Press Esc to close
Saturday 20 September 2014
News updated at 3:46 AM IST
Weather
Max: 27.8°C
Min : 20.6°C
In Bangalore
Sunny day

Stocks prices on Nov 8, 2012

Nov 8, 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 725.0(725.55)915-541(12)
A C C 1473.45(1470.25)1514-1083(21)
Abg Shipyard 398.3(391.05)463-295(9)
Abirlanuv 921.1(928.2)1028-710(6)
Acl 217.25(217.9)220-135(122)
Adani Enter 227.15(228.7)466-151(249)
Allahabad Bank 148.7(142.45)211-103(617)
Alok Industr 11.76(11.79)23-10(660)
Alstom Proje 417.65(412.35)539-280(5)
Andhra Bank 108.9(106.5)138-79(134)
Apollo Hosps 858.05(880.5)899-452(52)
Apollo Tyres 82.45(84.2)102-53(626)
Arvind 84.25(83.4)108-59(368)
Ashok Leyland 24.1(24.8)32-20(817)
Asian Paints 4180.55(4109.95)4200-2551(14)
Aurobindo Phar 178.45(175.75)180-80(284)
Axis Bank 1222.95(1233.25)1309-784(144)
B
B A S F India 673.35(676.8)731-427(3)
B H E L 237.35(236.4)340-195(316)
Bajajhoin 877.0(873.45)885-625(1)
Balaji Tele. 48.45(49.9)58-28(71)
Ballarpur Ind 22.25(22.75)26-17(209)
Bank Of India 291.45(287.75)408-253(133)
Bharat Earth. 291.5(291.95)702-270(16)
Bharat Elec 1200.0(1216.05)1665-1124(21)
Bharat Forge 262.3(266.65)347-231(40)
Bhartiartl 276.25(271.1)412-238(446)
Birla Corp 275.3(276.85)331-202(3)
Bk Of Baroda 769.1(779.2)881-606(65)
Bombay Dye 117.1(115.0)119-62(476)
Boschl 8840.0(8849.75)9300-6425(0)
Bpcl 339.0(339.5)394-229(77)
Brigade Enterprises 69.3(68.05)81-38(71)
Britannia Ind 470.9(470.1)599-400(27)
C
C E S C 275.05(276.25)345-186(54)
Cadila Health 829.6(859.2)964-629(25)
Cairn India 328.0(331.35)400-284(8081)
Canara Bank 442.6(435.5)566-306(150)
Castrol India 309.65(303.5)338-192(87)
Central Bank Of India 76.15(74.9)111-62(293)
Century Tex 398.15(403.7)408-215(178)
Chambal Fert 66.95(67.85)94-62(114)
Cipla 392.95(395.6)400-284(225)
Coal India Ltd 348.45(348.15)386-293(69)
Colgatepalm. 1309.95(1301.25)1316-932(7)
Corp Bank 404.15(404.25)528-335(5)
Crompton Gr. 112.85(113.5)167-102(277)
Cummins India 485.0(489.7)517-322(15)
D,E,F
Dabur India 128.7(128.35)140-92(52)
Dena Bank 114.6(113.9)115-47(550)
Dish Tv India 75.7(76.1)84-52(909)
Dlf 213.75(210.95)261-169(712)
Dr Reddy`s Lab 1770.0(1794.15)1818-1501(12)
E I H 73.0(73.3)103-72(21)
Edelweiss Capital 35.15(35.15)45-21(26)
Educomp Sol 149.95(151.9)274-128(84)
Eng India 226.85(229.7)288-195(17)
Escorts 64.85(64.7)93-55(151)
Essel Propack 41.45(40.95)43-23(32)
Exide Ind 139.6(140.25)166-98(97)
F D C 87.05(87.5)95-75(19)
Federal Bank 477.75(481.75)494-322(7)
Finolex Cables 50.6(43.7)51-21(1070)
Finolex Ind 66.2(65.4)76-42(267)
G
G E Shipping 259.0(255.9)285-183(6)
Gail 358.45(365.7)424-303(38)
Geometric 104.15(106.25)125-36(84)
Glaxo Smithk. 2005.0(1998.3)2338-1830(0)
Glaxocon 3045.0(3055.95)3200-2179(0)
Global Tele 29.8(28.95)61-23(858)
Gmr Infra 20.85(21.3)34-17(1035)
Godrej Cp 702.35(698.15)744-370(15)
Grasim Ind 3356.1(3407.05)3511-2207(3)
Great Offshore 100.85(101.0)140-70(40)
Gtl Infrastructure 8.35(7.82)14-6(1171)
Guj. Min Deve 213.85(215.25)220-151(21)
Gujarat Gas 299.8(300.2)448-270(54)
Gujarat St Petronet 76.1(74.7)102-62(165)
H
H C L Infosys 39.7(39.15)63-34(175)
H C L Tech 616.65(616.8)621-374(11)
H D F C Bank 638.7(640.15)645-400(33)
H M T 42.95(43.35)53-26(40)
Hdfc 792.6(797.35)804-600(156)
Hdil 105.75(105.25)135-52(4581)
Hero Honda 1921.0(1945.65)2278-1702(18)
Hexaware Tec 114.15(115.6)142-73(72)
Hind Petro 306.9(299.2)356-238(83)
Hind Zinc 137.5(139.15)149-106(53)
Hindalco Ind 113.9(113.7)164-100(430)
Hpcl 306.9(299.2)356-238(83)
Hsng Dev Infra 105.75(105.25)135-52(4581)
Hsq Dev Fin 792.6(797.35)804-600(156)
Hul 534.0(534.4)579-373(82)
Hul 534.0(534.4)579-373(82)
I
I T C 288.75(289.8)299-189(142)
Icici Bank 1076.05(1092.25)1102-641(168)
Idbi 106.8(103.65)121-77(999)
Idea Cellular 90.7(87.45)103-71(404)
Idfc 163.7(166.5)168-90(592)
India Cements 91.6(92.8)118-65(204)
India Infoline 70.25(70.65)78-42(51)
Indiabulls Real Est 65.0(62.7)83-40(1913)
Indian Bank 176.5(173.0)265-152(264)
Indian Hotels 63.5(63.55)80-51(44)
Indian Ovrsea 75.85(75.3)119-66(160)
Indo Rama Sy 27.3(26.6)36-19(188)
Indusind Bank 363.15(367.0)375-221(22)
Infosys Tech 2374.8(2399.2)2990-2101(57)
Ingvysya 460.0(460.75)475-276(6)
Ioc 264.7(262.45)299-239(48)
