Press Esc to close
Saturday 26 July 2014
News updated at 2:40 AM IST
Weather
Max: 29.2°C
Min : 20.3°C
In Bangalore
Sunny day

Stocks prices on Nov 7, 2012

Table Guide

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 725.55(728.2)915-541(35)
A C C 1470.25(1470.75)1514-1083(24)
Abg Shipyard 391.05(372.7)463-295(11)
Abirlanuv 928.2(931.35)1028-710(8)
Acl 217.9(214.9)220-135(233)
Adani Enter 228.7(227.7)468-151(389)
Allahabad Bank 142.45(136.65)211-103(390)
Alok Industr 11.79(11.82)23-10(1199)
Alstom Proje 412.35(414.25)540-280(7)
Andhra Bank 106.5(104.65)138-79(136)
Apollo Hosps 880.5(818.6)899-452(202)
Apollo Tyres 84.2(84.85)102-53(501)
Arvind 83.4(83.1)108-59(141)
Ashok Leyland 24.8(24.3)32-20(794)
Asian Paints 4109.95(4097.7)4170-2551(23)
Aurobindo Phar 175.75(175.5)178-80(358)
Axis Bank 1233.25(1220.65)1309-784(231)
B
B A S F India 676.8(684.2)731-427(5)
B H E L 236.4(232.45)340-195(362)
Bajajhoin 871.5(875.4)885-625(1)
Balaji Tele. 49.9(47.7)58-28(160)
Ballarpur Ind 22.75(22.3)26-17(97)
Bank Of India 287.75(279.0)408-253(122)
Bharat Earth. 291.95(292.15)702-270(11)
Bharat Elec 1216.05(1199.3)1665-1124(2)
Bharat Forge 266.65(266.9)347-231(41)
Bhartiartl 271.1(273.5)412-238(719)
Bk Of Baroda 775.05(753.15)881-606(130)
Bombay Dye 115.0(113.05)118-62(254)
Boschl 8849.75(8887.85)9300-6425(0)
Bpcl 339.5(341.2)394-229(23)
Brigade Enterprises 68.05(67.8)81-38(56)
Britannia Ind 470.1(479.85)599-400(21)
C
C E S C 276.25(280.8)345-186(33)
Cadila Health 859.2(886.65)964-629(118)
Cairn India 331.35(329.7)400-284(174)
Canara Bank 435.5(419.35)566-306(183)
Castrol India 303.75(303.8)338-192(28)
Central Bank Of India 74.9(73.1)111-62(544)
Century Enka 129.4(127.25)145-88(16)
Century Tex 403.7(402.85)408-215(126)
Chambal Fert 67.85(68.95)94-62(164)
Chennai Petro 132.05(136.9)197-117(16)
Cipla 395.6(396.35)400-284(271)
Coal India Ltd 348.15(351.25)386-293(135)
Colgatepalm. 1298.2(1307.6)1316-932(7)
Corp Bank 404.25(397.75)528-335(8)
Crompton Gr. 113.5(111.05)167-102(595)
Cummins India 490.0(485.0)517-322(18)
D,E,F
Dabur India 128.35(127.15)140-92(45)
Dena Bank 113.9(110.7)114-47(911)
Dish Tv India 76.1(75.25)84-52(476)
Dlf 210.95(206.4)261-169(755)
Dr Reddy`s Lab 1794.15(1785.9)1818-1501(10)
E I H 73.3(72.75)103-72(54)
Edelweiss Capital 35.15(35.6)45-21(52)
Educomp Sol 151.9(149.4)274-128(233)
Eng India 229.7(231.35)288-195(93)
Escorts 64.7(64.0)93-55(96)
Essel Propack 40.95(41.1)43-23(56)
Exide Ind 140.25(138.6)166-98(149)
F D C 87.5(89.7)95-75(37)
Federal Bank 481.75(477.4)494-322(7)
Finolex Cables 43.7(42.95)49-21(53)
Finolex Ind 65.4(65.1)76-42(34)
G
Gail 365.7(363.05)425-303(36)
Geometric 106.25(105.75)125-36(99)
Glaxo Smithk. 1998.3(1999.25)2338-1830(0)
Glaxocon 3055.95(3069.2)3200-2179(1)
Global Tele 28.95(28.4)61-23(278)
Gmr Infra 21.3(20.35)34-17(1405)
Godrej Cp 698.15(685.25)744-370(27)
Grasim Ind 3407.05(3358.7)3511-2207(10)
Great Offshore 101.0(99.9)140-70(30)
Gtl Infrastructure 7.82(7.75)14-6(179)
Guj. Ind Power 70.85(68.4)84-56(15)
Guj. Min Deve 215.25(213.8)220-151(49)
Gujarat Gas 300.2(299.65)451-270(6)
Gujarat St Petronet 74.7(75.3)102-62(107)
H
H C L Infosys 39.15(39.2)63-34(170)
H C L Tech 616.8(609.0)621-374(60)
H D F C Bank 640.15(639.8)645-400(198)
H M T 43.35(43.2)53-26(32)
Hdfc 797.35(782.35)804-600(397)
Hdil 105.25(105.9)135-52(3818)
Hero Honda 1945.65(1935.4)2278-1702(26)
Hexaware Tec 115.6(114.9)142-73(117)
Hind Petro 299.2(299.1)356-238(36)
Hind Zinc 139.15(139.65)149-106(88)
Hindalco Ind 113.7(112.55)164-100(691)
Hindujav 485.1(483.45)522-286(11)
Hpcl 299.2(299.1)356-238(36)
Hsng Dev Infra 105.25(105.9)135-52(3818)
Hsq Dev Fin 797.35(782.35)804-600(397)
Hul 532.25(532.7)579-373(200)
Hul 532.25(532.7)579-373(200)
I
I C I India 946.85(956.3)983-693(1)
I T C 289.8(289.25)299-189(227)
Icici Bank 1092.25(1081.85)1102-641(808)
Idbi 103.65(98.2)121-77(839)
Idea Cellular 87.45(85.05)103-71(569)
Idfc 166.5(162.55)168-90(645)
India Cements 92.8(96.6)118-65(513)
India Infoline 70.65(70.9)78-42(49)
Indiabulls Real Est 62.7(61.45)83-40(1317)
Indian Bank 173.0(166.35)265-152(25)
Indian Hotels 63.55(62.95)80-51(83)
Indian Ovrsea 75.3(72.7)119-66(153)
Indusind Bank 366.15(363.45)375-221(138)
Infosys Tech 2399.2(2383.9)2990-2101(48)
Ingersollrand 475.0(472.8)543-355(5)
