Press Esc to close
Wednesday 01 October 2014
News updated at 11:30 AM IST
Weather
Max: 29.3°C
Min : 21.4°C
In Bangalore
Sunny day

Stock Prices on Nov 21, 2012

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 706.5(710.45)915-541(3)
A C C 1383.7(1376.25)1514-1083(16)
Abbot 1446.5(1429.95)1807-1375(1)
Abirlanuv 957.55(952.35)1028-710(521)
Acl 200.9(195.7)220-135(69)
Adani Enter 225.05(221.45)455-151(214)
Allahabad Bank 133.0(131.6)211-103(112)
Alok Industr 11.39(11.3)23-10(981)
Alstom Proje 410.1(410.15)441-280(3)
Andhra Bank 101.8(100.05)138-79(56)
Apollo Hosps 840.8(856.3)899-452(38)
Apollo Tyres 80.85(78.85)102-53(550)
Arvind 83.95(82.85)107-59(250)
Ashok Leyland 25.35(25.75)32-20(1402)
Asian Paints 3910.0(3850.35)4200-2551(4)
Aurobindo Phar 178.65(171.8)182-81(314)
Aventis Pharma 2199.9(2110.5)2429-2002(25)
Axis Bank 1234.25(1219.45)1309-784(120)
B
B A S F India 665.0(660.15)731-427(3)
B H E L 222.0(228.15)328-195(421)
Bajajhoin 835.0(844.05)885-625(4)
Balaji Tele. 46.75(46.4)58-28(34)
Bank Of India 266.0(265.8)408-253(100)
Bharat Earth. 271.9(272.1)702-270(7)
Bharat Elec 1197.95(1192.95)1665-1124(31)
Bharat Forge 250.9(249.2)347-231(26)
Bhartiartl 307.3(309.25)400-238(198)
Birla Corp 281.5(280.35)312-202(2)
Bk Of Baroda 729.75(722.8)881-606(42)
Bombay Dye 111.0(110.95)119-62(88)
Boschl 8810.55(8881.45)9300-6425(0)
Bpcl 328.15(326.2)394-229(17)
Brigade Enterprises 67.8(65.55)81-38(44)
Britannia Ind 475.1(481.0)599-400(3)
C
C E S C 276.7(273.95)345-186(46)
Cadila Health 810.0(800.8)964-629(12)
Cairn India 327.6(331.6)400-284(158)
Canara Bank 428.45(414.75)566-306(82)
Castrol India 298.3(295.3)338-192(23)
Central Bank Of India 73.25(73.15)111-62(72)
Century Enka 132.8(135.05)144-88(20)
Century Tex 382.35(377.7)408-215(93)
Chambal Fert 65.3(65.4)94-62(84)
Cipla 389.7(379.8)400-286(1139)
Coal India Ltd 354.3(354.55)386-293(100)
Colgatepalm. 1341.1(1334.45)1349-932(35)
Corp Bank 395.0(391.95)528-335(6)
Crompton Gr. 108.9(110.55)167-102(160)
Cummins India 456.25(459.75)517-322(12)
D,E,F
Dabur India 124.4(123.65)140-92(62)
Dena Bank 104.95(103.6)115-47(285)
Dish Tv India 74.0(74.4)84-52(298)
Dlf 201.9(199.65)261-169(733)
Dr Reddy`s Lab 1735.55(1736.65)1818-1501(10)
E I H 70.1(69.9)103-69(9)
Educomp Sol 144.2(143.65)262-128(70)
Eng India 228.4(226.9)288-195(5)
Escorts 60.6(60.6)93-55(125)
Essel Propack 38.35(38.85)43-23(38)
Exide Ind 139.25(138.5)166-98(31)
F D C 85.85(87.1)95-75(18)
Federal Bank 463.3(458.6)494-322(6)
Finolex Cables 48.4(49.05)54-21(195)
Finolex Ind 59.3(59.65)76-42(25)
G
Gail 347.55(344.1)404-303(39)
Geometric 106.1(103.4)125-38(103)
Glaxo Smithk. 1996.6(1994.6)2338-1830(0)
Glaxocon 3046.95(3034.65)3200-2179(0)
Global Tele 26.8(27.2)61-23(142)
Gmr Infra 18.0(18.1)34-17(1540)
Godrej Cp 671.95(679.55)744-370(4)
Grasim Ind 3180.5(3159.7)3511-2207(3)
Great Offshore 100.05(93.5)140-70(88)