Ipca Lab 431.85(458.8)495-234(294)
Ispat Ind 10.02(10.13)15-9(361)
J,K,L
J & K Bank 1352.1(1335.2)1364-645(25)
J B Chem 77.15(73.95)78-58(74)
Jaiprakash Ass 92.65(93.65)96-50(2218)
Jaypee Infratech Limited 49.95(49.2)61-33(167)
Jet Airways 373.35(372.55)411-167(204)
Jindal 119.0(119.75)180-101(49)
Jindal Steel 382.85(387.45)663-321(198)
Jsw Steel 749.05(752.6)885-464(110)
Kfa 12.89(12.83)30-7(8419)
Kotakbank 626.25(627.95)651-418(8)
L I C Hsq Fin 252.3(255.45)290-208(164)
L&t 1634.4(1668.5)1719-971(202)
Lanco Infratech 12.15(12.42)25-8(3793)
Lupin 583.1(588.2)631-409(54)
M,N,O
M & M 912.7(917.1)926-621(87)
M&m 912.7(917.1)926-621(87)
Mangalore Ref 65.25(65.85)74-49(92)
Maruti 1460.05(1468.0)1488-905(50)
Mastek 142.1(147.8)185-73(8)
Merck 618.0(623.0)714-555(2)
Mphasis Bfl 399.0(396.0)439-277(7)
Mtnl 27.5(27.3)45-20(1080)
Mtnl 27.5(27.3)45-20(1080)
N T P C 169.65(169.8)190-138(61)
National Alum 45.95(45.95)68-45(62)
Nestle Ind 4896.0(4862.4)5024-3930(1)
Novartis India 670.05(670.5)934-616(2)
O N G C 265.2(266.6)303-240(132)
Omaxe 160.0(159.15)171-128(91)
Oracle Fin 2863.4(2881.2)3125-1738(1)
Orchid Chem 105.6(106.25)197-100(173)
Oriental Bank 326.95(328.2)336-190(53)
P,Q,R
Parsvnath Dev 39.6(39.6)77-32(90)
Pfizer 1134.1(1144.4)1410-1071(1)
Pidilite Ind 207.0(201.0)224-133(67)
Piramalhe 477.4(482.15)562-340(5)
Pnb 778.2(777.0)1091-659(78)
Polaris Soft 117.05(119.7)175-102(43)
Power Fin Corp 190.35(191.75)223-131(242)
Power Grid Corp 118.5(119.5)124-94(78)
Punj Lloyd 54.15(53.55)65-37(545)
Ranbaxy Lab 549.2(550.35)578-366(589)
Rashtriya Chem 53.6(54.35)73-42(83)
Raymond 405.6(400.4)439-300(127)
Rcom 58.55(57.8)109-46(2411)
Reliance Capital 401.55(406.8)481-225(831)
Reliance Ind 796.6(800.45)895-671(352)
Reliance Power 97.1(98.65)139-68(610)
Relinfra 477.2(485.2)679-328(367)
Rolta India 64.95(64.95)108-50(113)
S
S A I L 82.15(83.35)115-73(616)
Satyam Comp 109.55(110.65)116-62(250)
Sbi 2243.55(2214.35)2474-1576(674)
Shipping Corp 51.65(51.55)81-46(90)
Siemens 699.0(706.0)855-627(11)
Skf 623.0(624.9)728-535(1)
Sobha Developers 381.95(384.45)394-185(2)
Sterlite Ind 102.75(102.5)138-86(355)
Sterlite Optical 31.55(30.2)46-27(1044)
Sun Pharma 696.15(701.45)728-486(220)
Suntv 331.8(342.2)373-176(61)
Suzlon Energy 15.6(15.65)37-14(1342)
Syndicate Bnk 125.55(121.3)126-67(144)
T,U,V
Tata Chem 319.0(318.5)374-295(19)
Tata Power 101.65(103.85)121-80(426)
Tata Tea 167.45(159.65)167-80(1562)
Tatacomm 245.5(249.15)266-176(15)
Tatamotors 284.1(269.25)320-160(3996)
Tcs 1330.25(1328.8)1438-1042(40)
Tech Mahindra 956.4(967.7)1043-537(25)
Thermax 590.4(590.05)601-388(4)
Tisco 403.65(401.95)500-332(455)
Titan Ind 293.5(292.3)296-154(231)
Torrent Pharma 672.1(676.45)727-504(2)
Torrent Power 165.7(164.95)252-146(16)
Tvs Motor 38.25(38.55)67-31(77)
Union Bank 237.45(232.0)273-150(404)
Unitedphos 116.75(119.05)168-105(111)
Vijaya Bank 55.9(54.95)68-43(190)
W,X,Y,Z
Welspunguj 102.95(101.35)156-64(85)
Wipro 374.75(367.5)452-325(248)
Wockhardt 1650.35(1625.8)1673-251(17)
Zeeenter 197.85(196.1)208-112(213)
GROUP B
A
3i Infotech 7.45(7.47)25-7(206)
A P Paper 301.9(300.7)373-120(18)
Aarti Ind 95.25(95.0)98-39(49)
Aban Offsho 409.65(420.8)571-320(131)
Acrysil 111.1(106.6)113-58(24)
Adani Power Ltd 49.25(49.95)96-36(225)
Adani Power Ltd 49.25(49.95)96-36(225)
Adhunik Metaliks 30.4(30.6)59-24(43)
Adlabs Films 71.6(72.85)97-49(114)
Advanta India 815.8(830.55)882-222(9)
Aegis Logis 174.05(173.3)193-100(28)
Ajanta Pharma 370.05(371.9)505-145(4)
Aksh Optifibre 15.93(14.45)18-5(468)
Alembic 15.7(15.4)22-13(98)
Alembic Pharmaceuticals Ltd 69.0(68.25)78-34(70)
Alstom 204.1(203.9)230-132(13)
Amar Remedies 40.75(41.7)163-28(57)
Andhra Petroch 16.98(15.11)31-14(441)
Ankit Metal 20.1(18.0)21-11(92)
Ansal Properties 30.7(30.9)41-21(130)
Aptech 67.25(68.45)126-64(46)
Archies 26.35(26.75)39-20(54)
Arcuttipore Tea 15.45(15.35)29-9(106)
Arrow Webtex 69.35(70.05)104-52(288)
Arshiya International Ltd. 119.35(121.0)171-111(36)
Arvee Denims 71.05(72.6)77-27(56)
Ashapura Mine. 43.8(42.2)44-8(200)
Ashika Credit Capital Ltd 115.5(112.45)150-25(21)
Asian Oilfield 25.5(25.45)52-21(73)
Astra Micro 38.65(38.9)49-33(121)
Astra Zeneca 1520.3(1536.6)2649-1195(4)
Astral Poly Technik 388.3(368.0)418-124(34)
