Press Esc to close
Thursday 18 September 2014
News updated at 12:50 PM IST
Weather
Max: 29.7°C
Min : 20.2°C
In Bangalore
Sunny day

Stocks prices as on Nov 20, 2012

Nov 20, 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 710.45(716.1)915-541(13)
A C C 1376.25(1382.3)1514-1083(23)
Abirlanuv 952.35(955.95)1028-710(11)
Acl 195.7(199.4)220-135(208)
Adani Enter 221.45(225.2)455-151(231)
Allahabad Bank 131.6(133.85)211-103(156)
Alok Industr 11.3(11.41)23-10(2882)
Alstom Proje 410.15(404.85)445-280(2)
Andhra Bank 100.05(102.65)138-79(76)
Apollo Hosps 856.3(818.95)899-452(130)
Apollo Tyres 78.85(80.15)102-53(473)
Arvind 82.85(84.85)107-59(217)
Ashok Leyland 25.75(26.4)32-20(838)
Asian Paints 3850.35(3874.95)4200-2551(3)
Aurobindo Phar 171.8(174.35)182-81(407)
Axis Bank 1219.45(1213.9)1309-784(188)
B
B A S F India 660.15(669.85)731-427(2)
B H E L 228.15(229.3)328-195(164)
Bajajhoin 842.4(856.5)885-625(2)
Balaji Tele. 46.4(47.0)58-28(32)
Bank Of India 265.3(272.85)408-253(112)
Bharat Earth. 272.1(275.45)702-270(12)
Bharat Elec 1192.0(1195.35)1665-1124(20)
Bharat Forge 249.2(256.4)347-231(55)
Bhartiartl 309.25(309.8)400-238(546)
Bk Of Baroda 722.8(728.7)881-606(35)
Bombay Dye 110.95(112.45)119-62(56)
Boschl 8823.0(8786.75)9300-6425(0)
Bpcl 325.95(328.0)394-229(18)
Brigade Enterprises 65.8(68.0)81-38(16)
Britannia Ind 481.0(475.5)599-400(24)
C
C E S C 273.95(276.5)345-186(28)
C M C 1110.75(1113.95)1191-685(0)
Cadila Health 800.1(797.15)964-629(8)
Cairn India 331.6(334.45)400-284(133)
Canara Bank 414.75(425.5)566-306(42)
Castrol India 295.3(298.2)338-192(17)
Central Bank Of India 73.15(73.75)111-62(81)
Century Enka 135.05(139.55)144-88(88)
Century Tex 377.7(386.75)408-215(149)
Chambal Fert 65.4(65.5)94-62(96)
Cipla 379.8(382.6)400-286(59)
Coal India Ltd 354.55(351.45)386-293(215)
Colgatepalm. 1334.45(1318.35)1349-932(16)
Corp Bank 391.5(391.9)528-335(1)
Crompton Gr. 110.55(111.45)167-102(96)
Cummins India 462.0(456.9)517-322(17)
D,E,F
Dabur India 123.65(124.85)140-92(35)
Dena Bank 103.6(106.6)115-47(288)
Dish Tv India 74.4(75.25)84-52(617)
Dlf 199.65(204.65)261-169(721)
Dr Reddy`s Lab 1730.0(1738.2)1818-1501(12)
Dredging Corp 232.55(236.4)321-187(4)
E I H 69.85(70.25)103-69(17)
Educomp Sol 143.65(144.2)262-128(83)
Eng India 226.0(228.2)288-195(8)
Escorts 60.6(61.4)93-55(128)
Exide Ind 138.5(139.15)166-98(57)
F D C 87.1(88.0)95-75(9)
Federal Bank 458.6(456.15)494-322(6)
Finolex Cables 49.05(49.9)54-21(344)
Finolex Ind 59.65(61.25)76-42(22)
G
G E Shipping 255.0(256.5)285-183(3)
Gail 344.1(342.25)404-303(27)
Geometric 103.4(107.1)125-38(127)
Glaxo Smithk. 1992.0(1988.95)2338-1830(1)
Glaxocon 3034.65(3040.35)3200-2179(1)
Global Tele 27.2(27.8)61-23(163)
Gmr Infra 18.1(18.7)34-17(1827)
Godrej Cp 679.0(677.55)744-370(1)
Grasim Ind 3155.0(3191.45)3511-2207(3)
Great Offshore 93.5(92.75)140-70(16)
Gtl Infrastructure 7.78(7.88)14-6(1107)
Guj. Min Deve 206.4(208.2)220-151(8)
Gujarat Gas 299.3(299.3)437-270(19)
Gujarat Narmada 80.1(81.1)92-70(10)
Gujarat St Petronet 71.0(70.9)92-62(28)
H
H C L Infosys 37.0(37.75)53-34(66)
H C L Tech 613.15(616.15)632-374(10)
H D F C Bank 652.35(648.0)655-400(136)
H M T 40.7(41.85)53-26(42)
Hdfc 780.6(765.15)804-600(106)
Hdil 100.0(104.2)135-52(3513)
Hero Honda 1824.55(1842.5)2278-1702(28)
Hexaware Tec 101.35(101.4)142-73(72)
Hind Petro 284.5(286.9)356-238(54)
Hind Zinc 133.85(133.85)149-108(31)
Hindalco Ind 105.8(107.8)164-100(916)
Hindujav 471.1(481.2)522-286(4)
Hpcl 284.5(286.9)356-238(54)
Hsng Dev Infra 100.0(104.2)135-52(3513)
Hsq Dev Fin 780.6(765.15)804-600(106)
Hul 519.9(517.15)579-373(103)
Hul 519.9(517.15)579-373(103)
I
I T C 280.1(281.95)299-189(222)
Icici Bank 1024.1(1023.0)1102-641(161)
Idbi 99.8(101.4)121-77(243)
Idea Cellular 93.65(94.45)102-71(136)
Idfc 156.95(154.65)168-90(518)
India Cements 82.4(84.3)118-65(88)
India Infoline 67.8(69.75)80-42(50)
Indiabulls Real Est 62.05(64.75)83-40(1274)
Indian Bank 169.6(169.15)265-152(13)
Indian Hotels 59.9(61.3)80-51(73)
Indian Ovrsea 73.05(74.45)119-66(112)
Indusind Bank 368.55(373.7)386-221(22)
Infosys Tech 2325.4(2359.9)2990-2101(68)
Ingvysya 470.0(467.65)479-276(36)
Ioc 257.5(255.55)291-239(22)
Ipca Lab 415.8(417.2)495-234(15)
Ispat Ind 9.62(9.78)15-9(394)
J,K,L