Gtl Infrastructure 7.69(7.78)14-6(1134)
Guj. Min Deve 205.35(206.4)220-151(23)
Gujarat Gas 299.5(299.3)437-270(31)
Gujarat Narmada 79.55(80.1)92-70(8)
Gujarat St Petronet 72.15(71.0)92-62(98)
H
H C L Infosys 36.85(37.0)53-34(92)
H C L Tech 616.5(613.15)632-374(31)
H D F C Bank 662.4(652.35)665-400(206)
H M T 40.7(40.7)53-26(27)
Hdfc 777.3(780.6)804-600(97)
Hdil 104.55(100.0)135-52(4079)
Hero Honda 1806.3(1824.55)2278-1702(22)
Hexaware Tec 100.9(101.35)142-73(98)
Hind Petro 285.35(284.5)356-238(17)
Hind Zinc 134.65(134.2)149-108(80)
Hindalco Ind 107.1(105.8)164-100(511)
Hpcl 285.35(284.5)356-238(17)
Hsng Dev Infra 104.55(100.0)135-52(4079)
Hsq Dev Fin 777.3(780.6)804-600(97)
Hul 523.95(519.9)579-373(73)
Hul 523.95(519.9)579-373(73)
I
I C I India 939.0(925.5)983-693(1)
I T C 285.6(280.1)299-189(264)
Icici Bank 1043.75(1024.1)1102-641(313)
Idbi 101.25(99.8)121-77(310)
Idea Cellular 92.5(93.65)102-71(100)
Idfc 157.55(156.95)168-90(411)
India Cements 83.75(82.4)118-65(120)
India Infoline 68.95(67.8)80-42(40)
Indiabulls Real Est 63.9(62.05)83-40(1387)
Indian Bank 173.6(170.25)265-152(6)
Indian Hotels 59.7(59.9)80-51(81)
Indian Ovrsea 73.65(73.05)119-66(72)
Indusind Bank 368.45(368.55)386-221(229)
Infosys Tech 2348.35(2325.4)2990-2101(54)
Ingvysya 468.8(469.95)479-276(19)
Ioc 258.15(257.5)291-239(13)
Ipca Lab 421.5(415.8)495-234(11)
Ispat Ind 9.5(9.62)15-9(547)
J,K,L
J & K Bank 1329.9(1330.6)1432-645(31)
J B Chem 80.25(80.0)90-58(54)
Jaiprakash Ass 88.8(85.95)96-50(2443)
Jaypee Infratech Limited 44.15(44.45)61-33(136)
Jet Airways 451.5(413.45)462-167(1739)
Jindal 117.8(118.35)180-101(28)
Jindal Steel 375.75(368.5)663-321(175)
Jsw Steel 702.55(709.75)885-464(132)
Kfa 13.54(13.28)30-7(2541)
Kotakbank 627.8(621.25)651-418(20)
L I C Hsq Fin 243.45(243.05)290-208(229)
L&t 1564.0(1549.6)1719-971(190)
Lanco Infratech 12.32(12.27)25-8(2220)
Lupin 563.15(567.5)631-409(56)
M,N,O
M & M 942.85(938.35)951-621(163)
M&m 942.85(938.35)951-621(163)
Mah Seamless 307.0(311.85)402-290(2)
Mangalore Ref 62.25(62.1)74-49(79)
Maruti 1491.8(1499.6)1508-905(37)
Mphasis Bfl 394.9(398.9)439-291(23)
Mtnl 24.35(25.7)45-20(561)
Mtnl 24.35(25.7)45-20(561)
N T P C 162.0(167.8)190-138(122)
National Alum 44.35(44.45)68-44(42)
Nestle Ind 4618.1(4602.05)5024-3930(0)
Neyveli Lignite 79.85(80.25)105-67(11)
Novartis India 670.15(670.2)934-616(2)
O N G C 252.3(251.85)303-240(123)
Omaxe 161.3(157.15)171-128(117)
Oracle Fin 2830.9(2809.3)3125-1738(6)
Orchid Chem 98.5(99.4)197-96(97)
Oriental Bank 319.75(316.85)336-190(36)
P,Q
Parsvnath Dev 37.75(37.95)64-32(158)
Pfizer 1113.1(1123.45)1410-1071(1)
Pidilite Ind 204.95(203.15)224-133(7)
Piramalhe 481.2(473.25)562-340(4)
Pnb 727.7(731.05)1091-659(80)
Polaris Soft 114.95(116.75)175-102(27)
Power Fin Corp 181.75(177.0)223-131(218)
Power Grid Corp 120.0(121.9)124-94(152)
