Press Esc to close
Saturday 20 September 2014
News updated at 7:20 PM IST
Weather
Max: 27.8°C
Min : 20.6°C
In Bangalore
Sunny day

Stocks prices as on Nov 19, 2012

Nov 19, 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 718.4(719.15)915-541(4)
A C C 1382.3(1381.05)1514-1083(15)
Abbot 1440.0(1443.7)1807-1375(0)
Abg Shipyard 390.6(390.95)463-295(76)
Abirlanuv 955.95(965.35)1028-710(11)
Acl 199.4(202.9)220-135(145)
Adani Enter 225.2(226.05)455-151(174)
Allahabad Bank 133.85(137.3)211-103(135)
Alok Industr 11.41(11.44)23-10(872)
Alstom Proje 404.85(409.55)463-280(4)
Andhra Bank 102.65(103.65)138-79(45)
Apollo Hosps 818.95(834.35)899-452(57)
Apollo Tyres 80.15(80.25)102-53(344)
Arvind 84.85(85.15)107-59(210)
Ashok Leyland 26.4(27.4)32-20(1008)
Asian Paints 3874.95(3950.35)4200-2551(7)
Aurobindo Phar 174.35(177.1)182-80(191)
Axis Bank 1213.9(1226.25)1309-784(108)
B
B A S F India 670.0(672.45)731-427(1)
B H E L 229.3(229.95)328-195(169)
Bajajhoin 850.05(846.05)885-625(7)
Balaji Tele. 47.0(47.4)58-28(80)
Ballarpur Ind 21.75(22.0)26-17(43)
Bank Of India 272.85(273.9)408-253(49)
Bharat Earth. 275.45(276.35)702-270(5)
Bharat Elec 1199.5(1194.45)1665-1124(0)
Bharat Forge 256.4(258.5)347-231(23)
Bhartiartl 309.8(301.1)401-238(1019)
Birla Corp 286.0(288.4)317-202(5)
Bk Of Baroda 728.7(736.25)881-606(40)
Bombay Dye 111.9(113.1)119-62(47)
Bpcl 328.0(328.5)394-229(40)
Brigade Enterprises 68.15(69.15)81-38(13)
Britannia Ind 475.5(476.85)599-400(4)
C
C E S C 276.5(279.65)345-186(35)
C M C 1113.95(1122.3)1191-685(0)
Cadila Health 797.15(819.95)964-629(12)
Cairn India 334.45(331.2)400-284(100)
Canara Bank 426.6(427.9)566-306(52)
Castrol India 298.2(304.9)338-192(21)
Central Bank Of India 73.75(74.7)111-62(114)
Century Enka 139.55(131.55)144-88(161)
Century Tex 386.75(393.8)408-215(118)
Chambal Fert 65.5(66.0)94-62(90)
Cipla 382.6(380.1)400-286(107)
Coal India Ltd 351.45(350.95)386-293(165)
Colgatepalm. 1318.35(1329.9)1344-932(11)
Container Corp 955.0(978.95)1097-805(4)
Corp Bank 391.9(395.75)528-335(18)
Crompton Gr. 111.45(110.35)167-102(165)
Cummins India 456.9(460.15)517-322(9)
D,E,F
Dabur India 124.85(126.15)140-92(25)
Dena Bank 106.6(108.3)115-47(221)
Dish Tv India 75.25(78.35)84-52(430)
Dlf 204.65(203.8)261-169(630)
Dr Reddy`s Lab 1738.2(1757.35)1818-1501(17)
Dredging Corp 236.4(237.95)321-187(3)
E I H 70.15(70.3)103-70(15)
Educomp Sol 144.2(146.05)262-128(65)
Eng India 228.0(227.95)288-195(8)
Escorts 61.4(62.55)93-55(132)
Essel Propack 39.1(40.0)43-23(20)
Exide Ind 139.15(138.9)166-98(45)
F D C 88.0(88.75)95-75(18)
Federal Bank 456.15(458.75)494-322(7)
Finolex Cables 49.9(49.65)54-21(325)
Finolex Ind 61.25(62.5)76-42(34)
G
G E Shipping 256.9(254.75)285-183(3)
Gail 342.25(346.35)404-303(45)
Geometric 107.1(106.9)125-36(183)
Glaxo Smithk. 1988.95(1988.55)2338-1830(0)
Glaxocon 3030.25(3035.3)3200-2179(0)
Global Tele 27.8(28.25)61-23(115)
Gmr Infra 18.7(18.95)34-17(1789)
Godrej Cp 677.55(677.8)744-370(4)
Grasim Ind 3180.0(3179.55)3511-2207(12)
Great Offshore 92.75(93.8)140-70(12)
Gtl Infrastructure 7.9(7.99)14-6(1090)
Guj. Ind Power 67.2(68.3)84-56(14)
Guj. Min Deve 208.2(209.65)220-151(8)
Gujarat Gas 299.3(299.05)437-270(7)
Gujarat St Petronet 70.9(72.35)93-62(37)
H
H C L Infosys 37.75(38.1)53-34(43)
H C L Tech 616.15(608.45)632-374(26)
H D F C Bank 648.0(642.45)655-400(43)
H M T 41.85(42.3)53-26(36)
Hdfc 765.15(774.65)804-600(42)
Hdil 104.2(101.95)135-52(2700)
Hero Honda 1842.5(1817.55)2278-1702(20)
Hexaware Tec 101.4(105.05)142-73(216)
Hind Petro 286.9(294.9)356-238(60)
Hind Zinc 133.75(135.45)149-106(38)
Hindalco Ind 107.8(108.9)164-100(722)
Hpcl 286.9(294.9)356-238(60)
Hsng Dev Infra 104.2(101.95)135-52(2700)
Hsq Dev Fin 765.15(774.65)804-600(42)
Hul 517.15(521.35)579-373(101)
Hul 517.15(521.35)579-373(101)
I
I T C 281.95(274.55)299-189(277)
Icici Bank 1023.0(1026.5)1102-641(147)
Idbi 101.4(103.2)121-77(229)
Idea Cellular 94.45(95.15)102-71(170)
Idfc 154.65(159.55)168-90(543)
India Cements 84.3(86.0)118-65(102)
India Infoline 69.75(71.6)80-42(55)
Indiabulls Real Est 64.75(65.25)83-40(1446)
Indian Bank 169.15(173.55)265-152(83)
Indian Hotels 61.3(62.2)80-51(48)
Indian Ovrsea 74.45(75.25)119-66(92)
Indusind Bank 373.7(377.7)386-221(24)
Infosys Tech 2359.9(2341.85)2990-2101(62)
