Press Esc to close
Wednesday 22 October 2014
News updated at 2:50 AM IST
Weather
Max: 25.4°C
Min : 20.2°C
In Bangalore
Sunny day

Stock prices on Nov 3, 2012

Nov 3, 2012

GROUP A
A
A B B 718.5(737.55)915-541(20)
A C C 1408.1(1392.1)1514-1083(14)
Abg Shipyard 370.25(373.15)463-295(5)
Abirlanuv 918.25(906.5)1028-710(303)
Acl 207.5(204.0)220-135(102)
Adani Enter 225.15(225.65)472-151(426)
Allahabad Bank 138.0(136.7)211-103(131)
Alok Industr 12.24(12.01)23-10(2428)
Alstom Proje 412.0(423.15)542-280(12)
Andhra Bank 107.1(104.9)138-79(69)
Apollo Hosps 763.1(769.35)811-452(10)
Apollo Tyres 86.45(88.55)102-53(3722)
Arvind 84.3(83.35)108-59(473)
Ashok Leyland 24.15(23.6)32-20(6244)
Asian Paints 3906.6(3875.7)4170-2551(2)
Aurobindo Phar 170.35(169.95)173-80(438)
Axis Bank 1216.5(1204.6)1309-784(138)
B
B A S F India 674.4(664.35)731-427(9)
B H E L 229.15(226.6)340-195(445)
Bajajhoin 860.4(857.55)882-625(1)
Balaji Tele. 48.65(49.2)58-28(47)
Ballarpur Ind 22.55(21.95)27-17(118)
Bank Of India 282.6(279.5)408-253(102)
Bharat Earth. 294.1(293.95)702-270(12)
Bharat Elec 1202.0(1229.65)1665-1124(26)
Bharat Forge 269.5(273.6)347-231(43)
Bhartiartl 274.9(280.85)412-238(256)
Birla Corp 272.9(272.05)331-202(5)
Bk Of Baroda 743.1(732.65)881-606(59)
Bombay Dye 110.4(111.2)118-62(137)
Bpcl 336.4(337.95)394-229(35)
Brigade Enterprises 69.45(66.95)81-38(114)
Britannia Ind 479.5(478.25)599-434(9)
C
C E S C 288.1(281.95)345-186(293)
C M C 1151.7(1124.15)1191-685(4)
Cairn India 334.8(334.3)400-284(204)
Canara Bank 427.1(408.75)566-306(82)
Castrol India 305.0(304.7)338-192(28)
Central Bank Of India 71.4(70.25)111-62(145)
Century Enka 130.75(132.45)147-88(9)
Century Tex 396.85(384.7)407-215(160)
Chambal Fert 68.5(67.45)95-62(150)
Cipla 377.15(374.85)395-284(160)
Coal India Ltd 350.45(347.6)386-293(74)
Colgatepalm. 1271.0(1278.1)1301-932(9)
Corp Bank 399.8(398.05)528-335(22)
Crompton Gr. 122.8(124.05)167-102(611)
Cummins India 478.85(479.7)517-322(8)
D,E,F
Dabur India 124.85(124.45)140-92(141)
Dena Bank 110.45(106.65)112-47(482)
Dish Tv India 74.8(74.95)84-52(641)
Dlf 205.25(204.35)261-169(513)
Dr Reddy`s Lab 1766.5(1764.85)1818-1501(403)
Dredging Corp 249.25(236.0)321-187(28)
E I H 75.0(75.5)103-72(73)
Educomp Sol 152.15(151.95)275-128(101)
Eng India 237.25(236.6)288-195(9)
Escorts 65.65(65.15)93-55(124)
Essel Propack 41.85(40.75)43-23(250)
Exide Ind 142.55(141.7)166-98(110)
F D C 87.45(85.6)95-75(25)
Federal Bank 475.4(483.85)494-322(17)
Finolex Cables 43.75(43.45)49-21(34)
Finolex Ind 64.2(64.45)76-42(27)
G
G E Shipping 254.9(256.9)285-183(5)
Gail 358.6(345.65)432-303(60)
Geometric 105.7(104.75)125-36(235)
Glaxo Smithk. 1998.35(2003.1)2338-1830(0)
Glaxocon 3079.45(3006.75)3200-2179(15)
Global Tele 28.7(29.25)61-23(222)
Gmr Infra 20.45(20.35)34-17(917)
Godrej Cp 724.05(719.3)744-370(6)
Grasim Ind 3362.0(3349.4)3511-2207(2)
Great Offshore 104.0(103.95)140-70(43)
Gtl Infrastructure 7.91(8.01)14-6(219)
Guj. Min Deve 211.7(211.35)218-151(213)
Gujarat Gas 299.1(298.6)459-270(8)
Gujarat St Petronet 74.85(75.4)103-62(68)
H
H C L Infosys 40.5(43.35)67-34(260)
H C L Tech 613.1(608.35)620-374(38)
H D F C Bank 631.3(628.9)644-400(44)
H M T 44.0(43.15)53-26(224)
Hdfc 767.3(761.55)793-600(91)
Hdil 99.9(99.0)135-52(2294)
Hero Honda 1945.45(1905.25)2278-1702(46)
Hexaware Tec 113.2(111.15)142-73(214)
Hind Petro 300.2(298.55)356-238(156)
Hind Zinc 136.75(135.55)149-106(128)
Hindalco Ind 117.7(116.15)164-100(714)
Hpcl 300.2(298.55)356-238(156)
Hsng Dev Infra 99.9(99.0)135-52(2294)
Hsq Dev Fin 767.3(761.55)793-600(91)
Hul 533.1(537.4)579-373(256)
Hul 533.1(537.4)579-373(256)
I
I C I India 955.0(964.05)983-693(3)
I T C 283.65(279.25)299-189(268)
Icici Bank 1079.2(1056.75)1102-641(179)
Idbi 96.05(94.25)121-77(293)
Idea Cellular 86.5(85.8)103-71(151)
Idfc 168.05(165.9)168-90(842)
India Cements 97.75(96.3)118-65(148)
India Infoline 68.2(67.8)78-42(52)
Indiabulls Real Est 60.3(60.45)83-40(788)
Indian Bank 168.9(168.9)265-152(36)
Indian Hotels 63.75(64.55)80-51(81)
Indian Ovrsea 74.05(72.85)119-66(117)
Indo Rama Sy 26.65(26.65)36-19(53)
Indusind Bank 365.7(363.55)375-221(75)
Infosys Tech 2389.15(2362.8)2990-2101(86)
Ingersollrand 485.3(484.6)543-355(4)
Ingvysya 468.3(460.2)475-276(7)