J & K Bank 1330.6(1355.45)1432-645(16)
J B Chem 80.0(81.7)90-58(46)
Jaiprakash Ass 85.95(89.1)96-50(1841)
Jaypee Infratech Limited 44.45(45.3)61-33(56)
Jet Airways 413.45(399.05)418-167(836)
Jindal 118.35(120.3)180-101(45)
Jindal Steel 368.5(371.65)663-321(108)
Jsw Steel 709.75(724.3)885-464(129)
Kfa 13.28(13.29)30-7(5409)
Kotakbank 621.25(622.6)651-418(17)
L I C Hsq Fin 243.05(244.85)290-208(218)
L&t 1549.6(1558.8)1719-971(142)
Lanco Infratech 12.27(12.72)25-8(2363)
Lupin 567.5(562.1)631-409(38)
M,N
M & M 938.35(908.8)942-621(308)
M&m 938.35(908.8)942-621(308)
Mah Seamless 310.45(313.65)402-290(2)
Mangalore Ref 62.0(62.05)74-49(51)
Maruti 1499.6(1494.6)1508-905(108)
Maytas Infra 58.2(58.15)93-48(15)
Mphasis Bfl 398.9(398.9)439-291(4)
Mtnl 25.7(26.2)45-20(281)
Mtnl 25.7(26.2)45-20(281)
N T P C 167.8(168.05)190-138(57)
National Alum 44.45(44.85)68-44(44)
Nestle Ind 4602.05(4603.5)5024-3930(1)
Neyveli Lignite 80.25(81.25)105-67(11)
Novartis India 671.5(672.05)934-616(1)
O,P,Q
O N G C 251.85(254.1)303-240(137)
Omaxe 157.2(156.95)171-128(64)
Oracle Fin 2810.0(2834.4)3125-1738(1)
Orchid Chem 99.4(101.5)197-96(204)
Oriental Bank 316.85(313.55)336-190(25)
P & G Hygiene 2495.0(2488.6)2544-1600(0)
Parsvnath Dev 37.9(38.5)64-32(69)
Pidilite Ind 203.15(200.2)224-133(8)
Piramalhe 473.25(472.9)562-340(2)
Pnb 731.05(744.95)1091-659(50)
Polaris Soft 116.75(116.8)175-102(71)
Power Fin Corp 177.0(176.2)223-131(208)
Power Grid Corp 121.9(120.0)124-94(250)
Punj Lloyd 49.2(50.05)65-37(364)
R
Ranbaxy Lab 511.5(515.85)578-366(70)
Rashtriya Chem 50.45(51.4)73-42(69)
Raymond 397.3(409.6)439-300(35)
Rcom 58.9(62.15)109-46(4082)
Reliance Capital 376.0(375.95)481-225(928)
Reliance Ind 764.45(774.25)881-671(327)
Reliance Power 88.8(91.3)139-68(1222)
Relinfra 450.5(459.25)679-328(344)
Rolta India 59.55(61.45)108-50(157)
S
S A I L 77.35(78.1)115-73(159)
Satyam Comp 100.7(101.6)116-62(378)
Sbi 2065.9(2094.95)2474-1576(376)
Shipping Corp 51.75(52.4)81-46(39)
Siemens 667.45(671.55)838-627(162)
Skf 592.0(600.45)728-535(4)
Sobha Developers 345.2(351.55)398-185(4)
Sterlite Ind 95.6(96.6)138-86(281)
Sterlite Optical 29.95(30.35)46-27(150)
Sun Pharma 682.75(680.95)728-486(32)
Suntv 376.05(367.15)382-176(425)
Suzlon Energy 15.45(15.45)32-14(2057)
Syndicate Bnk 116.0(117.65)127-67(27)
T,U,V
Tata Chem 312.5(312.3)374-295(14)
Tata Power 98.4(96.65)121-80(341)
Tata Tea 159.1(163.95)181-80(886)
Tatacomm 229.45(233.05)266-176(8)
Tatamotors 266.2(264.1)320-160(790)
Tcs 1273.8(1261.5)1438-1042(50)
Tech Mahindra 884.05(884.15)1043-537(42)
Thermax 560.9(565.3)602-388(1)
Tisco 361.25(364.1)500-332(757)
Titan Ind 289.7(290.15)301-154(113)
Torrent Power 156.85(159.9)252-146(15)
Tvs Motor 37.35(37.6)63-31(65)
Union Bank 216.25(218.55)273-150(137)
Unitedphos 112.45(114.7)168-105(279)
Vijaya Bank 53.3(54.25)68-43(133)
W,X,Y,Z
Welspunguj 102.25(104.75)156-64(155)
Wipro 361.85(357.95)452-325(45)
Wockhardt 1705.0(1710.65)1827-251(9)
Zeeenter 187.55(190.35)208-112(135)
GROUP B
A
3i Infotech 7.25(7.1)22-7(210)
A P Paper 285.7(285.95)373-120(23)
A.k.capital Services 174.4(170.35)224-131(4)
Aarti Ind 88.05(90.4)98-43(28)
Aban Offsho 374.4(377.9)571-320(75)
Accel Frontline 34.35(34.55)43-25(21)
Adani Power Ltd 46.9(47.5)96-36(197)
Adani Power Ltd 46.9(47.5)96-36(197)
Adhunik Metaliks 31.2(32.3)59-24(28)
Adlabs Films 67.2(71.1)97-49(91)
Advanta India 810.0(807.05)882-222(3)
Aegis Logis 171.75(176.7)193-100(48)
Aftek Ltd 7.25(7.6)14-5(109)
Agro Tech Foods 444.0(437.0)517-340(8)
Ajanta Pharma 363.55(365.9)505-145(4)
Akar Tools 22.45(23.8)43-19(59)
Aksh Optifibre 18.7(18.19)19-5(318)
Alembic Pharmaceuticals Ltd 63.9(65.15)78-34(43)
Alstom 197.1(199.4)230-132(4)
Ankit Metal 19.0(19.6)23-11(969)
Ansal Properties 30.15(30.8)41-21(32)
Apl Apollo Tubes Ltd 180.0(179.05)201-121(7)
Aptech 66.35(68.95)102-64(86)
Archies 25.65(25.35)36-20(75)
Arrow Webtex 72.35(74.7)87-52(923)
Arshiya International Ltd. 116.0(118.0)171-111(15)
Ashapura Mine. 39.85(41.0)44-8(43)
Ashika Credit Capital Ltd 121.8(117.85)150-37(28)
Astra Micro 38.8(36.95)49-33(107)
Astra Zeneca 1460.3(1453.8)2649-1195(5)
Astral Poly Technik 348.6(358.15)418-124(7)
Atlanta 39.0(40.05)70-32(59)
Atul Chem 398.25(410.0)448-135(15)
Autoline Industries 161.15(163.5)211-69(42)