Ingersollrand 461.65(471.6)543-355(3)
Ingvysya 467.65(471.5)479-276(7)
Ioc 256.0(257.3)291-239(13)
Ipca Lab 417.2(427.0)495-234(266)
Ispat Ind 9.78(9.81)15-9(263)
J,K,L
J & K Bank 1357.0(1320.2)1432-645(19)
J B Chem 81.7(86.15)90-58(67)
Jaiprakash Ass 89.1(90.9)96-50(1600)
Jaypee Infratech Limited 45.55(46.45)61-33(75)
Jet Airways 399.05(395.4)418-167(323)
Jindal 120.3(119.1)180-101(64)
Jindal Stainless 64.35(64.95)88-55(15)
Jindal Steel 371.65(371.05)663-321(150)
Jsw Steel 724.3(730.4)885-464(84)
Kfa 13.29(13.39)30-7(3363)
Kotakbank 622.6(621.1)651-418(18)
L I C Hsq Fin 244.85(249.5)290-208(240)
L&t 1558.8(1578.05)1719-971(134)
Lanco Infratech 12.72(12.79)25-8(2587)
Lupin 562.1(575.15)631-409(69)
M,N,O
M & M 908.8(894.45)926-621(88)
M&m 908.8(894.45)926-621(88)
Mah Seamless 313.25(316.1)402-290(2)
Mangalore Ref 62.05(62.45)74-49(47)
Maruti 1494.6(1438.9)1505-905(184)
Mphasis Bfl 398.9(395.45)439-291(3)
Mtnl 26.2(26.45)45-20(280)
Mtnl 26.2(26.45)45-20(280)
N T P C 168.05(166.2)190-138(59)
National Alum 45.0(44.95)68-44(61)
Nestle Ind 4603.5(4709.3)5024-3930(1)
Neyveli Lignite 81.25(81.4)105-67(16)
Novartis India 671.0(670.3)934-616(1)
O N G C 254.1(255.45)303-240(171)
Omaxe 156.9(155.6)171-128(63)
Oracle Fin 2834.4(2826.0)3125-1738(2)
Orchid Chem 101.5(99.45)197-96(594)
Oriental Bank 312.05(317.2)336-190(15)
P,Q,R
Parsvnath Dev 38.0(39.05)71-32(60)
Pfizer 1122.0(1115.75)1410-1071(0)
Pidilite Ind 200.2(202.0)224-133(10)
Piramalhe 472.9(472.2)562-340(3)
Pnb 744.95(743.3)1091-659(43)
Polaris Soft 116.3(117.25)175-102(20)
Power Fin Corp 176.2(182.0)223-131(210)
Power Grid Corp 120.0(119.05)124-94(110)
Punj Lloyd 50.05(51.1)65-37(332)
Ranbaxy Lab 515.85(521.35)578-366(68)
Rashtriya Chem 51.4(52.45)73-42(69)
Raymond 409.6(410.55)439-300(56)
Rcom 62.15(61.4)109-46(3272)
Reliance Capital 375.95(379.55)481-225(712)
Reliance Ind 774.25(775.45)881-671(467)
Reliance Power 91.3(92.5)139-68(936)
Relinfra 459.25(461.7)679-328(276)
Rolta India 61.45(62.15)108-50(108)
S
S A I L 78.1(79.3)115-73(129)
Satyam Comp 101.6(104.15)116-62(338)
Sbi 2094.95(2107.5)2474-1576(341)
Shipping Corp 52.4(53.45)81-46(56)
Siemens 671.55(669.95)838-627(60)
Skf 600.45(620.15)728-535(7)
Sobha Developers 351.55(364.8)398-185(6)
Sterlite Ind 96.6(97.3)138-86(395)
Sterlite Optical 30.35(30.75)46-27(134)
Sun Pharma 680.95(679.1)728-486(26)
Suntv 367.15(357.3)373-176(200)
Suzlon Energy 15.45(15.4)32-14(1586)
Syndicate Bnk 117.65(119.35)127-67(30)
T,U,V
Tata Chem 312.3(316.45)374-295(31)
Tata Power 96.65(99.15)121-80(306)
Tata Tea 163.95(173.45)181-80(1194)
Tatacomm 233.05(233.0)266-176(5)
Tatamotors 264.1(265.05)320-160(986)
Tcs 1261.5(1285.95)1438-1042(74)
Tech Mahindra 884.15(910.35)1043-537(42)
Thermax 565.3(571.85)602-388(3)
Tisco 364.1(370.05)500-332(765)
Titan Ind 290.15(295.6)301-154(117)
Torrent Pharma 650.75(660.35)727-504(1)
Torrent Power 159.9(163.35)252-146(21)
Tvs Motor 37.6(38.0)65-31(113)
Union Bank 218.55(222.4)273-150(212)
Unitedphos 114.7(112.95)168-105(277)
Vijaya Bank 54.25(54.35)68-43(100)
W,X,Y,Z
Welspunguj 104.75(105.3)156-64(537)
Wipro 357.95(359.5)452-325(92)
Wockhardt 1723.5(1738.95)1827-251(10)
Wyeth 881.8(884.05)1044-794(1)
Zeeenter 190.35(193.2)208-112(178)
GROUP B
A
3i Infotech 7.15(7.22)22-7(297)
A P Paper 286.0(289.95)373-120(6)
Aarti Ind 90.4(90.75)98-43(14)
Aban Offsho 377.9(384.05)571-320(65)
Accel Frontline 34.55(34.85)43-25(21)
Acrysil 120.25(118.95)127-58(7)
Action Construction Equipment 26.65(27.1)41-15(387)
Adani Power Ltd 47.5(47.5)96-36(188)
Adani Power Ltd 47.5(47.5)96-36(188)
Adhunik Metaliks 32.3(32.9)59-24(46)
Adlabs Films 71.1(72.15)97-49(89)
Advanta India 807.05(810.65)882-222(2)
Aegis Logis 176.7(178.05)193-100(32)
Agro Tech Foods 437.0(433.0)517-340(1)
Aksh Optifibre 18.19(16.13)18-5(233)
Alembic Pharmaceuticals Ltd 65.3(65.9)78-34(34)
Allcargo Global Logistics 131.0(127.6)155-109(17)
Alstom 199.4(200.75)230-132(6)
Amar Remedies 37.05(38.05)163-28(21)
Anikinds 35.65(36.25)40-22(90)
Ankit Metal 20.0(19.65)23-11(1106)
Ansal Properties 30.75(31.65)41-21(42)
Apl Apollo Tubes Ltd 179.05(178.35)201-121(6)
Aptech 68.95(66.35)102-64(559)
Archies 25.35(26.2)36-20(38)
Arrow Webtex 74.7(74.95)87-52(1125)
Arshiya International Ltd. 118.0(121.35)171-111(23)
