-40(103)
Agarwal Holdings 57.75(58.85)73-21(457)
Apeego 150.2(149.3)156-20(372)
Ashutosh Paper Mills 67.6(69.35)175-20(71)
Barasia Holding & Trading Company 228.0(228.0)254-129(14)
Baroda Extrusion 7.15(7.01)8-1(382)
Beryl Drugs 31.15(31.1)33-14(28)
Blue Circle Services 71.0(72.15)85-61(608)
Caplin Point L. 63.45(60.45)63-21(14)
Centron Ind 124.65(127.15)130-23(8)
Country Club 8.09(8.2)10-5(126)
D,E,F,G,H,I
Dhvanil Chemicals 81.3(81.85)83-24(77)
Eastern Sugar 11.37(10.84)14-6(190)
Esaar 52.85(50.55)58-9(293)
Finalysis Credit & Guarantee Company 72.35(71.05)72-30(103)
Gemstone Investment 17.95(17.95)20-5(861)
Grenada Investment & Trading Comapny 114.85(117.0)142-11(37)
Griffin Chem 41.5(39.55)44-26(23)
Gujarat Reclaim 1620.0(1590.05)2020-1060(0)
Hind. Copper 250.2(248.15)320-146(33)
Imp Finance 185.95(184.1)219-93(6)
Insul Elec 315.55(311.6)422-242(27)
Intec Secur. 87.95(80.3)89-27(34)
J,K,L,M,N,O
Jaihind Projects 57.6(54.9)195-50(47)
Jain Marble Udhyog 14.08(13.41)27-9(268)
Jalan Metallurgical 336.0(336.35)340-52(60)
Jalgaon Reroll 123.25(123.05)128-26(240)
Kalefilms 29.2(30.2)49-17(100)
Kosha Cubidor 22.9(21.85)22-4(198)
Lesha Steels 79.95(81.9)145-75(13)
Margltd 70.1(72.5)103-69(19)
National Min 176.75(179.5)251-136(40)
Natraj Comm 117.0(105.75)124-33(133)
Ncl Research And Financial Services 787.5(750.0)788-94(1)
Neha International 16.55(17.25)115-16(181)
P,Q,R
P I Industries 500.0(491.4)599-424(5)
Parikh Herbals 40.35(38.5)65-5(504)
Paro Leasing 27.15(26.65)45-3(62)
Polytex India 235.5(234.0)259-117(145)
Pretto Leather Industries 8.45(8.06)35-7(101)
Ram Kaashyap 19.85(18.4)36-16(81)
Rasoya Proteins 88.35(89.3)94-18(216)
Ravinay Trading Company 173.0(178.0)423-111(16)
Regency Trust 31.1(31.7)83-15(42)
S
S P Capital Financing 65.7(68.4)139-30(59)
S V Electricals 8.49(8.93)13-3(126)
Sai Wires India 31.9(31.85)117-12(35)
Sawaca Finance 208.5(215.7)234-15(38)
Secunderabad Healthcare 22.7(23.85)24-2(430)
Shree Global Tradefin 43.1(43.9)248-39(83)
Shree Nath 43.0(42.0)43-7(102)
Shree Ram Mills 133.3(129.0)169-121(6)
Shubham Granites 17.2(16.95)50-5(279)
Sterlite Projects 8.0(8.27)25-6(150)
Sulabh Eng 412.0(412.0)417-11(5)
Swan Mills 136.0(136.65)147-56(220)
T,U,V,W,X,Y,Z
Tgf Media Systems 12.5(12.05)25-10(96)
Toshika Chemicals 157.75(157.05)165-18(137)
Trendy Knitwear 9.72(9.72)19-4(754)
Tuni Textile Mills 269.5(265.75)275-24(210)
Unisys Software And Holding Industries 266.0(265.85)294-58(48)
Unno Ind 151.05(145.65)152-11(6)
Veerenrgy 15.41(15.42)16-1(3819)
Vishal Cotspin 135.1(135.65)190-122(8)
Vision Tech 9.24(9.47)10-5(136)
Wyn Aqua Exp 18.75(18.7)19-5(56)


Go to Top

Photo Gallery
In this Sept. 11, 2013, file photo, Indian engineers work on the Mars orbiter spacecraft at the...

In this Sept. 11, 2013, file photo, Indian engineers work on the Mars orbiter spacecraft at the...

Japan's (L-R) Masahiro Yamada, Seiya Takano and Takeshi Terashima celebrate a point during their...

Japan's (L-R) Masahiro Yamada, Seiya Takano and Takeshi Terashima celebrate a point during their...

Star shuttler Saina Nehwal and National badminton coach Pullela Gopichand during the...

Star shuttler Saina Nehwal and National badminton coach Pullela Gopichand during the...

India's Abhinav Bindra concentrates to shoot at the Men's 10m Air Rifle qualification at the 17th...

India's Abhinav Bindra concentrates to shoot at the Men's 10m Air Rifle qualification at the 17th...

Japan's Sakiko Shimizu swims in her women's 400m individual medley heat at the 17th...

Japan's Sakiko Shimizu swims in her women's 400m individual medley heat at the 17th...

Japan's Takeshi Terashima (L) strikes the ball against India during their men's team...

Japan's Takeshi Terashima (L) strikes the ball against India during their men's team...

Siddaramaiah opens online portal along with facebook and twitter handles of CM's office...

Siddaramaiah opens online portal along with facebook and twitter handles of CM's office...

Iran's President Hassan Rouhani, center, prepares to give a speech...

Iran's President Hassan Rouhani, center, prepares to give a speech...

Turkish Kurdish protesters clash with Turkish security forces during a pro-Kurdish protest ...

Turkish Kurdish protesters clash with Turkish security forces during a pro-Kurdish protest ...

Students of Govt Womens College, Hunsurperform Parisara Samrakshane during Dasara Yuva Sambrama...

Students of Govt Womens College, Hunsurperform Parisara Samrakshane during Dasara Yuva Sambrama...

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