Press Esc to close
Friday 06 May 2016
News updated at 3:21 AM IST
Weather
Max: 35.6°C
Min : 25.5°C
In Bengaluru
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
Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...