Asahi Songwon Colors 78.4(81.65)105-69(16)
Asahi Songwon Colors Ltd 78.4(81.65)105-69(16)
Ashapura Mine. 41.0(40.8)44-8(37)
Ashika Credit Capital Ltd 117.85(115.95)150-37(23)
Astra Micro 36.95(37.6)49-33(150)
Astra Zeneca 1453.8(1408.55)2649-1195(4)
Astral Poly Technik 357.95(362.9)418-124(4)
Atlanta 39.6(39.85)70-32(70)
Atul Chem 410.0(424.15)448-135(9)
Autoline Industries 163.5(163.05)211-69(121)
B,C
B O C India 404.1(399.15)530-265(4)
Bajaj Auto Fin 1342.05(1360.3)1394-585(0)
Bajaj Hind 26.95(26.75)37-23(345)
Balmer Lawri. 690.0(679.45)709-463(14)
Balrampur Chini 61.5(62.95)74-32(167)
Bank Of Maha 54.1(54.4)58-37(36)
Bannari Amman 950.6(972.1)1048-489(1)
Bartronics India 25.05(23.5)46-18(332)
Bata India 870.2(863.6)989-492(24)
Bayer 1171.5(1171.6)1188-673(27)
Bengal&assam 289.0(281.1)289-170(3)
Berger Paints 138.1(137.8)156-78(19)
Bgr Energy Systems 262.75(265.75)373-172(66)
Bhandari Hos. 48.55(46.6)59-21(176)
Bharati Shipyard 64.25(65.3)114-61(18)
Bhartiya Int 138.4(139.3)148-45(7)
Bhussteel 490.0(489.85)513-296(43)
Bilpowerq 21.15(20.95)48-14(335)
Biocon Ltd 282.8(292.25)329-208(144)
Blue Star 185.15(190.1)230-150(5)
Bombay Bur Trdg 123.55(124.9)137-67(166)
Bombay Rayon Fashions 260.0(259.6)288-199(6)
C R I S I L 933.0(925.7)1261-750(0)
Can Fin Homes 137.25(141.15)147-87(25)
Carbon Everflow 85.75(87.65)99-65(160)
Cclpr 324.55(334.65)371-116(9)
Ceat 97.8(101.05)125-66(53)
Chirawa Cements 134.0(134.25)160-14(281)
Cholam. Inv 232.9(236.4)244-106(3)
Chromatic India 90.5(90.15)101-56(48)
Cinemax India 16.48(17.8)39-11(73)
City Union Bnk 59.0(59.0)61-39(198)
Colourchem 616.75(615.7)683-556(4)
Core Project 305.5(307.1)345-245(2)
Coromandel Fert 274.5(276.2)313-234(3)
Cox And Kings(india) Ltd 137.25(139.05)212-119(33)
Crew B.o.s. Prod 21.85(22.45)40-19(35)
D,E,F
D C W 22.55(22.95)26-7(250)
Dabur Pharma 88.55(90.6)176-78(31)
Den Networks Ltd 178.0(179.75)188-46(55)
Development Credit Bank 43.35(43.95)52-30(151)
Dewan Hsq Fin 195.35(200.5)279-142(9)
Dhampur Sugar 58.85(63.8)75-27(25)
Dhan.invest 150.3(147.4)150-41(75)
Dhanuka 130.4(130.3)140-80(12)
Disa India 2470.0(2721.05)3944-1410(3)
Dishman Pharma 115.0(112.5)123-32(494)
Divi's Lab 1168.0(1168.85)1215-695(8)
E I Dparry 232.95(232.45)256-165(5)
Easun Reyrolle 72.95(73.0)76-47(26)
Eclerx Services 663.0(650.9)900-570(2)
Eicher Motors 2325.05(2403.1)2636-1376(1)
Elder Pharma 323.3(326.45)387-267(2)
Electrosteel C. 24.7(25.5)29-15(114)
Emami Paper Mills Ltd 34.85(33.2)42-23(177)
Empee Distilleries 85.35(86.55)96-52(13)
Entertainment Network India 254.35(253.8)276-194(38)
Ess Dee Aluminium 304.75(301.3)321-114(14)
Essar Oil 63.7(63.7)74-44(354)
Eveready Ind 22.45(22.7)32-16(102)
Everest Kanto Cylinder 26.65(27.85)49-23(41)
Everonn Systems India 139.2(140.3)475-135(47)
Farry Industries 14.99(15.0)36-13(50)
Fineotex Chemical Ltd 41.5(43.65)152-17(20)
First Leasing 56.0(57.7)74-46(13)
Firstsource Solutions 11.72(11.71)15-5(547)
Flexituff International Limited 196.6(199.5)384-175(15)
Fortis Healthcare 100.2(101.4)120-81(17)
Future Capital Holdings 183.0(173.55)190-101(331)
Future Ventures India Ltd 9.2(9.43)11-7(124)
G
G I C Hsq Fin 118.95(122.05)127-68(75)
Gallantt Metal 27.15(27.35)32-15(245)
Gammon India 38.5(39.5)63-35(115)
Gangotri Iron 38.55(38.05)51-28(151)
Gateway Distriparks 130.3(138.0)159-117(24)
Gati 34.9(35.05)49-23(62)
Geodesic Inf 38.15(39.25)65-33(63)
Ghcl 37.5(38.15)44-27(25)
Gillanders Arbuthnot 82.85(84.25)92-57(12)
Gillanders Arbuthnot&co-ltd 82.85(84.25)92-57(12)
Gitanjali Gems 429.1(423.2)443-286(177)
Glenmark Phar 423.9(432.75)449-265(47)
Globus Spirits 123.2(126.65)137-87(7)
Godawari Power 118.9(121.25)136-69(6)
Godfrey Phi. 3160.0(3198.65)3944-2349(0)
Godrej Indus 293.2(300.3)327-168(60)
Goenka Diamond & Jewels Ltd. 28.95(28.6)30-2(811)
Greenply Ind 306.2(294.5)329-132(3)
Gruh Fin 199.25(201.35)223-101(11)
Guj. Alkalies 136.1(135.85)145-100(15)
Guj. Fluoroch. 311.55(318.6)542-308(9)
Guj. Nre Coke 18.0(18.25)28-14(120)
Gujapoind 123.0(126.35)158-112(6)
Gujarat Pipavav Port Ltd 46.75(46.8)64-46(16)
Gwalior Chemical Industries 43.5(44.05)53-28(100)
H,I
H F C L 10.47(10.62)16-10(430)
Hanung Toys 145.35(147.85)162-76(37)
Harrisons Malay 64.3(65.25)86-49(36)
Hatsun Agro 87.0(88.05)99-54(8)
