Press Esc to close
Thursday 23 October 2014
News updated at 10:22 PM IST
Weather
Max: 0°C
Min : 0°C
In Bangalore
Sunny day

Stock prices as on Nov 01, 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 737.55(737.35)915-541(5)
A C C 1392.1(1379.3)1514-1083(17)
Abbot 1452.5(1445.45)1807-1375(1)
Abirlanuv 906.5(908.2)1028-710(6)
Acl 204.0(202.7)220-135(107)
Adani Enter 225.65(215.45)472-151(523)
Akruti City 171.0(164.95)240-162(13)
Allahabad Bank 136.7(136.05)211-103(186)
Alok Industr 12.01(11.44)23-10(2302)
Alstom Proje 423.15(408.65)542-280(48)
Andhra Bank 104.9(103.45)138-79(52)
Apollo Hosps 769.0(779.7)811-452(3)
Apollo Tyres 88.55(85.75)102-53(896)
Arvind 83.35(81.5)109-59(329)
Ashok Leyland 23.6(23.45)32-20(231)
Asian Paints 3875.7(3868.9)4170-2551(2)
Aurobindo Phar 169.95(158.3)171-80(1222)
Axis Bank 1204.6(1183.65)1309-784(163)
B
B A S F India 664.35(652.45)731-427(12)
B H E L 226.6(225.1)340-195(320)
Bajajhoin 857.0(867.15)882-625(4)
Balaji Tele. 49.2(49.75)58-28(69)
Ballarpur Ind 21.95(22.0)27-17(53)
Bank Of India 279.5(276.7)408-253(75)
Bharat Earth. 293.0(288.4)702-270(10)
Bharat Forge 273.6(271.2)347-231(73)
Bhartiartl 280.85(269.0)412-238(388)
Birla Corp 272.05(261.0)331-202(6)
Bk Of Baroda 732.65(725.1)881-606(54)
Bombay Dye 111.2(112.35)118-62(105)
Boschl 8930.0(8860.95)9300-6425(0)
Bpcl 337.95(337.65)394-229(18)
Brigade Enterprises 66.95(65.35)81-38(1371)
Britannia Ind 479.0(483.45)599-434(404)
C
C E S C 281.95(274.6)345-186(161)
C M C 1124.15(1111.0)1191-685(5)
Cadila Health 862.25(860.85)964-629(1)
Cairn India 334.3(336.6)400-284(229)
Canara Bank 408.75(401.75)566-306(56)
Castrol India 304.7(303.85)338-192(14)
Central Bank Of India 70.25(69.65)111-62(88)
Century Enka 132.45(130.6)147-88(35)
Century Tex 384.7(385.95)407-215(140)
Chambal Fert 67.45(67.15)95-62(112)
Cipla 374.85(363.5)395-284(246)
Coal India Ltd 347.6(346.25)386-293(55)
Colgatepalm. 1278.1(1284.05)1301-932(11)
Container Corp 1015.45(1006.5)1097-805(1)
Corp Bank 397.5(398.6)528-335(3)
Crompton Gr. 124.05(125.0)167-102(278)
Cummins India 479.7(487.6)517-322(9)
D,E,F
Dabur India 124.45(124.25)140-92(67)
Dena Bank 106.65(106.2)112-47(225)
Dish Tv India 74.95(75.35)84-52(559)
Dlf 204.35(202.7)261-169(518)
Dr Reddy`s Lab 1764.85(1756.9)1818-1501(166)
E I H 75.5(75.65)103-72(21)
Edelweiss Capital 35.0(34.05)45-21(34)
Educomp Sol 151.95(147.1)276-128(200)
Eng India 236.6(233.4)288-195(10)
Escorts 65.15(65.75)93-55(169)
Essel Propack 40.75(38.25)42-23(284)
Exide Ind 141.7(141.3)166-98(121)
Federal Bank 483.85(483.15)494-322(9)
Finolex Cables 43.45(42.85)49-21(22)
Finolex Ind 64.45(64.8)76-42(26)
G
Gail 345.65(348.8)432-303(77)
Geometric 104.75(104.75)125-36(104)
Gillette Ind 2212.45(2219.35)2624-1771(6)
Glaxo Smithk. 2002.0(1999.45)2338-1830(0)
Glaxocon 3050.0(3022.3)3200-2179(10)
Global Tele 29.25(28.15)61-23(384)
Gmr Infra 20.35(20.0)34-17(505)
Godrej Cp 723.0(723.7)744-370(14)
Grasim Ind 3350.0(3315.2)3511-2207(4)
Great Offshore 103.95(100.55)140-70(49)
Gtl Infrastructure 8.01(7.79)14-6(210)
Guj. Min Deve 211.9(210.75)218-151(10)
Gujarat Gas 299.0(298.95)459-270(4)
Gujarat Narmada 81.3(81.3)92-70(14)
Gujarat St Petronet 75.4(75.35)103-62(38)
H
H C L Infosys 43.35(42.45)67-34(1062)
H C L Tech 609.5(607.35)618-374(11)
H D F C Bank 628.9(634.55)644-400(126)
H M T 43.15(42.15)53-26(69)
Hdfc 761.55(759.6)793-600(66)
Hdil 99.0(95.7)135-52(3114)
Hero Honda 1905.25(1878.95)2278-1702(39)
Hexaware Tec 111.15(111.9)142-73(385)
Hind Petro 298.55(298.15)356-238(12)
Hind Zinc 135.55(133.85)149-106(68)
Hindalco Ind 116.15(116.45)164-100(556)
Hpcl 298.55(298.15)356-238(12)
Hsng Dev Infra 99.0(95.7)135-52(3114)
Hsq Dev Fin 761.55(759.6)793-600(66)
Hul 537.4(547.45)579-373(300)
Hul 537.4(547.45)579-373(300)
I
I C I India 968.0(968.0)983-693(0)
I T C 279.25(282.8)299-189(658)
Icici Bank 1056.75(1050.05)1102-641(161)
Idbi 94.25(92.85)121-77(235)
Idea Cellular 85.5(85.25)103-71(84)
Idfc 165.9(162.05)166-90(653)
India Cements 96.3(95.4)118-65(112)
India Infoline 67.8(68.8)78-42(38)
Indiabulls Real Est 60.45(57.4)83-40(1528)
Indian Bank 170.9(168.35)265-152(9)
Indian Hotels 64.55(62.9)80-51(99)
Indian Ovrsea 72.85(71.75)119-66(108)
Indo Rama Sy 26.65(24.7)36-19(99)