Atlanta 40.4(39.1)72-32(147)
Atul Chem 427.8(426.45)448-135(16)
Autoline Industries 165.7(168.7)211-69(41)
Avaya 384.05(392.05)468-121(3)
Avt Natural P 36.05(36.95)45-24(34)
Avt Natural Products 36.05(36.95)45-24(34)
B,C
B O C India 407.1(411.8)530-265(2)
Bajaj Auto Fin 1309.8(1323.25)1345-585(5)
Bajaj Hind 29.45(29.8)37-23(229)
Balmer Lawri. 625.0(636.45)664-463(4)
Balrampur Chini 65.8(67.1)74-32(150)
Bank Of Maha 53.15(53.6)58-37(31)
Bartronics India 24.4(24.3)54-18(49)
Bata India 857.3(865.75)989-492(19)
Bayer 1163.2(1170.9)1186-673(2)
Berger Paints 142.5(144.35)156-78(51)
Bgr Energy Systems 267.05(268.4)373-172(28)
Bhandari Hos. 47.3(47.1)59-21(28)
Bharat Rasayan 193.55(171.3)205-100(5)
Bhartiya Int 132.6(133.85)138-45(73)
Bhussteel 492.0(490.2)513-296(53)
Biocon Ltd 300.55(288.3)347-208(263)
Blue Star 188.55(192.15)230-150(6)
Bombay Bur Trdg 118.65(122.02)126-67(30)
Brooks Laboratories Ltd 22.55(22.35)28-12(352)
C R I S I L 939.1(930.2)1261-750(1)
Can Fin Homes 129.65(129.15)139-87(22)
Carbon Everflow 86.65(85.25)99-65(23)
Carborun. Univ 150.0(151.1)175-132(6)
Cclpr 320.55(306.95)325-116(7)
Ceat 107.75(107.75)125-66(46)
Cerasan 385.8(376.85)405-158(4)
Chirawa Cements 136.9(142.0)160-14(316)
Cholam. Inv 229.0(233.55)242-106(3)
Chromatic India 90.95(90.1)101-56(61)
Cinemax India 21.46(20.32)39-11(1024)
City Union Bnk 59.25(59.45)61-39(52)
Colourchem 622.5(624.7)683-556(1)
Cox And Kings(india) Ltd 146.0(145.4)231-119(50)
Crew B.o.s. Prod 24.05(25.05)40-19(67)
D,E,F
D C M Shr. Con 71.05(72.7)86-37(15)
D C W 23.55(23.65)26-7(321)
D S Kulkarni 73.85(72.4)79-47(44)
Dabur Pharma 93.85(95.0)176-78(56)
Deep Industries 44.55(42.9)78-41(20)
Deepak Fert 129.5(131.35)170-118(7)
Den Networks Ltd 185.5(183.2)188-46(28)
Development Credit Bank 44.8(44.25)52-30(700)
Dewan Hsq Fin 205.55(206.65)279-142(13)
Dhanuka 133.1(126.95)138-80(114)
Dishman Pharma 106.2(99.85)107-32(902)
Divi's Lab 1164.55(1159.45)1215-695(13)
Dq Entertainment (international) Ltd 20.0(20.55)33-17(77)
E I Dparry 226.0(225.3)256-165(16)
Easun Reyrolle 74.0(71.95)75-47(16)
Eclerx Services 660.0(667.45)900-570(1)
Eicher Motors 2555.85(2593.8)2636-1376(1)
Elder Pharma 336.0(334.2)406-267(6)
Elecon Eng 50.1(50.8)70-39(18)
Electrosteel C. 27.55(28.3)29-15(475)
Empee Distilleries 77.3(74.15)90-52(13)
Ess Dee Aluminium 313.7(302.3)321-114(114)
Essar Oil 67.1(65.9)86-44(1489)
Essarship 99.0(102.4)106-46(64)
Ester Ind 17.6(16.95)32-15(45)
Eveready Ind 22.9(22.85)35-16(146)
Everest Kanto Cylinder 29.0(28.5)61-23(36)
Everonn Systems India 147.65(149.2)475-135(44)
Excel Crop 216.25(224.0)235-85(8)
Farry Industries 17.26(17.22)36-13(95)
Fineotex Chemical Ltd 39.85(38.25)174-17(120)
Firstsource Solutions 11.78(11.81)15-5(424)
Flexituff International Limited 209.55(203.15)384-175(49)
Fortis Healthcare 104.0(105.15)132-81(13)
Future Capital Holdings 169.95(170.4)186-101(38)
Future Ventures India Ltd 9.62(9.45)9-7(339)
G,H
G I C Hsq Fin 121.45(121.85)124-68(166)
Gallantt Metal 29.4(29.8)35-15(121)
Gammon India 40.95(39.9)66-36(65)
Gangotri Iron 38.15(38.15)52-28(89)
Garden Silk. 60.0(61.65)72-40(22)
Gati 36.35(36.5)50-23(100)
Geodesic Inf 42.25(41.7)65-33(131)
Ghcl 38.9(39.3)44-27(520)
Gitanjali Gems 399.4(399.9)443-286(347)
Glenmark Phar 430.05(430.95)449-265(27)
Globus Spirits 123.8(123.25)132-87(24)
Godawari Power 120.2(121.85)136-69(7)
Godrej Indus 319.6(319.35)327-168(57)
Goenka Diamond & Jewels Ltd. 28.35(28.2)29-2(185)
Greave 73.0(73.2)99-60(13)
Gruh Fin 201.2(201.9)223-101(70)
Guj. Alkalies 140.65(138.45)145-100(99)
Guj. Fluoroch. 324.85(327.95)542-317(6)
Guj. Nre Coke 18.75(18.95)28-14(107)
Guj. State Fert 74.15(73.8)100-64(15)
H F C L 11.17(10.92)16-10(939)
Hanung Toys 147.15(141.05)155-76(368)
Havell`s India 591.0(594.5)672-365(27)
Hercules Hoists 140.6(139.9)164-95(22)
Heritage Food 439.6(444.7)454-133(41)
Himatsingka S. 38.6(36.9)39-22(277)
Hind Con 17.9(17.35)33-14(691)
Hind Motors 10.51(10.3)14-7(184)
Hind Oil Exp 100.35(97.6)152-86(537)
Hind Sanitary 122.0(121.65)181-104(8)
Honeywell 2646.25(2602.05)3350-1620(0)
Hyderabad Ind 474.0(483.8)547-255(4)
I,J
I F C I 30.35(29.55)49-19(3704)
I V R Cons 42.85(43.45)75-27(1214)
Ibn18 29.05(29.6)37-15(1379)
Iid Forgings 119.35(121.0)171-111(36)
