Press Esc to close
Saturday 01 November 2014
News updated at 7:21 PM IST
Weather
Max: 25°C
Min : 19°C
In Bangalore
Partially cloudy

Stocks prices on Nov 9, 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 729.15(725.3)915-541(17)
A C C 1450.6(1473.45)1514-1083(10)
Abg Shipyard 391.2(398.3)463-295(42)
Abirlanuv 947.8(922.8)1028-710(56)
Acl 214.05(217.25)220-135(53)
Adani Enter 225.05(227.15)466-151(165)
Allahabad Bank 144.0(148.7)211-103(283)
Alok Industr 11.52(11.76)23-10(2096)
Alstom Proje 411.6(417.65)525-280(2)
Andhra Bank 104.6(108.9)138-79(247)
Apollo Hosps 804.8(858.05)899-452(131)
Apollo Tyres 80.05(82.45)102-53(773)
Arvind 83.25(84.25)107-59(170)
Ashok Leyland 25.7(24.1)32-20(3222)
Asian Paints 4114.0(4180.55)4200-2551(4)
Aurobindo Phar 170.2(178.45)181-80(1091)
Axis Bank 1215.5(1222.95)1309-784(131)
B
B A S F India 675.35(673.35)731-427(8)
B H E L 232.3(237.35)330-195(305)
Bajajhoin 870.0(872.5)885-625(3)
Balaji Tele. 48.35(48.45)58-28(142)
Ballarpur Ind 22.35(22.25)26-17(106)
Bank Of India 283.0(291.45)408-253(96)
Bharat Earth. 289.8(292.9)702-270(8)
Bharat Elec 1175.65(1200.0)1665-1124(10)
Bharat Forge 261.8(262.3)347-231(45)
Bhartiartl 275.3(276.25)412-238(189)
Bk Of Baroda 756.45(769.1)881-606(150)
Bombay Dye 114.8(117.1)119-62(157)
Bpcl 338.05(339.0)394-229(162)
Brigade Enterprises 71.85(69.3)81-38(256)
Britannia Ind 465.2(470.9)599-400(9)
C
C E S C 274.85(275.05)345-186(87)
C M C 1106.0(1117.8)1191-685(0)
Cadila Health 845.65(829.6)964-629(8)
Cairn India 330.5(328.0)400-284(163)
Canara Bank 435.65(442.6)566-306(131)
Castrol India 309.4(309.65)338-192(74)
Central Bank Of India 74.6(76.15)111-62(216)
Century Tex 390.8(398.15)408-215(115)
Chambal Fert 66.45(66.95)94-62(175)
Cipla 393.5(392.95)400-284(91)
Coal India Ltd 346.25(348.45)386-293(167)
Colgatepalm. 1328.05(1309.95)1330-932(38)
Corp Bank 401.15(404.15)528-335(99)
Crompton Gr. 113.0(112.85)167-102(247)
Cummins India 481.45(485.0)517-322(33)
D,E,F
Dabur India 128.0(128.7)140-92(103)
Dena Bank 111.6(114.6)115-47(474)
Dish Tv India 75.25(75.7)84-52(796)
Dlf 211.25(213.75)261-169(760)
Dr Reddy`s Lab 1768.3(1775.7)1818-1501(7)
E I H 72.05(72.9)103-71(18)
Educomp Sol 148.7(149.95)271-128(98)
Eng India 228.8(226.85)288-195(16)
Escorts 64.25(64.85)93-55(143)
Essel Propack 40.35(41.3)43-23(32)
Exide Ind 138.15(139.6)166-98(78)
F D C 88.65(87.05)95-75(55)
Federal Bank 472.3(477.75)494-322(6)
Finolex Cables 52.65(50.6)53-21(902)
Finolex Ind 64.5(66.55)76-42(84)
G
G E Shipping 254.05(257.25)285-183(3)
Gail 355.5(358.45)419-303(21)
Geometric 102.0(104.15)125-36(87)
Glaxo Smithk. 1996.65(1999.35)2338-1830(2)
Glaxocon 3051.15(3041.0)3200-2179(0)
Global Tele 29.0(29.8)61-23(202)
Gmr Infra 20.3(20.85)34-17(633)
Godrej Cp 691.95(702.35)744-370(4)
Grasim Ind 3360.0(3356.1)3511-2207(2)
Great Offshore 99.2(100.85)140-70(36)
Gtl Infrastructure 8.22(8.35)14-6(374)
Guj. Min Deve 210.15(213.85)220-151(17)
Gujarat Gas 299.65(299.8)448-270(65)
Gujarat Narmada 82.6(82.65)92-70(14)
Gujarat St Petronet 74.6(76.1)99-62(79)
H
H C L Infosys 38.75(39.7)60-34(121)
H C L Tech 613.0(618.1)621-374(18)
H D F C Bank 639.3(638.7)645-400(26)
H M T 42.45(42.95)53-26(37)
Hdfc 790.05(792.6)804-600(132)
Hdil 104.35(105.75)135-52(6096)
Hero Honda 1901.0(1924.1)2278-1702(22)
Hexaware Tec 112.65(114.15)142-73(62)
Hind Petro 301.45(306.9)356-238(31)
Hind Zinc 136.75(137.5)149-106(53)
Hindalco Ind 113.3(113.9)164-100(726)
Hindujav 495.0(484.3)522-286(4)
Hpcl 301.45(306.9)356-238(31)
Hsng Dev Infra 104.35(105.75)135-52(6096)
Hsq Dev Fin 790.05(792.6)804-600(132)
Hul 529.8(533.5)579-373(157)
Hul 529.8(533.5)579-373(157)
I
I C I India 931.9(934.7)983-693(1)
I T C 288.5(288.75)299-189(341)
Icici Bank 1059.2(1076.05)1102-641(193)
Idbi 104.7(106.8)121-77(739)
Idea Cellular 93.35(90.7)103-71(384)
Idfc 158.75(163.7)168-90(878)
India Cements 88.8(91.6)118-65(235)
India Infoline 67.3(69.85)78-42(54)
Indiabulls Real Est 65.4(65.0)83-40(2578)
Indian Bank 173.5(175.45)265-152(17)
Indian Hotels 63.65(63.5)80-51(197)
Indian Ovrsea 74.55(75.85)119-66(106)
Indusind Bank 366.0(363.15)375-221(23)
Infosys Tech 2349.15(2374.8)2990-2101(52)
Ingersollrand 468.45(470.7)543-355(4)
Ingvysya 460.0(461.35)475-276(4)
Ioc 262.0(264.7)291-239(97)
Ipca Lab 426.6(431.85)495-234(246)