Avaya 368.0(373.7)468-121(33)
B,C,D
B O C India 409.0(404.1)530-265(16)
Bajaj Hind 26.95(26.95)37-23(356)
Balmer Lawri. 681.45(690.0)709-463(3)
Balrampur Chini 62.4(61.5)74-32(72)
Bank Of Maha 55.0(54.0)58-37(123)
Bartronics India 24.25(25.05)46-18(66)
Bata India 873.5(870.2)989-492(31)
Bayer 1186.15(1171.5)1200-673(5)
Bengal&assam 272.65(285.6)289-170(3)
Berger Paints 139.0(138.1)156-78(41)
Bgr Energy Systems 262.15(262.75)373-172(23)
Bhandari Hos. 46.45(48.55)59-21(36)
Bhartiya Int 136.5(138.4)148-45(20)
Bhussteel 491.0(489.95)513-296(39)
Bil Energy Systems Ltd 96.5(91.95)123-44(16)
Bilpowerq 20.75(21.5)48-14(231)
Biocon Ltd 279.15(282.8)329-208(99)
Blue Dart Ex. 1679.0(1685.65)2205-1380(1)
Bombay Bur Trdg 118.95(123.55)137-67(50)
Can Fin Homes 134.9(137.25)147-87(18)
Carbon Everflow 83.35(85.75)99-65(24)
Cclpr 327.95(324.55)371-116(6)
Ceat 101.3(97.8)125-66(69)
Chirawa Cements 133.65(134.0)160-14(292)
Cholam. Inv 230.6(232.9)244-106(9)
Chromatic India 90.0(90.95)101-56(87)
Cinemax India 16.63(16.48)39-11(71)
City Union Bnk 61.0(59.0)62-39(721)
Colourchem 622.0(616.75)683-556(7)
Core Project 304.95(305.5)345-245(3)
Coromandel Fert 276.2(274.85)313-234(3)
Cox And Kings(india) Ltd 137.9(137.35)212-119(55)
D C M Shr. Con 66.85(67.9)86-37(16)
D C W 21.0(22.55)26-7(505)
D S Kulkarni 72.95(72.7)79-47(12)
Dabur Pharma 86.5(88.55)176-78(48)
Deep Industries 44.5(43.0)75-41(85)
Den Networks Ltd 172.6(178.0)188-46(25)
Development Credit Bank 42.9(43.35)52-30(134)
Dhampur Sugar 58.95(58.9)75-27(17)
Dhanuka 126.05(130.4)140-80(8)
Disa India 2600.0(2500.3)3944-1410(4)
Dishman Pharma 112.95(115.0)123-32(204)
Divi's Lab 1161.3(1164.7)1215-695(5)
E,F,G
E I Dparry 227.85(232.85)256-165(4)
Eclerx Services 670.0(664.5)900-570(1)
Eicher Motors 2358.1(2328.85)2636-1376(124)
Elecon Eng 48.6(49.45)70-39(53)
Electrosteel C. 24.25(24.7)29-15(36)
Empee Distilleries 86.6(85.35)96-52(20)
Entertainment Network India 245.95(254.35)276-194(6)
Ess Dee Aluminium 297.75(304.75)321-114(8)
Essar Oil 63.25(63.7)73-44(275)
Essarship 94.1(94.15)106-46(28)
Eveready Ind 22.05(22.45)32-16(85)
Everonn Systems India 136.05(139.1)475-135(40)
Excel Crop 223.65(207.5)242-85(317)
Fineotex Chemical Ltd 38.6(41.8)125-17(83)
Firstsource Solutions 11.75(11.72)15-5(523)
Flexituff International Limited 211.0(196.6)384-175(98)
Fortis Healthcare 99.35(100.2)120-81(28)
Future Capital Holdings 183.2(183.0)190-101(112)
G I C Hsq Fin 115.2(118.95)127-68(64)
Gallantt Metal 27.4(27.15)32-15(56)
Gammon India 38.0(38.6)63-35(40)
Ganesh Poly 44.1(44.0)60-39(19)
Gangotri Iron 37.15(38.4)51-28(76)
Garware Poly 93.0(93.0)148-90(11)
Gateway Distriparks 127.1(130.3)159-117(29)
Gati 34.35(34.65)49-23(41)
Gemini Comm 8.3(8.49)28-7(109)
Geodesic Inf 37.8(38.15)65-33(67)
Ghcl 36.95(37.5)44-27(34)
Gitanjali Gems 445.65(429.1)450-286(375)
Glenmark Phar 431.0(423.9)449-265(13)
Globus Spirits 119.8(123.75)137-87(15)
Glodyne 40.05(42.15)434-40(97)
Godfrey Phi. 3096.0(3167.3)3944-2349(0)
Godrej Indus 286.55(293.2)327-168(62)
Goenka Diamond & Jewels Ltd. 30.55(28.95)31-2(1511)
Greave 73.95(73.7)99-60(1216)
Gruh Fin 195.65(199.25)223-101(12)
Guj. Alkalies 136.0(136.1)145-100(311)
Guj. Fluoroch. 313.7(311.55)542-308(3)
Guj. Nre Coke 17.7(18.0)28-14(88)
Guj. State Fert 74.75(74.1)94-64(15)
Gujarat Pipavav Port Ltd 46.8(46.3)64-46(17)
Gulshan Polyols 79.55(80.0)87-50(10)
H,I
H F C L 10.16(10.47)16-10(320)
Hanung Toys 139.35(145.35)162-76(68)
Harrisons Malay 63.05(64.65)86-49(23)
Havell`s India 579.3(571.0)672-365(13)
Hercules Hoists 133.2(134.3)164-95(6)
Heritage Food 500.3(416.95)500-133(374)
Himalya Int 23.95(23.6)31-15(54)
Himatsingka S. 38.1(38.05)39-22(134)
Hind Con 17.0(17.1)33-14(363)
Hind Oil Exp 94.35(96.35)152-86(98)
Hind Sanitary 123.8(122.05)181-104(12)
Hondasiel 555.95(564.65)620-261(1)
Honeywell 3129.4(3315.7)3391-1620(19)
Hotel Leela 30.55(28.8)40-27(229)
House Of Pearl Fashions 110.5(109.85)119-46(31)
Ht Media 99.35(100.25)149-82(1117)
I F C I 27.95(28.85)49-19(1798)
I V R Cons 38.3(39.75)75-27(1047)
Ibn18 30.6(31.4)36-15(4319)
Icra 1283.0(1318.05)1449-797(0)
Iid Forgings 116.0(118.0)171-111(15)
Il&fs Transportation Networks Ltd. 184.35(183.8)224-143(14)
Inabs 642.0(650.0)850-566(2)