Il&fs Transportation Networks Ltd. 190.05(189.2)224-143(11)
Ind Swift 15.35(16.55)33-15(109)
India Glycols 195.05(218.2)226-111(221)
Indiabulls Finan 237.35(239.35)260-116(130)
Indiabulls Power 11.88(11.9)20-8(206)
Indian Infotech And Software 19.7(19.75)24-1(1201)
Indoco Remedies 67.05(65.25)83-50(28)
Indraprastha Gas 266.1(264.8)436-170(98)
Indswift Lab 53.05(54.8)133-39(41)
Inox Leisure 77.1(78.0)81-35(33)
Insecticides India 417.4(419.9)476-311(11)
Irb Infrastructure Developers 125.55(125.8)210-100(389)
Ivrcl Infrastruc 42.85(43.45)75-27(1214)
J B F Ind 139.9(137.85)151-89(33)
J K Ind 119.1(119.3)131-53(24)
Jai Corp 57.7(59.0)117-45(405)
Jain Irrigation 66.75(67.95)126-59(516)
Jaiprakash Hydro 37.7(38.2)49-24(101)
Jay Shree Tea 105.9(106.1)141-78(107)
Jbma 66.0(65.5)71-46(14)
Jenburkt Pharma 79.85(78.7)82-59(22)
Jhaveri Weld 35.0(34.15)40-2(62)
Jindal South West Holdings 558.75(567.75)1092-356(12)
Jindpolyfm 193.45(197.05)240-143(27)
Jk Cement 311.75(307.6)313-95(46)
Jk Paper 36.55(36.2)43-32(68)
Jklakshmi 127.2(126.95)131-36(37)
Jubilant Org 209.8(215.5)243-154(28)
Jyothy Laboratories 176.6(178.05)185-66(11)
Jyoti Struct 44.5(44.25)62-35(72)
K,L
K G Denim 16.03(15.17)16-8(284)
K R B L 26.45(26.65)28-12(260)
K S B Pumps 231.25(228.0)266-141(3)
Kalpataru Pwr 82.6(83.55)134-64(21)
Kamat Hotels 130.0(130.0)135-80(8)
Kar Vysy Bank 471.55(478.85)481-322(11)
Karnataka Bnk 142.1(140.65)142-64(670)
Kaveri Seed Company 1170.0(1164.15)1284-400(1)
Kecil 62.15(62.55)80-31(54)
Kemrock Ind 73.95(72.6)570-69(36)
Kesoram Ind 145.5(144.05)170-83(12)
Kgnind 17.25(17.15)32-13(65)
Kirloskar Ferro 31.6(30.9)32-19(221)
Kolte Patil Developers 79.3(75.65)82-26(1092)
Kpitcumm 121.1(122.8)142-68(76)
Kwality Credit & Leasing 123.0(117.15)123-16(10)
Kwality Dairy 36.85(40.9)182-25(853)
La Opala Glass 165.65(158.0)166-89(19)
Lakshmi Machine 2087.7(2116.25)2204-1426(2)
Liberty Phosp 177.95(170.85)184-45(238)
Liberty Shoes 103.1(102.3)125-56(21)
Lincoln Pharmaceuticals 35.45(33.4)36-19(45)
Lloyd Elect 61.8(62.55)74-36(35)
Lloyds Steel Ind 13.09(12.0)14-6(445)
Lovable Lingerie Ltd 368.5(369.6)531-278(83)
M
M And B Switchgears Limited 195.3(193.1)199-50(7)
M R F 10170.0(10279.7)11570-6330(1)
Madras Cements 213.55(218.0)219-100(21)
Magmafin 67.0(65.45)76-48(35)
Mah Scooter 380.5(381.05)389-275(2)
Mahforg 52.55(53.4)73-46(24)
Mahindra 901.75(890.5)937-590(11)
Mahinlife 416.0(411.25)425-235(2)
Man Infraconstruction Ltd. 192.05(196.35)229-90(12)
Manali Petro 12.07(11.68)14-7(75)
Manappuram Gen 38.15(37.75)67-18(283)
Mandhana Industries Ltd. 242.6(243.45)299-187(33)
Mangalam Cem 174.0(175.35)183-76(36)
Mangalore Chem 45.85(44.25)57-30(906)
Marg 69.85(72.4)103-69(31)
Marico Ind 208.8(205.6)217-134(112)
Max India 241.6(242.95)250-140(25)
Maxwell Industries 25.45(25.5)33-18(79)
Mcdowell Holdings 90.2(87.3)91-31(120)
Mcleod Russel India 311.3(312.35)345-165(26)
Mcnally Bharat Engineering Company 104.85(105.7)128-79(14)
Mhril 283.5(281.0)337-255(3)
Midfield Industries Ltd 34.05(34.95)56-32(36)
Midpoint Software & Electro Systems 48.0(47.95)49-17(19)
Mindtree 683.0(687.6)761-371(7)
Mirza 20.95(21.45)23-16(112)
Mmtc Ltd 727.65(733.65)1009-438(41)
Monnet Ispat 294.0(291.95)560-265(6)
Monsanto India 640.4(636.05)793-599(1)
Motherson Sumi 161.3(158.55)179-86(98)
Mundra Port 130.8(131.15)163-105(156)
Muthoot Finance Ltd 190.1(187.55)192-105(13)
Mysore Cem 52.8(53.7)56-25(38)
N,O
N I I T 33.4(33.55)56-29(34)
Nagarjuna Con 44.55(45.45)66-28(173)
Nahar Spin 72.95(71.7)79-45(32)
National Pero 507.4(498.5)535-312(7)
Navneet Pub 56.65(57.45)68-50(47)
Nbventure 186.4(185.45)226-147(24)
Nectar Lifescn 21.1(21.9)26-15(49)
Neha International Ltd. 16.65(15.9)107-13(48)
Nelcast 25.65(25.4)36-19(487)
Nesco 699.0(699.8)775-499(2)
Network 18 Media 36.15(36.7)61-26(97)
Nhpc 22.15(22.25)24-14(603)
Nhpc Ltd 22.15(22.25)24-14(603)
Niit Technologies 282.15(287.75)324-166(6)
Nilkamal Plast 240.55(235.85)274-177(14)
Nitco Tiles 26.1(26.5)53-18(82)
Nitin Fire Protection Industries 69.5(70.25)73-22(222)
Nocil 16.85(16.9)20-15(59)
O C L India 160.0(157.85)169-75(7)
Oil India Ltd 472.6(468.5)552-431(6)
Omkar Speciality Chemicals Ltd 123.0(121.1)123-49(30)
Omnitech Infosolutions 167.05(170.15)177-105(21)