Indusind Bank 363.9(363.85)375-221(14)
Infosys Tech 2362.8(2363.5)2990-2101(50)
Ingersollrand 484.6(487.15)543-355(3)
Ingvysya 461.0(462.1)475-276(6)
Ioc 260.25(260.35)308-239(28)
Ipca Lab 468.4(459.3)495-234(19)
Ispat Ind 10.31(9.97)15-9(902)
J,K,L
J & K Bank 1226.0(1225.0)1248-645(54)
J B Chem 70.95(69.0)78-58(68)
Jaiprakash Ass 89.0(87.25)96-50(1305)
Jaypee Infratech Limited 48.4(47.65)61-33(67)
Jet Airways 350.6(335.8)411-167(287)
Jindal 120.65(114.0)180-101(100)
Jindal Stainless 67.05(66.1)94-55(1014)
Jindal Steel 392.0(387.4)663-321(209)
Jsw Steel 764.5(739.1)885-464(261)
Kfa 13.23(12.6)30-7(7242)
Kotakbank 611.0(604.1)651-418(28)
L I C Hsq Fin 248.75(242.95)290-208(638)
L&t 1631.2(1624.75)1719-971(190)
Lanco Infratech 12.44(12.0)25-8(5087)
Lupin 566.05(566.6)631-409(57)
M,N,O
M & M 898.9(884.25)903-621(246)
M&m 898.9(884.25)903-621(246)
Mangalore Ref 63.9(63.4)74-49(44)
Maruti 1455.2(1436.25)1465-905(269)
Mphasis Bfl 387.6(386.5)439-277(2)
Mtnl 26.6(26.25)45-20(705)
Mtnl 26.6(26.25)45-20(705)
N T P C 165.2(165.2)190-138(54)
Nation.ferti 76.9(76.35)96-43(18)
National Alum 46.85(46.8)68-45(31)
Nestle Ind 4710.05(4683.1)5024-3930(1)
Neyveli Lignite 82.55(81.85)105-67(27)
Novartis India 671.9(669.6)934-616(1)
O N G C 264.7(268.3)303-240(322)
Omaxe 160.0(156.45)171-128(63)
Oracle Fin 2872.7(2902.0)3125-1738(8)
Orchid Chem 105.05(104.25)197-100(93)
Oriental Bank 313.35(310.4)324-190(49)
P,Q,R
Parsvnath Dev 36.15(36.45)79-32(80)
Pidilite Ind 193.35(192.2)224-133(23)
Piramalhe 491.95(494.35)562-340(2)
Pnb 751.95(739.15)1091-659(91)
Polaris Soft 120.05(119.8)175-102(23)
Power Fin Corp 186.0(185.3)223-131(244)
Power Grid Corp 116.9(114.05)124-94(250)
Punj Lloyd 50.95(50.4)65-37(296)
Ranbaxy Lab 530.9(525.6)578-366(44)
Rashtriya Chem 54.0(53.8)74-42(90)
Raymond 385.75(381.8)439-300(78)
Rcom 54.9(54.0)109-46(1577)
Reliance Capital 387.55(381.75)481-225(909)
Reliance Ind 807.05(805.25)902-671(531)
Reliance Power 95.2(92.5)139-68(779)
Relinfra 482.3(469.25)679-328(316)
Rolta India 65.3(65.05)108-50(133)
S
S A I L 81.25(80.35)115-73(134)
Satyam Comp 108.7(109.05)116-62(271)
Sbi 2114.15(2109.6)2474-1576(301)
Shipping Corp 51.1(50.55)81-46(91)
Siemens 696.0(686.55)868-627(20)
Skf 636.9(648.75)728-535(1)
Sobha Developers 360.9(357.7)394-185(489)
Sterlite Ind 99.65(99.65)138-86(813)
Sterlite Optical 30.25(29.8)46-27(136)
Sun Pharma 701.95(693.75)728-486(35)
Suntv 329.65(329.2)373-176(64)
Suzlon Energy 15.75(15.7)37-14(2077)
Syndicate Bnk 117.9(117.6)125-67(42)
T,U,V,W,X,Y,Z
Tata Chem 316.25(316.3)374-295(42)
Tata Elxsi 219.0(218.1)254-167(11)
Tata Power 106.15(105.95)121-80(187)
Tata Tea 159.55(150.25)164-80(1573)
Tatacomm 247.0(242.75)266-176(21)
Tatamotors 267.1(254.65)320-160(1274)
Tcs 1313.2(1313.4)1438-1042(22)
Tech Mahindra 943.15(947.7)1043-537(26)
Thermax 577.05(580.65)601-388(2)
Tisco 397.8(392.25)500-332(541)
Titan Ind 284.9(259.4)286-154(1575)
Torrent Power 161.6(153.4)252-146(280)
Tvs Motor 38.65(38.8)68-31(479)
Union Bank 206.45(195.45)273-150(272)
Unitedphos 117.1(114.2)168-105(214)
Vijaya Bank 54.55(54.0)68-43(180)
Welspunguj 97.95(96.45)156-64(20)
Wipro 361.4(350.8)452-325(670)
Wockhardt 1487.4(1500.25)1575-251(6)
Zeeenter 187.6(189.5)208-112(225)
GROUP B
A
Agarind 133.95(125.0)149-85(10)
B,C
Goldentob 33.15(33.0)57-26(80)
D,E,F
3i Infotech 7.89(7.52)25-7(519)
G,H
3m India Ltd 3808.0(3810.0)4584-3200(0)
I,J
A P Paper 299.65(295.85)373-120(21)
K,L
Aarti Ind 92.25(92.75)95-39(109)
M
Aban Offsho 444.05(440.75)571-320(88)
N,O
Acropetal Technologies Ltd 12.56(13.55)19-10(200)
P,Q,R
Adani Power Ltd 49.35(48.15)96-36(429)
S
Adani Power Ltd 49.35(48.15)96-36(429)
T,U
Adhunik Metaliks 30.05(29.8)59-24(26)
V,W,X,Y,Z
Adlabs Films 71.65(70.25)97-49(102)
Advanta India 821.05(818.25)882-222(7)
Aegis Logis 172.05(167.45)193-100(30)
Agro Tech Foods 422.0(421.15)517-340(2)
Ajanta Pharma 394.5(390.95)505-145(5)
Akar Tools 25.1(24.5)46-19(41)
Alembic Pharmaceuticals Ltd 68.35(67.65)78-34(27)
Allied Digital Services 22.35(21.6)35-18(45)
Allsec Technologies 38.6(35.1)41-9(30)
Alstom 205.75(203.15)230-132(25)
Amar Remedies 38.1(38.25)163-28(61)
Anikinds 33.0(31.7)40-22(33)
Ankush Finstock Ltd 15.0(15.38)20-5(68)
Ansal Properties 30.05(29.5)41-21(51)