Ioc 262.0(260.3)308-239(25)
Ipca Lab 464.55(468.4)495-234(28)
Ispat Ind 10.14(10.31)15-9(389)
J,K,L
J & K Bank 1226.75(1226.0)1248-645(9)
J B Chem 72.95(71.65)78-58(94)
Jaiprakash Ass 88.65(89.0)96-50(1364)
Jaypee Infratech Limited 48.3(48.4)61-33(131)
Jet Airways 361.45(350.6)411-167(1011)
Jindal 119.75(120.65)180-101(144)
Jindal Steel 388.85(392.0)663-321(836)
Jsw Steel 755.6(764.5)885-464(170)
Kfa 13.89(13.23)30-7(5670)
Kotakbank 612.65(612.35)651-418(14)
L I C Hsq Fin 250.1(248.75)290-208(340)
L&t 1674.9(1631.2)1719-971(237)
Lanco Infratech 12.44(12.44)25-8(4202)
Lupin 578.7(566.05)631-409(209)
M,N
M & M 917.6(898.9)920-621(271)
M&m 917.6(898.9)920-621(271)
Mangalore Ref 65.1(63.9)74-49(246)
Maruti 1466.65(1455.2)1476-905(143)
Mastek 140.65(135.45)185-73(13)
Maytas Infra 60.6(61.0)93-48(22)
Merck 626.3(623.55)714-555(1)
Mphasis Bfl 388.0(387.6)439-277(3)
Mtnl 26.6(26.6)45-20(513)
Mtnl 26.6(26.6)45-20(513)
N T P C 167.95(165.2)190-138(81)
Nation.ferti 80.9(76.9)96-43(110)
National Alum 46.8(46.85)68-45(88)
Nestle Ind 4765.55(4710.05)5024-3930(1)
Neyveli Lignite 83.3(82.55)105-67(16)
Novartis India 670.0(671.9)934-616(2)
O,P,Q
O N G C 265.7(264.7)303-240(197)
Omaxe 159.5(159.4)171-128(94)
Oracle Fin 2913.5(2872.7)3125-1738(2)
Orchid Chem 105.15(105.05)197-100(113)
Oriental Bank 327.65(313.35)329-190(89)
P & G Hygiene 2462.7(2481.9)2544-1600(0)
Parsvnath Dev 37.05(36.15)79-32(52)
Pfizer 1148.15(1135.6)1410-1071(2)
Pidilite Ind 191.2(193.35)224-133(26)
Piramalhe 491.2(491.95)562-340(2)
Pnb 755.8(751.95)1091-659(93)
Polaris Soft 120.05(120.05)175-102(68)
Power Fin Corp 189.15(186.0)223-131(566)
Power Grid Corp 117.85(116.9)124-94(213)
Punj Lloyd 52.8(50.95)65-37(786)
R
Ranbaxy Lab 538.35(530.9)578-366(66)
Rashtriya Chem 55.1(54.0)74-42(195)
Raymond 388.5(385.75)439-300(64)
Rcom 55.4(54.9)109-46(1604)
Reliance Capital 392.15(387.55)481-225(972)
Reliance Ind 807.85(807.05)902-671(358)
Reliance Power 97.3(95.2)139-68(832)
Relinfra 486.55(482.3)679-328(345)
Rolta India 65.15(65.3)108-50(134)
S
S A I L 82.85(81.25)115-73(187)
Satyam Comp 108.65(108.7)116-62(621)
Sbi 2152.5(2114.15)2474-1576(318)
Shipping Corp 51.5(51.1)81-46(90)
Siemens 703.15(696.0)868-627(51)
Skf 641.0(636.9)728-535(5)
Sobha Developers 363.05(360.9)394-185(11)
Sterlite Ind 101.5(99.65)138-86(587)
Sterlite Optical 29.95(30.25)46-27(129)
Sun Pharma 697.15(700.35)728-486(26)
Suntv 342.35(329.65)373-176(112)
Suzlon Energy 15.65(15.75)37-14(1968)
Syndicate Bnk 121.0(117.95)125-67(67)
T,U,V,W,X,Y
Tata Chem 316.7(316.25)374-295(36)
Tata Elxsi 220.85(221.65)254-167(5)
Tata Power 106.5(106.15)121-80(146)
Tata Tea 158.65(159.55)164-80(501)
Tatacomm 250.8(247.55)266-176(41)
Tatamotors 270.05(267.1)320-160(1303)
Tcs 1331.15(1313.2)1438-1042(151)
Tech Mahindra 954.0(943.15)1043-537(41)
Thermax 579.1(580.0)601-388(4)
Tisco 401.6(397.8)500-332(738)
Titan Ind 288.45(284.9)289-154(599)
Torrent Pharma 671.1(674.65)727-504(2)
Torrent Power 161.8(161.6)252-146(35)
Tvs Motor 38.8(38.65)68-31(194)
Union Bank 223.25(206.45)273-150(2340)
Unitedphos 117.9(117.1)168-105(294)
Vijaya Bank 55.9(54.55)68-43(275)
Welspunguj 97.7(97.95)156-64(28)
Wipro 364.95(361.4)452-325(655)
Wockhardt 1514.05(1487.4)1575-251(5)
Zeeenter 190.95(187.6)208-112(220)
GROUP B
A
Goldentob 34.5(33.15)57-26(86)
3i Infotech 8.11(7.89)25-7(486)
A P Paper 301.4(299.65)373-120(24)
Aarti Ind 92.1(92.7)95-39(31)
Aban Offsho 440.2(444.05)571-320(102)
Acropetal Technologies Ltd 12.99(12.56)19-10(96)
Adani Power Ltd 49.45(49.35)96-36(403)
Adani Power Ltd 49.45(49.35)96-36(403)
Adhunik Metaliks 31.4(30.05)59-24(61)
Adlabs Films 71.4(71.65)97-49(86)
Advanta India 817.6(821.05)882-222(5)
Aegis Logis 173.1(172.05)193-100(28)
Aia Engineering 384.8(383.65)395-250(21)
Ajanta Pharma 387.8(394.5)505-145(5)
Aksh Optifibre 14.0(14.49)18-5(70)
Alembic Pharmaceuticals Ltd 67.85(68.35)78-34(20)
Allied Digital Services 22.5(22.35)35-18(41)
Allsec Technologies 40.5(38.6)41-9(28)
Alstom 202.25(205.75)230-132(6)
Andhra Petroch 14.85(14.98)31-14(78)
Andhra Sugars 151.2(150.5)160-98(5)
Anikinds 34.75(33.15)40-22(33)
Ankit Metal 18.0(17.35)21-11(69)
Ankush Finstock Ltd 15.5(15.1)20-5(64)
Ansal Properties 29.9(30.05)41-21(57)
Aptech 67.6(67.45)130-64(73)