Onelife Capital Advisors Limited 799.0(774.9)848-193(53)
Onmobile Global 40.15(42.05)84-28(531)
Opto Circu 125.45(126.8)225-114(60)
Orbit Corporation 60.85(59.8)68-25(1692)
Orbit Exp 62.2(61.7)71-41(84)
Orient Paper 81.15(78.3)88-44(78)
Orissa Minerals Development Company Ltd 4096.6(4127.9)6039-2555(4)
P,Q,R
Page Industries 3410.0(3331.05)3489-2275(0)
Pantaloon Ret 207.35(200.15)239-125(2374)
Parabolic Drugs Ltd 19.75(20.15)40-19(179)
Pasupati Fincap 26.55(27.9)45-9(35)
Persistent Systems Ltd. 486.9(483.4)495-290(2)
Petronet Lng 168.3(170.85)179-122(85)
Pg Electroplast Ltd 279.0(280.05)301-123(108)
Phillips Carbon 95.8(95.05)140-77(27)
Phoenix Mills 225.25(217.9)226-149(7)
Pidrugs 144.5(159.05)191-51(51)
Pipavav Shipyard 83.1(84.45)88-50(576)
Plethico Pharmaceuticals 262.0(260.25)396-156(105)
Pnb Gilts 26.0(25.75)31-22(44)
Polyplex Corp 209.25(209.65)216-143(9)
Ponnisug 344.0(345.7)355-71(10)
Pradip Overseas Ltd. 37.05(38.95)127-37(77)
Praj Ind 46.3(47.65)92-40(266)
Prakash Constrowell Ltd 151.0(150.0)311-81(35)
Prakash Steelage Ltd 161.0(158.0)200-114(12)
Pratibha Industries 50.2(50.05)58-27(28)
Prime Focus 48.55(49.45)64-33(112)
Prism Cement 55.6(57.25)60-35(53)
Provogue (india) 14.75(14.67)36-11(119)
Pslltd 57.3(57.35)71-50(23)
Ptc 70.15(69.5)74-38(278)
Ptc India Financial Services Ltd 15.97(16.21)18-9(77)
Puravankara Projects 85.25(87.3)89-54(311)
Pvr 233.0(234.6)239-115(6)
Radico Khait 121.1(117.95)134-92(97)
Raj Television Network 212.9(216.85)257-63(37)
Rajesh Exp 123.6(124.0)149-110(9)
Rallis India 146.35(148.6)169-111(189)
Rane Madras 157.0(163.85)165-90(8)
Rasoya Proteins Ltd 89.2(89.05)94-18(24)
Redington India 85.05(83.8)97-65(13)
Rei Agro 10.74(10.51)23-7(428)
Reliance Indust 405.2(410.45)565-272(43)
Renaissance Jewellery 65.5(63.95)102-50(16)
Repro India 222.9(227.8)258-145(26)
Ricoh India 67.85(71.4)91-24(179)
Roto Pumps 134.9(131.3)135-60(7)
Rural Electrification Corporation 221.85(221.05)251-142(231)
S
S Bk Of Bikaner 415.0(410.55)470-302(17)
S Bk Of Travan 516.55(519.25)671-451(2)
Sabero Org Guj 136.55(127.9)174-52(140)
Sacheta Metals 17.85(17.7)42-17(49)
Sanghi Ind 26.35(24.05)28-12(131)
Saregama Ind 92.65(86.55)120-55(170)
Sasken Comm 110.95(115.65)151-91(9)
Savita Chem 503.9(504.7)530-370(3)
Se Investments 347.95(345.0)382-70(73)
Sesa Goa 177.75(176.05)270-148(160)
Shakti Pumps (india) Limited 60.1(58.4)66-29(15)
Shanthi Gears 55.5(64.25)76-30(83)
Shasun Chem 146.65(153.05)185-38(235)
Shilpa Medicare Ltd 290.1(293.05)317-135(3)
Shree Cement 4425.25(4391.65)4450-1881(0)
Shree Ganesh Jewellery House Ltd 126.75(128.05)152-65(219)
Shree Renuka Sugars 31.85(32.1)57-22(598)
Shriram Trans 623.15(622.2)669-416(8)
Signet 168.45(168.65)209-76(7)
Sintex Ind 66.8(66.05)122-50(639)
Sks Microfinance Ltd 117.85(119.85)196-54(22)
Solar Explosives 976.4(984.05)1024-667(5)
Sonata Soft 25.1(24.55)27-17(90)
Southind.bank 22.9(22.85)28-19(182)
Spicejet 35.25(36.05)41-15(2970)
Splash Mediaworks 14.2(14.8)36-14(123)
Sr Ray Alkalies 11.36(11.54)13-7(159)
Srei Int Fin 26.0(26.15)37-18(130)
Srs Ltd 36.8(36.85)48-26(145)
State Trading 235.65(237.6)333-110(45)
Strides Arcolab 880.5(877.35)958-369(25)
Subexltd 14.88(15.25)40-11(157)
Sudar Garments Ltd 127.45(126.05)130-43(287)
Sujana Towers 7.06(6.75)25-3(2958)
Sun Pharma Advanced Research Company 97.25(98.9)115-63(213)
Sundaram Fin 969.95(957.0)998-420(8)
Sundaram Multi Pap Ltd. 15.0(15.04)18-12(330)
Sundclayton 322.85(320.05)331-140(2)
Sundram Fast 51.8(54.15)63-42(112)
Superhouse Le 65.2(62.35)66-40(27)
Supreme Ind 284.9(283.45)301-160(4)
Supreme Infrastructure India 282.1(280.5)346-152(3)
Surya Roshni 72.9(71.15)80-42(32)
Suven 27.5(27.45)29-11(130)
T,U,V
T.v. Today 78.65(79.1)85-41(61)
Take Solutions 29.05(33.4)41-20(247)
Talwalkars Better Value Fitness Ltd. 197.9(197.6)223-108(26)
Tata Coffee 1093.15(1088.65)1117-711(26)
Tata Investment 454.0(449.85)535-396(3)
Tata Metaliks 63.35(64.2)78-51(17)
Tata Sponge 323.0(322.05)351-232(3)
Texmaco 36.25(36.6)41-20(46)
Texmaco Rail & Engineering Ltd 65.15(64.15)88-47(15)
Thinksoft 99.0(101.85)123-30(57)
Thirumalai Chem 115.7(107.7)145-42(73)
Tide Water 7992.3(7799.2)8539-5676(1)
Timken India 208.65(206.65)269-163(66)
Tinplate Of India 52.4(52.95)57-32(20)
