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 14, 2012

Nov 14, 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 725.6(728.3)915-541(1)
A C C 1420.15(1437.55)1514-1083(4)
Abirlanuv 951.15(943.95)1028-710(6)
Acl 209.85(211.4)220-135(17)
Adani Enter 224.0(225.65)466-151(39)
Allahabad Bank 142.3(142.9)211-103(32)
Alok Industr 11.86(11.83)23-10(1266)
Alstom Proje 418.95(413.95)525-280(4)
Andhra Bank 105.35(105.7)138-79(25)
Apollo Hosps 816.9(798.25)899-452(6)
Apollo Tyres 81.55(81.75)102-53(167)
Arvind 86.4(86.45)107-59(189)
Ashok Leyland 27.0(26.85)32-20(788)
Asian Paints 4083.9(4087.85)4200-2551(2)
Aurobindo Phar 178.25(178.45)181-80(118)
Axis Bank 1218.95(1225.85)1309-784(31)
B
B A S F India 678.85(672.75)731-427(2)
B H E L 232.15(231.95)328-195(75)
Bajajhoin 862.1(871.6)885-625(0)
Balaji Tele. 45.85(45.5)58-28(69)
Ballarpur Ind 22.2(22.05)26-17(34)
Bank Of India 282.2(283.25)408-253(9)
Bharat Earth. 283.15(277.45)702-270(6)
Bharat Elec 1200.0(1181.2)1665-1124(0)
Bharat Forge 258.25(258.55)347-231(14)
Bhartiartl 282.65(279.8)412-238(78)
Birla Corp 277.75(280.25)317-202(3)
Bk Of Baroda 755.0(760.55)881-606(16)
Bombay Dye 114.3(112.3)119-62(42)
Boschl 8880.2(8853.55)9300-6425(0)
Bpcl 333.65(333.2)394-229(9)
Brigade Enterprises 73.0(72.25)81-38(24)
Britannia Ind 470.1(460.8)599-400(6)
C,D
C E S C 277.35(276.7)345-186(17)
C M C 1129.25(1106.05)1191-685(0)
Cadila Health 850.95(830.35)964-629(6)
Cairn India 332.05(331.15)400-284(55)
Canara Bank 435.45(440.35)566-306(9)
Castrol India 308.05(305.2)338-192(11)
Central Bank Of India 75.3(74.2)111-62(49)
Century Tex 390.65(393.0)408-215(52)
Chambal Fert 66.1(65.6)94-62(32)
Cipla 394.35(392.3)400-285(42)
Coal India Ltd 345.95(344.6)386-293(54)
Colgatepalm. 1332.15(1320.9)1336-932(4)
Corp Bank 402.3(397.25)528-335(5)
Crompton Gr. 112.05(111.5)167-102(52)
Cummins India 473.0(469.45)517-322(1)
Dabur India 126.25(125.55)140-92(22)
Dena Bank 112.45(113.4)115-47(91)
Dish Tv India 75.65(75.0)84-52(120)
Dlf 202.75(206.15)261-169(287)
Dr Reddy`s Lab 1755.65(1776.6)1818-1501(2)
E,F
E I H 71.55(70.3)103-70(7)
Educomp Sol 148.0(145.4)262-128(44)
Eng India 233.7(231.95)288-195(11)
Escorts 64.05(63.3)93-55(50)
Essel Propack 40.95(40.65)43-23(39)
Exide Ind 139.95(138.8)166-98(16)
F D C 91.6(90.0)95-75(27)
Federal Bank 471.8(465.6)494-322(2)
Finolex Cables 52.8(51.9)54-21(87)
Finolex Ind 64.85(64.25)76-42(17)
G
Gail 351.55(352.2)419-303(9)
Geometric 103.25(103.25)125-36(32)
Glaxo Smithk. 2006.6(2002.65)2338-1830(0)
Glaxocon 3035.0(3023.65)3200-2179(0)
Global Tele 29.2(28.95)61-23(28)
Gmr Infra 20.35(20.25)34-17(160)
Godrej Cp 694.95(690.25)744-370(1)
Grasim Ind 3319.15(3350.15)3511-2207(0)
Great Offshore 98.5(98.1)140-70(8)
Gtl Infrastructure 8.19(8.04)14-6(47)
Guj. Min Deve 215.5(209.35)220-151(31)
Gujarat Gas 299.55(299.65)448-270(4)
Gujarat Narmada 83.0(82.0)92-70(4)
Gujarat St Petronet 74.65(74.35)98-62(34)
H
H C L Infosys 38.85(38.4)59-34(36)
H C L Tech 613.0(619.5)622-374(6)
H D F C Bank 647.35(651.15)655-400(24)
H M T 42.6(42.55)53-26(11)
Hdfc 781.8(792.35)804-600(28)
Hdil 108.0(110.45)135-52(1064)
Hero Honda 1869.05(1875.75)2278-1702(6)
Hexaware Tec 111.35(111.15)142-73(27)
Hind Petro 302.25(301.25)356-238(11)
Hind Zinc 135.6(135.65)149-106(12)
Hindalco Ind 113.35(112.85)164-100(199)
Hpcl 302.25(301.25)356-238(11)
Hsng Dev Infra 108.0(110.45)135-52(1064)
Hsq Dev Fin 781.8(792.35)804-600(28)
Hul 529.15(529.2)579-373(19)
Hul 529.15(529.2)579-373(19)
I
I C I India 945.0(932.5)983-693(0)
I T C 284.1(284.0)299-189(96)
Icici Bank 1059.0(1060.0)1102-641(65)
Idbi 106.4(106.2)121-77(107)
Idea Cellular 92.15(92.3)103-71(33)