Ingvysya 460.0(455.8)475-276(7)
Ioc 262.45(261.25)300-239(25)
Ipca Lab 458.8(461.95)495-234(5)
Ispat Ind 10.13(10.05)15-9(261)
J,K,L
J & K Bank 1335.2(1309.7)1362-645(81)
J B Chem 73.95(73.25)78-58(18)
Jaiprakash Ass 93.65(88.65)96-50(3329)
Jaypee Infratech Limited 49.2(48.6)61-33(136)
Jet Airways 372.55(370.8)411-167(148)
Jindal 119.75(119.2)180-101(204)
Jindal Stainless 65.3(67.0)92-55(69)
Jindal Steel 387.45(386.35)663-321(225)
Jsw Steel 752.6(748.65)885-464(97)
Kfa 12.83(12.55)30-7(11084)
Kotakbank 627.95(626.2)651-418(28)
L I C Hsq Fin 255.45(253.7)290-208(317)
L&t 1668.5(1665.2)1719-971(181)
Lanco Infratech 12.42(12.31)25-8(3201)
Lupin 588.2(586.85)631-409(72)
M,N,O
M & M 917.1(914.4)926-621(153)
M&m 917.1(914.4)926-621(153)
Mangalore Ref 65.85(66.45)74-49(72)
Maruti 1468.0(1454.55)1488-905(51)
Mastek 147.8(142.1)185-73(27)
Maytas Infra 61.9(60.95)93-48(26)
Mirc Elec 12.37(12.94)20-10(142)
Mtnl 27.3(26.5)45-20(655)
Mtnl 27.3(26.5)45-20(655)
N T P C 169.8(168.4)190-138(92)
National Alum 45.95(46.4)68-45(105)
Nestle Ind 4862.4(4860.15)5024-3930(1)
O N G C 266.6(267.05)303-240(210)
Omaxe 160.2(160.0)171-128(151)
Oracle Fin 2870.0(2869.2)3125-1738(2)
Orchid Chem 106.25(104.3)197-100(224)
Oriental Bank 328.2(324.75)336-190(82)
P,Q,R
P & G Hygiene 2509.0(2430.1)2544-1600(0)
Parsvnath Dev 39.6(39.15)79-32(459)
Pfizer 1143.0(1141.95)1410-1071(1)
Pidilite Ind 201.0(190.25)224-133(111)
Piramalhe 478.0(489.95)562-340(5)
Pnb 777.0(757.15)1091-659(109)
Polaris Soft 119.7(120.0)175-102(28)
Power Fin Corp 191.75(188.15)223-131(429)
Power Grid Corp 119.5(119.35)124-94(290)
Punj Lloyd 53.55(52.75)65-37(380)
Ranbaxy Lab 550.35(547.3)578-366(127)
Rashtriya Chem 54.35(54.3)73-42(71)
Raymond 400.4(398.1)439-300(87)
Rcom 57.8(56.4)109-46(2121)
Reliance Capital 406.8(394.45)481-225(1184)
Reliance Ind 800.45(805.15)895-671(455)
Reliance Power 98.65(97.55)139-68(898)
Relinfra 485.2(478.5)679-328(480)
Rolta India 64.95(64.95)108-50(170)
S
S A I L 83.35(82.4)115-73(144)
Satyam Comp 110.65(110.65)116-62(418)
Sbi 2214.35(2172.85)2474-1576(563)
Shipping Corp 51.55(51.05)81-46(99)
Siemens 706.0(709.4)862-627(21)
Sobha Developers 385.6(379.0)394-185(8)
Sterlite Ind 102.5(101.75)138-86(437)
Sterlite Optical 30.2(30.3)46-27(129)
Sun Pharma 701.45(698.1)728-486(19)
Suntv 342.2(343.15)373-176(42)
Suzlon Energy 15.65(15.6)37-14(1297)
Syndicate Bnk 121.3(119.4)125-67(73)
T,U,V
Tata Chem 318.5(318.85)374-295(30)
Tata Elxsi 222.4(220.75)254-167(8)
Tata Power 103.85(106.45)121-80(397)
Tata Tea 159.65(158.1)164-80(600)
Tatacomm 249.15(251.75)266-176(46)
Tatamotors 269.25(266.85)320-160(1289)
Tcs 1328.8(1321.0)1438-1042(53)
Tech Mahindra 967.7(963.15)1043-537(30)
Thermax 591.0(573.9)601-388(5)
Tisco 401.95(398.7)500-332(430)
Titan Ind 292.3(290.95)295-154(231)
Tn Newsprint 115.6(112.0)121-75(73)
Torrent Power 164.95(167.6)252-146(18)
Tvs Motor 38.55(38.45)67-31(120)
Union Bank 232.0(218.1)273-150(588)
Unitedphos 119.05(118.75)168-105(112)
Vijaya Bank 54.95(54.25)68-43(224)
W,X,Y,Z
Welspunguj 101.35(100.35)156-64(145)
Wipro 367.5(365.95)452-325(115)
Wockhardt 1625.8(1559.7)1637-251(28)
Zeeenter 196.1(194.35)208-112(139)
GROUP B
A
3i Infotech 7.47(7.62)25-7(480)
A P Paper 300.7(303.7)373-120(18)
Aarti Ind 95.0(92.3)98-39(151)
Aban Offsho 420.8(425.65)571-320(123)
Acropetal Technologies Ltd 12.61(12.98)19-10(170)
Acrysil 106.6(96.15)110-58(29)
Adani Power Ltd 49.95(49.65)96-36(332)
Adani Power Ltd 49.95(49.65)96-36(332)
Adlabs Films 72.9(71.65)97-49(133)
Advanta India 830.55(827.7)882-222(35)
Aegis Logis 173.3(172.1)193-100(45)
Ajanta Pharma 371.9(380.05)505-145(7)
Akar Tools 26.5(25.45)44-19(73)
Alembic Pharmaceuticals Ltd 68.25(67.4)78-34(34)
Alstom 205.55(203.7)230-132(12)
Amar Remedies 41.7(38.4)163-28(216)
Anikinds 34.5(33.45)40-22(51)
Anil Products 205.0(198.9)294-190(5)
Ansal Properties 30.9(30.85)41-21(199)
Aptech 68.45(67.6)128-64(100)
Archies 26.75(26.6)39-20(59)
Arrow Webtex 70.05(70.0)104-52(517)
Arshiya International Ltd. 121.0(121.95)171-111(44)
Arvee Denims 72.6(66.0)72-27(70)
Asahi Songwon Colors 82.25(84.35)105-69(20)
Asahi Songwon Colors Ltd 82.25(84.35)105-69(20)
Ashapura Mine. 42.2(40.2)42-8(110)
Ashika Credit Capital Ltd 115.4(112.9)150-25(30)
