Press Esc to close
Wednesday 03 September 2014
News updated at 1:59 AM IST
Weather
Max: 27°C
Min : 20°C
In Bangalore
Generally cloudy

Stocks prices on Nov 15, 2012

Nov 15, 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 727.0(727.3)915-541(7)
A C C 1404.4(1424.15)1514-1083(19)
Abbot 1459.0(1462.8)1807-1375(1)
Abg Shipyard 393.95(391.35)463-295(3)
Abirlanuv 967.9(951.15)1028-710(50)
Acl 207.05(210.1)220-135(114)
Adani Enter 235.65(225.0)456-151(407)
Allahabad Bank 140.5(142.3)211-103(200)
Alok Industr 11.6(11.86)23-10(1805)
Alstom Proje 414.8(418.95)524-280(3)
Andhra Bank 106.2(105.35)138-79(75)
Apollo Hosps 794.5(815.65)899-452(23)
Apollo Tyres 81.45(81.55)102-53(336)
Arvind 86.55(86.4)107-59(272)
Ashok Leyland 28.2(27.0)32-20(2759)
Asian Paints 4014.15(4083.9)4200-2551(4)
Aurobindo Phar 173.6(178.25)181-80(178)
Aventis Pharma 2146.1(2190.0)2429-2002(18)
Axis Bank 1232.7(1223.6)1309-784(174)
B
B A S F India 674.0(677.85)731-427(1)
B H E L 234.5(232.15)328-195(242)
Balaji Tele. 49.35(45.85)58-28(348)
Ballarpur Ind 22.2(22.4)26-17(106)
Bank Of India 278.85(282.2)408-253(51)
Bharat Earth. 278.1(283.15)702-270(6)
Bharat Elec 1186.8(1200.4)1665-1124(2)
Bharat Forge 265.8(258.9)347-231(45)
Bhartiartl 291.0(282.65)412-238(584)
Birla Corp 288.05(277.75)317-202(11)
Bk Of Baroda 752.05(755.6)881-606(28)
Bombay Dye 114.3(114.3)119-62(105)
Boschl 8898.95(8899.8)9300-6425(0)
Bpcl 330.65(333.65)394-229(16)
Brigade Enterprises 72.05(73.15)81-38(18)
Britannia Ind 467.95(470.1)599-400(9)
C
C E S C 277.55(277.35)345-186(88)
C M C 1125.0(1129.25)1191-685(0)
Cadila Health 827.3(850.95)964-629(13)
Cairn India 337.4(332.05)400-284(179)
Canara Bank 433.7(435.8)566-306(37)
Castrol India 305.0(308.05)338-192(9)
Central Bank Of India 76.65(75.3)111-62(210)
Century Enka 131.7(126.9)141-88(23)
Century Tex 388.15(390.65)408-215(65)
Chambal Fert 65.95(65.95)94-62(85)
Cipla 389.15(394.35)400-286(184)
Coal India Ltd 348.0(345.95)386-293(101)
Colgatepalm. 1325.0(1332.15)1336-932(12)
Container Corp 996.0(1012.1)1097-805(18)
Corp Bank 400.0(402.3)528-335(6)
Crompton Gr. 110.5(112.05)167-102(225)
Cummins India 463.35(475.7)517-322(13)
D,E,F
Dabur India 128.7(126.25)140-92(91)
Dena Bank 112.7(112.45)115-47(167)
Dish Tv India 78.7(75.65)84-52(1344)
Dlf 209.3(202.75)261-169(787)
Dr Reddy`s Lab 1725.8(1755.65)1818-1501(13)
E I H 70.45(71.4)103-70(16)
Edelweiss Capital 35.2(34.65)45-21(22)
Educomp Sol 145.9(148.0)262-128(68)
Eng India 231.7(233.7)288-195(9)
Escorts 63.45(64.05)93-55(121)
Essel Propack 40.3(41.15)43-23(21)
Exide Ind 137.35(139.55)166-98(244)
F D C 90.3(91.65)95-75(46)
Federal Bank 461.4(470.15)494-322(4)
Finolex Cables 51.3(52.9)54-21(77)
Finolex Ind 63.2(64.85)76-42(28)
G
G E Shipping 254.2(252.8)285-183(3)
Gail 353.2(351.55)417-303(33)
Geometric 101.55(103.25)125-36(43)
Gillette Ind 2190.4(2210.7)2624-1771(0)
Glaxo Smithk. 1977.4(2006.6)2338-1830(2)
Glaxocon 3009.0(3023.2)3200-2179(0)
Global Tele 28.7(29.15)61-23(109)
Gmr Infra 19.35(20.35)34-17(1762)
Godrej Cp 694.85(694.95)744-370(2)
Grasim Ind 3238.0(3319.15)3511-2207(6)
Great Offshore 95.1(98.8)140-70(20)
Gtl Infrastructure 8.04(8.16)14-6(101)
Guj. Ind Power 68.2(68.95)84-56(50)
Guj. Min Deve 211.3(215.5)220-151(9)
Gujarat Gas 299.0(299.8)440-270(28)
Gujarat St Petronet 72.55(74.65)98-62(81)
H
H C L Infosys 38.55(38.85)56-34(71)
H C L Tech 621.35(614.05)632-374(174)
H D F C Bank 643.0(647.35)655-400(87)
Hdfc 788.7(781.8)804-600(271)
Hdil 106.3(108.0)135-52(4221)
Hero Honda 1836.35(1869.05)2278-1702(33)
Hexaware Tec 106.6(111.35)142-73(210)
Hind Petro 296.15(302.25)356-238(24)
Hind Zinc 133.55(135.6)149-106(65)
Hindalco Ind 111.25(113.35)164-100(597)
Hindujav 492.95(496.0)522-286(1)
Hpcl 296.15(302.25)356-238(24)
Hsng Dev Infra 106.3(108.0)135-52(4221)
Hsq Dev Fin 788.7(781.8)804-600(271)
Hul 533.45(529.15)579-373(91)
Hul 533.45(529.15)579-373(91)
I
I C I India 930.0(944.65)983-693(0)
I T C 276.55(283.85)299-189(213)
Icici Bank 1054.4(1059.0)1102-641(112)
Idbi 106.65(106.4)121-77(276)
Idea Cellular 95.05(92.15)103-71(353)
Idfc 164.7(162.25)168-90(455)
India Cements 86.15(88.6)118-65(139)
India Infoline 71.5(70.05)78-42(62)
Indiabulls Real Est 68.8(66.7)83-40(3488)
Indian Bank 176.55(176.15)265-152(25)