Aptech 67.45(66.35)130-64(91)
Archies 25.95(25.75)39-20(88)
Arrow Webtex 69.25(65.8)104-52(852)
Arshiya International Ltd. 127.95(127.3)171-111(16)
Arvee Denims 59.0(54.5)60-27(26)
Asahi Songwon Colors 89.45(91.4)105-69(24)
Asahi Songwon Colors Ltd 89.45(91.4)105-69(24)
Ashapura Mine. 36.8(35.05)39-8(75)
Ashika Credit Capital Ltd 112.0(107.5)150-25(24)
Astra Micro 39.45(39.1)49-33(77)
Astra Zeneca 1508.45(1522.35)2649-1195(5)
Astral Poly Technik 350.0(344.15)363-124(4)
Atul Chem 408.9(397.0)448-135(17)
Autoline Industries 172.9(170.6)211-69(32)
Avantel 54.0(53.85)74-50(30)
Avaya 394.15(397.25)468-121(13)
B O C India 416.0(404.85)530-265(40)
Bajaj Auto Fin 1287.4(1288.3)1345-585(1)
Bajaj Hind 29.8(29.65)38-23(211)
Balmer Lawri. 642.1(636.75)664-463(4)
Balrampur Chini 68.3(68.1)74-32(83)
Bank Of Maha 53.4(52.55)58-37(42)
Bartronics India 24.55(23.85)54-18(79)
Bata India 854.65(855.15)989-492(97)
Bayer 1131.05(1109.1)1154-673(7)
Berger Paints 141.0(140.6)156-78(14)
Bgr Energy Systems 266.05(263.65)373-172(87)
Bhandari Hos. 48.55(48.85)59-21(57)
Bharat Gears 57.6(62.0)89-39(15)
Bharati Shipyard 69.85(68.15)114-61(18)
Bhartiya Int 101.1(98.35)107-45(25)
Bhussteel 492.75(492.45)513-296(49)
Bil Energy Systems Ltd 80.1(76.7)123-44(14)
Biocon Ltd 277.35(265.55)353-208(651)
Birla Ericsson 11.35(9.46)14-8(130)
Blue Dart Ex. 1711.0(1752.85)2205-1380(0)
Blue Star 199.5(198.9)230-150(4)
Bombay Bur Trdg 592.05(570.15)631-338(15)
C J Gelatine 23.85(22.75)30-5(35)
C R I S I L 939.95(949.25)1261-750(1)
Can Fin Homes 125.0(122.35)139-87(11)
Carborun. Univ 151.85(153.0)175-132(6)
Ceat 120.7(119.7)125-66(117)
Cerasan 373.8(371.2)405-158(2)
Chettinad Cem 830.05(820.95)884-451(3)
Chirawa Cements 143.85(144.55)160-14(334)
Chromatic India 91.65(90.25)101-56(104)
City Union Bnk 58.75(56.8)60-39(67)
Core Project 315.3(310.55)345-245(33)
Cox And Kings(india) Ltd 140.25(137.4)231-119(60)
D C M Shr. Con 72.85(71.05)86-37(90)
D C W 25.1(24.9)26-7(672)
D S Kulkarni 66.2(65.9)79-47(12)
Daawat 63.3(60.2)69-32(23)
Dabur Pharma 90.5(91.65)176-78(38)
Deepak Fert 127.3(131.65)170-118(22)
Den Networks Ltd 181.25(178.25)188-46(112)
Development Credit Bank 43.1(43.1)52-30(184)
Dewan Hsq Fin 202.2(192.0)279-142(19)
Dhanuka 124.35(118.6)138-80(16)
Dishman Pharma 98.6(95.6)107-32(208)
Divi's Lab 1200.8(1199.9)1210-695(22)
E I Dparry 233.25(230.05)256-165(10)
Eclerx Services 675.0(685.65)900-570(1)
Elder Pharma 294.9(284.35)406-267(10)
Elecon Eng 51.25(47.15)70-39(341)
Electrosteel C. 26.9(25.8)28-15(1009)
Elgi Equip. 87.6(91.35)93-63(20)
Ess Dee Aluminium 273.1(276.4)310-114(8)
Essar Oil 62.55(62.8)87-44(488)
Essar Shipping Ltd 29.8(29.25)95-16(1025)
Eveready Ind 22.2(21.15)35-16(96)
Everest 219.2(219.2)241-102(4)
Everonn Systems India 149.8(144.6)475-135(196)
Excel Crop 221.7(227.95)231-85(78)
Fairfield Atlas 134.0(141.05)187-62(47)
Fineotex Chemical Ltd 33.85(32.95)204-17(56)
Firstsource Solutions 11.9(11.78)15-5(1060)
Flexituff International Limited 231.5(206.35)384-175(306)
Fortis Healthcare 103.3(101.5)133-81(20)
Foseco India 593.25(590.8)791-502(1)
Future Ventures India Ltd 9.2(9.2)9-7(193)
G I C Hsq Fin 116.2(116.4)124-68(49)
Gallantt Metal 28.7(28.2)36-15(151)
Gammon India 41.0(40.65)68-36(27)
Gangotri Iron 38.25(38.3)52-28(90)
Garden Silk. 63.1(65.35)72-40(28)
Gati 35.45(35.55)55-23(36)
Geodesic Inf 42.35(39.75)65-33(160)
Ghcl 39.65(39.25)44-27(36)
Gitanjali Gems 396.55(402.6)443-286(246)
Glenmark Phar 427.6(426.9)449-265(94)
Globus Spirits 117.4(118.85)134-87(9)
Glodyne 54.75(55.4)434-51(27)
Godrej Indus 314.9(301.1)315-168(85)
Goenka Diamond & Jewels Ltd. 27.15(27.65)29-2(331)
Goodyear India 326.0(321.05)412-269(7)
Greenply Ind 306.65(312.75)329-132(3)
Gruh Fin 188.0(192.25)223-101(14)
Guj. Alkalies 132.05(132.1)146-100(8)
Guj. Fluoroch. 330.9(329.55)542-317(6)
Guj. Nre Coke 18.25(18.05)28-14(620)
Gujarat Pipavav Port Ltd 48.4(47.6)71-46(18)
H E G 231.0(228.1)256-141(3)
H F C L 10.98(10.79)16-10(418)
Hanung Toys 135.1(135.7)155-76(51)
Harrisons Malay 61.8(60.05)86-49(25)
Hatsun Agro 85.7(86.0)99-54(14)
Havell`s India 583.5(576.8)672-365(28)
Hercules Hoists 134.1(131.2)164-95(24)
Heritage Food 386.55(384.3)409-133(318)
Hind Con 17.15(17.05)33-14(498)
Hind Oil Exp 99.05(101.25)152-86(217)