Havell`s India 572.0(575.6)672-365(9)
Heritage Food 416.95(402.5)454-133(12)
Himalya Int 23.75(22.75)31-15(64)
Himatsingka S. 38.05(37.55)39-22(75)
Hind Con 17.1(17.45)33-14(311)
Hind Oil Exp 96.35(97.0)152-86(96)
Hind Sanitary 122.05(124.5)181-104(15)
Hondasiel 567.0(576.45)620-261(1)
Honeywell 3315.7(2858.35)3391-1620(116)
House Of Pearl Fashions 111.0(110.65)119-46(7)
Ht Media 100.0(97.0)149-82(192)
Hyderabad Ind 477.0(480.5)547-255(3)
I F C I 28.85(29.2)49-19(1276)
I T I 23.3(23.3)32-16(40)
I V R Cons 39.75(40.35)75-27(691)
Ibn18 31.4(32.0)36-15(3465)
Iid Forgings 118.0(121.35)171-111(23)
Il&fs Transportation Networks Ltd. 183.8(186.75)224-143(6)
Inabs 650.0(649.65)850-566(2)
India Glycols 181.15(185.7)226-111(22)
Indiabulls Finan 220.85(226.8)260-116(250)
Indiabulls Power 11.46(11.76)20-8(556)
Indian Infotech And Software 21.0(20.7)24-1(825)
Indrapr. Medi 39.5(40.7)44-32(33)
Indraprastha Gas 261.6(262.0)412-170(37)
Indswift Lab 48.55(50.15)133-39(28)
Info Edge India 344.2(343.25)400-274(3)
Infotech Ent 195.75(198.95)211-100(53)
Innoventive Industries Ltd. 126.9(127.45)136-76(12)
Irb Infrastructure Developers 120.95(123.55)210-100(493)
Ivrcl Infrastruc 39.75(40.35)75-27(691)
J,K
J B F Ind 127.95(129.85)151-89(39)
J K Ind 112.15(113.65)131-53(16)
Jai Corp 57.15(57.85)117-45(473)
Jain Irrigation 64.25(65.1)126-59(275)
Jaiprakash Hydro 35.35(37.0)49-24(264)
Jay Shree Tea 111.3(114.9)125-78(112)
Jindal South West Holdings 552.5(553.8)1092-356(8)
Jindpolyfm 185.85(189.05)240-143(55)
Jk Cement 298.85(308.35)334-95(24)
Jklakshmi 128.95(139.35)142-36(78)
Jubilant Org 207.0(211.25)243-154(27)
Jyothy Laboratories 169.75(175.25)185-66(5)
Jyoti Struct 44.95(44.95)58-35(165)
K R B L 25.5(25.6)28-12(32)
Kajaria Ceramic 239.5(236.75)241-84(15)
Kale Consult 316.4(327.45)334-90(42)
Kalpataru Pwr 83.5(83.1)134-64(12)
Kalyani Steels 52.7(51.6)70-32(32)
Kanani Industries Ltd 35.8(35.85)43-18(26)
Kansanero 1006.0(1000.1)1044-801(5)
Kar Vysy Bank 458.2(460.35)482-322(4)
Karnataka Bnk 141.3(141.65)147-64(288)
Kaveri Seed Company 1290.0(1270.9)1303-400(4)
Kecil 60.6(61.8)80-31(28)
Kei Ind 18.25(18.55)22-12(77)
Kemrock Ind 61.1(60.8)570-59(17)
Kesoram Ind 137.5(140.15)170-83(14)
Kirloskar Ferro 30.4(31.7)33-19(81)
Kirlpnu 481.0(479.8)574-400(3)
Kitex Garments 60.1(61.45)69-42(29)
Kolte Patil Developers 74.8(77.5)83-26(118)
Kpitcumm 121.65(122.75)142-68(21)
Kpr Mill 135.6(134.3)148-75(79)
Kwality Credit & Leasing 143.0(140.8)151-16(15)
Kwality Dairy 31.55(33.0)90-25(328)
L
La Opala Glass 188.45(182.3)199-89(36)
Lakshmi Machine 2076.55(2100.25)2204-1426(2)
Lakshmi Over 22.0(23.1)25-13(68)
Lanco Ind 27.4(26.45)32-17(115)
Lg Balakrishnan 252.9(249.25)361-240(3)
Liberty Phosp 192.0(189.7)205-45(63)
Liberty Shoes 99.1(100.15)125-56(16)
Lincoln Pharmaceuticals 38.45(37.35)42-19(48)
Lloyd Elect 57.85(59.4)74-36(19)
Lloyds Steel Ind 13.64(12.12)14-6(1169)
Lords Chem 18.0(16.37)152-13(71)
Lovable Lingerie Ltd 351.65(353.95)479-278(40)
Lumax Auto Technologies 153.0(155.75)173-132(5)
Lumax Ind 379.9(379.9)460-325(19)
M
M R F 10022.2(10066.2)11570-6330(0)
Macmillan Ind 98.5(101.8)109-27(39)
Madras Cements 212.9(215.05)219-100(9)
Magmafin 72.15(70.55)78-48(19)
Mahindra 989.95(998.9)1024-590(8)
Mahinlife 435.0(405.55)452-235(161)
Man Infraconstruction Ltd. 183.2(185.15)229-90(122)
Manappuram Gen 32.05(32.8)63-18(582)
Mandhana Industries Ltd. 237.2(240.55)299-187(32)
Mangalam Cem 176.6(185.05)192-76(27)
Mangalore Chem 42.8(44.55)57-31(122)
Marg 62.0(63.3)103-59(21)
Marico Ind 211.0(217.85)232-134(13)
Max India 242.2(240.5)250-140(27)
Mcdowell Holdings 83.55(87.75)99-31(9)
Mcleod Russel India 323.75(314.85)345-165(39)
Mhril 285.65(280.2)335-255(10)
Midfield Industries Ltd 30.15(32.25)52-30(24)
Mindtree 662.3(671.4)761-371(6)
Mirza 22.1(22.8)24-16(50)
Mmtc Ltd 714.55(710.7)1009-438(53)
Monnet Ispat 291.0(289.1)560-265(7)
Monsanto India 620.0(622.6)792-599(1)
Morganite 355.0(360.0)435-263(2)
Motherson Sumi 162.45(163.25)179-86(26)
Msk Projects India 22.0(22.7)41-19(156)
Mundra Port 127.55(127.05)157-105(63)
Muthoot Finance Ltd 206.7(212.95)231-105(34)
Mysore Cem 50.8(51.85)56-25(24)
N,O
N I I T 32.75(33.25)56-29(33)
Nagarjuna Con 42.85(43.3)66-28(218)
Nandan Exim 29.2(29.5)31-16(76)