Astra Zeneca 1536.6(1520.7)2649-1195(1)
Astral Poly Technik 369.0(345.0)370-124(4)
Atul Chem 426.45(415.3)448-135(30)
Autoline Industries 168.7(169.25)211-69(25)
Avaya 392.05(393.75)468-121(3)
B,C
B O C India 411.8(402.05)530-265(18)
Bajaj Auto Fin 1315.35(1299.95)1345-585(7)
Bajaj Hind 29.8(29.3)37-23(311)
Balmer Law 195.4(191.0)204-134(7)
Balmer Lawri. 636.9(644.05)664-463(3)
Balrampur Chini 67.1(65.2)74-32(505)
Bank Of Maha 53.6(53.4)58-37(37)
Bartronics India 24.3(23.7)54-18(121)
Bata India 865.75(864.8)989-492(17)
Bayer 1170.9(1158.2)1176-673(1)
Bengal&assam 266.0(263.75)275-170(18)
Berger Paints 144.35(142.3)156-78(248)
Bgr Energy Systems 268.4(268.8)373-172(46)
Bhandari Hos. 47.1(46.55)59-21(37)
Bharati Shipyard 69.7(68.75)114-61(19)
Bhartiya Int 133.85(133.65)138-45(108)
Bhussteel 489.0(490.8)513-296(60)
Bil Energy Systems Ltd 84.35(83.6)123-44(243)
Biocon Ltd 288.3(284.85)349-208(118)
Birla Ericsson 16.9(16.47)18-8(178)
Blue Star 192.15(193.4)230-150(8)
Bombay Bur Trdg 610.1(598.2)631-338(29)
Brooks Laboratories Ltd 22.35(18.65)28-12(188)
Can Fin Homes 129.15(125.8)139-87(53)
Carbon Everflow 85.25(82.75)99-65(26)
Ceat 107.75(106.75)125-66(94)
Chirawa Cements 142.0(141.45)160-14(176)
Cholam. Inv 233.55(231.5)242-106(651)
Chromatic India 89.75(90.45)101-56(75)
Cinemax India 20.32(16.94)39-11(277)
City Union Bnk 59.45(59.05)61-39(86)
Core Project 307.65(309.2)345-245(4)
Cox And Kings(india) Ltd 145.4(147.3)231-119(55)
Crew B.o.s. Prod 25.05(25.55)40-19(57)
D,E,F
D C M Shr. Con 72.7(68.6)86-37(72)
D C W 23.65(23.8)26-7(361)
D S Kulkarni 72.4(73.4)79-47(44)
Daawat 64.7(65.75)69-32(33)
Dabur Pharma 95.0(92.95)176-78(126)
Den Networks Ltd 182.05(185.2)188-46(42)
Development Credit Bank 44.25(43.05)52-30(451)
Dewan Hsq Fin 206.65(202.35)279-142(35)
Dhanuka 128.5(122.7)138-80(65)
Dishman Pharma 99.85(98.85)107-32(174)
Divi's Lab 1159.45(1138.5)1215-695(55)
E I Dparry 225.0(228.3)256-165(28)
Eicher Motors 2593.8(2541.9)2636-1376(4)
Elder Pharma 334.2(327.95)406-267(14)
Elecon Eng 50.8(50.4)70-39(28)
Electrosteel C. 28.3(28.4)29-15(734)
Entertainment Network India 244.85(244.2)258-194(213)
Ess Dee Aluminium 302.3(281.6)313-114(140)
Essar Oil 65.9(65.95)87-44(580)
Essar Shipping Ltd 27.65(29.85)95-16(61)
Essarship 102.5(101.7)106-46(38)
Eveready Ind 22.85(22.9)35-16(86)
Everest 235.15(220.8)241-102(30)
Everonn Systems India 149.2(146.65)475-135(112)
Excel Crop 224.0(221.0)235-85(24)
Farry Industries 17.22(16.4)36-13(80)
Firstsource Solutions 11.81(11.77)15-5(529)
Flexituff International Limited 203.15(206.85)384-175(36)
Fortis Healthcare 105.15(102.75)132-81(93)
Future Capital Holdings 170.4(170.15)186-101(38)
Future Ventures India Ltd 9.4(9.25)9-7(258)
G
G I C Hsq Fin 121.85(116.15)124-68(229)
Gallantt Metal 29.6(29.35)36-15(104)
Gammon India 39.9(39.8)67-36(269)
Gangotri Iron 38.15(38.2)52-28(91)
Gati 36.5(35.4)54-23(126)
Geodesic Inf 41.7(41.5)65-33(53)
Ghcl 39.2(39.2)44-27(535)
Gitanjali Gems 399.9(400.55)443-286(254)
Glenmark Phar 430.95(431.0)449-265(37)
Globus Spirits 123.25(121.5)132-87(17)
Glodyne 49.35(47.0)434-45(62)
Gmm Pfaudler 105.35(106.65)122-72(10)
Godawari Power 121.85(122.2)136-69(22)
Godfrey Phi. 3330.0(3229.9)3944-2349(2)
Godrej Indus 319.35(317.5)327-168(566)
Goenka Diamond & Jewels Ltd. 28.2(28.05)29-2(88)
Goodyear India 325.05(330.1)412-269(4)
Greave 73.2(74.45)99-60(1241)
Gruh Fin 202.0(195.5)223-101(53)
Guj. Alkalies 138.45(134.3)145-100(89)
Guj. Amb Exp 24.55(24.8)26-16(104)
Guj. Nre Coke 18.95(19.2)28-14(2593)
Guj. State Fert 73.8(74.75)100-64(30)
Gujarat Pipavav Port Ltd 48.75(48.6)69-46(39)
Gulshan Polyols 79.2(79.65)85-50(24)
H,I
H F C L 10.92(10.87)16-10(341)
Hanung Toys 141.05(138.9)155-76(110)
Havell`s India 594.5(581.05)672-365(47)
Hercules Hoists 139.9(140.7)164-95(17)
Heritage Food 444.7(425.5)450-133(88)
Hikal 433.0(449.3)479-226(22)
Himatsingka S. 36.9(36.45)38-22(49)
Hind Con 17.35(17.05)33-14(622)
Hind Motors 10.3(9.84)14-7(124)
Hind Oil Exp 97.6(95.6)152-86(367)
Hind Sanitary 121.65(119.5)181-104(25)
Hondasiel 567.75(541.2)574-261(4)
Hotel Leela 30.1(29.5)40-27(129)
Ht Media 97.95(97.5)149-82(1112)
Hyderabad Ind 483.8(488.1)547-255(4)
I F C I 29.55(28.45)49-19(2866)
I V R Cons 43.45(41.95)75-27(1637)
Ibn18 29.6(29.15)38-15(2784)