Ispat Ind 10.06(10.02)15-9(748)
J,K,L
J & K Bank 1305.35(1352.1)1364-645(24)
J B Chem 77.2(77.15)78-58(48)
Jaiprakash Ass 91.25(92.65)96-50(1348)
Jaypee Infratech Limited 49.05(49.95)61-33(91)
Jet Airways 368.45(373.35)411-167(260)
Jindal 117.55(119.0)180-101(31)
Jindal Steel 382.45(382.85)663-321(430)
Jsw Steel 747.25(749.05)885-464(148)
Kfa 13.53(12.89)30-7(9921)
Kotakbank 621.15(626.25)651-418(12)
L I C Hsq Fin 252.35(252.3)290-208(249)
L&t 1620.95(1634.4)1719-971(218)
Lanco Infratech 12.05(12.15)25-8(2611)
Lupin 583.35(583.1)631-409(23)
M,N,O
M & M 910.3(912.7)926-621(54)
M&m 910.3(912.7)926-621(54)
Mah Seamless 325.0(343.1)402-290(5)
Mangalore Ref 64.5(65.25)74-49(141)
Maruti 1464.65(1460.05)1488-905(37)
Maytas Infra 61.1(63.05)93-48(17)
Mtnl 26.85(27.5)45-20(319)
Mtnl 26.85(27.5)45-20(319)
N T P C 166.95(169.65)190-138(62)
National Alum 45.55(45.95)68-45(52)
Nestle Ind 4870.0(4899.45)5024-3930(1)
Neyveli Lignite 84.6(82.85)105-67(114)
Novartis India 666.65(670.8)934-616(2)
O N G C 257.1(265.2)303-240(1009)
Omaxe 159.5(159.7)171-128(62)
Oracle Fin 2830.0(2863.4)3125-1738(1)
Orchid Chem 107.45(105.6)197-100(430)
Oriental Bank 316.8(326.6)336-190(67)
P,Q,R
P & G Hygiene 2451.8(2488.9)2544-1600(0)
Parsvnath Dev 39.5(39.6)77-32(109)
Pfizer 1131.95(1134.1)1410-1071(2)
Pidilite Ind 206.85(205.95)224-133(49)
Piramalhe 468.6(477.4)562-340(2)
Pnb 770.35(778.2)1091-659(63)
Polaris Soft 115.85(117.05)175-102(34)
Power Fin Corp 186.9(190.35)223-131(450)
Power Grid Corp 119.3(118.5)124-94(105)
Punj Lloyd 52.55(54.15)65-37(430)
Ranbaxy Lab 542.2(549.2)578-366(182)
Rashtriya Chem 53.1(53.6)73-42(82)
Raymond 396.3(405.6)439-300(44)
Rcom 57.25(58.55)109-46(1612)
Reliance Capital 390.3(401.55)481-225(1082)
Reliance Ind 788.6(796.6)895-671(699)
Reliance Power 95.25(97.1)139-68(827)
Relinfra 471.3(477.2)679-328(276)
Rolta India 65.05(64.95)108-50(163)
S
S A I L 81.3(82.35)115-73(243)
Satyam Comp 108.15(109.55)116-62(282)
Sbi 2156.35(2243.55)2474-1576(1301)
Shipping Corp 53.75(51.65)81-46(593)
Siemens 685.7(698.45)838-627(37)
Sobha Developers 369.8(381.95)394-185(5)
Sterlite Ind 100.3(102.75)138-86(194)
Sterlite Optical 30.85(31.55)46-27(235)
Sun Pharma 694.5(696.15)728-486(62)
Suntv 327.05(331.8)373-176(104)
Suzlon Energy 15.5(15.6)36-14(2578)
Syndicate Bnk 123.75(125.55)127-67(124)
T,U,V,W,X,Y,Z
Tata Chem 318.1(319.0)374-295(38)
Tata Power 101.2(101.65)121-80(487)
Tata Tea 168.65(167.45)171-80(748)
Tatacomm 237.7(245.5)266-176(9)
Tatamotors 280.65(284.1)320-160(1053)
Tcs 1325.5(1330.25)1438-1042(67)
Tech Mahindra 939.0(956.4)1043-537(143)
Thermax 596.0(590.4)601-388(6)
Tisco 390.55(403.65)500-332(1385)
Titan Ind 290.05(293.5)296-154(140)
Torrent Power 165.25(165.7)252-146(20)
Tvs Motor 38.3(38.4)67-31(109)
Union Bank 228.8(237.45)273-150(446)
Unitedphos 113.35(116.75)168-105(313)
Vijaya Bank 55.15(55.9)68-43(291)
Welspunguj 100.55(102.95)156-64(53)
Wipro 370.6(374.75)452-325(83)
Wockhardt 1629.75(1650.35)1689-251(14)
Zeeenter 191.2(197.85)208-112(111)
GROUP B
A
3i Infotech 7.41(7.41)24-7(180)
A P Paper 300.4(301.9)373-120(17)
Aarti Ind 95.65(95.25)98-39(39)
Aban Offsho 395.65(409.65)571-320(140)
Acrysil 116.65(111.1)118-58(24)
Action Construction Equipment 26.0(25.7)41-15(44)
Adani Power Ltd 48.7(49.25)96-36(185)
Adani Power Ltd 48.7(49.25)96-36(185)
Adlabs Films 69.8(71.6)97-49(66)
Advanta India 810.5(815.8)882-222(3)
Aegis Logis 169.6(174.05)193-100(28)
Agro Tech Foods 432.85(419.05)517-340(2)
Ajanta Pharma 362.05(370.05)505-145(6)
Akar Tools 25.05(25.0)44-19(49)
Aksh Optifibre 15.99(15.93)18-5(85)
Alchemist 55.8(52.15)263-48(53)
Alembic Pharmaceuticals Ltd 68.65(69.0)78-34(37)
Alstom 201.55(204.1)230-132(8)
Amar Remedies 40.4(40.75)163-28(46)
Andhra Petroch 17.15(16.98)30-14(195)
Ankit Metal 21.35(20.6)22-11(969)
Ansal Properties 31.15(30.75)41-21(190)
Apar 160.75(167.35)185-97(17)
Apl Apollo Tubes Ltd 172.7(156.4)201-121(59)
Aptech 66.45(67.25)120-64(57)
Archies 28.85(26.35)39-20(511)
Arrow Webtex 71.55(69.35)101-52(1467)
Arshiya International Ltd. 119.55(119.35)171-111(90)
Asahi Songwon Colors 79.0(81.45)105-69(21)
Asahi Songwon Colors Ltd 79.0(81.45)105-69(21)
Ashapura Mine. 42.05(43.8)44-8(171)
Ashika Credit Capital Ltd 122.0(115.5)150-25(22)