Hind Sanitary 116.75(119.45)181-104(32)
Hotel Leela 29.75(29.65)40-27(32)
House Of Pearl Fashions 109.0(110.3)119-46(26)
Hyderabad Ind 482.3(499.0)547-255(12)
I F C I 28.25(27.8)49-19(1223)
I T I 23.65(23.35)32-16(71)
I V R Cons 41.5(39.75)75-27(1479)
Ibn18 28.05(28.25)40-15(4611)
Ibretails 41.65(43.45)45-8(46)
Iid Forgings 127.95(127.3)171-111(16)
Il&fs Transportation Networks Ltd. 183.2(183.15)224-143(4)
Ilfs Venture 25.0(25.0)32-23(147)
Ind Swift 17.4(17.55)33-16(52)
India Glycols 215.1(213.35)226-111(37)
Indiabulls Finan 247.7(250.05)260-116(154)
Indiabulls Power 12.14(11.94)20-8(179)
Indian Infotech And Software 19.0(18.95)24-1(1074)
Indoco Remedies 63.35(64.5)83-49(15)
Indraprastha Gas 258.4(256.85)436-170(56)
Indswift Lab 55.1(56.15)133-39(30)
Infotech Ent 194.5(188.05)207-100(1009)
Innoventive Industries Ltd. 127.65(129.6)135-76(8)
Insecticides India 409.0(404.45)476-311(8)
Irb Infrastructure Developers 122.6(121.7)210-100(718)
Ivrcl Infrastruc 41.5(39.75)75-27(1479)
J B F Ind 143.05(141.7)151-89(8)
J K Ind 125.35(124.85)131-53(43)
J Kumar Infraprojects 231.0(230.25)233-123(7)
Jai Corp 57.75(56.4)117-45(361)
Jain Irrigation 68.0(65.4)126-59(606)
Jaiprakash Hydro 38.35(38.4)49-24(117)
Jay Shree Tea 97.65(93.0)141-78(172)
Jenburkt Pharma 75.05(70.8)83-59(40)
Jhaveri Weld 35.5(34.2)40-2(46)
Jindal South West Holdings 569.7(559.6)1092-356(27)
Jindpolyfm 201.1(201.55)240-143(37)
Jk Cement 277.05(252.2)285-95(88)
Jk Paper 36.1(36.4)43-32(30)
Jklakshmi 126.45(124.05)131-36(94)
Jubilant Org 226.5(222.85)243-154(18)
Jyothy Laboratories 182.1(176.85)183-62(98)
Jyoti Struct 44.5(43.9)65-35(62)
K G Denim 14.92(13.5)15-8(268)
K R B L 25.95(25.5)28-12(42)
K S B Pumps 230.55(227.85)266-141(31)
Kajaria Ceramic 215.05(213.15)223-84(4)
Kale Consult 219.5(220.05)260-83(4)
Kalpataru Pwr 82.6(88.0)134-64(86)
Kanani Industries Ltd 38.95(37.13)43-18(32)
Kar Vysy Bank 474.45(465.75)481-322(40)
Karnataka Bnk 138.15(135.4)139-64(1026)
Kecil 61.85(63.4)80-31(57)
Kei Ind 18.0(18.05)22-12(97)
Kemrock Ind 70.95(74.3)570-70(55)
Kesoram Ind 145.4(145.2)170-83(27)
Kgnind 17.0(17.0)32-13(213)
Kirloskar Ferro 27.55(27.65)30-19(37)
Kohinoor 29.3(28.6)46-25(37)
Kolte Patil Developers 70.2(70.3)73-26(81)
Kpitcumm 124.6(123.9)142-68(25)
Kwality Dairy 25.75(26.1)182-25(33)
Lakshmi Machine 2050.0(2057.55)2139-1426(3)
Liberty Phosp 176.1(172.7)184-45(97)
Liberty Shoes 105.5(103.5)125-56(20)
Lloyd Elect 69.75(68.5)74-36(48)
Lovable Lingerie Ltd 369.55(368.7)531-278(113)
M And B Switchgears Limited 183.25(175.45)218-50(25)
M R F 10270.0(10169.4)11570-6330(1)
Madras Cements 204.95(203.25)205-100(23)
Mahforg 52.4(53.1)73-46(31)
Mahindra 880.0(867.1)937-590(2)
Mahinlife 410.7(405.1)425-235(2)
Man Infraconstruction Ltd. 187.6(180.85)229-90(41)
Manali Petro 10.9(11.08)14-7(92)
Manappuram Gen 36.3(36.85)67-18(122)
Mandhana Industries Ltd. 238.0(235.7)299-187(27)
Mangalam Cem 165.0(161.65)173-76(12)
Mangalore Chem 44.25(43.95)57-30(135)
Marico Ind 213.8(209.25)215-134(31)
Max India 237.65(241.4)250-140(8)
Maxwell Industries 25.7(24.2)33-18(430)
Mcdowell Holdings 85.0(85.9)89-31(16)
Mcleod Russel India 307.1(302.65)345-165(17)
Mcnally Bharat Engineering Company 107.45(108.55)128-79(7)
Midfield Industries Ltd 35.1(36.2)58-32(40)
Midpoint Software & Electro Systems 44.95(44.15)46-17(22)
Mindtree 653.0(659.5)761-371(7)
Mirza 19.2(19.3)23-16(65)
Mmtc Ltd 715.5(712.7)1009-438(30)
Monsanto India 624.0(625.65)800-599(2)
Mundra Port 125.0(126.6)167-105(78)
Murud Ceram 18.75(18.9)23-13(91)
Muthoot Cap 89.05(86.85)93-51(32)
Muthoot Finance Ltd 185.0(185.0)192-105(6)
Mysore Cem 48.25(48.6)56-25(39)
N I I T 33.9(33.25)56-29(85)
Nagarjuna Agri 77.8(74.1)90-50(11)
Nagarjuna Con 44.95(43.5)66-28(184)
Nahar Spin 72.5(72.75)79-45(12)
National Pero 489.35(486.95)535-312(1)
Navneet Pub 58.1(58.0)71-50(19)
Neha International Ltd. 15.8(16.55)115-15(64)
Neocorp 27.5(27.25)49-21(51)
Network 18 Media 35.7(34.75)65-26(787)
Nhpc 21.7(21.55)25-14(1492)
Nhpc Ltd 21.7(21.55)25-14(1492)
Niit Technologies 295.3(293.95)324-166(9)
Nilkamal Plast 232.1(228.65)297-177(15)
Nitco Tiles 25.05(23.3)53-18(34)
Nitin Fire Protection Industries 67.0(66.65)72-22(281)
Nocil 17.7(16.5)20-15(674)