Icra 1301.15(1337.3)1449-797(1)
Iid Forgings 121.0(121.95)171-111(44)
Il&fs Transportation Networks Ltd. 189.2(189.05)224-143(16)
India Glycols 218.2(213.6)226-111(54)
Indiabulls Finan 239.35(233.4)260-116(271)
Indiabulls Power 11.9(11.75)20-8(395)
Indian Infotech And Software 19.8(19.6)24-1(911)
Indrapr. Medi 36.7(36.3)44-32(53)
Indraprastha Gas 264.8(260.55)436-170(355)
Indswift Lab 54.15(54.6)133-39(24)
Info Edge India 352.9(346.8)400-274(3)
Infotech Ent 193.35(201.05)207-100(535)
Inox Leisure 78.0(74.3)81-35(32)
Insecticides India 418.0(420.8)476-311(16)
Irb Infrastructure Developers 125.8(122.55)210-100(726)
Ivrcl Infrastruc 43.45(41.95)75-27(1637)
J
J B F Ind 137.85(139.8)151-89(18)
J K Ind 119.3(116.1)131-53(18)
J L Morison 415.0(407.0)462-335(6)
Jai Corp 59.0(57.75)117-45(480)
Jain Irrigation 67.95(67.7)126-59(501)
Jaiprakash Hydro 38.2(38.3)49-24(171)
Jay Shree Tea 106.1(106.95)141-78(125)
Jayant Agro Org 150.0(148.7)156-78(11)
Jhaveri Weld 34.15(32.75)40-2(79)
Jhs Svendgaard Laboratories 30.8(32.55)48-27(47)
Jindal South West Holdings 567.75(560.55)1092-356(21)
Jindalph 138.1(136.2)176-110(14)
Jindpolyfm 197.05(198.25)240-143(30)
Jk Cement 309.0(295.9)309-95(61)
Jklakshmi 126.95(126.85)131-36(81)
Jubilant Org 215.5(218.45)243-154(48)
Jyothy Laboratories 178.05(173.35)185-62(41)
Jyoti Struct 44.25(43.45)63-35(129)
K,L
K G Denim 15.17(15.01)16-8(139)
K R B L 26.65(26.4)28-12(412)
K S B Pumps 228.0(227.15)266-141(43)
Kajaria Ceramic 220.25(217.5)223-84(11)
Kalpataru Pwr 83.55(82.75)134-64(46)
Kalyani Steels 53.7(53.45)70-32(41)
Kar Vysy Bank 480.0(469.65)481-322(18)
Karnataka Bnk 140.65(138.8)142-64(844)
Kaveri Seed Company 1164.15(1145.75)1284-400(1)
Kecil 62.55(62.0)80-31(106)
Kei Ind 19.25(18.8)22-12(78)
Kemrock Ind 72.6(73.55)570-70(77)
Kesoram Ind 144.05(143.9)170-83(43)
Kgnind 17.2(17.0)32-13(173)
Kirloskar Ferro 30.9(28.35)32-19(2484)
Kohinoor 30.25(30.15)46-25(51)
Kolte Patil Developers 75.65(76.75)77-26(476)
Kpitcumm 122.8(122.2)142-68(1068)
Kpr Mill 129.6(130.65)148-75(11)
Kwality Dairy 40.9(44.2)182-25(3370)
L K P Mer Fin 61.0(61.0)82-52(60)
La Opala Glass 159.8(157.55)160-89(9)
Lakshmi Machine 2116.25(2124.8)2204-1426(1)
Liberty Phosp 170.85(171.75)184-45(51)
Liberty Shoes 102.3(106.95)125-56(49)
Lincoln Pharmaceuticals 33.45(31.75)35-19(41)
Lloyd Elect 62.55(62.95)74-36(42)
Lloyds Steel Ind 12.0(10.97)14-6(140)
Lovable Lingerie Ltd 369.6(369.45)531-278(72)
M
M And B Switchgears Limited 192.5(192.0)197-50(13)
M R F 10279.7(10307.0)11570-6330(1)
Madras Cements 218.0(212.5)219-100(110)
Man Infraconstruction Ltd. 196.8(193.95)229-90(23)
Manali Petro 11.68(11.93)14-7(130)
Manappuram Gen 37.75(36.7)67-18(590)
Mandhana Industries Ltd. 243.0(241.15)299-187(32)
Mangalam Cem 175.35(175.1)183-76(140)
Mangalore Chem 44.25(45.05)57-30(167)
Marico Ind 205.6(208.65)217-134(15)
Max India 242.95(233.9)250-140(50)
Maxwell Industries 25.5(25.4)33-18(195)
Mcdowell Holdings 87.3(85.55)89-31(17)
Mcleod Russel India 312.35(307.15)345-165(28)
Midfield Industries Ltd 34.95(35.1)56-32(40)
Midpoint Software & Electro Systems 47.75(47.0)48-17(36)
Mindtree 687.6(675.05)761-371(21)
Mirza 21.6(21.15)23-16(180)
Mmtc Ltd 733.65(736.25)1009-438(28)
Monnet Ispat 292.0(289.4)560-265(5)
Monsanto India 638.8(630.65)800-599(2)
Motherson Sumi 158.55(156.35)179-86(87)
Mundra Port 131.15(134.6)166-105(221)
Muthoot Cap 94.5(92.65)95-51(12)
Mysore Cem 53.45(51.5)56-25(86)
N,O
N I I T 33.55(33.5)56-29(34)
Nagarjuna Agri 80.95(77.9)90-50(18)
Nagarjuna Con 45.45(45.2)66-28(217)
Natco Pharma 384.8(382.2)437-197(2)
National Pero 498.5(496.65)535-312(2)
Navneet Pub 57.45(57.6)71-50(21)
Nbventure 185.45(185.1)226-147(177)
Nectar Lifescn 21.9(22.5)26-15(128)
Nelcast 25.4(22.0)36-19(230)
Neocorp 32.0(31.75)49-21(43)
Nesco 699.8(699.4)775-499(2)
Network 18 Media 36.7(36.95)62-26(280)
Nhpc 22.25(22.35)24-14(1196)
Nhpc Ltd 22.25(22.35)24-14(1196)
Niit Technologies 287.75(289.65)324-166(7)
Nilkamal Plast 235.85(232.25)282-177(9)
Nitco Tiles 26.5(26.85)53-18(98)
Nitin Fire Protection Industries 70.25(65.85)73-22(716)
Nocil 16.9(16.85)20-15(96)
Noida Toll Bridge 24.9(25.35)29-19(92)
O C L India 157.85(162.2)169-75(12)
Oil India Ltd 468.5(475.65)552-431(15)
Omkar Speciality Chemicals Ltd 121.05(120.55)123-49(42)