Astra Zeneca 1489.0(1520.3)2649-1195(2)
Astral Poly Technik 388.0(388.3)418-124(8)
Atlanta 39.5(40.4)70-32(146)
Atul Chem 427.65(427.8)448-135(13)
Autoline Industries 165.05(165.7)211-69(30)
Avantel 59.6(57.15)74-50(44)
Avaya 375.8(384.95)468-121(3)
B,C,D
Bajaj Auto Fin 1310.0(1309.8)1368-585(2)
Bajaj Hind 29.15(29.45)37-23(225)
Balmer Law 197.6(195.2)204-134(11)
Balmer Lawri. 624.45(626.0)664-463(2)
Balrampur Chini 64.3(65.8)74-32(90)
Bank Of Maha 53.5(53.15)58-37(32)
Bata India 855.45(857.3)989-492(37)
Bayer 1160.0(1163.2)1186-673(12)
Bengal&assam 268.0(263.75)275-170(5)
Berger Paints 141.2(142.5)156-78(27)
Bgr Energy Systems 265.6(267.05)373-172(22)
Bhagwati Banquets 77.9(69.1)102-54(107)
Bhandari Hos. 46.25(47.3)59-21(22)
Bharati Shipyard 69.25(69.35)114-61(30)
Bhartiya Int 137.2(132.6)139-45(68)
Bhussteel 490.0(491.4)513-296(38)
Bilpowerq 20.15(20.15)48-14(259)
Biocon Ltd 295.2(300.55)341-208(94)
Bombay Bur Trdg 114.85(118.65)126-67(23)
Brooks Laboratories Ltd 21.3(22.55)28-12(109)
C R I S I L 936.0(939.1)1261-750(2)
Can Fin Homes 131.0(129.65)139-87(35)
Carbon Everflow 85.85(86.65)99-65(12)
Ceat 105.5(107.75)125-66(69)
Chirawa Cements 135.8(136.25)160-14(443)
Cholam. Inv 226.5(231.5)242-106(382)
Chromatic India 91.35(90.9)101-56(65)
Cinemax India 19.32(21.46)39-11(209)
City Union Bnk 59.05(59.2)61-39(89)
Colourchem 624.0(623.35)683-556(2)
Cox And Kings(india) Ltd 143.4(146.0)231-119(92)
Crew B.o.s. Prod 24.4(24.05)40-19(104)
D C M Shr. Con 69.05(71.05)86-37(20)
D C W 23.25(23.55)26-7(572)
D S Kulkarni 73.4(73.85)79-47(62)
Dabur Pharma 92.25(93.85)176-78(53)
Deep Industries 45.4(44.55)75-41(77)
Den Networks Ltd 179.0(185.5)188-46(89)
Development Credit Bank 44.25(44.8)52-30(325)
Dewan Hsq Fin 197.65(205.55)279-142(16)
Dhanuka 131.9(133.1)138-80(59)
Dishman Pharma 108.65(106.2)109-32(715)
Divi's Lab 1167.55(1164.55)1215-695(6)
E,F,G
E I Dparry 226.5(226.0)256-165(6)
Easun Reyrolle 75.5(73.25)75-47(21)
Eicher Motors 2515.5(2555.85)2636-1376(1)
Elder Pharma 326.05(336.0)399-267(5)
Elecon Eng 51.85(50.1)70-39(302)
Electrosteel C. 25.95(27.55)29-15(546)
Empee Distilleries 76.5(77.3)90-52(12)
Ess Dee Aluminium 295.75(313.7)321-114(36)
Essar Oil 64.6(67.1)84-44(1425)
Essarship 99.0(99.85)106-46(13)
Ester Ind 18.5(17.6)31-15(54)
Eveready Ind 22.55(22.9)34-16(81)
Everest 232.85(230.1)241-102(8)
Everonn Systems India 144.85(147.65)475-135(68)
Excel Crop 215.1(216.25)235-85(10)
Fineotex Chemical Ltd 38.95(39.85)173-17(28)
Firstsource Solutions 11.66(11.78)15-5(2597)
Flexituff International Limited 199.05(209.55)384-175(27)
Fortis Healthcare 103.35(104.25)130-81(20)
Future Capital Holdings 165.4(169.95)186-101(18)
Future Ventures India Ltd 9.9(9.62)10-7(834)
G I C Hsq Fin 118.25(121.45)124-68(114)
Gallantt Metal 28.9(29.65)34-15(39)
Gammon India 40.45(40.95)66-36(51)
Gandhimathi Appliances 310.0(307.6)420-240(3)
Gangotri Iron 38.25(38.1)52-28(95)
Gati 35.85(36.35)49-23(53)
Geodesic Inf 42.45(42.25)65-33(147)
Gitanjali Gems 399.1(399.4)443-286(161)
Glenmark Phar 425.2(430.05)449-265(349)
Globus Spirits 121.65(123.8)132-87(28)
Godfrey Phi. 3286.1(3231.5)3944-2349(0)
Godrej Indus 307.6(319.6)327-168(101)
Goenka Diamond & Jewels Ltd. 28.05(28.35)29-2(152)
Greave 72.15(73.0)99-60(17)
Gruh Fin 202.9(202.4)223-101(28)
Guj. Alkalies 139.25(140.65)145-100(28)
Guj. Fluoroch. 328.1(324.85)542-317(13)
Guj. Nre Coke 18.55(18.75)28-14(101)
Gulshan Polyols 80.55(77.35)87-50(11)
Gwalior Chemical Industries 45.5(44.05)53-28(193)
H,I,J
H E G 230.65(232.8)256-141(5)
H F C L 10.87(11.17)16-10(469)
Hanung Toys 152.6(147.15)155-76(296)
Havell`s India 594.65(591.0)672-365(62)
Hercules Hoists 135.2(140.6)164-95(18)
Heritage Food 443.45(439.6)454-133(20)
Hikal 435.1(436.9)479-226(4)
Himatsingka S. 37.7(38.6)39-22(41)
Hind Con 17.4(17.9)33-14(534)
Hind Oil Exp 99.25(100.35)152-86(267)
Hind Sanitary 119.2(122.0)181-104(16)
Hyderabad Ind 476.0(476.0)547-255(2)
I F C I 29.45(30.35)49-19(2564)
I T I 23.4(23.75)32-16(44)
I V R Cons 41.35(42.85)75-27(1109)
Ibn18 28.15(29.05)35-15(1697)
Iid Forgings 119.55(119.35)171-111(90)
Il&fs Transportation Networks Ltd. 186.2(190.05)224-143(7)
Inabs 642.85(649.95)850-566(7)
Ind Swift 13.85(15.35)33-13(99)
India Glycols 182.75(195.05)226-111(120)
Indiabulls Finan 231.45(237.35)260-116(170)