Nucleus Soft 73.85(72.8)97-55(14)
O C L India 160.0(155.55)167-75(5)
Oil India Ltd 478.45(481.75)552-431(7)
Omkar Speciality Chemicals Ltd 115.25(111.5)116-49(47)
Omnitech Infosolutions 170.0(161.95)172-105(52)
Onelife Capital Advisors Limited 759.65(758.6)848-188(42)
Onmobile Global 39.2(38.95)84-28(314)
Opto Circu 123.95(120.0)225-114(190)
Orbit Corporation 55.85(55.0)68-25(447)
Orbit Exp 63.0(64.1)71-41(75)
Orient Paper 77.25(77.15)88-44(99)
Orissa Minerals Development Company Ltd 4224.2(4351.45)6039-2555(6)
Page Industries 3333.0(3332.0)3489-2275(0)
Pantaloon Ret 189.85(179.45)239-125(1031)
Parabolic Drugs Ltd 24.1(24.05)40-19(80)
Parekh Aluminex 303.1(310.45)389-165(7)
Pasupati Fincap 28.85(28.55)45-9(294)
Petronet Lng 166.65(167.65)179-122(43)
Pg Electroplast Ltd 248.1(250.95)268-123(60)
Phillips Carbon 105.75(105.15)141-77(30)
Phoenix Mills 204.05(200.4)222-149(8)
Pidrugs 162.7(161.35)191-51(7)
Pipavav Shipyard 82.25(79.05)88-50(256)
Plethico Pharmaceuticals 246.15(246.0)396-156(40)
Pnb Gilts 25.45(25.6)31-22(43)
Polyplex Corp 210.0(208.1)216-143(4)
Ponnisug 335.25(304.8)335-71(105)
Pradip Overseas Ltd. 50.45(56.05)127-48(491)
Praj Ind 46.0(45.15)92-40(82)
Prakash Constrowell Ltd 140.0(135.0)311-81(7)
Prakash Steelage Ltd 162.0(159.6)200-114(11)
Pratibha Industries 50.7(49.15)58-27(33)
Prime Focus 47.9(48.45)64-33(430)
Prism Cement 54.4(55.25)59-35(16)
Provogue (india) 13.54(13.85)36-11(124)
Pslltd 58.45(58.3)71-50(17)
Ptc 65.0(63.9)75-38(136)
Pudumjee Pulp 14.61(13.66)19-11(2535)
Pvr 233.95(235.25)239-115(13)
Radico Khait 117.7(119.5)134-92(101)
Raj Television Network 233.5(241.8)257-63(13)
Rajesh Exp 124.6(122.8)150-110(18)
Rallis India 144.45(140.8)169-111(35)
Ramco Ind 65.05(64.35)74-33(22)
Rasoya Proteins Ltd 88.9(88.35)94-18(111)
Redington India 81.65(81.0)97-65(27)
Rei Agro 10.41(10.19)24-7(128)
Reliance Indust 406.35(399.5)565-272(125)
Repro India 241.65(233.55)251-145(6)
Ricoh India 78.1(82.2)91-24(123)
Rossell Tea Ltd. 43.1(39.55)52-26(52)
Rswmltd 103.0(99.8)105-60(7)
Ruby Mills 688.35(676.7)899-590(1)
Ruchi Soya Ind 66.75(66.2)111-65(20)
Rural Electrification Corporation 219.15(215.35)251-142(335)
S Bk Of Bikaner 382.35(381.2)470-302(4)
S Bk Of Mysore 500.6(497.7)601-408(2)
S Bk Of Travan 515.0(511.0)671-451(9)
S R F 229.1(222.45)314-192(14)
Sadbhav Engi 143.45(145.3)161-94(295)
Saintgobain 37.2(37.6)70-33(27)
Sandur Mang 432.55(431.65)590-261(2)
Sangam 62.4(59.85)64-26(76)
Sanghi Ind 25.3(22.6)28-12(323)
Saregama Ind 85.6(84.7)120-55(12)
Se Investments 344.45(346.55)382-70(97)
Sesa Goa 171.3(170.55)270-148(223)
Shasun Chem 151.65(148.4)185-38(105)
Shree Cement 4224.3(4203.5)4442-1857(0)
Shree Ganesh Jewellery House Ltd 118.35(115.6)152-65(149)
Shree Renuka Sugars 31.8(31.45)58-22(1056)
Shrenuj & Co 58.3(60.45)90-50(38)
Shriram Trans 632.1(624.95)669-416(7)
Signet 169.0(169.65)209-76(6)
Sintex Ind 66.0(64.55)122-50(579)
Sks Microfinance Ltd 113.25(112.7)218-54(19)
Solar Explosives 993.95(977.9)1024-667(5)
Sona Koyo St 13.6(12.61)15-9(593)
Southind.bank 23.1(23.15)28-19(390)
Spicejet 34.4(33.6)41-15(3790)
Splash Mediaworks 14.55(15.05)41-14(133)
Sr Ray Alkalies 11.42(10.8)11-7(386)
Srei Int Fin 26.3(27.0)37-18(669)
Srs Ltd 36.8(37.0)48-26(173)
State Bank Of Mysore 500.6(497.7)601-408(2)
State Trading 226.3(223.85)333-110(59)
Strides Arcolab 886.65(894.35)958-369(15)
Suashish Dia 150.05(149.95)158-88(5)
Subexltd 15.42(14.69)42-11(220)
Sudar Garments Ltd 116.55(118.65)121-43(263)
Sun Pharma Advanced Research Company 99.6(96.9)115-63(214)
Sundaram Fin 916.0(917.65)940-420(2)
Sundaram Multi Pap Ltd. 14.99(15.0)18-12(172)
Sundclayton 324.9(311.35)331-140(2)
Sunteck Realty 318.6(317.9)422-242(5)
Surya Roshni 70.35(68.8)80-42(28)
Suryanagri Finlease 31.65(33.3)55-23(41)
Sutlej Textiles 221.85(220.95)234-127(13)
Suven 26.75(25.55)29-11(227)
Swaraj Mazda 459.7(447.6)479-345(2)
T I L 217.0(203.9)404-185(3)
T.v. Today 81.2(84.05)85-41(590)
Talwalkars Better Value Fitness Ltd. 193.45(193.3)223-108(28)
Tantia Constructions 53.3(56.95)64-31(19)
Tata Coffee 1071.3(1064.7)1100-711(16)
Tata Sponge 332.0(331.6)351-232(2)
Texmaco 35.8(35.15)41-20(34)
Thinksoft 97.9(100.0)123-30(23)
Thirumalai Chem 118.55(118.25)145-42(11)
Thomas Cook 61.15(57.9)74-32(110)
