Press Esc to close
Thursday 19 January 2017
News updated at 1:36 AM IST
Weather
Max: 28.9°C
Min : 15.4°C
In Bengaluru
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
Devotees walking at a Pantoon bridge during the annual Magh Mela at Sangam in Allahabad...

Devotees walking at a Pantoon bridge during the annual Magh Mela at Sangam in Allahabad...

Indian Army's mighty tanks move at Rajpath during a rehearsal for the Republic Day parade...

Indian Army's mighty tanks move at Rajpath during a rehearsal for the Republic Day parade...

A sand sculpture of Virat Kohli with a message wishing him and the Indian team luck...

A sand sculpture of Virat Kohli with a message wishing him and the Indian team luck...

Stunt performers ride a motorcycle and a car on the walls of the 'Well of Death' at the Magh...

Stunt performers ride a motorcycle and a car on the walls of the 'Well of Death' at the Magh...

Magdalena Kammermeier works on a snow sculpture of U.S. President-elect Donald Trump...

Magdalena Kammermeier works on a snow sculpture of U.S. President-elect Donald Trump...

A labour watering a model of Peacock which is made with flowers ahead of Republic Day Flower...

A labour watering a model of Peacock which is made with flowers ahead of Republic Day Flower...

Students paint their faces as tiger during a tiger programme for Inter-school Tiger Fest...

Students paint their faces as tiger during a tiger programme for Inter-school Tiger Fest...

An G+3 Illegal building demolished by CIDCO at Nerul in Navi Mumbai...

An G+3 Illegal building demolished by CIDCO at Nerul in Navi Mumbai...

Sand artist Sudarsan Pattnaik creates a sand sculpture at Puri beach of Odisha on Tuesday...

Sand artist Sudarsan Pattnaik creates a sand sculpture at Puri beach of Odisha on Tuesday...

Train moves on snow covered Srinagar-Qazigund railyway track during heavy snowfall,at Anantnag...

Train moves on snow covered Srinagar-Qazigund railyway track during heavy snowfall,at Anantnag...

Like us on Facebook

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