Indiabulls Power 11.8(11.88)20-8(227)
Indian Infotech And Software 19.9(19.65)24-1(1651)
Indrapr. Medi 37.65(37.2)44-32(47)
Indraprastha Gas 260.15(266.1)436-170(51)
Indswift Lab 51.1(53.05)133-39(33)
Innoventive Industries Ltd. 133.45(129.75)136-76(7)
Insecticides India 409.95(417.4)476-311(18)
Irb Infrastructure Developers 121.1(125.55)210-100(353)
Ismt 23.9(24.65)34-21(44)
Ivrcl Infrastruc 41.35(42.85)75-27(1109)
J B F Ind 138.0(139.9)151-89(30)
J K Ind 115.3(119.1)131-53(40)
J Kumar Infraprojects 230.35(238.7)242-123(4)
Jai Corp 56.5(57.7)117-45(299)
Jain Irrigation 65.4(66.75)126-59(413)
Jaiprakash Hydro 36.85(37.7)49-24(189)
Jay Shree Tea 105.5(105.9)141-78(99)
Jindal South West Holdings 557.45(558.75)1092-356(19)
Jindpolyfm 187.95(193.45)240-143(44)
Jk Cement 323.2(311.05)324-95(33)
Jklakshmi 129.95(127.2)133-36(158)
Jubilant Org 210.8(209.8)243-154(38)
Jyothy Laboratories 177.2(176.6)185-66(9)
Jyoti Struct 43.65(44.5)60-35(55)
K,L
K G Denim 15.76(16.03)17-8(122)
K R B L 25.85(26.45)28-12(67)
Kajaria Ceramic 221.25(220.0)223-84(5)
Kakatiya Cement 83.55(90.5)98-58(19)
Kalpataru Pwr 82.95(82.6)134-64(26)
Kalyani Steels 53.25(53.55)70-32(33)
Kar Vysy Bank 469.0(472.35)482-322(12)
Karnataka Bnk 139.05(142.1)142-64(386)
Kaveri Seed Company 1170.0(1164.3)1284-400(6)
Kecil 63.55(62.15)80-31(216)
Kei Ind 19.05(19.25)22-12(51)
Kemrock Ind 70.8(73.95)570-69(66)
Ken Financial Services 55.95(56.75)117-38(21)
Kesoram Ind 140.6(144.9)170-83(13)
Kirloskar Ferro 30.9(31.6)32-19(115)
Kolte Patil Developers 77.2(79.3)82-26(441)
Kpitcumm 119.25(121.1)142-68(53)
Kwality Dairy 36.2(36.85)180-25(1491)
La Opala Glass 166.0(165.65)169-89(8)
Lakshmi Machine 2099.15(2087.7)2204-1426(3)
Liberty Phosp 179.8(177.95)185-45(276)
Liberty Shoes 102.2(103.1)125-56(13)
Lincoln Pharmaceuticals 35.6(35.85)37-19(94)
Lloyd Elect 59.9(62.0)74-36(40)
Lloyds Steel Ind 12.52(13.09)14-6(132)
Lovable Lingerie Ltd 361.9(368.5)509-278(71)
M,N
M And B Switchgears Limited 200.0(195.3)200-50(6)
M R F 10095.5(10202.5)11570-6330(1)
Madras Cements 212.0(213.55)219-100(76)
Magmafin 68.0(67.0)76-48(38)
Mahforg 53.15(52.55)73-46(68)
Mahindra 962.15(901.75)981-590(166)
Man Infraconstruction Ltd. 187.0(193.2)229-90(11)
Manali Petro 11.65(12.07)14-7(86)
Manappuram Gen 32.85(38.15)67-18(2171)
Mandhana Industries Ltd. 236.15(242.6)299-187(31)
Mangalam Cem 172.8(172.8)183-76(24)
Mangalore Chem 45.9(45.85)57-30(413)
Marico Ind 211.0(207.5)217-134(24)
Max India 243.35(241.6)250-140(79)
Maxwell Industries 24.2(25.45)30-18(71)
Mcdowell Holdings 94.7(90.2)94-31(53)
Mcleod Russel India 305.9(311.3)345-165(30)
Mcnally Bharat Engineering Company 103.15(104.85)128-79(20)
Mhril 279.7(283.4)337-255(4)
Midfield Industries Ltd 33.3(34.05)52-32(45)
Mindtree 675.85(680.4)761-371(3)
Mirza 22.9(20.95)23-16(644)
Mmtc Ltd 722.6(727.65)1009-438(37)
Monsanto India 633.75(640.4)793-599(2)
Motherson Sumi 162.0(161.3)179-86(61)
Msk Projects India 24.25(22.05)41-19(119)
Mundra Port 127.95(130.8)161-105(82)
Muthoot Cap 98.3(95.5)99-51(24)
Muthoot Finance Ltd 190.0(190.1)192-105(9)
Mysore Cem 52.2(52.8)56-25(62)
N I I T 32.9(33.4)56-29(49)
Nagarjuna Agri 75.9(78.95)90-50(18)
Nagarjuna Con 42.45(44.55)66-28(401)
Natco Pharma 393.0(382.8)437-197(9)
National Pero 514.7(507.4)535-312(5)
Navneet Pub 56.8(56.65)67-50(17)
Nbventure 184.9(186.4)226-147(9)
Ndtv 68.95(66.3)79-24(33)
Nectar Lifescn 20.65(21.1)26-15(113)
Nelcast 24.35(25.65)36-19(42)
Nesco 708.35(699.0)775-499(3)
Network 18 Media 34.75(36.15)60-26(211)
Nhpc 21.95(22.15)24-14(557)
Nhpc Ltd 21.95(22.15)24-14(557)
Niit Technologies 277.8(283.65)324-166(8)
Nilkamal Plast 259.45(240.55)274-177(108)
Nitin Fire Protection Industries 70.65(69.5)73-22(150)
Nocil 16.9(16.85)20-15(105)
Noida Toll Bridge 25.1(24.8)29-19(103)
O,P,Q
Oil India Ltd 470.4(472.6)552-431(15)
Omkar Speciality Chemicals Ltd 121.05(122.15)124-49(32)
Omnitech Infosolutions 172.95(168.15)183-105(42)
Onelife Capital Advisors Limited 818.85(789.7)848-193(133)
Onmobile Global 40.0(40.15)84-28(264)
Opto Circu 124.5(125.45)225-114(33)
Orbit Corporation 58.05(60.85)68-25(833)
Orbit Exp 64.55(62.5)71-41(20)
Orient Paper 80.15(81.15)88-44(159)
Orissa Minerals Development Company Ltd 4018.95(4096.6)6039-2555(5)