Archies 26.5(25.95)39-20(72)
Arrow Webtex 70.35(69.25)104-52(686)
Arshiya International Ltd. 127.1(127.95)171-111(47)
Arvee Denims 60.9(59.4)66-27(48)
Ashapura Mine. 38.6(36.8)39-8(121)
Ashika Credit Capital Ltd 120.0(111.55)150-25(20)
Assoc Stone 27.15(25.9)30-21(38)
Astra Micro 38.55(39.45)49-33(127)
Astra Zeneca 1566.05(1508.45)2649-1195(10)
Atlanta 38.0(38.2)72-32(61)
Atul Chem 414.8(406.95)448-135(61)
Autoline Industries 171.25(172.9)211-69(40)
Avaya 398.0(394.95)468-121(4)
Avt Natural P 37.65(36.3)45-24(63)
Avt Natural Products 37.65(36.3)45-24(63)
B,C,D
B O C India 415.35(416.0)530-265(48)
Bajaj Hind 29.55(29.8)37-23(221)
Balmer Law 185.0(186.55)204-134(16)
Balmer Lawri. 642.95(642.1)664-463(2)
Balrampur Chini 64.5(68.3)74-32(216)
Bank Of Maha 53.3(53.4)58-37(49)
Bata India 863.6(854.65)989-492(56)
Bayer 1143.0(1131.05)1154-673(33)
Berger Paints 140.25(141.0)156-78(37)
Bgr Energy Systems 265.25(266.05)373-172(65)
Bhandari Hos. 47.9(48.55)59-21(49)
Bharati Shipyard 70.3(69.85)114-61(24)
Bhartiya Int 111.2(101.1)111-45(83)
Bhussteel 493.05(492.95)513-296(63)
Bil Energy Systems Ltd 84.1(80.1)123-44(15)
Bilpowerq 21.05(20.1)53-14(86)
Biocon Ltd 276.2(277.35)352-208(42)
Birla Ericsson 13.62(11.35)14-8(177)
Blue Star 202.1(199.65)230-150(7)
Bombay Bur Trdg 602.8(592.05)631-338(23)
C R I S I L 930.5(939.95)1261-750(1)
Can Fin Homes 123.95(124.1)139-87(8)
Carborun. Univ 151.8(151.05)175-132(1147)
Cclpr 298.0(296.5)318-116(3)
Ceat 117.65(120.7)125-66(119)
Cerasan 371.5(372.2)405-158(3)
Chirawa Cements 143.45(143.85)160-14(264)
Cholam. Inv 226.0(225.5)242-106(61)
Chromatic India 91.9(91.2)101-56(66)
Cinemax India 13.46(11.94)39-11(75)
City Union Bnk 59.7(58.75)60-39(134)
Colourchem 634.85(658.95)683-556(5)
Coromandel Fert 276.25(277.15)335-234(3)
Cox And Kings(india) Ltd 144.75(140.25)231-119(194)
Crew B.o.s. Prod 25.65(22.55)40-19(256)
D C M Shr. Con 71.45(72.85)86-37(35)
D C W 24.75(25.1)26-7(401)
D F M Foods 252.0(240.65)289-166(10)
Dabur Pharma 96.15(90.5)176-78(1750)
Deepak Fert 129.7(127.3)170-118(20)
Den Networks Ltd 185.9(181.25)188-46(168)
Development Credit Bank 43.25(43.1)52-30(320)
Dewan Hsq Fin 197.7(202.2)279-142(19)
Dhampur Sugar 67.6(67.8)75-27(21)
Dhanuka 121.45(124.35)138-80(8)
Dishman Pharma 96.45(98.6)107-32(1305)
Divi's Lab 1193.25(1200.8)1215-695(11)
E,F,G
E I Dparry 232.1(233.3)256-165(3)
Eicher Motors 2390.0(2352.0)2399-1376(0)
Eimco Elecon 198.3(170.85)209-145(12)
Elder Pharma 294.0(289.65)406-267(5)
Elecon Eng 50.75(51.25)70-39(123)
Electrosteel C. 27.1(26.9)28-15(986)
Ess Dee Aluminium 274.05(274.95)310-114(6)
Essar Oil 65.15(62.55)87-44(1196)
Essarship 101.0(101.35)106-46(32)
Eveready Ind 23.3(22.2)35-16(169)
Everest 219.6(219.2)241-102(4)
Everest Kanto Cylinder 28.1(28.3)62-23(37)
Everonn Systems India 148.75(149.8)475-135(56)
Excel Crop 229.85(220.5)234-85(285)
Fairfield Atlas 131.75(134.0)187-62(14)
Farry Industries 15.0(14.83)36-13(81)
Fedmoggoe 201.65(200.55)335-190(10)
Fineotex Chemical Ltd 34.15(33.85)191-17(80)
Firstsource Solutions 11.83(11.9)15-5(855)
Flexituff International Limited 219.85(241.95)384-175(77)
Fortis Healthcare 103.3(103.3)133-81(14)
Future Capital Holdings 159.55(154.1)166-101(26)
Future Ventures India Ltd 9.25(9.2)9-7(150)
G I C Hsq Fin 115.45(116.2)124-68(96)
Gallantt Metal 28.25(28.7)36-15(83)
Gammon India 40.75(40.95)68-36(44)
Gandhimathi Appliances 311.9(297.05)420-240(7)
Gangotri Iron 38.35(38.2)52-28(139)
Gati 35.35(35.45)55-23(35)
Geodesic Inf 41.75(42.35)65-33(99)
Ghcl 39.4(39.65)44-27(28)
Gitanjali Gems 396.45(396.55)443-286(181)
Glenmark Phar 428.75(427.6)449-265(39)
Globus Spirits 117.95(117.4)134-87(21)
Glodyne 52.05(54.75)434-51(85)
Godawari Power 122.6(118.7)136-69(22)
Godrej Indus 316.8(314.9)319-168(55)
Goenka Diamond & Jewels Ltd. 26.15(27.15)29-2(911)
Goodyear India 328.2(325.2)412-269(17)
Greenply Ind 299.05(306.65)329-132(3)
Gruh Fin 191.05(189.0)223-101(23)
Guj. Alkalies 132.7(132.4)146-100(328)
Guj. Fluoroch. 332.15(330.9)542-317(4)
Guj. Nre Coke 18.4(18.25)28-14(656)
H,I
H F C L 11.04(10.98)16-10(390)
Hanung Toys 139.2(135.1)155-76(320)
Harrisons Malay 61.15(61.8)86-49(17)
Havell`s India 583.85(583.5)672-365(21)
Hercules Hoists 137.25(134.1)164-95(119)