Omnitech Infosolutions 169.0(170.5)177-105(20)
Onelife Capital Advisors Limited 774.9(818.1)848-193(40)
Onmobile Global 42.05(42.2)84-28(303)
Opto Circu 126.8(126.25)225-114(125)
Orbit Corporation 59.8(56.3)68-25(1594)
Orbit Exp 62.5(61.95)71-41(74)
Orient Paper 78.3(78.55)88-44(39)
Orissa Minerals Development Company Ltd 4127.9(4060.2)6039-2555(19)
P,Q
Page Industries 3333.0(3332.7)3489-2275(0)
Pantaloon Ret 200.15(193.25)239-125(1119)
Parabolic Drugs Ltd 20.15(20.15)40-19(164)
Pasupati Fincap 27.9(28.05)45-9(105)
Paushak 74.5(72.25)79-37(16)
Persistent Systems Ltd. 483.15(481.5)495-290(6)
Petronet Lng 170.85(170.7)179-122(85)
Pg Electroplast Ltd 280.05(278.55)291-123(184)
Phillips Carbon 95.05(96.7)140-77(37)
Phoenix Mills 217.9(222.45)226-149(9)
Pidrugs 159.05(158.35)191-51(15)
Pipavav Shipyard 84.45(84.95)88-50(852)
Plethico Pharmaceuticals 260.25(251.0)396-156(75)
Poly Medicure 335.0(330.0)345-172(7)
Poly Medicure Ltd 335.0(330.0)345-172(7)
Polyplex Corp 209.65(209.6)216-143(6)
Ponnisug 345.7(321.4)355-71(15)
Pradip Overseas Ltd. 38.95(40.95)127-38(356)
Praj Ind 47.65(45.15)92-40(364)
Prakash Constrowell Ltd 150.0(150.0)311-81(9)
Prakash Steelage Ltd 158.0(160.85)200-114(10)
Pratibha Industries 50.05(49.85)58-27(22)
Prime Focus 49.45(49.9)64-33(114)
Prism Cement 57.25(57.65)60-35(83)
Provogue (india) 14.67(14.9)36-11(90)
Pslltd 57.35(56.55)71-50(42)
Ptc 69.5(69.9)74-38(103)
Ptc India Financial Services Ltd 16.21(16.03)18-9(144)
Puravankara Projects 87.3(76.8)89-54(788)
Pvr 234.6(234.4)239-115(17)
R
Radico Khait 117.95(117.75)134-92(10)
Raj Television Network 216.85(218.05)257-63(44)
Rajesh Exp 124.0(126.15)149-110(12)
Rallis India 148.6(142.95)169-111(1206)
Rane Madras 164.8(153.3)165-90(37)
Rasoya Proteins Ltd 88.8(89.55)94-18(34)
Redington India 83.8(84.0)97-65(24)
Rei Agro 10.51(10.5)23-7(120)
Reliance Indust 410.45(405.7)565-272(99)
Repro India 227.8(235.8)258-145(9)
Ricoh India 71.4(75.15)91-24(175)
Rswmltd 102.55(102.05)106-60(12)
Ruby Mills 733.75(692.8)899-590(2)
Rural Electrification Corporation 221.05(218.65)251-142(229)
S
S Bk Of Bikaner 412.0(415.5)470-302(9)
S R F 224.95(225.75)314-192(25)
Saintgobain 39.95(38.1)70-33(151)
Sandur Mang 435.65(439.65)590-261(6)
Se Investments 344.0(343.45)382-70(65)
Sesa Goa 176.05(175.4)270-148(146)
Shasun Chem 153.05(144.7)185-38(301)
Shaw Wall Gel 152.85(156.0)164-82(10)
Shree Cement 4399.0(4323.7)4442-1881(0)
Shree Ganesh Jewellery House Ltd 128.05(120.15)152-65(448)
Shree Renuka Sugars 32.1(31.75)57-22(1125)
Shrenuj & Co 58.0(58.6)90-50(19)
Shriram Epc 73.0(70.8)125-49(27)
Shriram Trans 622.2(624.05)669-416(3)
Signet 168.65(169.75)209-76(10)
Sintex Ind 66.05(64.75)122-50(620)
Sks Microfinance Ltd 119.85(117.8)205-54(72)
Solar Explosives 984.0(981.65)1024-667(5)
Sonata Soft 24.65(24.6)27-17(66)
Southind.bank 22.85(23.0)28-19(225)
Spicejet 36.05(35.75)41-15(2678)
Splash Mediaworks 14.55(14.5)38-14(99)
Sr Ray Alkalies 11.54(11.78)13-7(165)
Srei Int Fin 26.15(25.9)37-18(89)
Srs Ltd 36.9(37.0)48-26(127)
State Trading 237.6(238.4)333-110(42)
Strides Arcolab 877.35(883.75)958-369(22)
Subexltd 15.25(15.07)41-11(106)
Sudar Garments Ltd 126.05(121.25)128-43(180)
Sun Pharma Advanced Research Company 98.9(98.9)115-63(472)
Sundaram Fin 955.0(956.95)998-420(6)
Sundaram Multi Pap Ltd. 15.0(14.98)18-12(339)
Sundram Fast 54.15(53.0)63-42(31)
Superhouse Le 62.7(58.35)64-40(28)
Supreme Petro 58.0(56.3)64-36(23)
Surya Roshni 71.15(68.5)80-42(19)
Suven 27.45(27.85)29-11(140)
T,U
T.v. Today 79.1(78.6)85-41(173)
Talwalkars Better Value Fitness Ltd. 197.6(200.7)223-108(45)
Tantia Constructions 52.25(54.55)64-31(23)
Tata Coffee 1088.65(1085.8)1100-711(11)
Tata Metaliks 64.2(62.45)78-51(141)
Tata Sponge 322.05(327.45)351-232(3)
Texmaco Rail & Engineering Ltd 64.9(62.9)88-47(36)
Thinksoft 101.85(97.3)123-30(97)
Thirumalai Chem 107.7(111.1)145-42(26)
Thomas Cook 62.05(62.15)74-32(20)
Tide Water 7840.0(7775.75)8539-5676(0)
Time Technoplast 45.5(45.55)60-34(28)
Timken India 206.55(207.05)269-163(24)
Titanor Components 214.65(218.8)229-76(14)
Tplplast 192.65(188.2)198-59(12)
Transformers 136.4(137.85)223-122(8)
Trent 1140.0(1158.35)1260-771(1)
Triveni Eng & Ind 21.8(21.7)24-12(74)
Triveni Turbine Ltd 58.3(58.3)59-30(21)