Indian Hotels 63.3(63.15)80-51(54)
Indian Ovrsea 76.45(75.5)119-66(225)
Indusind Bank 377.45(376.3)379-221(25)
Infosys Tech 2294.1(2339.0)2990-2101(80)
Ingersollrand 471.85(480.35)543-355(5)
Ingvysya 462.1(470.45)475-276(3)
Ioc 259.45(263.65)291-239(22)
Ipca Lab 430.9(435.7)495-234(8)
Ispat Ind 9.94(10.06)15-9(237)
J,K,L
J & K Bank 1394.6(1379.0)1432-645(28)
J B Chem 87.05(85.85)89-58(208)
Jaiprakash Ass 91.6(90.8)96-50(1896)
Jaypee Infratech Limited 47.35(48.15)61-33(108)
Jet Airways 408.5(372.45)415-167(924)
Jindal 122.75(130.55)180-101(162)
Jindal Steel 368.75(377.5)663-321(129)
Jsw Steel 737.9(749.25)885-464(60)
Kfa 14.07(14.8)30-7(4369)
Kotakbank 636.65(618.1)651-418(37)
L I C Hsq Fin 248.2(251.6)290-208(193)
L&t 1602.95(1606.25)1719-971(175)
Lanco Infratech 12.67(12.26)25-8(3922)
Lupin 577.0(584.5)631-409(32)
M,N,O
M & M 900.5(906.5)926-621(37)
M&m 900.5(906.5)926-621(37)
Mangalore Ref 63.55(63.65)74-49(91)
Maruti 1468.5(1460.95)1488-905(109)
Maytas Infra 60.45(61.2)93-48(12)
Mphasis Bfl 394.05(392.1)439-277(2)
Mtnl 27.05(27.35)45-20(471)
Mtnl 27.05(27.35)45-20(471)
N T P C 166.8(166.9)190-138(46)
National Alum 45.2(45.55)68-44(31)
Nestle Ind 4744.0(4785.3)5024-3930(1)
Neyveli Lignite 82.65(84.25)105-67(11)
Novartis India 670.0(674.25)934-616(2)
O N G C 253.5(256.7)303-240(159)
Omaxe 159.2(159.95)171-128(111)
Oracle Fin 2850.0(2856.3)3125-1738(2)
Orchid Chem 101.05(103.5)197-99(150)
Oriental Bank 325.25(317.7)336-190(78)
P,Q,R
P & G Hygiene 2454.6(2486.0)2544-1600(0)
Parsvnath Dev 39.1(39.3)75-32(556)
Pfizer 1123.0(1142.65)1410-1071(1)
Pidilite Ind 204.2(209.1)224-133(14)
Piramalhe 468.7(476.55)562-340(2)
Pnb 763.1(767.45)1091-659(30)
Polaris Soft 116.85(114.95)175-102(23)
Power Fin Corp 186.6(188.95)223-131(131)
Power Grid Corp 119.85(119.2)124-94(331)
Punj Lloyd 52.25(51.45)65-37(434)
Ranbaxy Lab 527.0(531.5)578-366(51)
Rashtriya Chem 52.9(53.45)73-42(48)
Raymond 405.0(410.3)439-300(38)
Rcom 63.45(60.5)109-46(5701)
Reliance Capital 387.3(392.25)481-225(711)
Reliance Ind 784.7(789.65)881-671(285)
Reliance Power 95.6(97.2)139-68(733)
Relinfra 474.15(471.3)679-328(302)
Rolta India 63.4(66.3)108-50(172)
S
S A I L 79.25(80.3)115-73(148)
Satyam Comp 105.65(108.15)116-62(202)
Sbi 2153.4(2171.95)2474-1576(312)
Shipping Corp 53.6(54.55)81-46(67)
Siemens 677.0(680.45)838-627(26)
Sobha Developers 371.05(370.3)398-185(3)
Sterlite Ind 98.8(100.45)138-86(259)
Sterlite Optical 31.0(31.2)46-27(102)
Sun Pharma 683.2(689.3)728-486(56)
Suntv 369.3(343.95)373-176(409)
Suzlon Energy 15.65(15.65)33-14(1989)
Syndicate Bnk 123.2(122.65)127-67(35)
T,U,V,W,X,Y,Z
Tata Chem 316.7(320.3)374-295(86)
Tata Power 100.2(100.05)121-80(150)
Tata Tea 178.7(171.45)181-80(1644)
Tatacomm 236.25(237.55)266-176(22)
Tatamotors 272.25(277.4)320-160(874)
Tcs 1295.55(1325.05)1438-1042(38)
Tech Mahindra 919.45(945.15)1043-537(17)
Tisco 375.75(386.0)500-332(783)
Titan Ind 299.45(291.9)301-154(412)
Torrent Pharma 659.9(672.8)727-504(1)
Torrent Power 165.55(165.85)252-146(25)
Tvs Motor 38.45(39.8)66-31(135)
Union Bank 230.25(228.55)273-150(141)
Unitedphos 110.25(111.6)168-105(335)
Vijaya Bank 55.55(55.45)68-43(139)
Welspunguj 101.5(100.8)156-64(37)
Wipro 361.35(369.45)452-325(73)
Wockhardt 1777.9(1699.95)1784-251(31)
Zeeenter 198.5(190.3)208-112(241)
GROUP B
A
3i Infotech 7.36(7.64)22-7(320)
3m India Ltd 3700.0(3785.7)4529-3200(0)
A P Paper 294.05(297.05)373-120(14)
A.k.capital Services 173.85(183.7)230-131(4)
Aarti Ind 89.65(93.05)98-39(22)
Aban Offsho 386.3(388.05)571-320(79)
Abhishek Ind 9.67(10.17)13-8(84)
Accel Frontline 35.4(33.9)44-25(24)
Acropetal Technologies Ltd 11.4(11.79)19-10(62)
Adani Power Ltd 48.45(48.2)96-36(227)
Adani Power Ltd 48.45(48.2)96-36(227)
Adhunik Metaliks 33.9(30.45)59-24(459)
Adlabs Films 75.05(71.95)97-49(358)
Advanta India 824.7(811.0)882-222(4)
Aegis Logis 172.15(174.3)193-100(15)
Agro Tech Foods 427.95(435.85)517-340(3)
Ajanta Pharma 364.85(364.25)505-145(2)
Alembic Pharmaceuticals Ltd 67.75(68.55)78-34(28)
Allsec Technologies 57.9(56.8)59-9(63)
Alstom 203.1(195.5)230-132(4)
Amar Remedies 38.7(40.15)163-28(64)
Anikinds 36.55(36.4)40-22(54)
Ankit Metal 20.95(21.15)23-11(700)
Ansal Properties 33.15(31.35)41-21(168)