Titanor Components 211.0(214.65)229-76(12)
Tplplast 189.05(192.65)198-59(10)
Trent 1165.95(1141.0)1260-771(2)
Ttk Prestige 3436.2(3448.85)3996-2151(15)
Ttml 11.34(10.96)18-10(860)
Tube Invest 166.2(167.3)183-96(8)
Tulip 41.0(39.05)155-34(275)
Ubholding 131.65(126.15)155-53(1725)
Uco Bank 75.0(74.4)95-44(545)
Uflex 101.85(103.65)165-91(54)
Ultratech 2006.0(2023.35)2074-1093(3)
Unichem Lab 185.95(185.9)203-101(14)
Unitdspr 1343.25(1300.1)1424-450(1916)
Unitech 27.05(25.65)37-17(7225)
United Bank Of India 66.45(65.7)87-45(52)
Unity Infraprojects 44.85(45.3)56-22(38)
Ushamartin 30.3(31.05)43-21(28)
Ushdev Int 234.5(234.85)349-185(6)
Usher Agro Ltd. 62.1(62.25)128-34(13)
V Guard Industries 486.45(444.45)494-141(298)
Vadilal Ent 150.15(136.5)179-75(5)
Vaibhav Gems 88.55(89.55)93-24(40)
Vardhman Poly 66.25(65.55)101-41(97)
Varun Industries 25.8(21.5)279-16(736)
Venkys 473.65(489.7)621-322(17)
Videocon 171.9(170.55)196-161(8)
Vikas Wsp 56.95(57.8)76-9(303)
Vikasglo 85.0(85.8)175-60(23)
Vivmed Labs 350.0(351.55)444-212(15)
Voltas 114.0(112.5)138-71(163)
W,X,Y,Z
West Coast Pap 99.75(95.0)122-44(359)
Whirlpool 264.9(257.5)272-141(17)
Wire & Wireless 22.05(22.35)24-5(208)
Yes Bank 419.5(420.15)424-230(128)
Zandu Phar 1459.6(1478.6)1905-1199(1)
Zee News 15.55(15.55)17-8(105)
Zenu Infotech 41.85(43.2)45-22(32)
Zuari Ind 126.2(120.5)214-118(62)
GROUP T
A,B
Aarti Drugs 218.25(217.7)223-72(83)
Amara Raja 256.45(255.65)267-89(192)
Andrew Yule 20.25(19.9)28-12(91)
Atlas Cycles 398.25(402.0)466-247(5)
B & A Ltd 210.6(209.1)255-71(4)
Blissgvs 43.35(42.95)44-20(39)
C
Choice International 39.2(40.0)66-28(34)
Commitment Cap 30.75(31.15)61-16(50)
Compulearn 11.42(11.36)25-9(72)
Crestani 17.0(17.85)50-16(67)
Cubical Finan. 86.5(84.85)87-21(106)
D,E,F
Db Stock Brokers 95.75(96.0)112-76(40)
Dhanalakshmi Bk 56.45(56.65)79-42(112)
Dover Securities 104.95(97.1)145-66(37)
Elder Health. 84.6(85.0)127-66(18)
Factent 8.22(10.27)25-5(1496)
Financial Tech 1087.95(1066.8)1087-518(47)
G,H
Guj. Sidhee Cem 14.83(16.15)16-6(1855)
Hind Dorr 26.05(25.35)56-21(31)
Hind Rectifiers 52.85(52.3)56-36(28)
Hitachih 135.4(136.15)165-93(8)
I,J,K
I F B Agro Ind 170.7(160.15)237-116(7)
I F B Ind 112.55(109.6)130-58(90)
I G Petrochem 38.3(38.45)44-13(22)
Inani Marb 525.05(523.95)579-93(20)
Jvlagro 16.05(16.0)21-12(61)
Kotawala Ind 181.9(181.25)184-79(115)
L,M,N,O
Luminaire Technologies 42.0(42.0)42-11(1685)
Maharashtra Pol 11.54(11.36)17-6(166)
Mount Ev Min 113.4(113.35)117-47(96)
Nelco 52.1(52.35)62-37(68)
P,Q
Peninsula 74.65(72.0)84-27(584)
Polypro Fibrils (i) 13.4(13.8)17-8(106)
Prajay Eng 12.33(10.28)12-2(509)
Prakash Ind 52.5(51.75)65-25(56)
R
R S Software 172.3(173.2)197-43(27)
Rain 38.35(38.85)48-27(39)
Rama Phos 68.05(69.75)91-37(36)
Rubfila Int 24.55(24.9)25-6(91)
S,T
S Kumars 13.7(13.45)40-13(834)
Saurashtra Cem 29.75(30.85)33-8(35)
Singer India 112.5(113.85)119-26(45)
Sri Adhikari 95.55(95.95)109-56(11)
Symphony Comfort 308.8(317.0)1250-173(39)
Synergy Multibase 40.9(37.2)42-25(90)
U,V
U B Eng 40.55(39.35)55-27(165)
Umangdair 58.0(58.05)68-21(42)
Upsurge Invest 78.0(78.15)83-22(40)
Venus Remedies 291.7(298.2)316-141(23)
Viceroy Hotels 25.9(24.85)34-14(99)
Vikas Globalone Ltd 85.0(85.8)175-60(23)
W,X,Y,Z
Walchandnagar 75.95(75.75)111-57(133)
Wintac 71.95(75.7)82-21(14)
Ybrant Digital 76.0(76.9)141-65(63)
GROUP S
A,B
Accentech 50.35(53.5)77-44(43)
Amrutanj 158.35(158.4)178-122(32)
Amrutanjan Health Care 158.35(158.4)178-122(32)
Amtek Auto 72.25(72.7)146-70(106)
Amtek India 107.95(107.9)114-52(176)
Apw President Systems 205.9(195.95)261-131(48)
Atul Auto 128.0(129.85)136-66(7)
Bajaj Elect 195.25(198.65)234-132(23)
Balkrishna Ind 255.0(256.4)303-151(3)
Bf Utilities 347.9(353.85)528-259(57)
Bi 232.45(236.5)315-132(38)
C,D,E,F
Camson Bio Technologies 62.8(64.0)69-36(41)
Caprihans India 49.0(49.4)62-42(26)
Carnation Nutra 459.5(467.1)598-320(25)
Cheviot 338.65(338.9)371-249(5)
Clutch Auto 28.7(26.7)37-21(444)
Compucom Soft 14.46(12.05)16-9(353)
Diamond Power Infrastructure Ltd 107.55(110.25)144-74(40)
Emami 597.8(573.8)620-320(153)
Emco 33.05(30.35)49-20(512)
Enkeicaq 79.05(75.15)83-54(19)
Erainfra 138.1(138.5)153-91(94)
G,H,I,J
Gabriel India 27.0(26.65)31-18(123)