Page Industries 3350.0(3423.2)3500-2275(1)
Pantaloon Ret 202.4(207.35)239-125(1087)
Parabolic Drugs Ltd 19.55(19.75)40-19(105)
Parekh Aluminex 305.3(307.7)389-165(3)
Pasupati Fincap 25.45(26.75)45-9(48)
Persistent Systems Ltd. 476.8(486.5)495-290(4)
Petronet Lng 166.0(168.3)179-122(475)
Pg Electroplast Ltd 278.85(278.2)301-123(81)
Phillips Carbon 94.35(95.8)138-77(15)
Phoenix Mills 223.8(223.45)232-149(15)
Pidrugs 146.7(144.5)191-51(11)
Pipavav Shipyard 82.45(83.1)88-50(434)
Piramglas 93.0(93.6)124-83(68)
Pix Trans 47.3(40.4)48-26(61)
Plethico Pharmaceuticals 261.85(262.0)396-156(50)
Polyplex Corp 208.2(209.25)216-143(23)
Pradip Overseas Ltd. 36.7(37.05)127-35(105)
Praj Ind 45.6(46.3)92-40(95)
Prakash Constrowell Ltd 150.0(151.0)311-81(44)
Prakash Steelage Ltd 157.1(160.05)200-114(14)
Pratibha Industries 50.15(50.15)58-27(112)
Premier Auto 79.6(76.4)84-59(13)
Prime Focus 47.5(48.55)64-33(123)
Prism Cement 54.4(55.6)60-35(64)
Provogue (india) 14.08(14.75)36-11(79)
Pslltd 56.55(57.3)71-50(27)
Ptc 68.55(70.15)72-38(260)
Ptc India Financial Services Ltd 16.17(15.97)18-9(108)
Puravankara Projects 82.8(85.25)89-54(55)
Pvr 235.25(232.3)239-115(5)
R
Radico Khait 127.15(121.1)134-92(702)
Raj Television Network 211.3(217.25)257-63(78)
Rajesh Exp 122.15(123.6)148-110(12)
Rallis India 148.55(146.35)169-111(252)
Rasoya Proteins Ltd 89.3(89.15)94-18(34)
Rei Agro 10.5(10.74)22-7(202)
Reliance Indust 398.55(405.2)565-272(51)
Reliance Media World Ltd 42.85(41.3)66-35(79)
Repro India 239.0(222.65)258-145(82)
Ricoh India 64.5(67.85)91-24(238)
Roto Pumps 132.0(133.35)139-60(14)
Ruby Mills 712.0(715.75)899-590(1)
Ruchira Papers 13.54(14.78)16-7(80)
Rural Electrification Corporation 218.1(221.85)251-142(296)
S
S Bk Of Bikaner 406.25(415.8)470-302(12)
S Bk Of Mysore 510.25(515.4)601-408(2)
S R F 224.5(225.5)313-192(6)
Sabero Org Guj 130.95(136.55)174-52(17)
Sadbhav Engi 142.15(142.25)161-94(24)
Saintgobain 37.95(39.3)70-33(40)
Sakthi Sugars 29.55(31.15)34-19(40)
Sandur Mang 426.2(431.3)590-261(3)
Sangam 64.7(63.4)66-26(83)
Sanghi Ind 26.2(26.35)28-12(59)
Saregama Ind 88.95(92.65)120-55(27)
Sasken Comm 111.35(110.6)151-91(10)
Se Investments 348.6(347.1)382-70(53)
Sesa Goa 172.95(177.75)270-148(99)
Sh Precoated St 125.3(119.75)145-85(8)
Shakti Pumps (india) Limited 64.6(60.1)66-29(142)
Shanthi Gears 58.6(55.5)76-30(386)
Shasun Chem 143.5(146.65)185-38(91)
Shree Cement 4410.0(4431.35)4470-1881(0)
Shree Ganesh Jewellery House Ltd 119.85(126.75)148-65(160)
Shree Renuka Sugars 31.25(31.85)54-22(775)
Shrenuj & Co 56.7(58.3)90-50(28)
Shriram Trans 621.0(623.15)669-416(6)
Signet 171.5(168.35)209-76(7)
Sintex Ind 66.05(66.8)119-50(680)
Sks Microfinance Ltd 116.55(117.85)178-54(26)
Solar Explosives 975.1(976.4)1024-667(5)
Sonata Soft 24.7(25.0)27-17(39)
Southind.bank 23.2(22.9)28-19(216)
Sowbhagya Exports 16.0(16.2)27-14(70)
Spicejet 35.4(35.25)41-15(2361)
Splash Mediaworks 14.2(14.4)34-14(107)
Sr Ray Alkalies 11.6(11.36)13-7(109)
Sree Sakthi Paper Mills 27.1(26.75)30-22(266)
Srei Int Fin 27.45(26.0)37-18(608)
Srs Ltd 36.85(36.85)48-26(133)
State Bank Of Mysore 510.25(515.4)601-408(2)
State Trading 230.35(235.65)333-110(37)
Strides Arcolab 862.35(880.5)958-369(20)
Subexltd 14.55(14.88)37-11(208)
Sudar Garments Ltd 128.8(127.45)130-43(252)
Sujana Towers 7.4(7.06)25-3(8613)
Sun Pharma Advanced Research Company 93.6(97.25)115-63(179)
Sundaram Fin 959.75(965.35)998-420(3)
Sundaram Multi Pap Ltd. 15.0(15.03)18-12(403)
Sundram Fast 51.15(51.8)62-42(26)
Sunil Hitech 65.0(60.6)97-55(82)
Superhouse Le 61.9(65.2)67-40(16)
Supreme Ind 284.65(284.9)301-160(4)
Suven 27.55(27.5)29-11(138)
Swaraj Mazda 454.75(470.85)479-345(4)
T,U,V,W,X,Y
T.v. Today 76.55(78.65)85-41(62)
Take Solutions 30.45(29.05)41-20(138)
Taksheel Solutions Limited 13.09(11.5)23-9(152)
Talwalkars Better Value Fitness Ltd. 195.4(197.9)223-108(27)
Tata Coffee 1098.0(1093.15)1117-711(20)
Tata Investment 446.25(454.0)535-396(3)
Tata Metaliks 62.3(63.35)78-51(22)
Technocraft Industries India 86.0(83.45)90-27(17)
Thinksoft 94.8(98.8)123-30(34)
Thirumalai Chem 111.05(115.7)145-42(21)
Thomas Cook 59.7(60.9)74-32(23)
Tide Water 7820.35(7992.3)8539-5676(0)
Timken India 201.6(208.65)269-163(31)
Titanor Components 208.1(208.95)229-76(13)
Tplplast 191.6(189.8)198-59(34)