India Glycols 180.2(181.15)226-111(31)
Indiabulls Finan 215.5(220.85)260-116(238)
Indiabulls Power 11.27(11.46)20-8(280)
Indian Infotech And Software 21.8(21.1)24-1(891)
Indrapr. Medi 38.4(39.5)44-32(24)
Indraprastha Gas 261.05(261.6)412-170(48)
Indswift Lab 46.65(48.55)133-39(28)
Info Edge India 342.0(344.2)400-274(3)
Infotech Ent 191.7(195.75)211-100(525)
Insecticides India 402.5(400.05)476-356(7)
Irb Infrastructure Developers 117.55(120.95)210-100(612)
Ivrcl Infrastruc 38.3(39.75)75-27(1047)
J,K,L
J B F Ind 126.0(127.95)151-89(63)
J K Ind 114.6(111.25)131-53(30)
J Kumar Infraprojects 225.2(221.8)242-123(4)
Jai Corp 55.15(57.15)117-45(351)
Jain Irrigation 62.35(64.25)126-59(363)
Jaiprakash Hydro 34.45(35.35)49-24(263)
Jay Shree Tea 110.8(111.3)121-78(109)
Jindal South West Holdings 541.3(552.5)1092-356(9)
Jindpolyfm 182.55(185.85)240-143(20)
Jk Cement 290.25(298.85)334-96(20)
Jklakshmi 128.7(128.95)142-36(37)
Jubilant Org 202.45(207.0)243-154(17)
Jyothy Laboratories 176.0(170.3)185-67(14)
Jyoti Struct 44.55(44.95)58-35(172)
K R B L 26.0(25.5)28-12(128)
Kajaria Ceramic 241.4(238.9)242-88(10)
Kale Consult 305.0(311.3)334-90(8)
Kalpataru Pwr 84.95(83.2)134-64(54)
Kalyani Steels 52.25(52.7)70-32(37)
Kar Vysy Bank 455.55(455.0)482-322(6)
Karnataka Bnk 136.45(141.3)147-64(433)
Kaveri Seed Company 1245.3(1290.7)1303-400(5)
Kecil 59.65(60.35)80-31(15)
Kesoram Ind 132.9(138.0)170-83(20)
Kirloskar Ferro 29.4(30.4)33-19(65)
Kohinoor 28.35(28.9)44-25(28)
Kolte Patil Developers 70.75(74.8)83-26(127)
Kovai Medi. 143.2(137.85)144-89(10)
Kpitcumm 120.0(121.65)142-68(11)
Kpr Mill 135.8(135.6)148-75(14)
Kwality Credit & Leasing 143.0(143.0)151-16(5)
Kwality Dairy 33.1(31.55)81-25(168)
La Opala Glass 188.0(188.45)199-89(8)
Lakshmi Machine 2075.1(2076.55)2204-1426(2)
Lakshmi Over 22.4(22.0)25-13(85)
Liberty Phosp 188.0(191.85)205-45(23)
Liberty Shoes 96.85(99.1)125-56(10)
Lincoln Pharmaceuticals 39.1(37.9)42-19(28)
Lloyd Elect 56.25(57.85)74-36(20)
Lloyds Steel Ind 12.7(13.64)14-6(260)
Lovable Lingerie Ltd 349.0(351.65)479-278(42)
M
M And B Switchgears Limited 192.0(189.9)215-50(21)
M R F 9892.05(10022.2)11570-6340(1)
Macmillan Ind 96.25(98.5)109-27(37)
Madras Cements 208.65(212.9)219-100(16)
Mah Scooter 380.0(383.05)394-275(4)
Mahforg 52.0(52.55)73-46(81)
Mahindra 972.0(983.7)1024-590(4)
Mahinlife 436.25(435.0)452-235(34)
Man Infraconstruction Ltd. 179.3(184.55)229-90(7)
Manappuram Gen 31.65(32.05)63-18(1315)
Mandhana Industries Ltd. 236.15(240.75)299-200(32)
Mangalam Cem 175.0(176.6)192-76(28)
Mangalore Chem 42.3(42.8)57-32(95)
Marg 60.4(61.2)103-59(15)
Marico Ind 212.35(211.0)232-134(7)
Mathew Easow 25.0(26.0)87-25(50)
Max India 241.9(242.2)250-140(21)
Maxwell Industries 25.2(26.25)29-18(34)
Mcdowell Holdings 86.55(84.0)99-31(28)
Mcleod Russel India 319.0(323.75)345-165(45)
Mcnally Bharat Engineering Company 96.8(98.2)128-79(8)
Midfield Industries Ltd 31.5(30.15)52-30(34)
Mindtree 661.95(662.3)761-371(3)
Mirza 21.75(22.1)24-16(61)
Mmtc Ltd 710.6(714.55)1009-438(32)
Motherson Sumi 160.55(162.45)179-86(10)
Msk Projects India 21.0(21.8)41-19(156)
Mudra Lifestyle 22.7(19.05)28-12(57)
Mundra Port 123.25(127.55)157-105(185)
Muthoot Finance Ltd 204.9(206.7)231-105(73)
Mysore Cem 50.45(50.9)56-25(18)
N,O
N I I T 32.35(32.75)56-29(33)
Nagarjuna Agri 75.6(75.9)90-50(9)
Nagarjuna Con 41.15(42.85)66-28(185)
Nandan Exim 29.25(29.3)31-16(25)
Natco Pharma 403.05(404.3)437-197(4)
National Pero 482.65(481.9)535-312(1)
Navneet Pub 57.0(56.3)65-50(107)
Ndtv 68.45(70.4)79-24(12)
Neha International Ltd. 17.95(17.4)73-13(89)
Nesco 707.4(712.65)775-499(2)
Network 18 Media 39.05(38.5)55-26(467)
Nhpc 22.5(22.6)23-14(1655)
Nhpc Ltd 22.5(22.6)23-14(1655)
Niit Technologies 275.95(277.85)324-166(5)
Nilkamal Plast 232.6(237.2)274-177(4)
Nitin Fire Protection Industries 64.2(66.7)83-22(100)
Nocil 16.45(16.75)20-15(73)
Noida Toll Bridge 24.35(24.75)29-19(77)
O C L India 147.0(150.2)169-75(11)
Oil India Ltd 461.75(457.2)552-431(3)
Omkar Speciality Chemicals Ltd 118.4(121.0)124-49(28)
Omnitech Infosolutions 162.0(161.5)183-105(19)
Onelife Capital Advisors Limited 791.75(795.35)848-193(16)
Onmobile Global 39.25(39.95)84-28(180)
Opto Circu 106.25(109.95)225-105(312)
Orbit Corporation 53.65(54.85)68-25(335)