Idfc 162.25(163.15)168-90(177)
India Cements 88.6(88.2)118-65(51)
India Infoline 70.0(68.25)78-42(28)
Indiabulls Real Est 66.7(67.75)83-40(637)
Indian Bank 176.3(175.0)265-152(4)
Indian Hotels 63.15(61.25)80-51(67)
Indian Ovrsea 75.5(74.75)119-66(65)
Indo Rama Sy 27.0(26.75)36-19(16)
Indusind Bank 376.3(376.35)379-221(22)
Infosys Tech 2339.0(2360.4)2990-2101(14)
Ingersollrand 480.35(473.55)543-355(2)
Ingvysya 470.45(462.3)475-276(7)
Ioc 263.8(261.3)291-239(17)
Ipca Lab 435.7(428.8)495-234(10)
Ispat Ind 10.06(10.08)15-9(164)
J,K,L
J & K Bank 1379.0(1365.4)1398-645(10)
J B Chem 86.35(83.95)87-58(132)
Jaiprakash Ass 90.8(93.05)96-50(472)
Jaypee Infratech Limited 48.0(48.0)61-33(52)
Jet Airways 372.45(374.5)411-167(22)
Jindal 130.55(123.25)180-101(200)
Jindal Steel 377.5(378.8)663-321(36)
Jsw Steel 749.25(748.8)885-464(20)
Kfa 14.8(14.16)30-7(6078)
Kotakbank 615.5(622.7)651-418(3)
L I C Hsq Fin 251.6(252.3)290-208(86)
L&t 1606.25(1608.8)1719-971(67)
Lanco Infratech 12.26(12.05)25-8(771)
Lupin 583.8(585.25)631-409(11)
M,N,O
M & M 906.15(906.35)926-621(17)
M&m 906.15(906.35)926-621(17)
Mangalore Ref 63.65(63.5)74-49(12)
Maruti 1460.95(1453.55)1488-905(8)
Mastek 136.0(135.2)185-73(2)
Maytas Infra 61.2(60.8)93-48(6)
Merck 621.95(616.8)714-555(0)
Mtnl 27.35(26.85)45-20(275)
Mtnl 27.35(26.85)45-20(275)
N T P C 166.95(167.35)190-138(20)
Nation.ferti 78.25(77.95)96-43(8)
National Alum 45.8(44.75)68-44(46)
Nestle Ind 4785.3(4815.45)5024-3930(1)
Neyveli Lignite 84.2(83.15)105-67(7)
Novartis India 672.1(670.0)934-616(0)
O N G C 256.7(255.25)303-240(73)
Omaxe 160.1(159.85)171-128(6)
Oracle Fin 2856.3(2855.5)3125-1738(0)
Orchid Chem 103.65(102.65)197-100(37)
Oriental Bank 317.7(321.3)336-190(5)
P,Q,R
P & G Hygiene 2499.5(2457.6)2544-1600(0)
Parsvnath Dev 39.5(39.5)77-32(12)
Pfizer 1143.0(1124.2)1410-1071(1)
Pidilite Ind 209.1(207.9)224-133(12)
Piramalhe 479.0(473.15)562-340(1)
Pnb 766.05(772.05)1091-659(13)
Polaris Soft 115.35(114.95)175-102(7)
Power Fin Corp 188.95(190.05)223-131(54)
Power Grid Corp 119.2(119.95)124-94(53)
Punj Lloyd 51.45(51.7)65-37(142)
Ranbaxy Lab 531.5(532.45)578-366(16)
Rashtriya Chem 53.5(52.95)73-42(30)
Raymond 410.3(407.05)439-300(28)
Rcom 60.5(59.1)109-46(1628)
Reliance Capital 392.25(394.25)481-225(168)
Reliance Ind 789.65(786.95)895-671(223)
Reliance Power 97.2(95.8)139-68(513)
Relinfra 471.3(474.05)679-328(57)
Rolta India 66.3(65.6)108-50(123)
S
S A I L 80.3(80.1)115-73(61)
Satyam Comp 108.15(108.65)116-62(61)
Sbi 2171.95(2190.65)2474-1576(112)
Shipping Corp 54.55(54.2)81-46(56)
Siemens 680.45(674.75)838-627(3)
Sobha Developers 370.3(360.35)398-185(1)
Sterlite Ind 100.45(100.4)138-86(76)
Sterlite Optical 31.2(30.85)46-27(62)
Sun Pharma 688.25(691.95)728-486(8)
Suntv 343.95(337.55)373-176(56)
Suzlon Energy 15.65(15.35)35-14(1128)
Syndicate Bnk 122.65(123.3)127-67(19)
T,U,V,W,X,Y,Z
Tata Chem 320.3(319.55)374-295(17)
Tata Elxsi 218.85(220.05)254-167(3)
Tata Power 100.05(99.75)121-80(124)
Tata Tea 171.45(168.6)172-80(309)
Tatamotors 277.4(280.7)320-160(264)
Tcs 1325.05(1334.25)1438-1042(21)
Tech Mahindra 945.15(946.6)1043-537(3)
Thermax 582.0(581.05)602-388(0)
Tisco 386.0(383.85)500-332(223)
Titan Ind 291.9(294.35)296-154(42)
Tn Newsprint 111.0(112.55)121-75(5)
Torrent Power 165.5(164.65)252-146(7)
Tvs Motor 39.8(38.55)67-31(174)
Union Bank 229.0(230.95)273-150(52)
Unitedphos 111.6(110.75)168-105(218)
Vijaya Bank 55.45(55.45)68-43(44)
Welspunguj 100.8(100.1)156-64(16)
Wipro 369.45(369.15)452-325(19)
Wockhardt 1699.95(1695.1)1725-251(17)
Zeeenter 190.0(187.3)208-112(42)
GROUP B
A
3i Infotech 7.64(7.44)24-7(122)