Apcotex 235.4(224.55)244-125(10)
Aptech 66.0(66.15)114-64(40)
Archies 27.15(27.55)36-20(76)
Arrow Webtex 73.35(74.8)92-52(509)
Arshiya International Ltd. 123.4(123.65)171-111(47)
Ashapura Mine. 43.0(43.15)44-8(39)
Ashika Credit Capital Ltd 114.7(114.85)150-37(20)
Astra Micro 38.45(39.05)49-33(53)
Astra Zeneca 1420.85(1453.1)2649-1195(3)
Astral Poly Technik 375.0(369.95)418-124(3)
Atlanta 39.95(40.05)70-32(57)
Atul Chem 432.55(431.6)448-135(9)
Autoline Industries 164.15(167.9)211-69(20)
B,C
B O C India 406.5(407.0)530-265(5)
Bajaj Auto Fin 1375.05(1380.5)1394-585(0)
Bajaj Hind 28.3(29.0)37-23(560)
Balmer Law 206.1(203.8)208-134(19)
Balmer Lawri. 667.95(649.9)670-463(5)
Balrampur Chini 64.25(64.65)74-32(59)
Bank Of Maha 54.2(53.2)58-37(153)
Bannari Amman 980.0(996.6)1048-489(0)
Bartronics India 23.85(23.8)50-18(33)
Bata India 862.3(858.4)989-492(22)
Bayer 1160.0(1176.05)1188-673(1)
Bengal Tea. 31.85(31.3)32-18(43)
Bengal&assam 277.05(279.0)282-170(6)
Berger Paints 138.4(141.3)156-78(17)
Bgr Energy Systems 269.1(264.25)373-172(99)
Bhandari Hos. 46.85(47.0)59-21(17)
Bharati Shipyard 65.05(66.85)114-61(27)
Bhartiya Int 139.4(146.7)148-45(28)
Bhussteel 493.0(493.0)513-296(44)
Bilpowerq 20.45(20.0)48-14(95)
Biocon Ltd 306.8(294.55)339-208(177)
Bombay Bur Trdg 116.0(113.75)126-67(67)
Brooks Laboratories Ltd 23.95(24.5)28-12(108)
C R I S I L 922.8(939.6)1261-750(1)
Can Fin Homes 141.95(139.8)144-87(91)
Cclpr 358.5(316.65)371-116(113)
Ceat 103.65(106.5)125-66(28)
Cerasan 393.5(396.35)405-158(3)
Chirawa Cements 132.0(123.6)160-14(94)
Cholam. Inv 237.5(236.25)242-106(3)
Chromatic India 92.0(90.35)101-56(104)
Cinemax India 19.15(20.64)39-11(54)
City Union Bnk 59.9(60.0)61-39(423)
Colourchem 620.0(626.65)683-556(1)
Core Project 308.0(310.6)345-245(479)
Coromandel Fert 273.0(278.45)330-234(2)
Cosmo Films 80.0(80.95)104-70(10)
Cox And Kings(india) Ltd 142.05(143.45)224-119(26)
Crew B.o.s. Prod 22.7(23.1)40-19(48)
D,E,F
D C M Shr. Con 68.95(70.5)86-37(14)
D C W 23.7(23.4)26-7(480)
D S Kulkarni 74.25(76.6)79-47(13)
Dabur Pharma 92.65(95.05)176-78(54)
Den Networks Ltd 182.0(183.35)188-46(159)
Development Credit Bank 44.65(45.25)52-30(175)
Dewan Hsq Fin 200.0(206.3)279-142(9)
Dhampur Sugar 66.55(66.2)75-27(24)
Dhanuka 135.3(135.1)140-80(52)
Diana Tea Company 15.28(14.0)19-13(85)
Dishman Pharma 117.65(120.5)123-32(598)
Divi's Lab 1197.45(1206.4)1215-695(18)
Duncans Industries 11.92(12.44)13-8(175)
E I Dparry 231.95(240.15)256-165(18)
Easun Reyrolle 73.0(73.9)76-47(9)
Eicher Motors 2501.95(2586.2)2636-1376(1)
Elecon Eng 51.95(51.5)70-39(26)
Electrosteel C. 25.85(26.15)29-15(65)
Elgi Equip. 90.0(88.5)93-63(8)
Empee Distilleries 91.0(82.2)96-52(286)
Ess Dee Aluminium 301.9(295.95)321-114(26)
Essar Oil 65.0(66.45)79-44(443)
Essar Shipping Ltd 27.3(28.1)95-16(28)
Essarship 95.9(99.0)106-46(12)
Eveready Ind 22.65(22.65)33-16(60)
Everest 227.85(231.8)241-102(2)
Everonn Systems India 140.5(141.5)475-135(41)
Excel Crop 204.35(210.15)235-85(6)
Fedmoggoe 202.75(205.95)335-190(3)
Fineotex Chemical Ltd 44.15(40.3)173-17(121)
Firstsource Solutions 11.72(11.86)15-5(408)
Flexituff International Limited 195.75(201.4)384-175(18)
Fortis Healthcare 101.8(102.55)123-81(19)
Future Capital Holdings 160.9(163.85)186-101(8)
Future Ventures India Ltd 10.0(9.96)11-7(111)
G
G I C Hsq Fin 121.05(119.7)124-68(117)
Gallantt Metal 28.25(28.0)32-15(54)
Gammon India 39.0(41.0)63-35(93)
Gangotri Iron 38.05(38.25)52-28(67)
Garware Poly 95.0(97.75)148-90(12)
Gati 35.3(35.85)49-23(34)
Geodesic Inf 39.9(41.6)65-33(59)
Gillanders Arbuthnot 80.35(77.0)88-57(17)
Gillanders Arbuthnot&co-ltd 80.35(77.0)88-57(17)
Gitanjali Gems 423.25(417.7)443-286(227)
Gkb Ophthalmics Ltd 38.4(40.9)44-24(22)
Glenmark Phar 440.1(432.8)449-265(51)
Globus Spirits 132.75(129.55)137-87(83)
Glodyne 46.65(49.1)434-45(15)
Godrej Indus 306.4(302.45)327-168(63)
Goenka Diamond & Jewels Ltd. 29.05(28.65)30-2(636)
Gruh Fin 203.0(207.9)223-101(8)
Guj. Alkalies 139.2(140.45)145-100(9)
Guj. Fluoroch. 324.8(325.3)542-317(4)
Guj. Nre Coke 18.25(18.45)28-14(150)
Guj. State Fert 74.3(76.45)95-64(14)
Gujarat Pipavav Port Ltd 47.5(47.9)66-46(17)
H,I
H F C L 10.93(10.8)16-10(555)
Hanung Toys 155.2(158.35)162-76(165)