Triveni Turbine Ltd 55.4(57.7)59-30(24)
Ttk Prestige 3362.8(3436.2)3996-2151(12)
Ttml 11.13(11.34)18-10(221)
Tube Invest 165.05(166.2)183-96(20)
Tulip 41.1(41.0)151-34(252)
Ubholding 136.05(131.65)155-53(1821)
Uco Bank 73.5(75.0)95-44(294)
Uflex 101.25(101.85)161-91(38)
Ultratech 2020.55(2010.95)2074-1093(5)
Unichem Lab 181.5(185.95)203-101(7)
Unitdspr 1359.7(1343.25)1425-450(2094)
Unitech 26.45(27.05)37-17(6898)
United Bank Of India 65.8(66.45)87-45(46)
Unity Infraprojects 43.4(44.85)56-22(28)
Usha Mar Info 9.62(8.51)19-7(112)
Ushdev Int 231.0(233.95)349-185(8)
Usher Agro Ltd. 63.25(62.25)124-34(109)
V Guard Industries 487.0(486.45)508-141(144)
Vaibhav Gems 87.55(88.55)93-24(21)
Vardhman Poly 65.05(66.25)101-41(26)
Vardhtext 247.25(246.4)265-155(5)
Varun Industries 26.75(25.8)279-16(367)
Venkys 475.35(473.65)621-322(9)
Videocon 169.6(171.25)196-161(8)
Vikas Wsp 59.65(56.95)76-9(1417)
Vikasglo 88.0(85.35)175-60(20)
Visaka Ind 131.45(131.95)141-57(7)
Vivmed Labs 349.7(350.4)444-212(13)
Voltas 112.7(114.0)138-71(155)
W P I L 382.45(395.7)458-169(5)
Welspun India 58.3(53.75)61-22(211)
West Coast Pap 104.7(99.75)122-44(318)
Whirlpool 260.9(264.9)272-141(8)
Wire & Wireless 22.75(22.05)24-5(273)
Yes Bank 424.55(419.5)427-230(245)
Zandu Phar 1463.55(1459.6)1905-1199(1)
Zee News 16.04(15.55)17-8(550)
Zensar Tech 258.0(256.75)302-113(6)
Zenu Infotech 47.85(41.85)50-22(295)
Zuari Ind 119.7(126.2)213-118(31)
GROUP T
A,B
Aarti Drugs 222.5(218.25)227-72(55)
Amara Raja 257.6(256.45)267-89(138)
Andrew Yule 19.5(20.25)28-12(62)
Arvind Remedies 32.0(32.25)40-18(39)
Atlas Cycles 395.1(398.25)466-247(2)
B P L 20.05(21.05)23-14(82)
C,D,E
Choice International 39.45(39.1)65-28(35)
Commitment Cap 30.0(30.8)61-16(168)
Crestani 16.3(17.0)50-16(74)
Cubical Finan. 86.5(86.3)87-21(61)
D C M 80.25(81.65)206-41(710)
Db Stock Brokers 95.7(95.75)112-76(34)
Dhanalakshmi Bk 55.15(56.45)79-42(87)
Dover Securities 104.5(104.95)145-66(15)
F,G,H
Factent 8.63(8.22)25-5(698)
Financial Tech 1095.65(1082.85)1103-518(64)
G M Breweries 82.1(78.3)95-52(35)
Global Capit 11.41(10.87)16-6(610)
Guj. Sidhee Cem 14.99(14.83)16-6(722)
Hind Dorr 24.45(26.05)56-21(64)
Hitachih 132.55(135.8)162-93(8)
I,J,K,L
I F B Agro Ind 170.0(170.9)237-116(9)
I F B Ind 109.5(112.55)130-58(28)
Inani Marb 540.0(525.05)579-93(42)
Jindal Worldwide 99.0(101.65)162-68(12)
Kotawala Ind 182.0(181.9)184-79(98)
Lancorhol 39.95(40.0)47-25(34)
Luminaire Technologies 41.85(41.95)42-11(1464)
M,N,O,P,Q
Malar Hosps 38.3(40.3)47-24(28)
Mount Ev Min 112.5(113.4)117-47(14)
Nelco 50.9(52.1)60-37(27)
Onward Tech 45.5(44.6)51-31(23)
Peninsula 71.2(74.65)84-27(318)
Polypro Fibrils (i) 13.39(13.34)17-8(99)
Prajay Eng 12.75(12.27)14-2(422)
Prakash Ind 49.65(52.5)65-25(97)
R
R S Software 169.5(172.3)197-43(28)
Rain 37.65(38.35)48-27(68)
Rama Phos 67.8(68.25)91-37(55)
Rollatainers 188.55(179.6)188-94(33)
Rubfila Int 23.75(24.55)25-6(57)
S,T
S Kumars 13.55(13.7)40-13(834)
S P L 86.05(86.55)93-28(15)
Shalibhadra Fin 55.0(54.25)79-36(36)
Shyam Star Gems 45.6(44.7)52-20(78)
Singer India 118.1(112.5)119-26(45)
Sri Adhikari 96.4(95.55)109-56(13)
Symphony Comfort 299.65(308.8)1250-173(32)
Synergy Multibase 42.2(40.35)42-25(31)
U,V,W,X,Y,Z
U B Eng 40.75(40.55)55-27(106)
Umangdair 56.6(58.0)68-21(62)
Upsurge Invest 79.5(78.0)83-22(38)
Venus Remedies 283.5(291.7)316-141(13)
Viceroy Hotels 25.2(25.9)34-14(56)
Vikas Globalone Ltd 88.0(85.35)175-60(20)
Walchandnagar 74.9(75.95)111-57(27)
Ybrant Digital 74.9(75.9)141-65(54)
GROUP S
A
A P M Ind 17.9(16.85)18-9(107)
Abcbears 92.0(94.65)113-84(11)
Accentech 49.8(50.35)77-44(47)
Amrutanj 156.55(158.35)178-122(19)
Amrutanjan Health Care 156.55(158.35)178-122(19)
Amtek Auto 71.3(72.25)146-70(50)
Amtek India 103.7(107.95)114-52(141)
Apw President Systems 204.0(205.9)261-131(9)
Atul Auto 125.95(129.15)136-66(13)
B,C,D
Bajaj Elect 196.05(195.25)234-132(57)
Balkrishna Ind 255.65(255.0)303-151(6)
Bf Utilities 349.1(347.9)490-259(74)
Bharat Bijlee 546.0(548.5)767-511(1)
Bi 226.6(232.45)312-132(26)
Camson Bio Technologies 58.8(62.8)68-36(75)
Carnation Nutra 458.85(460.95)578-320(4)
Cheviot 338.0(338.65)371-249(8)
Clutch Auto 26.95(28.7)37-21(48)
Compucom Soft 14.74(14.46)16-9(382)
Diamond Power Infrastructure Ltd 112.75(107.55)144-74(87)