A P Paper 297.05(298.4)373-120(8)
Aarti Ind 92.1(94.0)98-39(17)
Aban Offsho 388.0(381.85)571-320(34)
Abhishek Ind 10.15(9.66)13-8(100)
Accel Frontline 33.5(33.75)44-25(12)
Acropetal Technologies Ltd 11.79(11.97)19-10(43)
Acrysil 119.4(118.05)127-58(7)
Adani Power Ltd 48.5(48.0)96-36(142)
Adani Power Ltd 48.5(48.0)96-36(142)
Adhunik Metaliks 30.45(29.8)59-24(21)
Adlabs Films 71.95(71.65)97-49(21)
Advanta India 815.0(800.7)882-222(0)
Aegis Logis 174.3(172.35)193-100(9)
Agro Tech Foods 436.0(421.25)517-340(0)
Ajanta Pharma 364.25(358.05)505-145(2)
Alembic Pharmaceuticals Ltd 68.55(68.05)78-34(25)
Alstom 193.5(197.55)230-132(5)
Amar Remedies 40.15(38.8)163-28(28)
Andhra Petroch 16.8(16.98)29-14(32)
Andhra Sugars 146.45(143.3)160-98(3)
Ansal Properties 31.35(31.05)41-21(17)
Apl Apollo Tubes Ltd 185.35(182.85)201-121(4)
Aptech 66.15(66.0)117-64(33)
Archies 27.65(28.4)37-20(49)
Aries Agro 68.95(68.35)104-48(9)
Arrow Webtex 74.8(74.3)101-52(702)
Arshiya International Ltd. 123.65(121.8)171-111(20)
Ashapura Mine. 43.15(41.95)44-8(84)
Ashika Credit Capital Ltd 114.9(114.0)150-37(10)
Astra Micro 39.05(38.3)49-33(42)
Astra Zeneca 1453.1(1459.95)2649-1195(1)
Astral Poly Technik 373.0(378.1)418-124(1)
Atlanta 40.0(40.0)70-32(47)
Atul Chem 431.6(429.7)448-135(6)
Autoline Industries 167.9(167.15)211-69(9)
B,C
B O C India 407.0(406.0)530-265(1)
Bajaj Auto Fin 1376.1(1362.7)1394-585(2)
Bajaj Hind 29.0(28.35)37-23(141)
Balmer Law 203.5(201.5)205-134(5)
Balmer Lawri. 655.0(641.45)664-463(1)
Balrampur Chini 64.7(64.45)74-32(28)
Bank Of Maha 53.45(53.45)58-37(14)
Bannari Amman 1000.0(1006.65)1048-489(0)
Bartronics India 23.9(24.0)54-18(21)
Bata India 858.4(853.9)989-492(11)
Bayer 1175.0(1178.1)1188-673(1)
Bengal Tea. 31.0(29.0)32-18(21)
Bengal&assam 279.0(278.65)279-170(6)
Berger Paints 141.8(140.3)156-78(7)
Bgr Energy Systems 264.25(264.5)373-172(5)
Bhagwati Banquets 80.2(78.35)102-54(8)
Bhandari Hos. 47.45(47.7)59-21(37)
Bharati Shipyard 66.9(66.3)114-61(6)
Bhartiya Int 146.6(142.45)147-45(15)
Bhussteel 491.15(491.55)513-296(17)
Bilpowerq 20.0(19.55)48-14(32)
Biocon Ltd 294.0(295.6)341-208(15)
Birla Ericsson 15.72(15.29)18-8(31)
Bl Kashyap 9.7(9.66)15-7(43)
Bombay Bur Trdg 114.0(112.0)126-67(5)
Brooks Laboratories Ltd 24.5(23.5)28-12(122)
C R I S I L 936.0(930.65)1261-750(1)
Camlin Fine Chemicals 22.0(22.2)30-20(18)
Can Fin Homes 139.8(135.55)140-87(54)
Ceat 106.5(105.1)125-66(24)
Cerasan 396.35(387.3)405-158(4)
Chettinad Cem 795.0(817.2)884-451(0)
Chirawa Cements 123.7(129.55)160-14(39)
Chokhani Secu. 14.0(14.0)19-9(40)
Cholam. Inv 235.9(230.55)242-106(12)
Chromatic India 90.0(90.9)101-56(5)
Cinemax India 21.0(20.31)39-11(94)
City Union Bnk 60.0(59.45)61-39(202)
Colourchem 628.5(619.15)683-556(0)
Core Project 311.95(310.95)345-245(2)
Cox And Kings(india) Ltd 143.45(141.65)231-119(14)
Crew B.o.s. Prod 23.15(23.15)40-19(37)
D,E,F
D C M Shr. Con 70.6(69.35)86-37(7)
D C W 23.4(22.9)26-7(168)
D S Kulkarni 76.6(74.95)79-47(26)
Dabur Pharma 95.05(95.35)176-78(24)
Deepak Fert 131.25(128.8)170-118(3)
Den Networks Ltd 183.35(182.7)188-46(7)
Development Credit Bank 45.25(44.95)52-30(125)
Dewan Hsq Fin 206.3(203.05)279-142(33)
Dhanuka 135.1(132.75)138-80(24)
Disa India 2800.0(2647.05)3944-1410(0)
Dishman Pharma 120.5(113.5)122-32(643)
Divi's Lab 1206.4(1191.2)1215-695(8)
Duncans Industries 12.44(10.78)13-8(237)
E I Dparry 240.15(226.0)256-165(48)
Eclerx Services 649.75(644.85)900-570(1)
Eicher Motors 2553.0(2577.55)2636-1376(1)
Elder Pharma 335.0(325.6)399-267(2)
Elecon Eng 51.5(51.05)70-39(10)
Electrosteel C. 26.4(26.15)29-15(28)
Empee Distilleries 82.2(79.8)90-52(24)