Harrisons Malay 68.05(61.2)86-49(252)
Havell`s India 580.1(590.05)672-365(10)
Henkel India 40.2(39.95)40-20(21)
Hercules Hoists 133.3(135.15)164-95(9)
Heritage Food 426.1(442.05)454-133(16)
Himadri Chem 27.25(28.45)57-25(26)
Himalya Int 22.4(22.95)31-15(31)
Himatsingka S. 37.95(38.95)39-22(87)
Hind Con 17.5(17.55)33-14(440)
Hind Motors 10.2(10.02)14-7(130)
Hind Oil Exp 97.15(98.8)152-86(134)
Hind Sanitary 124.15(120.15)181-104(18)
Hondasiel 580.8(565.5)620-261(7)
Honeywell 2815.0(2721.25)3350-1620(1)
Hov Services 40.25(41.2)56-27(274)
Ht Media 98.6(96.7)149-82(13)
Hyderabad Ind 478.55(480.3)547-255(2)
I F C I 30.15(29.85)49-19(2215)
I V R Cons 41.8(39.85)75-27(1246)
Ibn18 35.65(31.3)36-15(16341)
Iid Forgings 123.4(123.65)171-111(47)
Il&fs Transportation Networks Ltd. 188.55(192.25)224-143(8)
Inabs 650.0(647.25)850-566(1)
India Glycols 190.2(187.5)226-111(56)
Indiabulls Finan 230.85(237.8)260-116(105)
Indiabulls Power 12.06(12.03)20-8(182)
Indian Infotech And Software 20.4(19.7)24-1(501)
Indoco Remedies 69.5(70.0)83-50(28)
Indrapr. Medi 40.1(38.65)44-32(43)
Indraprastha Gas 261.05(255.7)424-170(45)
Indswift Lab 50.35(51.6)133-39(24)
Inox Leisure 80.65(77.8)81-35(41)
Insecticides India 402.45(404.2)476-311(2)
Irb Infrastructure Developers 128.05(125.35)210-100(581)
Ivrcl Infrastruc 41.8(39.85)75-27(1246)
J,K
J B F Ind 133.55(136.05)151-89(16)
J K Ind 114.8(116.05)131-53(11)
Jai Corp 59.0(57.65)117-45(634)
Jain Irrigation 65.65(66.6)126-59(302)
Jaiprakash Hydro 36.45(36.55)49-24(111)
Jay Shree Tea 116.45(108.6)141-78(549)
Jindal South West Holdings 546.8(558.45)1092-356(11)
Jindalph 131.2(130.55)176-110(5)
Jindpolyfm 191.1(192.0)240-143(68)
Jk Cement 318.85(317.75)334-95(22)
Jklakshmi 137.65(138.7)140-36(67)
Jubilant Org 215.2(214.95)243-154(39)
Jyothy Laboratories 177.9(178.65)185-66(18)
Jyoti Struct 43.55(43.55)58-35(50)
K G Denim 15.55(16.31)17-8(84)
K R B L 26.3(25.95)28-12(60)
Kajaria Ceramic 229.55(223.05)232-84(28)
Kale Consult 311.9(297.05)311-90(50)
Kalpataru Pwr 84.7(84.2)134-64(21)
Kalyani Steels 51.7(53.6)70-32(27)
Kar Vysy Bank 464.65(474.0)482-322(5)
Karnataka Bnk 145.25(142.4)146-64(734)
Kaveri Seed Company 1259.15(1225.55)1290-400(5)
Kecil 63.0(62.1)80-31(24)
Kemrock Ind 62.2(64.05)570-60(162)
Kesoram Ind 139.0(142.7)170-83(6)
Kirloskar Ferro 30.25(30.1)32-19(47)
Kirlpnu 467.75(480.0)574-400(1)
Kohinoor 29.55(29.15)44-25(45)
Kolte Patil Developers 80.35(77.2)83-26(451)
Kpitcumm 124.5(120.0)142-68(102)
Kpr Mill 129.5(129.5)148-75(13)
Kwality Dairy 35.05(37.05)180-25(259)
L,M
La Opala Glass 180.35(168.5)183-89(25)
Lakshmi Machine 2132.0(2122.15)2204-1426(1)
Lakshmi Over 22.95(19.15)22-13(220)
Liberty Phosp 192.3(194.05)205-45(81)
Liberty Shoes 101.05(101.8)125-56(8)
Lincoln Pharmaceuticals 39.0(38.4)42-19(44)
Lloyd Elect 58.6(59.65)74-36(14)
Lovable Lingerie Ltd 362.5(361.1)479-278(64)
M And B Switchgears Limited 199.8(210.3)215-50(6)
M R F 10155.0(10206.2)11570-6330(0)
Macmillan Ind 101.8(92.9)102-27(250)
Madras Cements 215.5(216.8)219-100(63)
Magmafin 75.45(67.8)78-48(107)
Mahindra 992.8(949.0)1024-590(75)
Man Infraconstruction Ltd. 182.7(187.35)229-90(12)
Manali Petro 11.62(11.93)14-7(62)
Manappuram Gen 33.2(33.15)64-18(1001)
Mandhana Industries Ltd. 240.0(242.05)299-187(28)
Mangalam Cem 185.45(180.3)188-76(60)
Mangalore Chem 45.3(45.95)57-31(101)
Manjushree Extrusions 92.95(96.1)107-72(8)
Marg 65.4(67.25)103-65(16)
Marico Ind 226.0(229.0)229-134(737)
Max India 244.15(245.5)250-140(37)
Maxwell Industries 27.95(26.65)29-18(139)
Mcdowell Holdings 91.35(94.45)99-31(39)
Mcleod Russel India 317.6(307.35)345-165(104)
Mcnally Bharat Engineering Company 102.4(103.8)128-79(13)
Midfield Industries Ltd 32.45(33.35)52-30(38)
Mindtree 678.3(693.05)761-371(8)
Mirza 23.65(23.15)24-16(231)
Mmtc Ltd 708.4(718.9)1009-438(17)
Motherson Sumi 161.65(166.2)179-86(241)
Mundra Port 131.15(128.85)157-105(75)
Muthoot Cap 95.75(98.4)99-51(8)
Muthoot Finance Ltd 219.8(226.35)231-105(127)
N,O
N I I T 32.8(33.2)56-29(30)
Nagarjuna Agri 79.9(75.6)90-50(13)
Nagarjuna Con 43.8(43.2)66-28(387)
Natco Pharma 403.0(399.95)437-197(5)
National Pero 495.2(508.7)535-312(2)
Nbventure 175.6(178.95)226-147(9)
Ndtv 72.85(69.4)79-24(24)
Nectar Lifescn 21.85(20.45)26-15(107)