Ttk Prestige 3448.85(3431.05)3996-2151(11)
Ttml 10.96(10.97)18-10(206)
Tube Invest 167.3(169.9)183-96(14)
Tulip 39.05(39.0)155-34(57)
Ubholding 126.15(120.85)155-53(864)
Uco Bank 74.4(73.65)95-44(1400)
Uflex 103.65(102.6)165-91(96)
Ultratech 2028.0(2019.95)2074-1093(13)
Unichem Lab 185.9(185.75)203-101(11)
Unitdspr 1300.1(1243.85)1424-450(714)
Unitech 25.65(24.0)37-17(6667)
United Bank Of India 65.6(64.7)87-45(51)
Unity Infraprojects 45.3(44.5)56-22(59)
Ushamartin 31.05(31.4)43-21(158)
Ushdev Int 235.0(235.4)349-185(9)
Usher Agro Ltd. 62.25(62.25)128-34(44)
Uttam Steel 63.0(61.4)85-48(63)
V,W,X,Y,Z
V Guard Industries 444.45(442.8)457-141(25)
Vaibhav Gems 89.55(92.35)93-24(41)
Vardhman Poly 65.55(67.7)101-41(109)
Vardhtext 247.55(257.35)265-155(14)
Varun Industries 21.5(17.95)279-16(56)
Venkys 489.7(496.6)621-322(7)
Vesuvius 347.0(343.0)464-305(3)
Videocon 170.55(169.5)196-161(13)
Vikas Wsp 57.8(57.15)76-9(204)
Vivmed Labs 351.65(351.15)444-212(27)
Voltas 112.5(113.75)138-71(157)
W P I L 387.05(393.55)458-169(4)
West Coast Pap 95.95(91.4)122-44(187)
Whirlpool 257.5(255.05)272-141(4)
Winsome Yarns 17.85(18.05)33-15(190)
Wire & Wireless 22.35(21.35)24-5(244)
Yes Bank 420.15(420.9)424-230(200)
Zee News 15.55(15.38)17-8(165)
Zensar Tech 256.15(250.3)302-113(5)
Zenu Infotech 42.5(44.7)45-22(51)
Zuari Ind 120.5(118.25)214-118(14)
Zylog Systems 98.2(103.35)340-98(61)
GROUP T
A,B
Aarti Drugs 217.7(191.3)221-72(208)
Amara Raja 255.65(258.3)267-89(399)
Arvind Remedies 32.7(32.2)40-18(46)
Atlas Cycles 402.0(404.1)466-247(3)
Autolite 17.3(16.5)26-12(101)
Blissgvs 42.95(41.85)44-20(49)
C
Choice International 39.8(39.65)66-28(35)
Commitment Cap 30.9(32.45)61-16(77)
Cravatex 455.9(449.95)799-387(5)
Crestani 17.85(18.85)50-17(108)
Cubical Finan. 85.0(81.3)86-21(89)
D,E,F
D G P Windsor 17.13(15.64)22-10(147)
Db Stock Brokers 96.0(95.95)112-76(47)
Decngold 23.8(25.05)26-15(46)
Dhanalakshmi Bk 56.65(55.45)79-42(146)
Dover Securities 96.85(97.0)145-66(15)
Elder Health. 85.0(79.9)127-66(12)
Factent 10.27(8.65)25-5(3143)
Financial Tech 1068.95(1040.25)1071-518(57)
G,H
G M Breweries 79.15(78.15)95-52(16)
Global Capit 10.76(11.12)16-6(364)
Guj. Sidhee Cem 16.15(16.04)16-6(888)
Hind Rectifiers 52.3(52.7)56-36(27)
Hitachih 136.15(134.7)165-93(24)
I,J
I F B Ind 109.6(107.75)130-58(55)
I G Petrochem 38.45(38.95)44-13(32)
Inani Marb 523.9(528.9)579-93(13)
Intensive Air Systems 12.5(12.0)12-4(233)
It&t 77.0(81.1)108-60(22)
Jayaswals Ne 12.5(12.23)22-9(111)
Jolly Board 454.0(460.25)483-258(7)
K,L,M,N,O
Kopran 22.1(21.35)24-13(111)
Kotawala Ind 181.25(180.5)184-79(97)
Luminaire Technologies 42.0(41.45)42-11(1423)
Malar Hosps 41.0(39.05)47-24(38)
Mount Ev Min 113.35(112.6)117-47(178)
Nelco 52.35(49.9)62-37(139)
P,Q,R
Peninsula 72.0(73.05)84-27(149)
Polypro Fibrils (i) 13.8(13.33)17-8(100)
Prajay Eng 10.28(9.2)11-2(145)
Prakash Ind 51.75(53.4)65-25(77)
R S Software 173.2(174.15)197-43(17)
Rain 38.85(38.75)48-27(50)
Rama Phos 69.75(73.4)91-37(16)
Rubfila Int 24.9(23.55)25-6(437)
S,T
S Kumars 13.45(14.15)40-13(1551)
S P L 86.65(84.2)93-28(18)
Saurashtra Cem 30.85(31.05)33-8(46)
Shalibhadra Fin 53.0(53.85)79-36(25)
Shyam Star Gems 43.95(43.35)52-20(33)
Singer India 113.85(116.6)119-26(36)
Symphony Comfort 317.0(343.0)1250-173(51)
Synergy Multibase 37.2(33.9)42-25(29)
U,V,W,X,Y,Z
U B Eng 39.35(38.3)55-27(38)
Umangdair 58.05(58.0)68-21(56)
Vas Animations 22.4(20.45)64-18(209)
Venus Remedies 298.2(299.4)316-141(23)
Walchandnagar 75.75(74.15)111-57(64)
Ybrant Digital 76.85(78.8)141-65(69)
GROUP S
A
Ador Fontech 80.9(82.8)102-73(46)
Amrutanj 158.4(158.15)178-122(61)
Amrutanjan Health Care 158.4(158.15)178-122(61)
Amtek Auto 72.7(72.15)146-70(158)
Amtek India 109.0(104.7)114-52(143)
Apw President Systems 195.15(197.0)261-131(26)
Atul Auto 129.85(123.15)136-66(36)
B
Bajaj Elect 199.95(196.95)234-132(5)
Balkrishna Ind 256.4(257.55)303-151(7)
Bf Utilities 353.85(355.5)528-259(62)
Bharat Bijlee 547.65(550.4)767-511(3)
Bi 236.5(237.65)315-132(44)
C,D
Camson Bio Technologies 64.0(65.35)69-36(103)
Carnation Nutra 467.1(461.9)598-320(9)
Century Plyboards India 63.1(67.35)71-44(52)
Cheviot 339.0(333.9)371-249(18)
Clutch Auto 26.7(22.25)37-21(61)
Damodar Threads 49.05(45.95)51-25(40)
Deepak Nitrite 212.3(210.2)217-136(5)