Heritage Food 420.05(386.55)428-133(206)
Himatsingka S. 36.4(36.45)38-22(145)
Hind Con 17.1(17.25)33-14(734)
Hind Oil Exp 98.85(99.05)152-86(196)
Hind Sanitary 115.85(116.9)181-104(13)
Honeywell 2684.45(2682.4)3350-1620(0)
Hotel Leela 29.7(29.75)40-27(167)
Hyderabad Ind 482.0(482.3)547-255(12)
I F C I 28.65(28.25)49-19(1078)
I T I 24.1(23.65)32-16(139)
I V R Cons 41.6(41.5)75-27(1055)
Ibn18 28.25(28.05)40-15(3128)
Ibretails 41.75(42.5)45-8(39)
Icra 1367.6(1359.7)1417-797(2)
Iid Forgings 127.1(127.95)171-111(47)
Il&fs Transportation Networks Ltd. 190.15(183.2)224-143(24)
Inabs 643.9(651.8)850-566(2)
Ind Swift 17.4(17.4)33-16(54)
India Glycols 214.75(216.1)226-111(26)
Indiabulls Finan 240.25(247.7)260-116(140)
Indiabulls Power 12.08(12.14)20-8(254)
Indian Infotech And Software 18.85(19.0)24-1(1136)
Indoco Remedies 63.35(63.35)83-50(28)
Indraprastha Gas 258.2(258.4)436-170(32)
Indswift Lab 55.7(55.1)133-39(37)
Innoventive Industries Ltd. 128.5(128.2)135-76(8)
Inox Leisure 74.15(72.5)81-35(19)
Insecticides India 408.0(408.65)476-311(4)
Insilco 21.8(21.15)26-12(43)
Irb Infrastructure Developers 120.25(122.6)210-100(1363)
Ivrcl Infrastruc 41.6(41.5)75-27(1055)
J,K,L
J B F Ind 141.3(143.05)151-89(12)
J K Ind 120.25(125.35)131-53(30)
J Kumar Infraprojects 233.4(230.9)235-123(25)
Jai Corp 57.7(57.75)117-45(256)
Jain Irrigation 67.85(68.0)126-59(330)
Jaiprakash Hydro 39.65(38.35)49-24(412)
Jay Shree Tea 99.0(97.65)141-78(134)
Jindal South West Holdings 572.75(569.7)1092-356(26)
Jindpolyfm 198.95(201.1)240-143(34)
Jk Cement 271.5(277.05)285-95(23)
Jk Paper 36.55(36.1)43-32(54)
Jklakshmi 122.8(126.45)131-36(35)
Jubilant Industries Ltd 163.7(169.15)318-127(5)
Jubilant Org 224.25(226.5)243-154(28)
Jyothy Laboratories 176.65(182.1)185-62(61)
Jyoti Struct 44.85(44.5)65-35(74)
K G Denim 15.38(14.97)16-8(313)
K R B L 25.95(26.0)28-12(86)
Kajaria Ceramic 218.0(215.05)223-84(38)
Kale Consult 223.9(220.5)260-83(6)
Kalpataru Pwr 82.25(82.6)134-64(43)
Kalyani Steels 53.85(53.85)70-32(30)
Kanoria Chem 37.05(36.4)39-23(33)
Kar Vysy Bank 467.3(472.35)481-322(16)
Karnataka Bnk 137.6(138.15)140-64(777)
Kaveri Seed Company 1133.8(1109.95)1284-400(4)
Kecil 62.35(61.85)80-31(67)
Kei Ind 17.0(18.05)22-12(105)
Kemrock Ind 71.55(70.95)570-70(19)
Kesoram Ind 144.8(145.4)170-83(13)
Kirloskar Ferro 27.65(27.65)30-19(513)
Kitex Garments 64.8(58.8)69-42(23)
Kohinoor 30.35(29.3)46-25(93)
Kolte Patil Developers 68.65(70.2)73-26(72)
Kpitcumm 123.55(124.6)142-68(20)
Kpr Mill 132.05(137.2)148-75(13)
Kwality Dairy 30.9(25.75)182-25(900)
Lakshmi Machine 2121.35(2051.05)2144-1426(7)
Liberty Phosp 177.15(176.1)184-45(216)
Liberty Shoes 106.0(105.1)125-56(27)
Lincoln Pharmaceuticals 31.5(30.6)35-19(42)
Lloyd Elect 69.55(69.75)74-36(43)
Lloyds Steel Ind 11.58(11.55)14-6(110)
Lovable Lingerie Ltd 368.65(369.55)531-278(73)
M,N
M And B Switchgears Limited 187.0(181.55)218-50(28)
M R F 10247.2(10301.0)11570-6330(2)
Madras Cements 205.0(204.65)207-100(22)
Magmafin 66.0(62.8)76-48(64)
Mahforg 52.75(52.4)73-46(24)
Mahindra 884.2(881.8)937-590(3)
Man Infraconstruction Ltd. 190.4(187.6)229-90(17)
Manali Petro 11.7(10.9)14-7(273)
Manappuram Gen 36.45(36.3)67-18(99)
Mandhana Industries Ltd. 234.95(236.15)299-187(28)
Mangalore Chem 44.3(44.25)57-30(131)
Marico Ind 204.25(213.8)217-134(381)
Mathew Easow 32.55(31.0)87-29(35)
Max India 238.55(237.65)250-140(17)
Maxwell Industries 27.5(25.7)33-18(530)
Mcdowell Holdings 85.0(85.0)89-31(16)
Mcleod Russel India 309.5(307.1)345-165(18)
Mindtree 654.6(652.5)761-371(4)
Mirza 20.0(19.2)23-16(471)
Mmtc Ltd 763.75(715.5)1009-438(424)
Monnet Ispat 291.3(291.75)560-265(8)
Motherson Sumi 159.35(155.85)179-86(43)
Mundra Port 127.65(125.0)167-105(154)
Muthoot Cap 91.9(90.05)95-51(26)
Muthoot Finance Ltd 185.95(185.1)192-105(6)
Mysore Cem 49.45(48.55)56-25(22)
N I I T 33.9(33.9)56-29(101)
N R Agarwal 27.5(26.0)49-22(66)
N R B Bearings 35.3(36.95)39-26(28)
Nagarjuna Con 45.25(44.95)66-28(320)
Nahar Spin 70.65(71.85)79-45(17)
National Pero 482.0(489.35)535-312(3)
Navneet Pub 58.6(58.2)71-50(40)
Nbventure 186.4(179.45)226-147(10)
Ndtv 68.6(68.2)79-24(19)
Nectar Lifescn 18.9(18.1)26-15(100)
Neha International Ltd. 15.05(15.8)111-15(231)