Ess Dee Aluminium 297.9(286.85)321-114(8)
Essar Oil 66.45(64.95)84-44(597)
Eveready Ind 22.75(22.6)33-16(28)
Everest Kanto Cylinder 28.5(27.85)58-23(14)
Everonn Systems India 141.5(141.2)475-135(13)
Fedmoggoe 206.05(204.0)335-190(2)
Fineotex Chemical Ltd 40.3(39.55)173-17(47)
Firstsource Solutions 11.86(11.73)15-5(173)
Flexituff International Limited 201.85(202.05)384-175(8)
Fortis Healthcare 102.55(102.0)130-81(17)
Future Capital Holdings 163.6(160.2)186-101(8)
Future Ventures India Ltd 9.96(9.93)11-7(117)
G,H
G I C Hsq Fin 119.7(119.05)124-68(30)
Gallantt Metal 28.0(28.0)33-15(18)
Gammon India 41.0(40.15)64-36(15)
Gateway Distriparks 141.6(138.7)159-117(5)
Gati 35.85(36.05)49-23(13)
Gayatri Projects 111.95(111.65)168-75(3)
Geodesic Inf 41.6(43.0)65-33(27)
Ghcl 38.7(38.55)44-27(12)
Gillanders Arbuthnot 77.5(75.5)88-57(5)
Gillanders Arbuthnot&co-ltd 77.5(75.5)88-57(5)
Gitanjali Gems 417.7(416.65)443-286(105)
Glenmark Phar 432.85(428.3)449-265(8)
Globus Spirits 129.55(129.15)132-87(22)
Godawari Power 117.6(117.35)136-69(3)
Godrej Indus 303.0(304.0)327-168(38)
Goenka Diamond & Jewels Ltd. 28.65(27.95)29-2(88)
Greave 76.55(74.45)99-60(9)
Gruh Fin 207.9(201.3)223-101(28)
Gufic Biosciences 8.0(7.67)9-4(105)
Guj. Alkalies 140.75(139.15)145-100(15)
Guj. Amb Exp 25.15(24.9)26-16(17)
Guj. Fluoroch. 325.3(326.35)542-317(1)
Guj. Nre Coke 18.5(18.3)28-14(62)
Guj. State Fert 76.15(76.15)100-64(13)
Gujarat Terce 11.67(11.12)16-8(129)
H F C L 10.8(10.74)16-10(183)
Hanung Toys 158.35(149.35)162-76(254)
Havell`s India 590.05(591.3)672-365(5)
Hb Stock. 13.2(12.5)15-7(64)
Henkel India 39.9(40.15)40-20(11)
Heritage Food 442.05(436.25)454-133(6)
Himalya Int 23.0(22.8)31-15(21)
Himatsingka S. 38.85(38.65)39-22(38)
Hind Con 17.55(17.3)33-14(169)
Hind Oil Exp 98.55(98.55)152-86(61)
Hind Sanitary 120.15(117.9)181-104(4)
Hondasiel 564.5(558.95)574-261(1)
Honeywell 2701.0(2698.6)3350-1620(0)
House Of Pearl Fashions 115.0(109.65)119-46(5)
Hov Services 41.2(38.35)56-27(109)
Hyderabad Ind 480.25(472.45)547-255(2)
I,J
I F C I 29.85(29.8)49-19(590)
I V R Cons 39.85(39.95)75-27(304)
Ibn18 31.3(29.35)35-15(4796)
Iid Forgings 123.65(121.8)171-111(20)
Il&fs Transportation Networks Ltd. 192.25(183.25)224-143(17)
India Glycols 187.5(182.65)226-111(25)
Indiabulls Finan 237.8(231.85)260-116(62)
Indiabulls Power 12.03(11.81)20-8(119)
Indian Infotech And Software 20.5(19.75)24-1(96)
Indoco Remedies 69.65(67.0)83-50(41)
Indrapr. Medi 38.65(38.05)44-32(23)
Indraprastha Gas 255.7(253.85)436-170(10)
Indswift Lab 51.65(51.1)133-39(7)
Info Edge India 352.0(345.05)400-274(1)
Inox Leisure 77.45(77.2)81-35(5)
Irb Infrastructure Developers 125.35(124.75)210-100(105)
Ivrcl Infrastruc 39.85(39.95)75-27(304)
J B F Ind 136.5(135.3)151-89(5)
J K Ind 115.5(114.9)131-53(5)
Jai Corp 57.65(57.45)117-45(119)
Jain Irrigation 66.6(65.95)126-59(225)
Jaiprakash Hydro 36.55(36.45)49-24(38)
Jay Shree Tea 108.6(106.65)141-78(49)
Jenburkt Pharma 78.0(76.15)82-59(5)
Jindal South West Holdings 558.45(556.3)1092-356(2)
Jindpolyfm 192.9(189.4)240-143(12)
Jk Cement 316.0(328.95)334-95(12)
Jklakshmi 138.7(135.7)139-36(93)
Jubilant Org 214.95(212.4)243-154(7)
Jyothy Laboratories 178.65(176.5)185-66(4)
Jyoti Struct 43.55(43.25)59-35(12)
K,L
K G Denim 16.2(15.66)17-8(36)
K R B L 26.0(25.65)28-12(21)
K S B Pumps 233.9(228.7)266-141(3)
Kale Consult 297.05(282.95)297-90(5)
Kalpataru Pwr 83.55(84.7)134-64(6)
Kalyani Steels 53.1(52.85)70-32(8)
Kamdhenu Ispat 21.9(22.2)24-10(53)
Kansanero 1029.0(985.0)1044-801(3)
Kar Vysy Bank 474.0(470.6)482-322(4)
Karnataka Bnk 142.4(143.15)144-64(149)
Kaveri Seed Company 1212.0(1192.2)1284-400(3)