Diamond Power Infrastructure Ltd 112.0(103.4)144-74(36)
E,F,G
Emami 573.8(573.9)599-320(14)
Emco 30.35(28.55)49-20(177)
Erainfra 138.5(140.35)153-91(98)
Forbes Gokak 736.5(737.75)1005-385(3)
Forcemot 488.25(477.5)605-387(4)
Gabriel India 26.35(26.35)31-18(52)
Gandhi Spl Tube 139.95(139.0)144-117(8)
Granules Ind 187.9(188.65)234-55(15)
Gulf Oil Corp 86.35(87.6)103-52(177)
H,I,J
Haldyn Glass 18.9(18.65)21-10(112)
Hawkins Cook 2098.0(2092.25)2150-1215(1)
Helios & Matheson 53.6(53.55)55-18(108)
I.c.s.a. 16.6(16.1)54-12(157)
India Gelat 103.65(97.55)104-25(43)
Int Travel House 207.0(220.0)236-155(16)
Ion Exchange 135.15(139.3)155-84(15)
J.k. Agri Genetics 363.85(340.0)378-204(6)
Jmfinan 18.0(17.15)19-11(1107)
K,L
Kavveri Telecom 105.0(103.15)271-92(200)
Kennamet 954.95(951.9)1247-640(1)
Lambodhara Textile 175.9(171.15)175-24(26)
M
Madhucon Projects 36.55(30.5)74-27(727)
Man Indus 183.15(167.35)238-91(113)
Manugrap 48.5(46.15)65-43(45)
Mayur Uniquo 454.95(442.3)479-155(4)
Mazdaltd 131.35(124.85)136-70(56)
Mercator Lines 20.5(20.5)33-15(174)
Micro Tech 47.2(47.55)91-38(45)
Modison Metals 43.1(42.1)51-26(210)
Mohit Industries 53.25(53.35)67-21(23)
N,O,P,Q,R
Neuland Lab 189.0(187.7)197-58(30)
Oriental Carbon 169.95(172.9)186-82(17)
Ortin Laboratories 30.2(29.55)31-13(128)
Patel Eng 78.9(77.7)127-62(52)
Rainbow Papers 78.65(79.1)91-58(164)
Rajapalayam Mills 249.3(232.5)257-170(7)
Relaxo Footwear 813.0(803.05)908-235(2)
Riga Sugar Company 26.25(25.0)27-13(166)
S
Sanwaria Agro 39.0(39.25)49-9(93)
Sarda Energy & Minerals Ltd 141.25(143.6)153-72(19)
Sardaen 141.25(143.6)153-72(19)
Shahi Shipping 666.95(664.55)730-292(6)
Sharon Bio-medicine 362.95(361.55)460-288(44)
Shivvani 134.05(131.35)224-128(18)
Span Diagnostics 44.0(43.25)49-25(26)
Steel Exchange India 69.2(71.95)79-39(212)
T,U,V,W,X,Y,Z
Tilaknagar Industries 63.9(63.15)74-27(153)
Timex 18.0(18.05)29-16(90)
Unitedbrew 773.35(784.65)806-339(134)
V B C Ferro 146.4(122.0)199-96(30)
V I P Ind 80.2(79.4)160-68(121)
Vadilal Ind 226.8(219.2)306-87(262)
Valecha Eng 57.7(56.55)83-42(51)
Wim Plast 372.0(353.65)393-170(13)
Zydus Wellness Ltd 467.1(461.9)598-320(9)
GROUP Z
A
Aarey Drugs 55.2(56.15)62-9(193)
Aci Infocom 152.05(151.45)176-40(41)
Agarwal Holdings 60.0(59.2)73-22(265)
Apeego 163.95(161.7)166-20(311)
Arcadia Mercantile Capital 9.0(8.58)15-4(461)
Ashutosh Paper Mills 62.85(66.15)174-20(127)
Associated Finlease 36.25(37.45)38-10(80)
B,C,D,E,F
Barasia Holding & Trading Company 213.65(211.9)254-129(15)
Beryl Drugs 28.25(28.7)33-14(67)
Blue Circle Services 70.35(71.35)85-61(289)
Centron Ind 126.7(122.8)130-23(37)
Dhvanil Chemicals 78.75(81.8)86-25(156)
Electrotherm 51.65(47.45)174-41(39)
Empire Ind 724.8(715.7)787-560(1)
Esaar 51.05(51.35)58-9(275)
Finalysis Credit & Guarantee Company 77.85(77.1)78-30(53)
G,H,I,J
Gemstone Investment 17.5(17.45)20-5(1073)
Goyal Financials 47.1(45.0)47-13(56)
Grenada Investment & Trading Comapny 116.0(116.0)142-11(41)
Hind. Copper 258.6(258.8)320-146(31)
Inca Finlease 17.35(17.85)160-16(238)
Intec Secur. 75.85(86.85)89-27(49)
Jain Marble Udhyog 17.7(16.86)27-9(121)
Jalan Metallurgical 350.0(347.15)350-52(43)
Jalgaon Reroll 121.0(123.05)128-27(179)
K,L,M,N,O,P,Q
Kalefilms 33.0(30.0)49-17(463)
Kosha Cubidor 24.45(25.6)26-4(389)
National Min 182.3(186.15)232-136(33)
Natraj Comm 117.15(118.8)124-35(52)
Ncl Research And Financial Services 849.3(854.65)888-94(1)
Parikh Herbals 39.4(41.45)65-5(139)
Polytex India 234.4(235.1)259-117(206)
R
Ram Kaashyap 19.9(19.75)36-16(169)
Rasoya Proteins 88.8(89.55)94-18(34)
Residency Hou 40.25(42.1)79-33(45)
Rosebud Commercial 40.1(38.25)42-17(161)
S
S P Capital Financing 50.1(53.3)139-33(28)
S V Electricals 8.33(7.94)13-3(144)
Sai Wires India 31.85(30.7)117-12(126)
Sawaca Finance 214.9(214.9)234-15(73)
Secunderabad Healthcare 25.0(24.5)25-2(758)
Shree Nath 48.5(48.0)49-8(86)
Shubham Granites 19.45(18.55)50-5(124)
Sulabh Eng 417.0(410.0)419-11(7)
Swan Mills 136.65(136.75)147-56(301)
T,U,V,W,X,Y,Z
Tilak Finance 56.3(55.25)56-9(406)
Toshika Chemicals 156.0(160.8)165-19(102)
Tuni Textile Mills 245.0(249.85)284-24(204)
Veerenrgy 15.15(15.3)17-1(2504)
Venusvent 15.0(14.62)26-6(337)
Vision Tech 9.6(9.22)10-5(220)
Wyn Aqua Exp 20.5(20.45)20-5(88)