Neocorp 33.5(34.65)49-21(40)
Nesco 710.7(714.0)775-499(1)
Network 18 Media 45.3(37.75)55-26(2731)
Nhpc 22.65(22.3)24-14(2052)
Nhpc Ltd 22.65(22.3)24-14(2052)
Niit Technologies 271.55(275.3)324-166(3)
Nilkamal Plast 248.5(254.2)274-177(4)
Nitin Fire Protection Industries 69.05(71.9)83-22(202)
Nocil 16.8(16.8)20-15(54)
Oil India Ltd 465.15(473.1)552-431(18)
Omkar Speciality Chemicals Ltd 121.0(121.3)124-49(11)
Onelife Capital Advisors Limited 785.55(794.65)848-193(25)
Onmobile Global 41.2(40.4)84-28(391)
Opto Circu 115.6(120.25)225-114(285)
Orbit Corporation 58.8(59.45)68-25(569)
Orbit Exp 63.55(64.45)71-41(71)
Orient Paper 79.0(80.85)88-44(9)
Orissa Minerals Development Company Ltd 3824.75(3860.55)6039-2555(16)
P,Q
Pantaloon Ret 191.6(198.3)239-125(432)
Parabolic Drugs Ltd 13.5(14.95)40-13(214)
Parekh Aluminex 312.05(314.1)389-165(2)
Pasupati Fincap 26.35(25.25)45-9(26)
Petronet Lng 160.25(166.4)179-122(164)
Pg Electroplast Ltd 265.0(270.6)301-123(44)
Phillips Carbon 95.05(94.95)128-77(13)
Pidrugs 144.2(149.9)191-51(5)
Pipavav Shipyard 82.35(83.9)88-50(163)
Piramglas 90.2(88.05)124-83(9)
Pix Trans 57.0(53.2)59-26(93)
Plethico Pharmaceuticals 264.0(263.25)396-156(13)
Pnb Gilts 26.25(26.95)31-22(79)
Polyplex Corp 200.05(206.05)216-143(42)
Ponnisug 398.9(385.9)418-71(6)
Pradip Overseas Ltd. 39.4(40.35)127-35(120)
Praj Ind 48.55(46.8)92-40(501)
Prakash Steelage Ltd 150.3(156.8)200-114(10)
Pratibha Industries 51.5(52.25)58-27(17)
Premier Auto 85.7(82.8)86-59(20)
Prime Focus 47.1(48.7)64-33(175)
Prism Cement 53.7(55.8)60-35(30)
Provogue (india) 13.45(13.7)36-11(53)
Pslltd 56.15(56.8)71-50(17)
Ptc 71.4(69.8)72-38(243)
Ptc India Financial Services Ltd 18.63(18.82)19-9(1859)
Puravankara Projects 82.7(82.25)89-54(35)
Pvr 237.95(237.75)243-115(110)
R
Radico Khait 137.0(139.85)145-92(208)
Raj Television Network 156.55(142.35)257-63(88)
Rajesh Exp 126.1(124.85)148-110(66)
Rallis India 159.7(158.85)168-111(145)
Rasoya Proteins Ltd 89.85(91.0)94-18(14)
Redington India 82.1(82.45)94-65(21)
Rei Agro 11.62(11.35)22-7(810)
Reliance Indust 410.95(400.65)565-272(145)
Reliance Media World Ltd 43.8(43.35)66-35(26)
Renaissance Jewellery 68.0(65.85)102-50(17)
Ricoh India 55.35(58.25)91-24(51)
Rossell Tea Ltd. 44.05(41.0)52-26(28)
Roto Pumps 143.0(137.0)143-60(8)
Rural Electrification Corporation 226.65(224.8)251-142(186)
S
S Bk Of Bikaner 401.9(411.65)470-302(7)
S R F 218.45(225.45)313-192(9)
Saintgobain 37.7(38.95)70-33(41)
Sandur Mang 419.9(427.35)590-261(2)
Saregama Ind 91.55(93.9)120-55(27)
Se Investments 347.0(346.4)382-70(87)
Sesa Goa 170.4(173.6)270-148(87)
Seshasayee Pap 253.4(231.05)261-157(5)
Shakti Pumps (india) Limited 59.1(62.25)66-29(20)
Shanthi Gears 58.8(59.7)76-30(28)
Shasun Chem 151.95(148.1)185-38(93)
Shree Cement 4075.0(4324.05)4470-1881(0)
Shree Ganesh Jewellery House Ltd 117.6(116.1)138-65(89)
Shree Renuka Sugars 31.9(31.3)42-22(1845)
Shriram Trans 631.25(623.1)669-416(7)
Signet 170.95(171.85)209-76(4)
Sintex Ind 67.0(65.65)110-50(509)
Sks Microfinance Ltd 126.35(120.35)149-54(66)
Solar Explosives 979.0(977.85)1024-667(8)
Sonata Soft 25.85(27.2)27-17(84)
Southind.bank 23.2(23.35)28-19(208)
Spicejet 36.0(34.55)41-15(7420)
Splash Mediaworks 14.1(14.1)34-13(66)
Sr Ray Alkalies 11.23(11.09)13-7(88)
Srei Int Fin 34.15(29.75)37-18(1888)
Srs Ltd 36.8(37.7)48-26(166)
State Trading 226.2(228.55)333-110(20)
Strides Arcolab 885.0(833.35)958-369(75)
Subexltd 14.33(14.44)37-11(88)
Sudar Garments Ltd 136.05(138.05)139-43(81)
Sujana Towers 8.36(8.1)24-3(2322)
Sun Pharma Advanced Research Company 94.15(95.95)115-63(55)
Sundaram Fin 988.1(969.9)1019-420(41)
Sundram Fast 51.9(52.55)62-42(28)
Sunil Hitech 71.05(67.8)88-55(33)
Sunteck Realty 313.0(322.95)422-242(13)
Supreme Ind 290.0(293.25)301-160(2)
Surya Roshni 71.0(73.1)80-42(16)
Suven 29.2(28.25)29-11(766)
T,U,V
T.v. Today 87.6(80.15)90-41(1140)
Take Solutions 30.5(29.55)41-20(1952)
Talwalkars Better Value Fitness Ltd. 201.65(202.15)223-108(148)
Tantia Constructions 50.0(49.35)64-31(16)
Tata Coffee 1348.1(1123.45)1348-711(430)
Tata Investment 477.1(479.55)535-396(6)
Thinksoft 87.65(93.3)123-30(30)
Thirumalai Chem 110.85(113.5)145-42(16)
Tide Water 7850.1(7962.0)8539-5676(0)