Orbit Exp 67.6(64.75)69-41(95)
Orient Paper 76.6(76.4)88-44(19)
Oriental Hotels 21.0(21.9)34-20(38)
Orissa Minerals Development Company Ltd 3605.3(3693.85)6039-2555(4)
P,Q,R
P.m. Telelinnks 33.6(35.1)195-29(285)
Panacea Biotec 110.0(108.1)149-63(8)
Pantaloon Ret 179.7(182.85)239-125(610)
Parabolic Drugs Ltd 11.95(11.6)40-11(145)
Persistent Systems Ltd. 477.0(474.6)495-290(4)
Petronet Lng 159.9(160.15)179-122(47)
Pg Electroplast Ltd 269.0(266.05)301-123(62)
Phillips Carbon 91.25(92.65)121-77(12)
Pidrugs 157.5(163.55)191-51(15)
Pipavav Shipyard 85.6(84.65)88-50(631)
Pix Trans 58.5(56.05)59-26(97)
Plethico Pharmaceuticals 261.05(262.05)396-156(95)
Poly Medicure 396.95(362.55)420-172(12)
Poly Medicure Ltd 396.95(362.55)420-172(12)
Polyplex Corp 193.25(195.0)216-143(9)
Pradip Overseas Ltd. 36.95(37.95)127-35(701)
Praj Ind 45.8(46.35)92-40(122)
Prakash Steelage Ltd 151.55(155.25)200-114(11)
Pratibha Industries 49.4(49.45)58-27(15)
Prime Focus 45.2(46.55)64-33(104)
Prism Cement 54.35(54.1)60-35(27)
Pslltd 55.45(55.95)71-50(43)
Ptc 68.5(68.35)73-38(101)
Ptc India Financial Services Ltd 17.43(17.85)19-9(286)
Puravankara Projects 78.25(77.8)89-54(22)
Pvr 238.7(233.55)244-115(65)
Radico Khait 134.65(135.55)145-92(37)
Raj Television Network 190.3(187.15)257-63(42)
Rajesh Exp 120.75(122.95)148-110(28)
Rallis India 153.3(156.75)168-111(1026)
Rasoya Proteins Ltd 89.0(89.05)94-18(17)
Rei Agro 11.99(12.13)22-7(1258)
Reliance Indust 390.3(400.85)565-272(57)
Renaissance Jewellery 70.05(65.2)102-50(152)
Ricoh India 49.65(51.15)91-24(24)
Roto Pumps 141.7(146.5)156-60(5)
Rswmltd 109.0(107.55)109-60(7)
Ruchi Soya Ind 60.35(62.6)107-60(65)
Rural Electrification Corporation 214.75(215.7)251-142(148)
S
S Bk Of Bikaner 393.1(394.7)470-302(2)
S Bk Of Travan 511.8(519.75)671-451(2)
S R F 212.25(215.65)307-192(5)
Sacheta Metals 17.95(17.45)42-17(52)
Sakthi Sugars 27.2(27.5)34-19(28)
Sandur Mang 434.0(430.3)590-261(3)
Sanghvi Movers 86.95(86.75)125-84(217)
Sasken Comm 111.8(112.45)151-91(6)
Sathavahana Ispat 45.0(42.1)45-24(20)
Sayaji Hotels 120.0(123.4)164-107(6)
Se Investments 345.05(347.1)382-70(107)
Sesa Goa 164.3(166.45)270-148(113)
Shakti Pumps (india) Limited 58.25(60.5)67-29(19)
Shanthi Gears 58.55(59.15)76-30(14)
Shasun Chem 161.3(156.85)185-38(267)
Shilpa Medicare Ltd 302.0(307.3)328-135(3)
Shree Cement 3960.0(4098.9)4470-1881(0)
Shree Ganesh Jewellery House Ltd 116.3(111.55)134-65(326)
Shree Renuka Sugars 29.65(30.4)42-22(1446)
Shrenuj & Co 61.05(58.5)90-50(32)
Shriram Trans 620.25(623.05)669-416(6)
Signet 169.65(170.0)209-76(8)
Sintex Ind 59.75(60.05)104-50(555)
Sks Microfinance Ltd 124.6(120.5)149-54(99)
Solar Explosives 950.0(954.2)1024-667(5)
Southind.bank 22.7(22.8)28-19(98)
Spicejet 34.95(34.5)41-15(4659)
Splash Mediaworks 14.1(14.1)34-13(93)
Sr Ray Alkalies 11.8(11.96)13-7(141)
Srei Int Fin 33.95(35.95)37-18(822)
Srs Ltd 39.3(39.0)48-26(154)
State Trading 227.85(229.4)333-110(33)
Strides Arcolab 925.7(944.8)986-369(56)
Subexltd 13.45(13.76)37-11(130)
Sudar Garments Ltd 129.7(129.05)139-43(74)
Sujana Towers 8.17(7.81)14-3(1800)
Sun Pharma Advanced Research Company 91.3(92.2)115-63(61)
Sundaram Fin 983.3(968.85)1019-420(2)
Sundaram Multi Pap Ltd. 14.94(14.96)18-12(145)
Sunflag Iron 21.25(21.2)27-19(44)
Sunteck Realty 339.2(323.6)422-242(38)
Supreme Ind 289.3(290.15)301-160(2)
Surajdiamo 31.95(31.3)59-21(65)
Suven 25.3(25.7)29-11(96)
Swaraj Mazda 467.0(471.85)485-345(74)
T,U,V
T.v. Today 78.95(79.9)90-41(147)
Talwalkars Better Value Fitness Ltd. 195.2(194.35)223-108(35)
Tata Coffee 1354.25(1381.95)1562-711(188)
Tata Investment 460.0(468.0)535-396(1)
Tata Sponge 305.0(309.15)351-232(4)
Texmaco Rail & Engineering Ltd 61.0(61.05)79-47(595)
Thinksoft 81.65(86.95)123-30(50)
Thirumalai Chem 107.5(108.1)145-42(11)
Thomas Cook 64.1(59.05)74-32(219)
Tide Water 7700.95(7734.15)8539-5676(0)
Timken India 196.95(199.0)269-163(21)
Tinplate Of India 54.8(52.55)57-32(202)
Tplplast 182.0(186.0)205-59(4)
Transport Co 66.5(66.8)79-52(17)
Trent 1131.95(1105.5)1260-771(2)
Triveni Eng & Ind 21.75(21.3)24-12(54)
Ttk Prestige 3314.1(3307.65)3996-2151(8)
Ttml 10.89(11.02)18-10(183)
Tube Invest 167.6(168.0)183-96(25)
Tulip 36.6(38.05)134-34(123)
Ubholding 110.45(116.25)155-53(990)