Kecil 62.1(61.95)80-31(10)
Kemrock Ind 64.0(67.3)570-63(33)
Kesoram Ind 143.0(140.0)170-83(11)
Kewal Kiran Clothing 740.0(728.2)787-490(0)
Kirloskar Ferro 30.1(29.8)32-19(93)
Kolte Patil Developers 77.2(78.5)82-26(47)
Kpitcumm 120.0(116.05)142-68(26)
Kwality Dairy 37.05(36.9)180-25(156)
Lakshmi Machine 2122.15(2099.6)2204-1426(1)
Lakshmi Over 19.15(18.85)21-13(21)
Liberty Phosp 194.05(193.8)205-45(142)
Lincoln Pharmaceuticals 39.25(35.45)42-19(84)
Lloyd Elect 59.5(58.15)74-36(15)
Lovable Lingerie Ltd 361.1(361.3)497-278(9)
M
M And B Switchgears Limited 206.55(209.95)215-50(4)
M R F 10200.0(10137.7)11570-6330(0)
Macmillan Ind 92.9(77.45)92-27(223)
Madras Cements 216.0(212.75)219-100(12)
Mahindra 956.6(965.15)994-590(3)
Mahinlife 410.0(407.2)425-235(1)
Man Infraconstruction Ltd. 188.5(186.4)229-90(5)
Manali Petro 11.9(11.78)14-7(44)
Manappuram Gen 33.15(31.25)67-18(468)
Mandhana Industries Ltd. 240.0(239.3)299-187(12)
Mangalam Cem 180.3(177.45)183-76(26)
Mangalore Chem 45.95(44.35)57-31(252)
Manjushree Extrusions 96.1(93.8)107-72(5)
Marico Ind 229.0(223.9)229-134(21)
Max India 245.0(247.1)250-140(20)
Maxwell Industries 26.65(25.4)30-18(68)
Mcdowell Holdings 94.45(90.25)99-31(52)
Mcleod Russel India 306.75(306.25)345-165(3)
Mhril 277.85(277.9)337-255(3)
Mindtree 690.55(670.25)761-371(6)
Mirza 23.15(22.5)23-16(212)
Mmtc Ltd 718.9(717.75)1009-438(7)
Monsanto India 632.95(628.1)793-599(0)
Morganite 374.65(356.85)435-263(4)
Motherson Sumi 166.2(165.05)179-86(22)
Mundra Port 128.85(129.3)157-105(32)
Munjal Showa 66.95(64.6)88-52(8)
Muthoot Cap 96.55(96.65)99-51(4)
Muthoot Finance Ltd 226.35(209.75)231-105(229)
Mysore Cem 52.5(52.75)56-25(26)
N,O
N I I T 33.45(32.85)56-29(28)
Nagarjuna Con 43.2(41.0)66-28(217)
Nandan Exim 29.5(29.3)31-16(72)
Natco Pharma 399.95(404.25)437-197(2)
National Pero 508.1(511.25)535-312(2)
Navneet Pub 57.0(56.5)66-50(7)
Nbventure 178.0(180.65)226-147(2)
Ndtv 69.0(68.6)79-24(6)
Nectar Lifescn 20.75(19.85)26-15(30)
Network 18 Media 37.5(35.3)55-26(433)
Nhpc 22.3(22.2)24-14(595)
Nhpc Ltd 22.3(22.2)24-14(595)
Nilkamal Plast 253.0(255.7)274-177(1)
Nitesh Estates Ltd. 13.6(13.26)24-12(28)
Nitin Fire Protection Industries 71.9(76.35)83-22(909)
Nocil 16.8(16.8)20-15(38)
Noida Toll Bridge 26.7(26.3)29-19(61)
O C L India 157.7(153.9)169-75(4)
Oil India Ltd 473.0(469.7)552-431(4)
Omkar Speciality Chemicals Ltd 123.0(121.2)124-49(18)
Onelife Capital Advisors Limited 799.0(802.95)848-193(2)
Onmobile Global 40.4(39.6)84-28(78)
Opto Circu 120.25(121.5)225-114(81)
Orbit Corporation 59.45(60.3)68-25(204)
Orient Paper 80.85(79.7)88-44(27)
Orissa Minerals Development Company Ltd 3860.55(3901.9)6039-2555(2)
P,Q
P.m. Telelinnks 33.85(32.25)195-29(24)
Page Industries 3330.0(3282.4)3500-2275(0)
Panacea Biotec 108.1(108.1)149-63(3)
Pantaloon Ret 198.3(198.0)239-125(163)
Parabolic Drugs Ltd 14.95(16.1)40-14(107)
Parekh Aluminex 314.0(311.95)389-165(4)
Persistent Systems Ltd. 478.0(483.25)495-290(2)
Petronet Lng 166.95(166.2)179-122(17)
Pg Electroplast Ltd 270.05(275.0)301-123(3)
Phillips Carbon 94.95(93.25)133-77(8)
Pidrugs 151.0(150.95)191-51(4)
Pipavav Shipyard 83.9(82.25)88-50(221)
Pix Trans 53.0(52.2)59-26(16)
Plethico Pharmaceuticals 263.25(261.25)396-156(2)
Pnb Gilts 26.95(27.0)31-22(197)
Polyplex Corp 204.3(204.9)216-143(5)
Ponnisug 376.2(380.25)418-71(51)
Pradip Overseas Ltd. 40.35(38.5)127-35(52)
Praj Ind 46.8(45.7)92-40(118)
Prakash Steelage Ltd 155.0(155.3)200-114(5)
Pratibha Industries 51.9(50.65)58-27(56)
Premier Auto 83.0(80.0)84-59(6)
Prime Focus 48.7(48.1)64-33(140)
Prism Cement 55.9(56.05)60-35(7)
Provogue (india) 13.7(13.6)36-11(55)