National Pero 481.9(487.8)535-312(1)
Navneet Pub 56.25(55.7)65-50(13)
Nesco 712.65(721.5)775-499(2)
Network 18 Media 38.5(39.8)55-26(735)
Nhpc 22.6(22.6)23-14(1019)
Nhpc Ltd 22.6(22.6)23-14(1019)
Niit Technologies 278.3(279.65)324-166(3)
Nilkamal Plast 238.5(244.45)274-177(4)
Nitin Fire Protection Industries 66.7(67.35)83-22(48)
Nocil 16.75(16.85)20-15(91)
Noida Toll Bridge 24.75(25.7)29-19(61)
O C L India 150.2(153.75)169-75(5)
Oil India Ltd 459.8(466.4)552-431(91)
Omkar Speciality Chemicals Ltd 121.0(121.0)124-49(15)
Omnitech Infosolutions 161.5(161.15)183-105(52)
Onelife Capital Advisors Limited 795.35(790.35)848-193(56)
Onmobile Global 39.95(40.7)84-28(124)
Opto Circu 109.95(114.1)225-107(429)
Orbit Corporation 54.85(55.85)68-25(365)
Orbit Exp 64.0(66.35)69-41(73)
Orissa Minerals Development Company Ltd 3693.85(3731.55)6039-2555(5)
P,Q
Panacea Biotec 108.1(106.0)149-63(46)
Pantaloon Ret 182.85(188.2)239-125(486)
Parabolic Drugs Ltd 11.6(12.2)40-11(187)
Parekh Aluminex 315.0(310.6)389-165(3)
Petronet Lng 160.15(158.7)179-122(89)
Pg Electroplast Ltd 266.05(259.1)301-123(78)
Phillips Carbon 92.9(93.95)121-77(11)
Pidrugs 163.55(172.75)191-51(42)
Pipavav Shipyard 84.65(82.65)88-50(157)
Pix Trans 56.4(56.75)59-26(77)
Plethico Pharmaceuticals 261.5(261.7)396-156(23)
Polyplex Corp 195.0(196.8)216-143(19)
Ponnisug 397.05(396.85)418-71(2)
Pradip Overseas Ltd. 37.95(39.25)127-35(34)
Praj Ind 46.35(47.8)92-40(79)
Prakash Steelage Ltd 157.0(154.2)200-114(11)
Pratibha Industries 49.4(49.9)58-27(27)
Premier Auto 88.75(87.8)93-59(15)
Prime Focus 46.55(46.2)64-33(171)
Prism Cement 54.1(55.55)60-35(25)
Pritish Nandy 14.76(16.04)18-10(64)
Provogue (india) 13.37(13.49)36-11(53)
Pslltd 55.8(56.5)71-50(23)
Ptc 68.55(70.1)73-38(96)
Ptc India Financial Services Ltd 17.85(17.85)19-9(434)
Puravankara Projects 76.55(80.15)89-54(14)
Pvr 233.55(237.65)244-115(4)
R
Radico Khait 135.55(137.55)145-92(34)
Raj Television Network 187.15(172.2)257-63(27)
Rajesh Exp 122.95(123.7)148-110(25)
Rallis India 156.75(157.85)168-111(56)
Rama Newsprint 12.11(12.3)16-7(71)
Rasoya Proteins Ltd 89.0(89.5)94-18(12)
Redington India 83.0(81.55)94-65(28)
Rei Agro 12.13(11.6)22-7(1162)
Reliance Indust 400.85(399.3)565-272(71)
Reliance Media World Ltd 43.15(45.35)66-35(39)
Rico Auto Ind 10.91(11.08)13-7(109)
Ricoh India 51.15(53.75)91-24(97)
Roto Pumps 146.5(148.8)156-60(4)
Rswmltd 107.55(104.25)108-60(7)
Ruchi Soya Ind 62.6(64.0)107-62(42)
Rural Electrification Corporation 215.7(225.0)251-142(227)
S
S Bk Of Bikaner 394.7(399.9)470-302(5)
S Bk Of Travan 519.0(511.6)671-451(3)
S R F 215.1(217.5)310-192(3)
Sadbhav Engi 140.95(137.4)161-94(5)
Saintgobain 38.85(37.75)70-33(41)
Se Investments 345.0(346.95)382-70(78)
Sesa Goa 166.8(167.65)270-148(96)
Shakti Pumps (india) Limited 60.5(58.25)67-29(74)
Shanthi Gears 59.15(58.65)76-30(590)
Shasun Chem 156.85(155.35)185-38(111)
Shilpa Medicare Ltd 307.3(287.1)328-135(26)
Shivam Autotech 103.0(107.9)135-85(7)
Shree Cement 4081.0(4191.6)4470-1881(0)
Shree Ganesh Jewellery House Ltd 111.55(113.55)134-65(42)
Shree Renuka Sugars 30.4(30.9)42-22(730)
Shriram Trans 623.05(624.95)669-416(2)
Signet 170.0(170.15)209-76(6)
Sintex Ind 60.05(63.95)104-50(1486)
Sks Microfinance Ltd 120.0(122.7)149-54(18)
Solar Explosives 951.6(957.7)1024-667(6)
Southind.bank 22.8(23.1)28-19(179)
Spicejet 34.5(35.25)41-15(2421)
Splash Mediaworks 14.05(14.15)34-13(113)
Sr Ray Alkalies 11.8(11.68)13-7(259)
Srei Int Fin 35.95(34.75)37-18(1409)
Srs Ltd 39.0(38.1)48-26(159)
State Trading 229.4(227.9)333-110(59)
Strides Arcolab 944.8(926.8)986-369(149)
Suashish Dia 150.0(150.0)158-88(8)
Subexltd 13.71(14.21)37-11(104)
Sudar Garments Ltd 129.05(133.3)139-43(36)
Sujana Towers 7.81(8.1)16-3(3164)
Sun Pharma Advanced Research Company 92.2(93.15)115-63(95)
Sundaram Fin 965.0(970.55)1019-420(50)
Sundaram Multi Pap Ltd. 14.9(14.95)18-12(200)
Sundram Fast 49.8(50.75)62-42(26)
Suven 25.7(27.35)29-11(196)
Swaraj Mazda 472.0(469.25)485-345(1)
T,U
T.v. Today 79.9(82.5)90-41(148)
Talwalkars Better Value Fitness Ltd. 194.35(200.3)223-108(28)
Tata Coffee 1381.95(1427.5)1562-711(421)
Tata Investment 473.3(477.05)535-396(2)
Thinksoft 86.95(89.9)123-30(25)
Thirumalai Chem 108.1(107.65)145-42(27)
Tide Water 7734.15(7798.95)8539-5676(0)