Timken India 202.4(202.45)269-163(30)
Titanor Components 204.95(211.4)229-76(3)
Triveni Eng & Ind 21.0(21.0)24-12(38)
Ttk Prestige 3351.4(3314.35)3996-2151(15)
Ttml 11.41(11.17)18-10(539)
Tulip 40.15(41.4)147-34(95)
Ubholding 128.4(135.15)155-53(931)
Uco Bank 74.05(73.45)95-44(181)
Uflex 103.45(101.5)151-91(75)
Ultratech 1918.3(1990.3)2074-1093(28)
Unichem Lab 178.15(183.35)203-101(15)
Unitdspr 1850.65(1806.65)1954-450(2565)
Unitech 28.35(26.65)37-17(6759)
United Bank Of India 66.55(65.9)87-45(90)
Unity Infraprojects 44.0(44.3)56-22(23)
Universal Cables 45.0(45.85)50-29(58)
Ushamartin 30.35(30.9)43-21(35)
Ushdev Int 234.5(238.45)349-185(13)
Usher Agro Ltd. 62.25(62.9)123-34(42)
V Guard Industries 476.1(490.75)508-141(11)
V S T Ind 1834.0(1795.15)2025-1025(0)
Varun Industries 22.65(22.15)279-16(127)
Venkys 443.65(453.85)621-322(9)
Videocon 170.3(169.25)196-161(13)
Vikas Wsp 57.8(59.05)76-9(213)
Vikasglo 95.0(89.95)175-60(9)
Vinati Organics 122.2(116.85)135-60(14)
Viseshin 14.8(15.24)15-2(266)
Vivmed Labs 351.0(351.9)444-212(17)
Voltas 109.55(113.05)138-71(117)
W,X,Y,Z
W P I L 380.2(396.6)458-169(3)
Welspun India 64.55(63.55)67-22(74)
West Coast Pap 112.25(107.15)122-44(378)
Whirlpool 254.65(259.0)272-141(15)
Williamson Magor 50.85(49.0)59-32(18)
Winsome Yarns 17.25(17.35)33-15(50)
Wire & Wireless 23.9(22.8)24-5(337)
Yes Bank 417.6(422.45)429-230(138)
Zandu Phar 1494.6(1461.0)1905-1199(5)
Zee News 17.62(16.79)17-8(755)
Zensar Tech 258.4(253.95)302-113(4)
Zenu Infotech 41.5(41.95)50-22(138)
Zuari Ind 119.0(121.6)207-117(14)
GROUP T
A
Aarti Drugs 222.0(223.35)230-72(21)
Amara Raja 253.9(257.35)267-89(23)
Andrew Yule 20.9(19.85)28-12(225)
Arvind Remedies 31.5(32.3)40-18(45)
Assam Company 7.16(6.55)10-4(1313)
B,C
B & A Ltd 208.55(207.0)255-71(18)
Binani Ind 132.75(141.7)150-88(44)
Cerebra Int 22.95(24.15)37-21(57)
Choice International 39.25(39.5)65-28(39)
Commitment Cap 33.2(33.0)61-16(63)
Cubical Finan. 88.0(83.9)88-21(62)
D,E
D C M 88.4(84.2)206-41(52)
Db Stock Brokers 95.45(95.55)112-76(25)
Decngold 24.0(23.65)26-15(38)
Dhanalakshmi Bk 59.0(62.85)79-42(1543)
Dover Securities 130.2(108.5)145-66(23)
E P C Ind 122.0(123.0)135-63(12)
F
Factent 7.43(9.22)25-5(714)
Financial Tech 1172.65(1194.5)1223-518(66)
G,H
G M Breweries 96.2(94.7)101-52(65)
Genesys Int 158.25(155.05)232-114(5)
Global Capit 12.35(12.42)16-6(290)
Goodricke Group 154.55(147.75)164-103(132)
Guj. Sidhee Cem 15.57(15.49)16-6(851)
I,J
I F B Agro Ind 184.0(176.0)237-116(14)
I F B Ind 105.75(110.9)130-58(14)
Inani Marb 500.0(514.0)579-93(11)
Jayaswals Ne 13.2(13.12)22-9(71)
Jolly Board 464.1(464.25)487-258(3)
K,L,M,N,O
Keralayur 40.65(41.9)54-33(16)
Kopran 22.65(22.8)24-13(80)
Kotawala Ind 183.2(182.6)184-79(93)
Luminaire Technologies 42.55(42.4)42-11(997)
Mount Ev Min 119.6(114.7)121-47(177)
Nelco 52.2(51.45)60-37(45)
P,Q
Peninsula 72.55(72.35)84-27(130)
Polypro Fibrils (i) 13.45(13.34)17-8(73)
Prajay Eng 10.86(11.73)14-2(119)
Prakash Ind 47.95(49.2)65-25(32)
R
R S Software 173.4(168.15)197-43(95)
Rain 38.1(38.25)48-27(33)
Rama Phos 64.8(67.1)91-37(19)
Rubfila Int 24.2(24.65)25-6(118)
S,T
S Kumars 13.55(13.7)40-13(375)
Saurashtra Cem 30.75(30.65)33-8(42)
Shalibhadra Fin 55.0(55.2)79-36(22)
Singer India 120.25(123.4)128-26(23)
Sri Adhikari 95.2(95.65)109-56(16)
Symphony Comfort 310.0(309.5)1250-173(15)
U,V,W,X
U B Eng 40.35(43.4)55-27(91)
Umangdair 53.0(55.4)68-21(63)
Venus Remedies 282.35(284.7)316-141(6)
Vikas Globalone Ltd 95.0(89.95)175-60(9)
Vindhya Tele 200.55(206.45)239-108(5)
Walchandnagar 76.15(74.55)111-57(76)
Y,Z
Ybrant Digital 73.05(73.15)141-65(70)
GROUP S
A
A P M Ind 17.8(18.15)18-9(43)
Accentech 51.7(54.0)77-44(16)
Albert David 130.4(124.2)130-80(15)
Amrutanj 153.45(158.45)178-122(25)
Amrutanjan Health Care 153.45(158.45)178-122(25)
Amtek Auto 76.95(71.8)146-70(663)
Amtek India 103.05(106.6)114-52(47)
Apw President Systems 206.0(202.55)261-131(33)
Atul Auto 144.0(143.15)148-66(33)
B
Bajaj Elect 199.35(197.15)234-132(5)
Balkrishna Ind 263.85(271.65)303-151(82)
Bambino Agro 70.8(67.45)70-23(31)
Bf Utilities 336.5(342.05)490-259(56)
Bi 223.5(228.95)267-132(54)
C,D
Camson Bio Technologies 57.6(58.05)68-36(57)
Carnation Nutra 479.85(476.65)530-320(11)