Uco Bank 69.75(71.2)95-44(143)
Uflex 99.05(101.05)146-91(41)
Ultratech 1897.0(1904.5)2074-1093(15)
Unichem Lab 175.15(177.95)203-101(4)
Unitdspr 1762.2(1752.8)1954-450(597)
Unitech 25.55(27.15)37-17(4464)
United Bank Of India 66.8(65.8)87-45(66)
Ushamartin 29.45(30.45)43-21(64)
Ushdev Int 229.3(232.0)349-185(13)
Usher Agro Ltd. 61.75(61.35)122-34(70)
V Guard Industries 479.15(484.4)508-141(21)
Vaibhav Gems 112.35(94.3)113-25(325)
Vardhman Poly 67.65(65.05)101-41(54)
Varun Industries 22.1(21.05)279-16(54)
Venkys 456.25(467.45)621-322(9)
Vikas Wsp 53.0(54.8)76-9(192)
Visa Steel 52.65(47.65)64-45(212)
Viseshin 15.26(15.05)15-2(147)
Vivmed Labs 333.7(344.55)444-213(21)
Voltas 102.55(105.85)138-71(265)
W,X,Y,Z
W P I L 363.4(368.25)458-169(5)
Wearology 87.0(87.0)128-75(11)
Welspun India 65.95(67.95)69-22(35)
West Coast Pap 101.65(101.85)122-44(159)
Whirlpool 249.8(253.0)272-141(632)
Wire & Wireless 22.65(23.8)26-5(333)
Yes Bank 419.5(414.4)429-230(104)
Zee News 16.73(17.58)19-8(287)
Zenu Infotech 50.15(41.8)50-22(327)
Zuari Ind 116.5(116.55)196-113(7)
Zylog Systems 69.1(68.65)340-65(6401)
GROUP T
A
Aarti Drugs 211.65(212.95)230-72(9)
Amara Raja 255.65(259.55)267-89(52)
Andrew Yule 19.95(20.7)28-12(61)
Arvind Remedies 31.25(31.4)40-18(33)
Assam Company 7.88(6.76)10-4(2573)
Atlas Cycles 380.95(387.4)466-247(3)
B
B & A Ltd 207.05(202.25)255-71(22)
Binani Ind 130.6(125.7)150-88(119)
Blissgvs 40.5(41.05)44-20(28)
Bodalchem 22.05(21.0)23-8(35)
Brilliant Securities 78.45(74.75)79-39(118)
C
Choice International 39.3(39.25)62-28(23)
Commitment Cap 32.3(33.6)61-16(103)
Crestani 15.55(16.15)50-15(95)
Cubical Finan. 81.75(82.95)91-21(126)
D,E,F
D C M 81.9(86.15)206-41(47)
Db Stock Brokers 95.65(95.6)112-76(47)
Dhanalakshmi Bk 55.05(56.95)79-42(153)
Dover Securities 137.0(139.25)153-66(16)
E P C Ind 124.9(124.0)135-63(12)
Excel Ind 81.1(81.4)93-53(25)
Financial Tech 1144.5(1114.45)1223-518(75)
G,H,I
Goodricke Group 154.05(152.35)164-103(20)
Guj. Sidhee Cem 14.46(15.22)16-6(295)
Hind Org Chem 19.15(20.25)25-15(509)
Hitachih 123.7(122.4)162-93(50)
I F B Ind 98.85(99.75)130-58(15)
Inani Marb 469.0(489.4)579-93(6)
J,K,L,M
Jayaswals Ne 12.33(12.44)22-9(69)
Jindal Worldwide 96.3(97.8)162-68(10)
Jolly Board 487.45(496.2)500-258(2)
Kopran 21.7(21.95)24-13(56)
Kotawala Ind 184.05(182.75)184-79(106)
Luminaire Technologies 42.55(42.45)42-11(1352)
Mount Ev Min 111.1(113.75)121-47(23)
N,O,P,Q
Nelco 52.65(53.35)60-37(54)
Peninsula 63.6(65.8)84-27(183)
Polypro Fibrils (i) 13.5(13.38)17-8(95)
Prakash Ind 47.1(48.35)65-25(60)
R
R S Software 169.2(167.8)197-43(39)
Rain 36.25(36.9)48-27(87)
Rama Phos 61.0(63.75)91-37(16)
Rander Fin 72.0(75.0)153-47(42)
Rasi Electrodes 41.2(43.1)47-19(47)
Rollatainers 239.8(228.4)240-94(4)
Rubfila Int 23.95(23.55)25-6(61)
S,T
S Kumars 13.45(13.65)40-13(293)
S P L 88.95(87.45)95-28(37)
Shalibhadra Fin 53.65(52.65)79-36(38)
Shirp Gold Ref 86.2(88.25)146-58(9)
Singer India 118.5(113.5)128-26(32)
Sri Adhikari 95.2(95.0)109-56(26)
Symphony Comfort 298.55(299.85)1250-173(10)
U,V,W,X,Y,Z
Umangdair 58.25(56.25)68-21(81)
Venus Remedies 274.0(275.75)316-141(5)
Viceroy Hotels 23.25(24.15)34-14(35)
Vikas Gran 19.95(20.95)42-6(43)
Walchandnagar 75.9(79.65)111-57(112)
Ybrant Digital 72.95(69.7)141-65(56)
GROUP S
A
A P M Ind 18.35(17.95)18-9(73)
Abc India 116.9(123.0)165-98(10)
Accentech 52.9(54.05)77-44(17)
Amrutanj 149.65(150.45)178-122(14)
Amrutanjan Health Care 149.65(150.45)178-122(14)
Amtek Auto 71.45(71.35)146-70(43)
Amtek India 109.0(102.2)121-67(56)
Apw President Systems 214.55(211.5)261-138(46)
Atul Auto 144.0(142.9)148-66(22)
B,C,D
Bajaj Elect 201.0(201.35)234-132(7)
Balkrishna Ind 253.6(257.5)303-151(25)
Bambino Agro 60.85(63.95)70-23(16)
Bf Utilities 330.7(334.95)490-259(64)
Bi 205.4(218.15)267-132(62)
Camson Bio Technologies 52.4(53.25)68-36(36)
Carnation Nutra 459.15(464.9)484-320(3)
Cheviot 345.5(345.0)371-249(6)
Deepak Nitrite 236.75(241.55)252-136(3)
Diamond Power Infrastructure Ltd 107.3(106.6)144-74(7)
Dolphin Off Ent 96.85(99.7)124-57(13)
E,F,G,H
Ece Industries 114.95(119.0)148-64(9)
Emami 589.4(603.85)654-320(11)
Emco 28.55(29.15)42-20(33)
Erainfra 137.4(136.9)150-91(47)
Forbes Gokak 634.8(658.05)1005-385(1)
Gabriel India 26.25(27.4)31-18(67)