E,F,G,H
Emami 595.35(597.8)620-320(37)
Emco 32.1(33.05)45-20(748)
Erainfra 137.8(138.1)152-91(63)
Forbes Gokak 668.75(718.8)1005-385(1)
Forcemot 474.0(486.85)605-387(2)
Genus 10.98(10.49)14-7(106)
Granules Ind 183.65(187.35)234-55(5)
Gulf Oil Corp 85.0(85.35)103-52(81)
Haldyn Glass 17.0(18.5)21-10(210)
Hawkins Cook 2098.95(2110.3)2150-1215(1)
Helios & Matheson 54.1(54.05)56-18(276)
I,J,K,L
I.c.s.a. 16.65(16.85)54-12(94)
India Gelat 105.15(104.2)107-25(30)
Indo Borax. 86.1(82.0)88-64(29)
Ion Exchange 142.0(136.8)155-84(56)
J.k. Agri Genetics 450.45(375.4)450-204(13)
Jmfinan 18.85(18.5)19-11(3220)
Kavveri Telecom 107.9(109.95)271-92(12)
Kennamet 906.7(945.25)1247-640(6)
Loyal Tex Mills 181.0(180.0)239-150(20)
M,N,O,P,Q
Madhucon Projects 34.65(36.05)74-27(120)
Man Indus 179.0(183.15)238-91(16)
Mayur Uniquo 445.7(459.4)479-155(25)
Mercator Lines 20.25(20.4)33-15(127)
Micro Tech 46.7(47.35)91-38(25)
Modison Metals 43.55(42.5)51-26(175)
Mohit Industries 52.25(52.9)67-21(55)
Neuland Lab 177.0(186.3)197-58(8)
Oriental Carbon 147.0(161.1)186-82(23)
Ortin Laboratories 30.2(30.2)32-13(199)
Patel Eng 77.4(78.25)127-62(36)
R
Rainbow Papers 79.45(79.05)91-58(57)
Relaxo Footwear 747.0(761.25)908-235(3)
Riga Sugar Company 25.5(26.75)28-13(39)
S
Sanwaria Agro 37.2(37.55)49-9(141)
Sarda Energy & Minerals Ltd 149.25(147.65)155-72(115)
Sardaen 149.25(147.65)155-72(115)
Shahi Shipping 653.7(658.55)730-292(3)
Shakti Pumps 64.6(60.1)66-29(142)
Sharon Bio-medicine 360.45(362.85)460-288(12)
Shivvani 131.2(133.0)224-128(9)
Siyaram Silk 315.95(311.05)339-223(10)
Steel Exchange India 72.5(74.15)79-39(221)
Steel Str Wheel 202.1(207.0)253-162(22)
Sukhjit Starch 178.0(179.4)245-145(6)
Sumeet Ind 20.7(20.05)28-12(218)
T,U,V,W,X,Y,Z
Tatayodo 74.0(73.6)109-45(15)
Tcplpack 66.3(62.8)67-34(23)
Tilaknagar Industries 64.8(64.8)74-27(971)
Unitedbrew 792.1(789.05)820-339(246)
V I P Ind 79.3(79.15)154-68(158)
V S T Tillers Tr 405.3(412.6)563-370(3)
Vadilal Ind 218.8(228.2)306-87(47)
Wim Plast 371.9(380.25)393-170(4)
Zicom Elec Sec 82.0(80.9)83-25(41)
Zydus Wellness Ltd 458.85(460.95)578-320(4)
GROUP Z
A,B,C
Aarey Drugs 55.5(54.25)62-9(276)
Aci Infocom 159.9(157.95)176-40(132)
Agarwal Holdings 59.5(59.7)73-23(423)
Apeego 165.05(165.4)167-20(183)
Arcadia Mercantile Capital 9.49(9.18)15-4(426)
Barasia Holding & Trading Company 203.0(213.1)254-129(19)
Blue Circle Services 70.5(70.5)85-61(455)
Centron Ind 135.5(129.95)135-23(35)
Chartered Carriers 19.0(17.35)56-14(134)
D,E,F,G,H,I
Dhvanil Chemicals 80.0(78.1)86-25(153)
Electrotherm 58.5(52.95)169-41(20)
Esaar 52.5(51.1)58-9(50)
Finalysis Credit & Guarantee Company 80.1(79.45)80-30(56)
Gemstone Investment 17.3(17.45)20-5(925)
Grenada Investment & Trading Comapny 118.95(116.5)142-11(28)
Hind. Copper 254.25(256.5)320-146(21)
Inca Finlease 17.3(16.5)160-15(767)
Intec Secur. 81.75(77.15)89-27(17)
J,K,L,M,N,O
Jaihind Projects 53.2(52.0)195-49(22)
Jalan Metallurgical 350.0(345.45)350-52(30)
Jalgaon Reroll 123.35(123.0)128-29(72)
Kalefilms 33.35(33.85)49-17(363)
Kosha Cubidor 23.6(23.25)26-4(328)
Lesha Steels 83.85(82.2)145-75(19)
National Min 179.25(183.9)227-136(23)
Natraj Comm 117.4(118.0)124-35(118)
Ncl Research And Financial Services 931.6(887.25)931-94(1)
P,Q,R
Parikh Herbals 38.95(37.45)65-5(533)
Passari Cellulose 24.6(25.8)108-20(66)
Polytex India 235.0(235.0)259-117(189)
Ram Kaashyap 17.6(19.15)36-16(112)
Rap Media 25.7(23.8)42-12(40)
Rasoya Proteins 89.3(89.15)94-18(34)
Ravinay Trading Company 171.0(172.0)423-111(14)
Rosebud Commercial 43.1(41.85)43-17(93)
S
S P Capital Financing 40.6(45.1)139-36(31)
S V Electricals 9.05(8.73)13-3(140)
Sai Wires India 30.2(31.75)117-12(56)
Sawaca Finance 207.75(209.0)234-15(38)
Shree Nath 45.75(47.85)49-8(89)
Shubham Granites 19.7(20.4)50-5(167)
Softech 14.69(15.4)58-12(139)
Sulabh Eng 411.9(411.8)419-11(9)
Swan Mills 137.25(138.1)147-56(178)
T,U,V,W,X,Y,Z
Thakker`s Dev 123.45(117.6)124-78(13)
Toshika Chemicals 163.95(157.6)165-20(127)
Trendy Knitwear 9.74(9.72)19-4(479)
Tuni Textile Mills 250.0(247.1)284-24(325)
Unisys Software And Holding Industries 266.0(261.2)300-58(76)
Veerenrgy 14.95(14.95)17-1(1893)
Venusvent 14.3(14.98)26-6(98)
Vishal Cotspin 139.0(139.9)190-122(9)
Wyn Aqua Exp 19.8(20.1)20-5(64)