Nesco 683.0(679.75)775-499(2)
Network 18 Media 35.9(35.7)65-26(296)
Nhpc 22.0(21.7)25-14(1580)
Nhpc Ltd 22.0(21.7)25-14(1580)
Niit Technologies 295.05(295.3)324-166(22)
Nilkamal Plast 235.05(232.0)297-177(32)
Nitin Fire Protection Industries 67.75(67.0)72-22(89)
Nocil 17.05(17.7)20-15(341)
Noida Toll Bridge 24.9(25.2)29-19(60)
Nucleus Soft 74.95(73.85)97-55(13)
O,P,Q
O C L India 159.3(159.1)167-75(7)
Oil India Ltd 479.7(478.45)552-431(5)
Omkar Speciality Chemicals Ltd 118.25(115.25)119-49(158)
Omnitech Infosolutions 167.0(169.65)177-105(39)
Onelife Capital Advisors Limited 761.45(759.65)848-188(42)
Onmobile Global 39.75(39.2)84-28(299)
Opto Circu 124.05(123.95)225-114(136)
Orbit Corporation 55.55(55.85)68-25(426)
Orient Paper 77.3(77.25)88-44(53)
Orissa Minerals Development Company Ltd 4219.95(4224.2)6039-2555(18)
Page Industries 3333.0(3331.6)3489-2275(0)
Pantaloon Ret 195.55(189.85)239-125(949)
Paper Products 68.3(68.0)81-58(13)
Pasupati Fincap 29.85(28.85)45-9(42)
Persistent Systems Ltd. 478.25(474.75)484-290(2)
Petronet Lng 171.7(166.65)179-122(166)
Pg Electroplast Ltd 268.0(249.75)280-123(70)
Phillips Carbon 104.0(105.75)141-77(44)
Phoenix Mills 212.4(205.0)222-149(19)
Phoenixlamp 55.6(48.0)88-43(58)
Pidrugs 162.0(161.45)191-51(11)
Pipavav Shipyard 82.35(82.25)88-50(511)
Plethico Pharmaceuticals 235.7(246.15)396-156(177)
Poly Medicure 315.15(319.2)345-172(91)
Poly Medicure Ltd 315.15(319.2)345-172(91)
Ponnisug 315.1(335.25)355-71(56)
Pradip Overseas Ltd. 45.45(50.45)127-45(643)
Praj Ind 46.15(46.0)92-40(90)
Prakash Steelage Ltd 163.0(160.95)200-114(22)
Prime Focus 50.75(47.9)64-33(761)
Prism Cement 54.25(54.65)59-35(17)
Provogue (india) 14.26(13.59)36-11(296)
Pslltd 58.45(58.45)71-50(28)
Ptc 68.7(65.0)75-38(270)
Ptc India Financial Services Ltd 16.34(14.83)18-9(1094)
Pvr 231.05(233.95)239-115(14)
R
Raj Television Network 221.15(233.5)257-63(30)
Rajesh Exp 123.75(124.6)150-110(13)
Rallis India 141.25(144.45)169-111(27)
Ramco Ind 67.4(65.05)74-33(30)
Rasoya Proteins Ltd 89.1(88.7)94-18(204)
Redington India 82.25(81.65)97-65(24)
Rei Agro 10.66(10.41)23-7(328)
Reliance Indust 409.3(406.35)565-272(79)
Repro India 250.05(241.65)257-145(79)
Rico Auto Ind 11.77(11.26)13-7(254)
Ricoh India 74.75(78.1)91-24(530)
Rossell Tea Ltd. 41.5(43.1)52-26(22)
Ruchi Soya Ind 66.7(66.75)111-65(28)
Rural Electrification Corporation 220.4(219.15)251-142(416)
S
S Bk Of Bikaner 383.35(382.35)470-302(5)
S Bk Of Mysore 504.0(500.6)601-408(1)
S Bk Of Travan 508.55(516.3)671-451(2)
S R F 233.9(229.1)314-192(45)
Sahyadri Industries 76.0(78.55)87-32(64)
Saintgobain 38.3(37.2)70-33(90)
Sandur Mang 434.25(432.55)590-261(3)
Sangam 62.7(62.4)65-26(68)
Sanghi Ind 24.75(25.3)28-12(66)
Saregama Ind 87.8(85.6)120-55(45)
Sasken Comm 119.3(119.3)151-91(12)
Se Investments 344.0(344.8)382-70(91)
Sesa Goa 175.0(171.3)270-148(394)
Sh Precoated St 115.0(117.55)145-85(12)
Shakti Pumps (india) Limited 64.7(58.15)66-29(127)
Shasun Chem 146.0(151.65)185-38(119)
Shree Cement 4220.0(4224.3)4442-1857(0)
Shree Ganesh Jewellery House Ltd 119.75(118.35)152-65(130)
Shree Renuka Sugars 31.45(31.8)58-22(1109)
Shriram Trans 629.7(632.1)669-416(5)
Signet 168.75(169.25)209-76(5)
Simplexin 197.1(201.05)258-156(25)
Sintex Ind 65.9(66.0)122-50(390)
Sks Microfinance Ltd 112.25(113.25)218-54(18)
Solar Explosives 985.0(981.65)1024-667(5)
Sona Koyo St 13.22(13.6)15-9(167)
Southind.bank 23.15(23.1)28-19(426)
Spicejet 34.6(34.4)41-15(3969)
Splash Mediaworks 14.5(14.7)40-14(98)
Sr Ray Alkalies 11.68(11.42)11-7(358)
Srei Int Fin 26.15(26.3)37-18(120)
Srs Ltd 37.0(36.8)48-26(216)
State Bank Of Mysore 504.0(500.6)601-408(1)
State Trading 243.25(226.3)333-110(372)
Strides Arcolab 899.0(886.65)958-369(33)
Subexltd 15.76(15.42)42-11(215)
Sudar Garments Ltd 115.05(116.55)121-43(154)
Sun Pharma Advanced Research Company 97.3(99.6)115-63(77)
Sundaram Fin 928.0(917.55)940-420(5)
Sundaram Multi Pap Ltd. 15.01(14.99)18-12(519)
Sundclayton 320.0(319.5)331-140(3)
Sundram Fast 50.05(47.65)63-42(76)
Sunteck Realty 319.9(318.6)422-242(8)
Supreme Ind 285.35(290.05)301-160(6)
Surya Roshni 69.65(70.35)80-42(26)
Suryanagri Finlease 30.4(31.95)55-23(148)
Suven 27.35(26.75)29-11(225)
Swaraj Mazda 457.55(458.0)479-345(4)