Tide Water 7765.0(7733.85)8539-5676(0)
Time Technoplast 46.45(44.95)62-34(358)
Timken India 194.0(192.65)269-163(17)
Titanor Components 217.4(207.65)224-76(82)
Tplplast 190.95(191.25)198-59(6)
Trent 1100.0(1111.95)1260-771(1)
Triveni Eng & Ind 21.65(21.35)24-12(37)
Triveni Turbine Ltd 55.0(55.05)56-30(18)
Ttk Prestige 3358.35(3208.0)3996-2151(49)
Ttml 11.17(10.85)18-10(459)
Tulip 37.2(37.4)155-34(77)
Ubholding 117.8(117.3)155-53(1106)
Uco Bank 73.55(72.85)95-44(125)
Uflex 102.05(100.65)175-91(42)
Ultratech 1997.5(1994.75)2074-1093(15)
Unichem Lab 192.9(189.6)203-101(10)
Unitdspr 1183.3(1175.8)1424-450(684)
Unitech 23.95(23.1)37-17(2806)
United Bank Of India 64.05(63.45)87-45(30)
Unity Infraprojects 44.65(43.7)56-22(19)
Ushamartin 31.8(28.85)43-21(210)
Ushdev Int 235.1(236.9)349-185(7)
Usher Agro Ltd. 61.0(60.5)128-34(56)
V Guard Industries 429.2(441.2)457-141(121)
V S T Ind 1759.35(1755.2)2025-1025(0)
Vaibhav Gems 76.5(77.8)82-24(17)
Vardhtext 240.0(244.35)265-155(30)
Venkys 502.95(510.35)621-322(25)
Vertex Securities 7.47(7.58)46-3(188)
Vesuvius 346.5(340.75)464-305(5)
Videocon 171.95(170.1)196-161(18)
Vikas Wsp 57.8(54.55)76-9(824)
Vinati Organics 122.6(125.0)135-60(14)
Visaka Ind 136.0(136.55)141-57(5)
Vivmed Labs 335.0(335.8)444-212(11)
Voltas 114.75(110.75)138-71(206)
W P I L 405.8(417.6)458-169(10)
Waterbase 11.87(11.93)23-10(81)
Welspun India 52.65(51.2)61-22(19)
West Coast Pap 90.7(91.4)122-44(147)
Whirlpool 258.7(249.2)272-141(63)
Wire & Wireless 21.75(20.95)24-5(761)
Yes Bank 412.45(411.45)421-230(139)
Zandu Phar 1485.65(1465.2)1905-1199(1)
Zee News 14.22(14.05)17-8(104)
Zensar Tech 240.25(230.55)302-113(6)
Zenu Infotech 41.45(40.15)44-22(68)
Zylog Systems 134.2(149.1)340-134(23)
GROUP T
A
Aarti Drugs 192.65(173.3)200-72(210)
Amara Raja 227.6(226.1)249-89(25)
Arvind Remedies 31.45(31.8)40-18(39)
Atlas Cycles 400.75(393.7)466-247(8)
B,C
B & A Ltd 202.95(193.7)255-71(9)
B P L 22.55(20.6)23-14(326)
Bajaj Steel Ind 107.7(96.0)160-73(15)
Choice International 39.0(39.4)66-28(65)
Crestani 21.2(20.3)50-19(83)
D,E,F
Db Stock Brokers 95.8(95.8)112-76(42)
Dhanalakshmi Bk 56.45(54.7)79-42(64)
E P C Ind 124.8(123.3)135-63(11)
Factent 8.03(8.58)25-5(296)
Financial Tech 1003.05(994.65)1043-518(46)
G,H
G M Breweries 80.05(79.25)95-52(23)
Genesys Int 158.55(166.75)232-114(51)
Global Capit 10.7(10.73)16-6(289)
Goodricke Group 134.6(134.6)164-103(10)
Guj. Sidhee Cem 15.01(14.14)15-6(2088)
Hitachih 134.55(131.5)172-93(19)
I,J
I F B Agro Ind 162.4(162.25)237-116(12)
I F B Ind 107.7(108.75)130-58(52)
Inani Marb 501.0(478.75)579-93(13)
Intensive Air Systems 10.88(10.49)11-4(240)
Jaisal Securities 8.13(8.55)11-7(97)
K,L,M,N,O
Kopran 20.85(20.45)24-13(49)
Kotawala Ind 172.65(171.95)184-79(121)
Luminaire Technologies 41.3(41.15)41-10(1438)
Malar Hosps 44.4(43.4)47-24(23)
Mount Ev Min 113.85(112.05)117-47(141)
Nelco 50.5(49.75)64-37(24)
P,Q
Peninsula 73.15(73.05)84-27(377)
Prakash Ind 50.7(50.05)65-25(26)
R
R S Software 177.9(175.45)197-43(31)
Rain 40.2(38.95)48-27(51)
Rama Phos 73.35(70.95)91-37(31)
Rollatainers 134.45(122.25)180-94(67)
Rubfila Int 23.0(21.7)25-6(63)
S,T
S Kumars 14.35(15.05)40-14(1580)
S P L 80.85(83.7)93-28(95)
Shalibhadra Fin 54.0(54.2)79-36(57)
Shyam Star Gems 46.75(46.05)52-20(137)
Singer India 107.45(102.35)107-26(95)
Symphony Comfort 315.5(323.75)1250-173(17)
U,V
U B Eng 37.3(37.1)55-27(22)
Umangdair 61.4(58.05)68-21(130)
Upsurge Invest 78.5(76.2)83-22(22)
Venus Remedies 298.2(292.8)316-141(28)
Viceroy Hotels 25.5(25.5)34-14(123)
Vindhya Tele 203.0(199.85)239-108(5)
W,X,Y,Z
Walchandnagar 75.3(74.1)111-57(43)
Ybrant Digital 76.0(76.9)141-65(57)
Zenith Infotech 34.7(34.5)54-28(28)
GROUP S
A
A P M Ind 17.0(16.75)17-9(61)
Abc India 117.65(113.45)165-97(16)
Albright & Wil 376.2(379.85)440-347(2)
Amrutanj 160.2(156.35)178-122(60)
Amrutanjan Health Care 160.2(156.35)178-122(60)
Amtek Auto 72.0(71.65)146-70(103)
Amtek India 96.1(96.35)114-52(150)
Apw President Systems 204.55(205.2)261-131(25)
Atul Auto 116.55(113.1)136-66(32)
B,C
Bajaj Elect 197.0(200.05)234-132(7)
Balaji Amines 56.95(54.15)66-31(27)
Balkrishna Ind 261.65(264.05)303-151(4)
Bf Utilities 354.35(362.1)528-259(84)
Bharat Bijlee 555.95(559.1)767-511(4)