Pslltd 56.8(56.4)71-50(11)
Ptc 69.5(70.15)72-38(68)
Ptc India Financial Services Ltd 18.82(17.32)19-9(1308)
Puravankara Projects 81.5(82.8)89-54(5)
Pvr 237.75(235.45)243-115(3)
R
Radico Khait 139.85(133.5)140-92(158)
Raj Television Network 142.35(169.05)257-63(145)
Rajesh Exp 124.85(124.55)148-110(6)
Rallis India 158.85(156.85)169-111(101)
Ramco Ind 65.65(64.7)74-33(11)
Rane Madras 157.4(155.05)165-90(3)
Rasoya Proteins Ltd 90.0(89.5)94-18(17)
Rdb Rasayans Ltd 13.87(13.25)18-6(73)
Rei Agro 11.35(10.99)22-7(819)
Reliance Indust 400.65(402.7)565-272(13)
Reliance Media World Ltd 43.5(41.8)66-35(13)
Renaissance Jewellery 65.85(64.45)102-50(9)
Repro India 243.0(240.75)258-145(4)
Ricoh India 58.25(61.3)91-24(7)
Roto Pumps 138.0(131.0)139-60(5)
Ruby Mills 723.0(709.7)899-590(0)
Ruchi Soya Ind 66.7(65.3)109-63(6)
Rural Electrification Corporation 224.8(227.95)251-142(70)
S
S Bk Of Bikaner 411.65(404.75)470-302(7)
S R F 225.45(226.3)313-192(3)
Saintgobain 38.95(37.9)70-33(34)
Sanghi Ind 25.0(24.45)28-12(18)
Saregama Ind 93.3(91.9)120-55(20)
Se Investments 345.0(348.35)382-70(14)
Sesa Goa 173.6(174.0)270-148(24)
Sh Precoated St 128.45(122.35)145-85(8)
Shakti Pumps (india) Limited 62.25(61.75)66-29(6)
Shanthi Gears 59.7(59.95)76-30(20)
Shasun Chem 148.1(143.55)185-38(57)
Shlakshmi 82.65(83.85)156-58(6)
Shree Ganesh Jewellery House Ltd 116.1(115.9)148-65(40)
Shree Renuka Sugars 31.3(31.45)51-22(299)
Shrenuj & Co 55.15(57.15)90-50(10)
Shriram Trans 619.9(622.4)669-416(0)
Sintex Ind 65.65(65.5)117-50(76)
Sks Microfinance Ltd 120.95(117.0)160-54(28)
Solar Explosives 983.8(968.45)1024-667(3)
Sonata Soft 27.2(25.95)27-17(80)
Southind.bank 23.35(23.0)28-19(178)
Spicejet 34.55(36.35)41-15(1557)
Sr Ray Alkalies 11.05(10.87)13-7(35)
Srei Int Fin 29.75(29.1)37-18(312)
Srs Ltd 37.7(36.65)48-26(109)
State Trading 228.55(229.65)333-110(14)
Steelcast 52.55(53.4)63-22(11)
Strides Arcolab 833.35(843.2)958-369(10)
Subexltd 14.43(14.25)37-11(66)
Sudar Garments Ltd 138.05(133.3)139-43(337)
Sujana Towers 8.1(7.76)25-3(2007)
Sun Pharma Advanced Research Company 95.95(94.85)115-63(28)
Sundaram Fin 976.9(964.2)998-420(1)
Sundaram Multi Pap Ltd. 14.96(15.02)18-12(36)
Sundram Fast 52.85(50.65)62-42(13)
Sunil Hitech 68.0(63.4)97-55(18)
Supreme Ind 291.5(292.7)301-160(3)
Supreme Infrastructure India 278.75(277.6)346-152(4)
Supreme Petro 58.15(56.95)63-36(9)
Surya Roshni 72.35(72.4)80-42(9)
Suven 28.25(28.25)29-11(69)
Swaraj Engin 445.5(431.15)476-349(1)
Swiss Glass 40.2(39.9)41-29(10)
T,U,V,W,X
T.v. Today 80.15(77.35)85-41(95)
Talwalkars Better Value Fitness Ltd. 202.15(196.35)223-108(46)
Tata Coffee 1127.0(1113.15)1127-711(6)
Tata Investment 479.55(469.2)535-396(6)
Themis Medicare 110.8(116.15)120-67(14)
Thinksoft 92.8(93.3)123-30(5)
Thirumalai Chem 113.5(112.35)145-42(6)
Tide Water 7950.0(7763.6)8539-5676(0)
Time Technoplast 47.7(46.45)59-34(19)
Timken India 202.05(204.05)269-163(4)
Titanor Components 210.9(208.0)229-76(3)
Trent 1151.0(1142.1)1260-771(1)
Triveni Eng & Ind 21.0(21.0)24-12(24)
Ttk Prestige 3314.35(3338.2)3996-2151(2)
Ttml 11.22(11.09)18-10(104)
Tulip 41.4(40.95)151-34(68)
Ubholding 135.15(129.25)155-53(1398)
Uco Bank 73.45(73.65)95-44(46)
Uflex 102.2(100.8)160-91(17)
Ultratech 1983.0(2016.4)2074-1093(3)
Unichem Lab 183.35(184.9)203-101(5)
Unitdspr 1806.65(1834.6)1877-450(538)
Unitech 26.65(26.8)37-17(1136)
United Bank Of India 65.75(66.05)87-45(9)
Ushamartin 30.5(30.45)43-21(24)
Ushdev Int 237.3(231.2)349-185(11)
Usher Agro Ltd. 63.0(62.3)124-34(22)
V Guard Industries 490.75(479.05)508-141(18)
Vaibhav Gems 89.0(88.15)93-24(6)
Vardhman Poly 65.6(63.9)101-41(9)