T,U,V,W,X
T.v. Today 79.0(81.2)85-41(211)
Talwalkars Better Value Fitness Ltd. 198.9(193.45)223-108(158)
Tata Coffee 1075.3(1071.3)1100-711(10)
Tata Investment 449.4(446.4)535-396(2)
Tata Sponge 331.2(332.8)351-232(2)
Thinksoft 97.65(98.5)123-30(30)
Thirumalai Chem 114.8(118.55)145-42(16)
Thomas Cook 60.0(61.15)74-32(44)
Tide Water 7704.75(7765.55)8539-5676(0)
Time Technoplast 45.4(45.25)62-34(28)
Timken India 196.7(194.0)269-163(22)
Titanor Components 216.2(217.4)224-76(25)
Tplplast 190.1(190.95)198-59(20)
Trent 1133.45(1105.65)1260-771(2)
Triveni Eng & Ind 21.65(21.65)24-12(54)
Ttk Prestige 3400.2(3358.35)3996-2151(22)
Ttml 11.15(11.17)18-10(235)
Tube Invest 175.6(173.0)183-96(12)
Tulip 39.05(37.2)155-34(273)
Ubholding 114.8(117.8)155-53(684)
Uco Bank 76.0(73.55)95-44(329)
Uflex 102.3(102.05)169-91(47)
Ultratech 2016.55(1997.5)2074-1093(2)
Unichem Lab 189.0(192.1)203-101(22)
Unitdspr 1184.3(1183.3)1424-450(417)
Unitech 24.05(23.95)37-17(2493)
United Bank Of India 64.6(63.85)87-45(45)
Unity Infraprojects 44.8(44.65)56-22(20)
Ushamartin 29.25(31.8)43-21(712)
Ushdev Int 234.0(235.4)349-185(8)
Usher Agro Ltd. 61.8(61.0)128-34(71)
Uttam Steel 61.3(61.4)85-48(15)
V Guard Industries 430.5(429.2)457-141(35)
V S T Ind 1752.75(1759.35)2025-1025(1)
Vardhman Poly 71.6(74.85)101-41(19)
Venkys 500.15(502.95)621-322(13)
Vertex Securities 7.84(7.47)45-3(294)
Videocon 172.25(171.95)196-161(11)
Vikas Wsp 58.7(57.8)76-9(834)
Vinati Organics 124.0(122.6)135-60(24)
Visaka Ind 135.75(135.55)141-57(50)
Viseshin 12.02(11.45)12-2(144)
Vivmed Labs 342.55(335.3)444-212(34)
Voltas 115.9(114.75)138-71(213)
W P I L 396.95(405.8)458-169(3)
West Coast Pap 91.45(91.35)122-44(79)
Whirlpool 256.35(258.7)272-141(36)
Wire & Wireless 21.25(21.75)24-5(184)
Y,Z
Yes Bank 419.75(412.45)421-230(219)
Zandu Phar 1496.65(1485.65)1905-1199(0)
Zee News 14.76(14.22)17-8(305)
Zensar Tech 244.5(240.25)302-113(14)
Zenu Infotech 41.65(41.45)44-22(71)
Zuari Ind 120.5(121.7)215-120(10)
Zylog Systems 120.8(134.2)340-120(21)
GROUP T
A
Aarti Drugs 196.7(192.65)203-72(104)
Amara Raja 226.3(227.6)249-89(13)
Andrew Yule 20.15(19.75)28-12(63)
Atlas Cycles 405.35(400.75)466-247(20)
B
B & A Ltd 204.25(202.95)255-71(8)
B P L 22.9(22.55)23-14(299)
Blissgvs 41.5(40.45)44-20(54)
C
Cerebra Int 27.5(23.95)37-21(47)
Choice International 39.6(39.1)66-28(44)
Commitment Cap 35.0(36.25)61-16(126)
Crestani 21.05(21.2)50-19(162)
D,E,F
Db Stock Brokers 95.95(95.8)112-76(32)
Decngold 23.85(22.75)26-15(90)
Dhanalakshmi Bk 56.9(56.45)79-42(65)
Financial Tech 1030.6(1003.05)1043-518(64)
G
Genesys Int 153.55(158.55)232-114(48)
Global Capit 10.87(10.68)16-6(169)
Goodricke Group 136.75(134.9)164-103(25)
Guj. Sidhee Cem 15.58(15.01)15-6(2011)
H
Hind Dorr 25.75(25.35)56-21(36)
Hind Org Chem 19.6(19.4)25-15(75)
Hitachih 133.45(134.55)172-93(11)
I,J
I F B Ind 107.45(107.7)130-58(24)
Inani Marb 521.85(498.15)579-93(28)
Ind. Hume Pipe 120.0(115.6)130-81(8)
Intensive Air Systems 11.42(10.88)11-4(137)
Jayaswals Ne 12.0(11.96)22-9(117)
K,L,M,N,O
Kotawala Ind 173.1(172.6)184-79(112)
Luminaire Technologies 41.3(41.3)41-10(1161)
Malar Hosps 42.2(44.4)47-24(28)
Mount Ev Min 113.65(113.85)117-47(73)
Nelco 50.25(50.5)64-37(28)
P,Q
Peninsula 71.05(73.15)84-27(125)
Polypro Fibrils (i) 15.34(14.16)17-8(57)
Prakash Ind 51.45(50.7)65-25(59)
R
R S Software 176.4(177.9)197-43(40)
Rain 39.45(40.2)48-27(109)
Rama Phos 72.25(73.35)91-37(22)
Rollatainers 147.85(134.45)180-94(21)
S,T
S Kumars 13.65(14.35)40-13(3471)
S P L 83.0(80.85)93-28(22)
Shalibhadra Fin 53.5(54.8)79-36(89)
Singer India 112.8(107.45)112-26(93)
Symphony Comfort 306.0(315.5)1250-173(13)
U,V
Umangdair 60.4(61.4)68-21(123)
Upsurge Invest 79.45(78.1)83-22(18)
Venus Remedies 306.0(296.8)316-141(70)
Viceroy Hotels 25.05(25.5)34-14(63)
Vindhya Tele 208.5(205.45)239-108(5)
W,X,Y,Z
Walchandnagar 74.8(75.3)111-57(24)
Ybrant Digital 75.75(75.8)141-65(75)
Zenith Infotech 33.3(35.0)54-28(28)
GROUP S
A
Ador Fontech 85.25(85.85)102-73(11)
Amrutanj 160.0(160.2)178-122(30)
Amrutanjan Health Care 160.0(160.2)178-122(30)
Amtek Auto 71.75(72.0)146-70(115)
Amtek India 95.2(96.1)114-52(159)
Apw President Systems 201.75(204.55)261-131(41)
Atul Auto 121.0(116.55)136-66(33)
B