Go to Top

Photo Gallery
A view of the statue of Sardar Vallabhbhai Patel on the occasion of his birth anniversary...

A view of the statue of Sardar Vallabhbhai Patel on the occasion of his birth anniversary...

Congress President Sonia Gandhi and Rahul Gandhi paying tribute to former Prime Minister...

Congress President Sonia Gandhi and Rahul Gandhi paying tribute to former Prime Minister...

Artists perform during a function on the occasion of birth anniversary of Sardar...

Artists perform during a function on the occasion of birth anniversary of Sardar...

Members of Thamizhar Vazhvurimai Koottamaippu during a protest against Sri Lankan court's...

Members of Thamizhar Vazhvurimai Koottamaippu during a protest against Sri Lankan court's...

Indian cricket players during their practice session at barabati stadium in Cuttack...

Indian cricket players during their practice session at barabati stadium in Cuttack...

Delhi Police band performs at India Gate near Amar Jawan Jyoti to salute Sardar...

Delhi Police band performs at India Gate near Amar Jawan Jyoti to salute Sardar...

Army soldiers patrolling after an IED was recovered in a gas cylinder near the Circuit House...

Army soldiers patrolling after an IED was recovered in a gas cylinder near the Circuit House...

Tourist take pictures from a boat as people bath in the Ganges river in Varanasi...

Tourist take pictures from a boat as people bath in the Ganges river in Varanasi...

Devendra Fadnavis being sworn-in as the new Maharashtra Chief Minister by Governor...

Devendra Fadnavis being sworn-in as the new Maharashtra Chief Minister by Governor...

A camel herder sits as he feeds his camels at the annual cattle fair in Pushkar, in the Rajasthan...

A camel herder sits as he feeds his camels at the annual cattle fair in Pushkar, in the Rajasthan...

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