Bi 238.25(224.45)318-132(123)
Camson Bio Technologies 59.4(60.0)71-36(16)
Carnation Nutra 445.9(437.6)598-320(7)
D,E,F
Damodar Threads 48.9(46.5)51-25(23)
Deepak Nitrite 197.6(199.95)203-136(5)
Diamond Power Infrastructure Ltd 105.7(104.75)144-74(787)
Dolphin Off Ent 110.65(106.25)124-57(20)
Emami 577.0(574.9)599-320(6)
Emco 29.3(29.1)49-20(37)
Erainfra 136.5(136.3)155-91(254)
Forbes Gokak 743.8(752.35)1005-385(1)
G,H,I
Gabriel India 26.3(25.25)31-18(125)
Granules Ind 180.45(174.05)234-55(14)
Gulf Oil Corp 91.6(89.3)103-52(37)
Hawkins Cook 1939.2(1947.65)2025-1215(0)
Helios & Matheson 47.1(46.85)50-18(44)
Hind Tin Works 57.0(56.4)98-46(44)
I.c.s.a. 16.35(16.0)56-12(100)
India Gelat 86.9(87.35)94-25(10)
Indo Matsushita 163.0(155.55)165-109(6)
J,K,L,M
Jmfinan 17.3(16.25)19-11(785)
Kallam Spinning Mills 38.0(33.15)39-22(45)
Kennamet 937.8(945.7)1247-640(1)
Lambodhara Textile 166.0(161.7)167-21(6)
Madhucon Projects 31.3(31.0)74-27(33)
Mayur Uniquo 473.2(457.0)477-155(16)
Mercator Lines 21.0(21.3)33-15(96)
Micro Tech 40.85(41.45)91-38(39)
Mohit Industries 55.35(54.55)67-21(52)
N,O,P,Q,R
Neuland Lab 174.1(165.85)178-58(12)
Oriental Carbon 173.25(168.05)186-82(5)
Ortin Laboratories 30.2(29.45)31-13(140)
Patel Eng 76.9(76.6)127-62(43)
Rainbow Papers 80.25(79.95)91-58(250)
Relaxo Footwear 841.7(819.95)887-235(12)
S,T,U
Sanwaria Agro 39.0(39.7)49-9(80)
Shahi Shipping 660.6(640.0)730-292(4)
Sharon Bio-medicine 364.0(363.5)460-288(10)
Shivvani 131.15(130.8)224-128(14)
Steel Exchange India 76.25(76.35)79-39(200)
Suprajit Eng 26.95(26.15)32-16(57)
Tilaknagar Industries 64.05(64.4)74-27(92)
Timex 18.0(16.95)29-16(269)
Unitedbrew 772.85(772.0)795-339(146)
V,W,X,Y,Z
V I P Ind 79.0(82.2)170-68(599)
V S T Tillers Tr 440.1(435.0)563-407(2)
Vadilal Ind 229.65(226.4)306-87(26)
Valecha Eng 56.95(57.25)83-42(14)
Vinati Organics 122.6(125.0)135-60(14)
Wim Plast 355.15(347.55)393-170(3)
Zicom Elec Sec 78.05(78.85)81-25(11)
Zydus Wellness Ltd 445.9(437.6)598-320(7)
GROUP Z
A
Aarey Drugs 55.3(53.3)62-9(466)
Aci Infocom 148.0(145.9)176-40(149)
Agarwal Holdings 58.2(57.75)73-22(121)
Apeego 157.7(150.2)157-20(342)
Ashutosh Paper Mills 69.75(67.6)174-20(117)
Associated Finlease 38.0(37.8)38-10(118)
B,C,D,E,F
Barasia Holding & Trading Company 223.0(228.0)254-129(17)
Baroda Extrusion 7.38(7.15)8-1(318)
Beryl Drugs 29.95(31.15)33-14(34)
Blue Circle Services 71.35(71.1)85-61(398)
Clarus 63.5(62.35)64-19(26)
Dhvanil Chemicals 81.9(81.6)83-24(112)
Eastern Sugar 11.9(11.37)14-6(147)
Esaar 49.1(51.1)58-9(281)
Finalysis Credit & Guarantee Company 73.65(72.35)73-30(93)
G,H,I
Gemstone Investment 17.9(17.9)20-5(1065)
Grenada Investment & Trading Comapny 114.0(114.85)142-11(23)
Hind. Copper 253.7(250.2)320-146(57)
Imp Finance 38.95(37.13)43-18(32)
Insul Elec 318.6(317.9)422-242(5)
Intec Secur. 86.05(87.0)89-27(51)
J,K,L,M
Jaihind Projects 54.75(57.6)195-50(25)
Jain Marble Udhyog 14.58(13.89)27-9(90)
Jalan Metallurgical 339.0(334.8)350-52(70)
Jalgaon Reroll 122.45(123.15)128-26(149)
Kalefilms 30.1(29.8)49-17(115)
Kosha Cubidor 24.0(22.9)24-4(352)
Mppolyprole 126.0(121.0)127-88(6)
N,O,P,Q
National Min 177.1(176.75)238-136(26)
Natraj Comm 116.0(116.85)124-33(121)
Ncl Research And Financial Services 826.85(787.5)826-94(1)
Neha International 15.8(16.55)115-15(64)
New Bom Prtg 11.91(12.15)43-11(100)
Parikh Herbals 42.05(40.35)65-5(674)
Paro Leasing 27.0(27.15)45-3(149)
Polytex India 234.8(235.45)259-117(91)
R
Ram Kaashyap 20.25(19.8)36-16(111)
Rasoya Proteins 88.9(88.35)94-18(111)
Regency Trust 31.7(31.1)83-15(60)
S
S P Capital Financing 60.9(65.7)139-30(47)
S V Electricals 8.16(8.52)13-3(316)
Sawaca Finance 212.6(208.5)234-15(36)
Sdfc Finance 16.75(17.25)22-4(101)
Secunderabad Healthcare 21.6(22.7)24-2(220)
Shree Global Tradefin 45.25(43.1)248-39(34)
Shree Nath 44.95(43.0)45-7(60)
Shubham Granites 17.5(17.16)50-5(231)
Swan Mills 133.95(136.2)147-56(292)
T,U,V,W,X,Y,Z
Toshika Chemicals 158.55(157.65)165-19(125)
Trendy Knitwear 9.5(9.72)19-4(130)
Tuni Textile Mills 268.8(269.5)275-24(259)
Unisys Software And Holding Industries 265.95(266.0)294-58(22)
Veerenrgy 15.4(15.41)16-1(2971)
Vishal Cotspin 138.0(135.75)190-122(9)
Vision Tech 9.1(9.28)10-5(337)
Wyn Aqua Exp 19.3(18.7)19-5(87)