Varun Industries 22.15(24.1)279-16(84)
Venkys 452.05(461.25)621-322(8)
Videocon 169.0(168.75)196-161(3)
Vikas Wsp 59.05(57.0)76-9(329)
Visaka Ind 127.75(127.3)141-57(3)
Viseshin 15.33(14.68)15-2(218)
Vivmed Labs 352.0(349.65)444-212(9)
Voltas 113.05(112.3)138-71(49)
W H Brady & 96.9(94.6)99-65(5)
Welspun India 63.55(59.3)64-22(81)
West Coast Pap 107.15(105.15)122-44(134)
Whirlpool 259.0(257.6)272-141(3)
Wire & Wireless 22.8(22.75)24-5(128)
Y,Z
Yes Bank 422.45(424.75)429-230(57)
Zee News 16.79(16.0)17-8(252)
Zenu Infotech 42.0(41.75)50-22(31)
Zuari Ind 122.2(118.9)213-118(3)
Zylog Systems 80.05(84.25)340-80(6)
GROUP T
A,B,C
Aarti Drugs 223.3(223.25)228-72(9)
Amara Raja 257.35(260.1)267-89(13)
Atlas Cycles 393.0(394.4)466-247(1)
Binani Ind 141.7(144.05)150-88(143)
Blissgvs 43.8(43.15)44-20(41)
Brilliant Securities 65.1(62.0)79-39(190)
Choice International 39.55(38.75)65-28(36)
D,E,F,G
D C M 84.7(81.7)206-41(17)
Dhanalakshmi Bk 62.85(59.3)79-42(718)
Factent 9.22(7.72)25-5(368)
Financial Tech 1194.5(1173.45)1223-518(77)
G M Breweries 94.7(98.5)101-52(50)
Global Capit 12.45(11.96)16-6(47)
Goodricke Group 148.0(143.9)164-103(18)
Guj. Sidhee Cem 15.49(14.67)16-6(273)
H,I,J,K,L
Hitachih 133.75(130.8)162-93(3)
I F B Agro Ind 177.0(174.3)237-116(4)
I G Petrochem 38.9(38.35)44-13(12)
Jayaswals Ne 13.13(12.65)22-9(112)
Jolly Board 464.25(442.15)483-258(0)
Kopran 22.9(22.0)24-13(54)
Kotawala Ind 182.55(182.0)184-79(27)
Luminaire Technologies 42.5(42.4)42-11(212)
M,N,O
Maharashtra Pol 11.49(11.26)17-6(41)
Mount Ev Min 114.7(113.5)117-47(37)
Neemtek 74.0(70.5)124-67(10)
Nelco 51.7(50.8)60-37(13)
Nirlon 45.0(44.65)61-30(8)
P,Q
Peninsula 72.35(73.8)84-27(35)
Polypro Fibrils (i) 13.5(12.97)17-8(53)
Prajay Eng 11.73(12.48)14-2(52)
Prakash Ind 49.0(48.7)65-25(17)
R
R S Software 168.15(165.4)197-43(11)
Rama Phos 66.6(66.4)91-37(11)
Rasi Electrodes 36.25(37.3)39-19(61)
Rollatainers 207.8(197.95)207-94(3)
Rubfila Int 24.5(23.9)25-6(32)
S,T
S Kumars 13.7(13.3)40-13(384)
S P L 90.05(89.1)95-28(15)
Saurashtra Cem 30.65(29.6)33-8(64)
Shalibhadra Fin 55.0(54.3)79-36(11)
Singer India 123.4(123.85)128-26(19)
Sri Adhikari 95.3(95.15)109-56(5)
Symphony Comfort 309.5(304.15)1250-173(2)
Synergy Multibase 46.9(44.7)46-25(13)
U,V,W,X,Y,Z
U B Eng 43.4(38.3)55-27(209)
Umangdair 55.0(55.3)68-21(7)
Venus Remedies 287.3(282.15)316-141(5)
Viceroy Hotels 25.65(25.3)34-14(18)
Walchandnagar 74.55(74.25)111-57(7)
GROUP S
A
A P M Ind 18.35(18.4)18-9(41)
Accentech 54.1(54.15)77-44(11)
Albert David 124.0(118.45)130-80(5)
Amrutanj 158.5(158.05)178-122(4)
Amrutanjan Health Care 158.5(158.05)178-122(4)
Amtek Auto 71.8(71.15)146-70(9)
Amtek India 107.75(107.6)114-52(14)
Atul Auto 142.8(136.8)144-66(44)
B
Bajaj Elect 197.25(197.25)234-132(2)
Balaji Amines 53.35(53.95)66-31(9)
Balkrishna Ind 271.65(267.75)303-151(36)
Bambino Agro 67.45(64.25)67-23(12)
Bf Utilities 342.05(341.4)490-259(19)
Bharat Bijlee 544.0(543.8)767-511(2)
Bi 228.95(225.55)301-132(14)
C,D
Camson Bio Technologies 58.05(60.75)68-36(75)
Carnation Nutra 477.0(473.75)550-320(4)
Cheviot 341.05(337.85)371-249(1)
Compucom Soft 15.39(14.99)16-9(193)
Deepak Nitrite 228.35(217.55)229-136(7)
Diamond Power Infrastructure Ltd 114.1(112.55)144-74(7)
E,F,G
Emami 610.55(600.9)620-320(7)
Emco 30.75(31.35)45-20(43)
Enkeicaq 76.85(74.15)83-54(6)
Erainfra 137.6(137.15)152-91(20)
Forcemot 495.0(479.5)605-387(2)
Gabriel India 28.25(26.95)31-18(97)
Granules Ind 175.0(178.05)234-55(2)
Gulf Oil Corp 83.75(82.75)103-52(16)
H,I,J
Haldyn Glass 16.6(16.5)21-10(118)
Hariyana Ship 52.75(45.95)54-34(28)
Hawkins Cook 2130.0(2102.6)2150-1215(1)
Helios & Matheson 55.2(54.35)56-18(97)