Granules Ind 187.1(187.9)234-55(11)
Gulf Oil Corp 85.35(86.35)103-52(558)
Hawkins Cook 2110.3(2094.65)2150-1215(4)
Helios & Matheson 54.05(53.6)55-18(153)
Hind Nati.gl 196.5(197.25)220-121(5)
I.c.s.a. 16.85(16.6)54-12(194)
India Gelat 104.2(103.65)107-25(28)
Int Travel House 199.2(206.0)236-155(5)
Ion Exchange 136.8(135.15)155-84(7)
Jmfinan 18.5(18.0)19-11(2078)
K,L
Kanpur Plastipack 32.9(39.5)43-18(43)
Kavveri Telecom 109.95(106.7)271-92(10)
Kennamet 945.0(954.95)1247-640(0)
Kirloskar Bro 164.0(162.65)184-108(8)
Krone Comm 155.0(154.0)164-110(8)
Lambodhara Textile 175.0(173.55)175-26(9)
M,N,O
Madhucon Projects 35.75(36.55)74-27(578)
Man Indus 183.15(183.15)238-91(48)
Mayur Uniquo 459.4(451.95)479-155(8)
Mazdaltd 124.9(131.35)136-70(8)
Mercator Lines 20.4(20.5)33-15(104)
Micro Tech 47.35(47.2)91-38(23)
Modison Metals 42.5(43.1)51-26(40)
Mohit Industries 53.0(53.75)67-21(47)
Neuland Lab 186.25(190.6)197-58(12)
Oriental Carbon 161.1(168.85)186-82(12)
Ortin Laboratories 30.4(30.05)32-13(67)
P,Q,R
Patel Eng 78.2(78.9)127-62(21)
Rainbow Papers 78.5(79.15)91-58(59)
Ram Ratna Wire 27.5(27.75)43-23(54)
Relaxo Footwear 761.25(814.2)908-235(2)
Riga Sugar Company 27.2(26.1)27-13(101)
S
Sahara 100.55(100.0)157-87(15)
Sanwaria Agro 37.55(39.0)49-9(82)
Sarda Energy & Minerals Ltd 147.65(141.25)153-72(76)
Sardaen 147.65(141.25)153-72(76)
Shakti Pumps 60.1(58.4)66-29(15)
Sharon Bio-medicine 363.0(361.15)460-288(18)
Shivvani 132.55(134.05)224-128(6)
Steel Exchange India 74.15(70.2)79-39(77)
Subros 31.75(31.15)40-20(42)
Sumeet Ind 20.2(19.6)28-12(117)
Super Sales Ag 238.5(234.15)269-123(6)
T,U,V,W,X,Y
Tatayodo 73.9(73.0)109-45(11)
Tcplpack 62.8(60.6)64-34(15)
Tilaknagar Industries 64.8(63.9)74-27(520)
Unitedbrew 789.05(773.35)814-339(515)
V B C Ferro 143.55(146.4)199-96(20)
V I P Ind 79.15(80.2)157-68(75)
V S T Tillers Tr 417.95(408.7)563-370(2)
Vadilal Ind 228.2(226.8)306-87(111)
Valecha Eng 58.0(57.7)83-42(14)
Wim Plast 381.8(371.25)393-170(4)
Zicom Elec Sec 80.9(79.95)81-25(25)
Zydus Wellness Ltd 459.5(467.1)598-320(25)
GROUP Z
A,B
Aarey Drugs 54.25(55.2)62-9(129)
Aci Infocom 157.95(152.05)176-40(99)
Agarwal Holdings 59.7(60.0)73-22(249)
Apeego 165.4(163.95)167-20(309)
Arcadia Mercantile Capital 9.5(9.0)15-4(285)
Barasia Holding & Trading Company 210.5(213.65)254-129(24)
Beryl Drugs 29.15(28.2)33-14(44)
Blue Circle Services 70.35(70.3)85-61(531)
C,D,E,F
Caplin Point L. 70.3(67.15)70-21(11)
Centron Ind 130.4(126.65)130-23(63)
Dhvanil Chemicals 78.1(78.9)86-25(88)
Eastern Sugar 12.0(11.78)14-6(83)
Esaar 50.1(51.25)58-9(104)
Finalysis Credit & Guarantee Company 79.45(78.3)79-30(82)
G,H,I
Gemstone Investment 17.4(17.5)20-5(1149)
Global Securities 52.3(53.55)68-9(32)
Goyal Financials 49.35(47.05)49-13(67)
Grenada Investment & Trading Comapny 116.5(116.0)142-11(44)
Hind. Copper 256.5(258.6)320-146(31)
Inca Finlease 16.5(17.35)160-16(76)
Intec Secur. 78.85(75.85)89-27(55)
Ispat Alloys 16.76(14.6)24-8(152)
J,K,L,M
Jain Marble Udhyog 18.58(17.7)27-9(183)
Jalan Metallurgical 350.0(347.95)350-52(36)
Jalgaon Reroll 123.0(122.85)128-27(222)
Kalefilms 33.9(33.0)49-17(332)
Krishnadeep Trade 56.6(54.0)190-35(40)
Lesha Steels 82.5(79.8)145-75(144)
Margltd 69.85(72.4)103-69(31)
N,O,P,Q,R
National Min 183.9(182.3)231-136(74)
Natraj Comm 118.75(117.15)124-35(62)
Ncl Research And Financial Services 891.75(849.3)891-94(3)
Neha International 16.65(15.9)107-13(48)
Parikh Herbals 37.45(39.4)65-5(127)
Polytex India 235.0(235.25)259-117(117)
Rasoya Proteins 89.2(89.05)94-18(24)
Regency Trust 31.0(31.0)82-15(31)
Rosebud Commercial 42.1(40.1)42-17(95)
S
S V Electricals 8.73(8.33)13-3(261)
Sai Wires India 31.75(31.4)117-12(82)
Sawaca Finance 207.0(211.3)234-15(38)
Secunderabad Healthcare 25.0(25.0)25-2(208)
Shilpamedca 290.1(293.05)317-135(3)
Shree Nath 48.0(48.5)49-8(248)
Shubham Granites 20.4(19.45)50-5(143)
Sulabh Eng 412.0(413.9)419-11(12)
Swan Mills 138.1(136.15)147-56(263)
T,U,V,W,X,Y,Z
Thakker`s Dev 117.6(112.0)124-78(11)
Toshika Chemicals 161.25(156.45)165-20(117)
Trendy Knitwear 9.75(9.71)19-4(265)
Tuni Textile Mills 247.1(245.0)284-24(227)
Veerenrgy 14.95(15.15)17-1(2539)
Vishal Cotspin 140.9(138.9)190-122(7)
Vision Tech 9.83(9.55)10-5(548)
Wyn Aqua Exp 19.6(20.5)20-5(69)