Go to Top

Photo Gallery
Actor Akshay Kumar at an event in Gurgaon...

Actor Akshay Kumar at an event in Gurgaon...

Owner of Jaipur Pink Panther Kabaddi Team Abhishek Bachchan during a promotional event...

Owner of Jaipur Pink Panther Kabaddi Team Abhishek Bachchan during a promotional event...

Sand sculpture with a message “Stop War” at Puri beach of Odisha...

Sand sculpture with a message “Stop War” at Puri beach of Odisha...

A villager on his way to collect drinking water wades through flood waters carrying a vessel...

A villager on his way to collect drinking water wades through flood waters carrying a vessel...

Muslims burn a flag of Israel as they protest against Israel's attack on Gaza, after friday...

Muslims burn a flag of Israel as they protest against Israel's attack on Gaza, after friday...

Army jawans lighting lamps at 'Kargil war Wall Memorial' to pay tribute during the celebrations...

Army jawans lighting lamps at 'Kargil war Wall Memorial' to pay tribute during the celebrations...

Ancient passage stairs found during the underground Jaipur Metro train work at Choti Chopad...

Ancient passage stairs found during the underground Jaipur Metro train work at Choti Chopad...

Gold Medalist India's Abhinav Bindra, Silver Medalist Abdullah Baki of Bangladesh...

Gold Medalist India's Abhinav Bindra, Silver Medalist Abdullah Baki of Bangladesh...

A Malaysia Airlines crew member places a flower next to candles forming the letters MH17...

A Malaysia Airlines crew member places a flower next to candles forming the letters MH17...

Boats head out to the mouth of St. Johns River at dawn during the start of the Greater...

Boats head out to the mouth of St. Johns River at dawn during the start of the Greater...

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