Cheviot 348.35(340.45)371-249(9)
Compucom Soft 13.58(15.53)16-9(63)
Controlpr 78.15(78.25)82-25(13)
Dhunseri Tea 118.7(114.2)131-100(11)
Diamond Power Infrastructure Ltd 110.85(114.1)144-74(14)
E,F,G
Emami 618.85(609.4)654-320(84)
Emco 30.1(30.75)42-20(57)
Erainfra 136.6(137.75)152-91(73)
Forcemot 495.25(495.0)605-387(2)
Fulford 850.0(866.5)957-389(1)
Gabriel India 28.9(28.25)31-18(78)
Geojit 24.0(22.1)25-14(155)
Granules Ind 170.95(177.05)234-55(14)
Gulf Oil Corp 83.8(83.45)103-52(110)
H,I,J
Haldyn Glass 16.3(16.6)21-10(104)
Hariyana Ship 52.0(52.75)54-34(29)
Hawkins Cook 2224.0(2134.35)2235-1215(4)
Helios & Matheson 55.1(55.2)56-18(143)
I.c.s.a. 15.9(16.45)50-12(55)
India Gelat 94.8(89.5)107-25(9)
Ion Exchange 152.65(145.15)157-84(63)
J.k. Agri Genetics 543.2(536.85)555-204(8)
Jmfinan 18.1(18.25)19-11(681)
K,L
Kavveri Telecom 103.6(114.8)271-92(28)
Kennamet 882.0(893.8)1247-640(1)
Kirloskar Bro 153.6(160.0)184-108(20)
M
Madhucon Projects 34.15(35.5)74-27(44)
Man Indus 175.25(185.2)238-91(36)
Mayur Uniquo 460.0(467.15)479-155(3)
Mazdaltd 142.1(139.85)145-70(22)
Mercator Lines 19.95(20.45)33-15(142)
Micro Tech 44.35(45.45)91-38(22)
Mohit Industries 54.9(52.5)67-21(122)
N,O,P,Q
N C L Ind 41.8(40.8)53-31(26)
Navin 288.5(287.75)437-276(3)
Neuland Lab 161.65(159.8)197-58(8)
Oriental Carbon 139.55(143.9)186-82(9)
Ortin Laboratories 30.0(30.2)32-13(55)
Patel Eng 76.4(77.3)127-62(22)
Pitti Lamin 56.5(58.0)94-49(14)
Premco Global 36.7(36.15)37-17(26)
R,S
Rainbow Papers 79.5(79.4)91-58(41)
Relaxo Footwear 833.9(811.0)908-235(2)
Sarda Energy & Minerals Ltd 143.5(143.3)155-72(13)
Sardaen 143.5(143.3)155-72(13)
Shahi Shipping 669.2(657.3)730-292(5)
Shakti Pumps 59.1(62.25)66-29(20)
Sharon Bio-medicine 360.5(361.0)460-288(10)
Steel Exchange India 91.0(85.6)94-39(90)
T,U,V,W,X,Y
Tcplpack 62.25(65.8)70-34(13)
Tilaknagar Industries 65.8(67.8)74-27(396)
Tt 29.85(29.35)31-15(83)
Unitedbrew 787.9(874.65)896-339(688)
V B C Ferro 129.35(134.2)199-96(7)
V I P Ind 76.6(77.85)135-68(95)
Vadilal Ind 216.0(221.4)306-87(18)
Vinati Organics 122.2(116.85)135-60(14)
Zicom Elec Sec 82.25(83.0)85-25(9)
Zydus Wellness Ltd 479.85(476.65)530-320(11)
GROUP Z
A
Aarey Drugs 54.9(55.55)62-9(336)
Aci Infocom 167.6(170.5)176-40(38)
Agarwal Holdings 59.1(59.5)73-24(141)
Apeego 169.25(170.0)174-20(179)
Arcadia Mercantile Capital 12.08(11.98)15-4(269)
Ashutosh Paper Mills 59.25(56.45)173-20(46)
Associated Finlease 38.5(38.05)38-10(106)
B,C,D,E,F
Barasia Holding & Trading Company 215.0(215.15)254-129(23)
Blue Circle Services 70.3(70.2)85-61(81)
Caplin Point L. 76.75(73.1)76-21(11)
Centron Ind 148.25(141.55)148-23(28)
Chartered Carriers 20.0(20.85)56-14(40)
Dhvanil Chemicals 78.0(80.0)86-25(145)
Finalysis Credit & Guarantee Company 84.5(82.95)84-30(28)
G,H
Gemstone Investment 17.3(17.25)20-5(704)
Grenada Investment & Trading Comapny 115.0(115.95)142-11(30)
Hind. Copper 250.5(255.35)320-146(15)
I
Inca Finlease 18.1(19.05)160-15(209)
Inducto Steel 35.5(35.3)42-26(31)
Insul Elec 313.0(322.95)422-242(13)
Intec Secur. 82.0(77.0)90-27(37)
Ispat Alloys 15.5(16.77)24-8(68)
J,K,L,M
Jain Marble Udhyog 21.91(21.49)27-9(386)
Jalan Metallurgical 350.0(345.0)350-52(26)
Jalgaon Reroll 123.75(124.0)128-30(34)
Kalefilms 32.75(32.95)49-17(34)
Margltd 65.4(67.25)103-65(16)
Mppolyprole 129.0(123.75)132-88(6)
N,O,P,Q
National Min 169.9(177.4)220-136(81)
Natraj Comm 119.25(121.65)125-35(12)
Ncl Research And Financial Services 920.0(967.85)999-94(25)
Parikh Herbals 37.9(38.65)65-5(44)
Paro Leasing 20.15(20.0)45-5(155)
Pflinfotc 26.85(28.0)513-15(27)
Polytex India 234.9(235.05)259-117(110)
R,S
Rasoya Proteins 89.85(91.0)94-18(14)
Ravinay Trading Company 174.9(172.8)423-111(12)
Rosebud Commercial 45.3(43.15)45-17(18)
Sawaca Finance 209.0(219.2)234-15(36)
Secunderabad Healthcare 25.4(24.25)26-2(244)
Shree Global Tradefin 42.9(40.9)248-38(25)
Swan Mills 132.6(134.3)147-56(206)
T,U
Thakker`s Dev 135.95(129.6)136-78(16)
Toshika Chemicals 162.0(162.65)165-21(94)
Trendy Knitwear 10.09(9.75)19-4(139)
Tuni Textile Mills 245.3(252.75)284-24(180)
V,W,X,Y,Z
Veerenrgy 14.6(15.25)17-1(743)
Venusvent 14.6(14.76)26-6(122)
Vishal Cotspin 142.15(140.45)190-122(8)
Vishnu 52.7(57.3)68-39(16)
Wyn Aqua Exp 20.0(20.65)20-5(75)