Time Technoplast 47.05(48.4)59-34(26)
Timken India 199.0(199.1)269-163(15)
Tinplate Of India 52.55(50.65)57-32(112)
Tplplast 186.0(185.4)205-59(9)
Trent 1103.0(1112.4)1260-771(0)
Triveni Eng & Ind 21.35(21.0)24-12(132)
Ttk Prestige 3291.0(3381.5)3996-2151(5)
Ttml 11.0(11.32)18-10(269)
Tube Invest 168.0(168.0)183-96(6)
Tulip 38.05(39.0)140-34(86)
Ubholding 116.25(122.0)155-53(447)
Uco Bank 71.2(71.65)95-44(202)
Uflex 101.05(100.4)146-91(50)
Ultratech 1904.5(1917.5)2074-1093(7)
Unichem Lab 178.0(178.8)203-101(6)
Unitdspr 1752.8(1791.5)1954-450(703)
Unitech 27.15(26.75)37-17(3182)
United Bank Of India 65.55(66.75)87-45(67)
Ushdev Int 225.0(232.9)349-185(8)
Usher Agro Ltd. 61.95(61.95)123-34(19)
Uttam Steel 62.4(60.3)85-48(66)
V,W,X,Y,Z
V Guard Industries 484.4(468.55)508-141(54)
V S T Ind 1893.1(1835.6)2025-1025(4)
Vaibhav Gems 97.0(89.8)97-25(25)
Vardhman Poly 66.75(66.05)101-41(36)
Venkys 467.45(457.65)621-322(13)
Vikas Wsp 54.8(56.25)76-9(225)
Vikasglo 90.75(93.6)175-60(33)
Vinati Organics 117.9(120.95)135-60(6)
Viseshin 15.05(15.53)15-2(144)
Vivmed Labs 344.55(339.6)444-212(11)
Voltas 105.85(106.5)138-71(138)
Vyapar 27.3(26.5)32-13(26)
W P I L 368.25(377.5)458-169(3)
Welspun India 67.95(63.5)69-22(148)
West Coast Pap 101.85(107.2)122-44(60)
Whirlpool 251.0(250.85)272-141(3)
Wire & Wireless 23.8(25.05)26-5(1410)
Yes Bank 415.0(415.55)429-230(110)
Zandu Phar 1436.1(1461.35)1905-1199(0)
Zee News 17.6(18.5)19-8(491)
Zensar Tech 253.35(256.05)302-113(3)
Zenu Infotech 41.8(40.6)50-22(49)
Zuari Ind 116.55(116.9)196-113(11)
GROUP T
A,B
Aarti Drugs 212.9(215.7)230-72(8)
Amara Raja 259.55(252.55)267-89(120)
Andrew Yule 20.7(21.35)28-12(67)
Arvind Remedies 31.4(31.55)40-18(51)
B & A Ltd 202.25(205.6)255-71(5)
Binani Ind 125.7(129.25)150-88(15)
Brilliant Securities 74.75(71.2)79-39(47)
C
Choice International 39.15(39.5)62-28(24)
Commitment Cap 33.5(33.1)61-16(69)
Cubical Finan. 82.5(85.1)91-21(161)
D,E
D C M 86.15(86.5)206-41(12)
Db Stock Brokers 95.6(95.5)112-76(44)
Decngold 22.9(22.6)26-15(36)
Deltamag 28.55(28.45)43-23(27)
Dhanalakshmi Bk 56.95(56.45)79-42(187)
Dover Securities 139.25(137.45)153-66(56)
E P C Ind 124.0(124.65)135-63(14)
F,G,H
Financial Tech 1114.45(1136.5)1223-518(27)
G M Breweries 88.95(90.95)101-52(11)
Genesys Int 155.2(159.0)232-114(9)
Goodricke Group 152.35(157.7)164-103(28)
Guj. Sidhee Cem 15.22(15.83)16-6(312)
Hind Org Chem 20.25(18.5)25-15(233)
Hitachih 122.4(126.2)162-93(6)
I,J
I F B Ind 99.75(103.2)130-58(39)
Inani Marb 488.8(514.5)579-93(7)
Intensive Air Systems 11.42(11.6)12-4(136)
Jindal Worldwide 97.8(99.75)162-68(10)
Jolly Board 496.2(487.3)500-258(2)
K,L,M,N,O
Keralayur 41.0(41.2)54-33(19)
Kopran 21.95(22.65)24-13(52)
Kotawala Ind 182.8(183.35)184-79(101)
Luminaire Technologies 42.45(42.5)42-11(1365)
Maharashtra Pol 11.29(11.1)17-6(69)
Mount Ev Min 113.75(115.2)121-47(66)
Nelco 53.7(52.45)60-37(28)
P,Q,R
Peninsula 65.8(69.5)84-27(125)
Prakash Ind 48.35(47.55)65-25(62)
R S Software 168.0(171.35)197-43(13)
Rain 36.9(37.6)48-27(84)
Rasi Electrodes 43.1(36.1)43-19(132)
Rollatainers 228.4(229.05)240-94(7)
Rubfila Int 23.55(23.45)25-6(37)
S,T
S Kumars 13.65(13.85)40-13(555)
S P L 87.45(88.85)95-28(52)
Shalibhadra Fin 52.65(54.0)79-36(59)
Shirp Gold Ref 88.85(85.75)146-58(16)
Singer India 115.0(115.6)128-26(18)
Sri Adhikari 95.0(95.65)109-56(24)
Symphony Comfort 299.85(302.0)1250-173(5)
U,V,W,X,Y,Z
Umangdair 56.5(56.45)68-21(65)
Venus Remedies 276.8(280.35)316-141(12)
Viceroy Hotels 24.2(24.5)34-14(28)
Vikas Globalone Ltd 90.75(93.6)175-60(33)
Walchandnagar 79.65(75.65)111-57(314)
Ybrant Digital 69.7(71.35)141-65(56)
GROUP S
A
A P M Ind 18.1(17.4)18-9(44)
Abc India 123.0(117.25)165-98(8)
Accentech 54.05(53.25)77-44(37)
Albert David 129.1(130.8)135-80(6)
Amrutanj 150.45(152.6)178-122(5)
Amrutanjan Health Care 150.45(152.6)178-122(5)
Amtek Auto 71.35(73.7)146-70(76)
Amtek India 102.2(108.25)121-52(30)
Apw President Systems 211.5(205.55)261-138(30)
Atul Auto 144.0(142.1)148-66(22)
B,C
Bajaj Elect 201.35(201.65)234-132(8)
Balkrishna Ind 257.5(259.05)303-151(32)
Bf Utilities 334.95(337.75)490-259(56)
Bi 218.15(225.55)267-132(38)
Camson Bio Technologies 53.25(56.05)68-36(42)
Carnation Nutra 464.9(471.5)484-320(3)
Controlpr 80.05(76.25)82-25(14)
D,E