Gandhi Spl Tube 168.6(170.2)177-117(10)
Granules Ind 164.4(166.0)234-55(13)
Gulf Oil Corp 82.8(83.7)103-52(49)
Hawkins Cook 2178.45(2166.3)2257-1215(0)
Helios & Matheson 54.55(55.65)57-18(88)
Hind Ind 37.45(35.7)41-24(20)
I,J,K,L
Indo Borax. 105.0(107.6)112-64(22)
Int Travel House 191.45(199.65)236-155(7)
Ion Exchange 137.45(140.15)159-84(20)
J.k. Agri Genetics 502.25(514.55)562-204(2)
Jmfinan 16.8(17.25)19-11(361)
Kavveri Telecom 99.0(100.0)271-92(62)
Kennamet 875.7(879.9)1247-640(14)
Kirloskar Bro 144.3(147.7)184-108(6)
Lambodhara Textile 151.0(158.05)178-26(7)
M,N,O,P,Q,R
Madhucon Projects 33.05(33.0)74-27(25)
Man Indus 154.8(158.05)238-91(33)
Mayur Uniquo 459.9(465.5)480-155(7)
Mercator Lines 19.2(19.65)33-15(113)
Micro Tech 41.15(41.25)91-38(68)
Modison Metals 41.95(41.75)51-26(30)
Mohit Industries 54.05(54.55)67-21(21)
Navin 286.0(285.7)437-276(2)
Neuland Lab 151.0(158.1)197-59(8)
Ortin Laboratories 29.2(29.65)32-13(72)
Patel Eng 72.65(75.5)127-62(24)
Rainbow Papers 79.1(79.5)91-58(65)
S
Sahara 102.9(101.95)157-87(7)
Sanwaria Agro 34.15(35.65)49-9(104)
Sarda Energy & Minerals Ltd 137.9(141.55)155-72(15)
Sardaen 137.9(141.55)155-72(15)
Schenectady 1394.4(1407.65)2599-1341(0)
Shahi Shipping 647.4(655.05)730-292(1)
Shakti Pumps 58.25(60.5)67-29(19)
Sharon Bio-medicine 352.0(359.0)460-288(28)
Shivvani 120.4(129.55)224-118(10)
Span Diagnostics 47.2(45.8)49-25(18)
Steel Exchange India 92.5(92.1)95-39(57)
Subros 31.25(29.5)40-20(88)
Sumeet Ind 19.2(19.0)28-12(41)
T,U,V,W,X,Y,Z
Tilaknagar Industries 64.5(65.2)74-27(92)
Unitedbrew 752.1(773.7)896-339(164)
V I P Ind 79.5(80.0)133-68(426)
V S T Tillers Tr 392.1(400.05)563-370(3)
Vadilal Ind 209.5(206.0)306-87(26)
Z F Steer Gear 280.0(281.3)415-245(2)
Zicom Elec Sec 83.2(82.4)85-25(9)
Zydus Wellness Ltd 459.15(464.9)484-320(3)
GROUP Z
A
Aarey Drugs 52.0(52.2)62-9(268)
Aci Infocom 157.65(160.85)176-43(51)
Agarwal Holdings 59.2(59.25)73-24(177)
Amulya Leas 36.5(37.15)42-27(24)
Apeego 171.0(170.8)175-20(166)
Arcadia Mercantile Capital 13.55(13.14)15-4(204)
Ashutosh Paper Mills 50.85(53.5)173-20(105)
Associated Finlease 38.0(39.95)41-10(156)
B,C,D,E,F
Barasia Holding & Trading Company 214.4(214.65)254-149(25)
Beryl Drugs 27.15(27.1)33-14(50)
Blue Circle Services 69.35(69.5)85-61(185)
Centron Ind 164.5(157.8)165-23(35)
Dhvanil Chemicals 73.8(73.95)86-25(59)
Empire Ind 700.0(729.8)787-560(1)
Esaar 57.75(52.0)62-9(455)
Finalysis Credit & Guarantee Company 89.5(87.75)89-30(53)
G,H,I
Gemstone Investment 17.0(17.25)20-5(1646)
Goyal Financials 43.7(41.65)51-13(37)
Grenada Investment & Trading Comapny 116.6(115.0)142-11(43)
Hind. Copper 248.8(253.25)320-146(51)
Infodrive Soft 7.69(7.52)23-5(119)
Insul Elec 339.2(323.6)422-242(38)
Intec Secur. 76.65(79.0)90-27(24)
J,K,L,M
Jain Marble Udhyog 23.22(22.77)27-9(62)
Jalan Metallurgical 345.65(346.65)350-52(51)
Jalgaon Reroll 123.0(123.1)128-35(150)
Kalefilms 33.5(33.95)49-17(337)
Kosha Cubidor 19.75(20.75)26-4(273)
Krishnadeep Trade 65.75(62.9)190-35(84)
Lesha Steels 79.5(78.8)145-75(15)
Mahanivesh 301.0(287.29)305-250(2)
Margltd 60.4(61.2)103-59(15)
N,O,P,Q
National Min 167.3(170.05)206-136(37)
Natraj Comm 118.6(120.95)125-35(88)
Ncl Research And Financial Services 903.0(935.15)999-94(31)
Neha International 17.95(17.4)73-13(89)
Parikh Herbals 32.55(34.25)65-5(28)
Pflinfotc 26.5(27.0)418-15(95)
Polytex India 234.9(234.8)259-117(126)
R
Rasoya Proteins 89.0(89.05)94-18(17)
Regency Trust 30.95(30.4)74-15(35)
Residency Hou 40.1(38.25)79-33(100)
S
S V Electricals 8.17(8.59)13-3(198)
Sai Wires India 27.95(26.8)117-13(50)
Sawaca Finance 199.35(206.5)234-15(14)
Secunderabad Healthcare 25.2(26.5)27-2(200)
Shilpamedca 302.0(307.3)328-135(3)
Shree Nath 53.05(51.05)53-8(27)
Shubham Granites 15.25(16.05)50-5(112)
Sulabh Eng 410.0(410.0)419-11(3)
Swan Mills 134.0(133.15)147-56(184)
T,U,V
Toshika Chemicals 164.75(163.5)165-25(77)
Trendy Knitwear 14.87(14.52)19-4(419)
Tuni Textile Mills 207.8(220.5)284-25(248)
Unisys Software And Holding Industries 269.5(270.0)300-58(7)
Unno Ind 16.2(16.0)16-1(48)
Veerenrgy 13.15(14.55)17-1(1159)
Venusvent 12.42(13.64)26-6(94)
Vishal Cotspin 141.85(135.2)190-122(8)
Vision Tech 9.25(9.37)10-5(237)
W,X,Y,Z
Wyn Aqua Exp 20.55(19.7)20-5(43)