Bajaj Elect 196.0(197.5)234-132(9)
Balaji Amines 56.55(56.65)66-31(16)
Bf Utilities 354.45(354.35)528-259(87)
Bharat Bijlee 551.1(555.65)767-511(2)
Bi 245.55(238.25)318-132(104)
C
Camphor&allied 156.0(144.0)174-85(9)
Camson Bio Technologies 58.5(59.4)71-36(43)
Caprihans India 49.25(48.45)62-42(27)
Carnation Nutra 467.0(445.9)598-320(12)
D
Deepak Nitrite 209.0(197.6)210-136(14)
Dhunseri Tea 117.95(111.0)131-100(47)
Diamond Power Infrastructure Ltd 104.95(105.7)144-74(15)
Dolphin Off Ent 111.7(110.65)124-57(8)
E,F
Emami 578.85(577.75)599-320(4)
Emco 29.1(29.35)49-20(48)
Enkeicaq 73.95(70.05)83-54(22)
Erainfra 136.7(136.5)155-91(131)
Forcemot 475.0(476.85)605-387(2)
G,H
Gandhi Spl Tube 138.0(138.0)144-117(8)
Granules Ind 185.9(180.45)234-55(17)
Gulf Oil Corp 89.65(91.6)103-52(44)
Hawkins Cook 1963.25(1939.2)2025-1215(2)
Helios & Matheson 50.45(47.1)51-18(237)
Hind Tin Works 57.45(57.05)98-46(67)
I,J,K,L
I.c.s.a. 16.15(16.35)56-12(82)
Int Travel House 223.15(226.95)236-155(4)
Ion Exchange 136.85(134.95)155-84(10)
Jmfinan 17.2(17.3)19-11(585)
Kavveri Telecom 114.25(120.25)271-114(14)
Kennamet 948.3(937.8)1247-640(3)
Kirloskar Bro 153.4(147.7)184-108(15)
M,N
Madhucon Projects 31.65(31.3)74-27(33)
Man Indus 177.5(177.15)238-91(14)
Mayur Uniquo 467.0(473.2)479-155(15)
Mercator Lines 20.7(21.0)33-15(146)
Micro Tech 44.4(40.85)91-38(93)
Mohit Industries 54.85(55.35)67-21(23)
Neuland Lab 177.0(175.95)185-58(13)
O,P,Q,R
Oriental Carbon 178.8(173.25)186-82(15)
Ortin Laboratories 30.0(30.0)31-13(150)
Patel Eng 78.25(76.9)127-62(47)
Rainbow Papers 79.05(79.8)91-58(94)
Relaxo Footwear 877.6(841.7)887-235(4)
S
Sanwaria Agro 39.5(39.5)49-9(95)
Shahi Shipping 673.05(660.6)730-292(7)
Shakti Pumps 64.7(58.15)66-29(127)
Sharon Bio-medicine 363.9(363.35)460-288(22)
Steel Exchange India 75.0(76.25)79-39(55)
Subros 30.95(27.15)40-20(127)
T,U
Tilaknagar Industries 63.5(64.05)74-27(231)
Timex 18.75(18.0)29-16(529)
Unitedbrew 771.65(772.85)795-339(74)
V,W,X,Y,Z
V I P Ind 80.35(79.0)168-68(218)
V S T Tillers Tr 425.1(448.65)563-407(6)
Vadilal Ind 236.0(229.65)306-87(41)
Valecha Eng 57.05(56.95)83-42(23)
Vinati Organics 124.0(122.6)135-60(24)
Zicom Elec Sec 79.8(78.3)81-25(28)
Zydus Wellness Ltd 467.0(445.9)598-320(12)
GROUP Z
A
Aarey Drugs 55.85(55.3)62-9(487)
Aci Infocom 147.0(148.05)176-40(84)
Agarwal Holdings 59.1(58.2)73-22(71)
Apeego 161.5(157.7)164-20(99)
Ashutosh Paper Mills 73.1(69.75)174-20(150)
B,C,D
Barasia Holding & Trading Company 215.0(221.5)254-129(18)
Baroda Extrusion 7.22(7.38)8-1(238)
Beryl Drugs 30.3(30.4)33-14(70)
Blue Circle Services 71.3(71.2)85-61(873)
Caplin Point L. 68.4(66.6)69-21(21)
Dhvanil Chemicals 81.0(81.85)83-25(200)
E,F,G
Eastern Sugar 10.8(11.24)14-6(129)
Esaar 53.5(50.15)58-9(409)
Finalysis Credit & Guarantee Company 74.85(73.65)75-30(103)
Gemstone Investment 17.75(17.8)20-5(1459)
Goodluck Steel Tubes 22.95(22.2)24-12(65)
Goyal Financials 45.5(43.45)46-13(28)
Grenada Investment & Trading Comapny 115.0(114.4)142-11(44)
H,I,J,K
Hind. Copper 268.5(253.7)320-146(388)
Insul Elec 319.9(318.6)422-242(8)
Intec Secur. 81.65(88.15)89-27(39)
Jalan Metallurgical 336.45(338.4)350-52(67)
Jalgaon Reroll 123.0(122.25)128-26(48)
Kalefilms 30.15(30.55)49-17(57)
Kosha Cubidor 23.3(24.0)24-4(280)
L,M,N,O
Lesha Steels 79.1(78.1)145-75(308)
National Min 179.3(177.1)234-136(28)
Natraj Comm 118.5(116.0)124-34(219)
Ncl Research And Financial Services 850.7(825.0)864-94(4)
Neha International 15.05(15.8)111-15(231)
P,Q,R
Parikh Herbals 44.15(42.05)65-5(533)
Paro Leasing 26.5(27.0)45-3(143)
Polytex India 235.4(234.95)259-117(294)
Rammaica 27.65(28.1)29-9(32)
Rasoya Proteins 89.1(88.7)94-18(204)
S
Sai Wires India 30.7(31.3)117-12(31)
Sawaca Finance 215.75(212.6)234-15(59)
Secunderabad Healthcare 22.65(21.6)24-2(719)
Shree Nath 45.7(44.95)46-8(142)
Shubham Granites 17.85(17.5)50-5(136)
Sulabh Eng 411.0(410.0)418-11(5)
Swan Mills 134.0(133.95)147-56(245)
T,U,V
Thakker`s Dev 119.7(114.0)119-78(32)
Toshika Chemicals 162.05(158.55)165-19(137)
Trendy Knitwear 9.75(9.71)19-4(271)
Tuni Textile Mills 270.5(268.8)284-24(302)
Veerenrgy 15.1(15.4)16-1(3826)
Vishal Cotspin 141.7(136.8)190-122(12)
Vision Tech 9.34(9.13)10-5(329)
W,X,Y,Z
Wyn Aqua Exp 19.0(19.2)19-5(187)