Deccan Cements 239.95(245.05)262-125(5)
Deepak Nitrite 245.9(240.6)252-136(3)
Diamond Power Infrastructure Ltd 106.6(107.7)144-74(11)
Dolphin Off Ent 98.15(102.8)124-57(8)
Dynamatic Tech 700.0(703.65)1148-590(1)
Ece Industries 119.0(99.95)148-64(9)
Emami 603.85(595.95)654-320(9)
Emco 29.15(29.85)42-20(31)
Erainfra 136.8(137.2)150-91(56)
F,G,H
Forcemot 476.2(490.55)605-387(1)
Fulford 847.0(847.85)957-389(1)
Gabriel India 27.4(28.05)31-18(65)
Gandhi Spl Tube 170.2(161.7)175-117(15)
Geojit 23.85(24.45)26-14(64)
Granules Ind 166.0(170.05)234-55(9)
Gulf Oil Corp 83.7(84.9)103-52(55)
Hawkins Cook 2166.0(2190.7)2257-1215(1)
Helios & Matheson 55.65(56.1)57-18(143)
I,J,K,L
Indo Borax. 108.6(104.55)109-64(64)
Ion Exchange 140.15(148.15)159-84(26)
J.k. Agri Genetics 520.0(536.1)562-204(4)
Jmfinan 17.25(17.85)19-11(562)
Kavveri Telecom 100.0(98.2)271-92(38)
Kennamet 879.9(877.15)1247-640(6)
Krone Comm 160.0(158.9)164-110(9)
M,N,O,P,Q
Madhucon Projects 33.0(33.85)74-27(31)
Man Indus 156.0(167.2)238-91(21)
Matsushita Lakh 45.1(47.0)60-44(27)
Mayur Uniquo 465.4(463.5)479-155(4)
Mazdaltd 132.5(140.45)146-70(5)
Mercator Lines 19.65(20.05)33-15(79)
Micro Tech 41.25(42.75)91-38(37)
Mohit Industries 54.55(55.55)67-21(24)
Ortin Laboratories 29.65(29.8)32-13(85)
Patel Eng 75.5(76.4)127-62(18)
R,S
Rainbow Papers 78.5(79.25)91-58(53)
Relaxo Footwear 820.0(825.15)908-235(3)
Riga Sugar Company 26.0(25.8)28-13(28)
Sanwaria Agro 35.5(37.0)49-9(98)
Sarda Energy & Minerals Ltd 141.55(141.85)155-72(16)
Sardaen 141.55(141.85)155-72(16)
Shahi Shipping 655.05(664.4)730-292(2)
Shakti Pumps 60.5(58.25)67-29(74)
Sharon Bio-medicine 360.0(354.25)460-288(22)
Steel Exchange India 92.6(90.35)95-39(66)
T,U,V,W,X,Y,Z
Tcplpack 60.0(61.2)70-34(18)
Tilaknagar Industries 65.2(65.05)74-27(102)
Unitedbrew 773.7(757.65)896-339(355)
V I P Ind 80.0(77.05)135-68(294)
V S T Tillers Tr 400.05(404.15)563-370(2)
Vadilal Ind 206.0(213.6)306-87(17)
Vinati Organics 117.9(120.95)135-60(6)
Z F Steer Gear 284.45(277.85)415-245(3)
Zicom Elec Sec 82.4(82.9)85-25(8)
Zydus Wellness Ltd 464.9(471.5)484-320(3)
GROUP Z
A,B
Aarey Drugs 52.2(53.6)62-9(106)
Aci Infocom 162.9(164.25)176-42(72)
Agarwal Holdings 59.25(59.25)73-24(193)
Apeego 172.0(170.5)175-20(129)
Arcadia Mercantile Capital 13.14(12.23)15-4(254)
Associated Finlease 39.95(38.95)40-10(202)
Barasia Holding & Trading Company 214.5(214.7)254-129(23)
Blue Circle Services 69.5(69.35)85-61(599)
C,D,E,F,G,H
Caplin Point L. 79.05(80.55)83-21(17)
Centron Ind 157.8(151.8)158-23(31)
Dhvanil Chemicals 73.6(75.5)86-25(70)
Esaar 52.0(52.0)62-9(50)
Finalysis Credit & Guarantee Company 87.75(86.05)87-30(30)
Gemstone Investment 17.0(17.3)20-5(827)
Grenada Investment & Trading Comapny 115.0(114.0)142-11(43)
Hind. Copper 253.25(250.3)320-146(88)
I,J,K,L
Imp Finance 35.8(35.85)43-18(26)
Inca Finlease 16.35(17.2)160-15(79)
Intec Secur. 78.2(73.0)90-27(33)
Ispat Alloys 14.2(15.18)24-8(52)
Jain Marble Udhyog 22.77(22.33)27-9(51)
Jalan Metallurgical 347.0(346.95)350-52(38)
Jalgaon Reroll 123.45(123.35)128-33(172)
Kalefilms 33.1(33.15)49-17(256)
Lesha Steels 78.8(82.65)145-75(18)
M,N,O,P,Q
Mahanivesh 291.0(293.53)305-250(4)
Margltd 62.0(63.3)103-59(21)
National Min 170.05(170.15)206-136(28)
Natraj Comm 120.95(120.0)125-35(121)
Ncl Research And Financial Services 888.0(914.85)999-94(21)
Polytex India 235.0(234.6)259-117(206)
R
Ram Kaashyap 18.0(17.9)36-16(57)
Rammaica 32.85(34.55)36-9(31)
Rasoya Proteins 89.0(89.5)94-18(12)
Raymed Labs 17.0(16.4)34-14(61)
Rosebud Commercial 49.85(47.5)49-17(32)
S
Sawaca Finance 204.0(210.1)234-15(26)
Sdfc Finance 15.15(15.9)22-4(54)
Shilpamedca 307.3(287.1)328-135(26)
Shree Nath 52.45(50.0)52-8(314)
Shubham Granites 16.05(16.85)50-5(370)
Sirhind Enterprises 15.25(14.56)73-7(70)
Sulabh Eng 410.0(407.25)419-11(3)
Surya Industrial Corporation 73.0(73.9)77-64(11)
Swan Mills 133.0(132.25)147-56(174)
T,U,V
Thakker`s Dev 145.5(142.7)147-78(15)
Tilak Finance 63.2(62.0)63-9(208)
Toshika Chemicals 164.3(161.8)165-25(66)
Trendy Knitwear 14.52(12.1)19-4(81)
Tuni Textile Mills 218.1(235.45)284-24(348)
Veerenrgy 14.5(14.7)17-1(722)
Venusvent 13.8(14.17)26-6(140)
Vishal Cotspin 136.95(141.3)190-122(9)
Vision Tech 9.0(9.29)10-5(122)
W,X,Y,Z
Wyn Aqua Exp 19.75(19.8)20-5(130)