Go to Top

Photo Gallery
BJP MP from Mathura Hema Malini at a function on women empowerment...

BJP MP from Mathura Hema Malini at a function on women empowerment...

Differently-abled children wear masks of Prime Minister Narendra Modi to celebrate his birthday...

Differently-abled children wear masks of Prime Minister Narendra Modi to celebrate his birthday...

Villagers perform worship of elephants on the occasion of Biswakarma Puja...

Villagers perform worship of elephants on the occasion of Biswakarma Puja...

Devotees take part in a procession on the occasion of Sri Krishna Janmashtami celebrations...

Devotees take part in a procession on the occasion of Sri Krishna Janmashtami celebrations...

Younga Yoo, shoots past India's Umapatidevi Thokchom at women's first round group A soccer match...

Younga Yoo, shoots past India's Umapatidevi Thokchom at women's first round group A soccer match...

A man pulls an inflatable raft with his son, through the flood water...

A man pulls an inflatable raft with his son, through the flood water...

Cars submerged in flood water after the Jammu and Kashmir floods...

Cars submerged in flood water after the Jammu and Kashmir floods...

Sonam Kapoor and Kirron Kher during a promotional event for their upcoming film Khoobsurat...

Sonam Kapoor and Kirron Kher during a promotional event for their upcoming film Khoobsurat...

Narendra Modi and Chinese President Xi Jinping, holding umbrella watch a cultural performance...

Narendra Modi and Chinese President Xi Jinping, holding umbrella watch a cultural performance...

Prime Minister Narendra Modi and Chinese President Xi Jinping on a traditional swing...

Prime Minister Narendra Modi and Chinese President Xi Jinping on a traditional swing...

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