Go to Top

Photo Gallery
Hindu priest performs evening prayers called 'Aarti' on the banks of the river Yamuna...

Hindu priest performs evening prayers called 'Aarti' on the banks of the river Yamuna...

Dakshineswar Temple decorated with lights for the Kali Puja and Diwali at North 24 Pargana...

Dakshineswar Temple decorated with lights for the Kali Puja and Diwali at North 24 Pargana...

Firecrackers light up the sky as people celebrate Diwali festival in Mumbai...

Firecrackers light up the sky as people celebrate Diwali festival in Mumbai...

School students lighting earhen lamps at Tulsi Ghat in Varanasi...

School students lighting earhen lamps at Tulsi Ghat in Varanasi...

A view of decorated Madan Mohan Malviya Stadium with oil lamps during Deepwali festival...

A view of decorated Madan Mohan Malviya Stadium with oil lamps during Deepwali festival...

Illuminated Golden Temple on the eve of Diwali in Amritsar...

Illuminated Golden Temple on the eve of Diwali in Amritsar...

Children with special needs light firecrackers as they celebrate Diwali...

Children with special needs light firecrackers as they celebrate Diwali...

Border Security Force (BSF) soldiers enjoy Diwali celebrations on the eve of Diwali...

Border Security Force (BSF) soldiers enjoy Diwali celebrations on the eve of Diwali...

Hindu priests light oil lamps in a formation of the 'Swastika', a Hindu symbol of peace...

Hindu priests light oil lamps in a formation of the 'Swastika', a Hindu symbol of peace...

A Border Security Force (BSF) soldier lights sparklers on the eve of Diwali...

A Border Security Force (BSF) soldier lights sparklers on the eve of Diwali...

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