Go to Top

Photo Gallery
Pramoda Devi Wadiyar unveils Srikantadatta Narasimharaja Wadiyar's wax statute in Mysore ...

Pramoda Devi Wadiyar unveils Srikantadatta Narasimharaja Wadiyar's wax statute in Mysore ...

Amitabh Bachchan attends a “Kaun Banega Crorepati” event in Mumbai ...

Amitabh Bachchan attends a “Kaun Banega Crorepati” event in Mumbai ...

Gold medal winner India's Jitu Rai poses at the medal ceremony of Men's 50M Pistol shooting ...

Gold medal winner India's Jitu Rai poses at the medal ceremony of Men's 50M Pistol shooting ...

India's Heena Sindhu  during 10M Air Pistol Women's team qualification shooting ...

India's Heena Sindhu during 10M Air Pistol Women's team qualification shooting ...

Dalai Lama during inaugural speech at two-day meeting of Diverse Spiritual Traditions of India ...

Dalai Lama during inaugural speech at two-day meeting of Diverse Spiritual Traditions of India ...

John Abraham along with Spanish football player Joan Capdevila during a press conference in ...

John Abraham along with Spanish football player Joan Capdevila during a press conference in ...

India's badminton player P V Sindhu play a shot against Thailand's Buranaprasertsuk ...

India's badminton player P V Sindhu play a shot against Thailand's Buranaprasertsuk ...

ITC Chairman Y C Deveshwar meets Prime Minister Narendra Modi to hand over a cheque for  ...

ITC Chairman Y C Deveshwar meets Prime Minister Narendra Modi to hand over a cheque for ...

India's P C Thulasi plays a shot during the Quaterfinal match of women's singles badminton ...

India's P C Thulasi plays a shot during the Quaterfinal match of women's singles badminton ...

Two stray dogs on a pipe in a flooded locality on the outskirts of Srinagar ...

Two stray dogs on a pipe in a flooded locality on the outskirts of Srinagar ...

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