Go to Top

Photo Gallery
Bollywood actor Farhan Akhtar at the launch of Coca Cola Zero in New Delhi ...

Bollywood actor Farhan Akhtar at the launch of Coca Cola Zero in New Delhi ...

Sadananda Gowda releasing the logo for a special cleanliness campaign of SCR at Rail Nlayam ...

Sadananda Gowda releasing the logo for a special cleanliness campaign of SCR at Rail Nlayam ...

Manmohan Singh greets Chinese President Xi Jinping as Sonia Gandhi looks on ...

Manmohan Singh greets Chinese President Xi Jinping as Sonia Gandhi looks on ...

Indian flagbearer Sardar Singh carries the national flag to lead the contingent into Incheon ...

Indian flagbearer Sardar Singh carries the national flag to lead the contingent into Incheon ...

Asian Games torch arrive at main stadium for opening ceremony of the 17th Asian Games ...

Asian Games torch arrive at main stadium for opening ceremony of the 17th Asian Games ...

Artists perform during the opening ceremony for the 17th Asian Games in Incheon, South Korea ...

Artists perform during the opening ceremony for the 17th Asian Games in Incheon, South Korea ...

Omar Abdullah inaugurates a reconstructed bridge which was washed away by floods at Gundoora ...

Omar Abdullah inaugurates a reconstructed bridge which was washed away by floods at Gundoora ...

Students take part in a rally aganist the alleged molestation of Jadavpur University female ...

Students take part in a rally aganist the alleged molestation of Jadavpur University female ...

Kashmiri Sikh people preparing food for the flood victims at a relief camp ...

Kashmiri Sikh people preparing food for the flood victims at a relief camp ...

A ballot box is emptied as workers prepare to count ballots at a counting centre in Aberdeen...

A ballot box is emptied as workers prepare to count ballots at a counting centre in Aberdeen...

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