Go to Top

Photo Gallery
England's Steven Finn survives a run out attempt

England's Steven Finn survives a run out attempt

President Pranab Mukherjee at Mata Vaishno Devi shrine on Tuesday. J & K Governor NN Vohra is...

President Pranab Mukherjee at Mata Vaishno Devi shrine on Tuesday. J & K Governor NN Vohra is...

India's Ravindra Jadeja celebrates after bowling England's Eoin Morgan

India's Ravindra Jadeja celebrates after bowling England's Eoin Morgan

Shuttler PV Sindhu, bronze medalist at World Badminton Championship, speaking to the media with ...

Shuttler PV Sindhu, bronze medalist at World Badminton Championship, speaking to the media with ...

England's Chris Woakes, right, is run out for 10 runs...

England's Chris Woakes, right, is run out for 10 runs...

Indian cricketer Yuvraj Singh, right, watches Jamaican sprinter Usain Bolt bowl during a...

Indian cricketer Yuvraj Singh, right, watches Jamaican sprinter Usain Bolt bowl during a...

Dhoni And Jos Buttler at the fourth one-day international cricket match...

Dhoni And Jos Buttler at the fourth one-day international cricket match...

A devotee carries a statue of the Hindu god Ganesh, the deity of prosperity, to be immersed into...

A devotee carries a statue of the Hindu god Ganesh, the deity of prosperity, to be immersed into...

Ajinkya Rahane celebrates after scoring a century against England during the fourth One Day...

Ajinkya Rahane celebrates after scoring a century against England during the fourth One Day...

Cricketer Yuvraj Singh presents a bat signed by him to Olympic Gold Medalist sprinter Usain...

Cricketer Yuvraj Singh presents a bat signed by him to Olympic Gold Medalist sprinter Usain...

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