India Gelat 91.25(92.2)107-25(8)
Ion Exchange 145.25(146.0)155-84(4)
J.k. Agri Genetics 536.85(504.7)548-204(6)
Jmfinan 18.25(17.7)19-11(390)
K,L
Kavveri Telecom 115.8(111.0)271-92(6)
Kennamet 899.0(886.75)1247-640(0)
Krone Comm 157.65(153.7)164-110(3)
M
Madhucon Projects 35.5(35.25)74-27(20)
Man Indus 185.2(173.55)238-91(37)
Mayur Uniquo 467.15(456.85)479-155(6)
Mazdaltd 139.85(124.0)143-70(49)
Mercator Lines 20.45(20.25)33-15(38)
Micro Tech 45.9(45.8)91-38(35)
Minda Industries 217.0(209.4)231-130(2)
Modison Metals 43.9(43.7)51-26(16)
Mohit Industries 52.5(52.5)67-21(42)
N,O,P,Q
Nakoda Tex 9.65(9.69)12-7(45)
Navin 287.75(287.45)437-276(2)
Neuland Lab 159.8(168.2)197-58(5)
Oriental Carbon 143.9(141.5)186-82(5)
Ortin Laboratories 30.35(30.2)32-13(49)
Parenteral Drugs 79.05(80.0)132-51(13)
Parenteral Drugs (india) Ltd. 79.05(80.0)132-51(13)
Patel Eng 77.3(76.75)127-62(17)
R
Rainbow Papers 80.0(79.5)91-58(16)
Relaxo Footwear 811.0(765.8)908-235(4)
Riga Sugar Company 26.95(25.7)28-13(16)
S
Sanwaria Agro 37.75(37.2)49-9(22)
Sarda Energy & Minerals Ltd 143.3(143.7)155-72(15)
Sardaen 143.3(143.7)155-72(15)
Shahi Shipping 650.25(655.4)730-292(0)
Shakti Pumps 62.25(61.75)66-29(6)
Sharon Bio-medicine 362.0(359.9)460-288(6)
Steel Exchange India 85.6(75.6)90-39(125)
Super Sales Ag 236.05(231.0)269-123(1)
Suprajit Eng 27.35(27.0)32-16(16)
T,U,V,W,X,Y
Tilaknagar Industries 67.8(69.35)74-27(218)
Timex 18.0(17.7)29-16(51)
Tt 28.65(25.5)30-15(179)
Ultramarine & Pig 50.55(50.0)65-33(8)
Unitedbrew 874.65(756.6)896-339(975)
V I P Ind 77.85(77.9)149-68(38)
Vadilal Ind 221.4(222.5)306-87(8)
Warren Tea 368.0(334.0)560-260(3)
Wim Plast 376.0(367.3)393-170(2)
Zicom Elec Sec 82.8(81.25)84-25(31)
Zydus Wellness Ltd 477.0(473.75)550-320(4)
GROUP Z
A
Aarey Drugs 55.55(54.25)62-9(64)
Aci Infocom 171.0(159.65)176-40(94)
Apeego 170.0(166.8)174-20(176)
Arcadia Mercantile Capital 12.0(10.0)15-4(196)
Ashutosh Paper Mills 56.45(54.0)173-20(66)
B
B C L Forgings 11.95(11.4)14-8(51)
Barasia Holding & Trading Company 215.0(211.7)254-129(15)
Blue Circle Services 70.3(70.15)85-61(287)
C,D,E,F
Caplin Point L. 73.1(70.35)73-21(17)
Centron Ind 137.75(137.2)142-23(15)
Chartered Carriers 20.85(19.35)56-14(119)
Country Club 8.39(7.72)10-5(59)
Finalysis Credit & Guarantee Company 83.05(81.45)83-30(99)
G,H,I
Gemstone Investment 17.25(17.2)20-5(323)
Grenada Investment & Trading Comapny 115.75(116.8)142-11(6)
Gujarat Meditech 41.25(41.3)67-13(25)
Hind. Copper 255.35(255.75)320-146(14)
Inca Finlease 19.05(18.15)160-15(231)
Inducto Steel 35.3(33.65)42-26(17)
J,K,L,M
Jaihind Projects 48.8(50.95)195-48(7)
Jain Marble Udhyog 21.49(20.47)27-9(23)
Jalan Metallurgical 345.0(345.05)350-52(5)
Jalgaon Reroll 124.0(123.95)128-29(52)
N,O,P,Q
National Min 177.05(176.6)223-136(8)
Natraj Comm 120.0(120.65)125-35(8)
Ncl Research And Financial Services 967.85(977.6)998-94(59)
Parikh Herbals 39.0(38.95)65-5(26)
Polytex India 235.2(233.8)259-117(87)
R
Rammaica 33.15(31.6)33-9(12)
Rasoya Proteins 90.0(89.5)94-18(17)
Regency Trust 31.0(31.2)79-15(37)
Rosebud Commercial 43.45(41.4)44-17(39)
S
S V Electricals 8.75(8.6)13-3(136)
Sawaca Finance 220.0(209.3)234-15(2)
Secunderabad Healthcare 24.7(23.6)26-2(626)
Shree Nath 50.0(47.85)50-8(33)
Surya Industrial Corporation 70.4(67.05)70-64(10)
Swan Mills 133.0(134.25)147-56(56)
T,U,V,W,X,Y,Z
Toshika Chemicals 163.0(162.5)165-21(21)
Trendy Knitwear 9.75(9.75)19-4(91)
Tuni Textile Mills 260.0(250.0)284-24(74)
Veerenrgy 15.25(14.5)17-1(601)
Vishal Cotspin 140.45(139.5)190-122(3)
Wyn Aqua Exp 20.65(19.95)20-5(20)


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