Go to Top

Photo Gallery
A major fire that broke out in the crackers market in Faridabad...

A major fire that broke out in the crackers market in Faridabad...

On the eve of Diwali Renowned sand artist Sudarsan Pattnaik created a sand sculpture of Kali...

On the eve of Diwali Renowned sand artist Sudarsan Pattnaik created a sand sculpture of Kali...

Indian passengers rest on a crowded platform ahead of Diwali, the Hindu festival of lights...

Indian passengers rest on a crowded platform ahead of Diwali, the Hindu festival of lights...

Indian soccer player Peter Biaksangzuala, center, performs flips as he celebrates a goal...

Indian soccer player Peter Biaksangzuala, center, performs flips as he celebrates a goal...

Woman buying earthen lamps at a market ahead of the Diwali festival...

Woman buying earthen lamps at a market ahead of the Diwali festival...

School children paint their faces during Diwali celebrations...

School children paint their faces during Diwali celebrations...

A huge rangoli in front of Swaminarayan Temple...

A huge rangoli in front of Swaminarayan Temple...

Volunteers of Azad Hind taking out a procession to mark the Azad Hind Foundation Day...

Volunteers of Azad Hind taking out a procession to mark the Azad Hind Foundation Day...

Family members paying tribute to police martyrs during Police Commemoration Day...

Family members paying tribute to police martyrs during Police Commemoration Day...

TRS activists set affire chairs at the TDP office in Nalgonda...

TRS activists set affire chairs at the TDP office in Nalgonda...

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