Punj Lloyd 50.1(49.2)65-37(299)
R
Ramco Systems 105.0(109.0)170-49(11)
Ranbaxy Lab 517.45(511.5)578-366(68)
Rashtriya Chem 50.65(50.45)73-42(56)
Raymond 398.55(397.3)439-300(53)
Rcom 61.55(58.9)109-46(3092)
Reliance Capital 380.6(376.0)481-225(570)
Reliance Ind 770.25(764.45)881-671(365)
Reliance Power 89.35(88.8)139-68(861)
Relinfra 455.55(450.5)679-328(265)
Rolta India 59.95(59.55)108-50(92)
S
S A I L 77.35(77.35)115-73(196)
Satyam Comp 103.5(100.7)116-62(631)
Sbi 2060.7(2065.9)2474-1576(394)
Shipping Corp 51.7(51.75)81-46(34)
Siemens 666.05(667.45)838-627(112)
Skf 598.95(594.05)728-535(1)
Sobha Developers 346.15(345.8)398-185(4)
Sterlite Ind 96.1(95.6)138-86(311)
Sterlite Optical 29.75(29.95)46-27(142)
Sun Pharma 699.35(682.75)728-486(48)
Suntv 382.65(376.05)385-176(272)
Suzlon Energy 15.35(15.45)32-14(1109)
Syndicate Bnk 118.35(116.4)127-67(64)
T,U,V
Tata Chem 313.0(312.5)374-295(24)
Tata Power 100.35(98.4)121-80(286)
Tata Tea 160.65(159.1)181-80(872)
Tatacomm 227.45(228.9)266-176(8)
Tatamotors 265.45(266.2)320-162(509)
Tcs 1281.55(1273.8)1438-1042(54)
Tech Mahindra 903.6(884.05)1043-537(52)
Thermax 560.4(560.9)602-388(1)
Tisco 364.35(361.25)500-332(555)
Titan Ind 296.65(289.7)301-154(236)
Torrent Power 156.0(156.85)252-146(9)
Tvs Motor 37.6(37.35)63-31(85)
Union Bank 226.75(216.25)273-150(357)
Unitedphos 110.2(112.45)168-105(202)
Vijaya Bank 55.25(53.4)68-43(258)
W,X,Y,Z
Welspunguj 104.0(102.25)156-64(83)
Wipro 366.75(361.85)452-325(65)
Wockhardt 1653.0(1705.0)1827-251(14)
Wyeth 853.35(873.75)1044-794(1)
Zeeenter 191.85(187.55)208-112(131)
GROUP B
A
Agarind 131.0(132.8)149-85(8)
3i Infotech 7.19(7.23)22-7(129)
3m India Ltd 3700.0(3656.0)4529-3200(0)
A P Paper 280.65(285.7)373-120(12)
Aarti Ind 89.85(88.05)98-43(14)
Aban Offsho 373.15(374.4)571-320(67)
Accel Frontline 34.4(33.9)43-25(22)
Adani Power Ltd 46.95(46.9)96-36(221)
Adani Power Ltd 46.95(46.9)96-36(221)
Adhunik Metaliks 30.8(31.2)59-24(25)
Adlabs Films 68.6(67.2)97-49(75)
Advanta India 808.5(818.25)882-222(1)
Aegis Logis 174.6(171.75)193-100(22)
Agro Tech Foods 439.5(444.25)517-340(1)
Ajanta Pharma 370.0(363.5)505-145(1)
Akar Tools 24.5(22.55)43-19(39)
Aksh Optifibre 17.9(18.7)19-6(110)
Alembic Pharmaceuticals Ltd 63.25(63.65)78-34(41)
Alstom 200.05(197.1)230-132(13)
Amar Remedies 35.8(36.2)163-28(32)
Andhra Petroch 15.6(16.08)27-14(333)
Anikinds 35.95(35.6)40-22(52)
Ankit Metal 19.9(19.1)23-11(1043)
Ansal Properties 30.85(30.15)41-21(56)
Aptech 66.6(66.35)102-64(76)
Archies 26.0(25.65)36-20(51)
Aries Agro 63.85(64.75)104-48(16)
Arrow Webtex 73.15(72.35)87-52(535)
Arshiya International Ltd. 115.8(116.0)171-111(31)
Ashapura Mine. 38.65(39.85)44-8(56)
Ashika Credit Capital Ltd 122.0(120.3)150-37(23)
Astra Micro 38.8(38.8)49-33(137)
Astra Zeneca 1424.9(1460.3)2649-1195(6)
Astral Poly Technik 357.0(350.8)418-124(4)
Atul Chem 411.4(400.65)448-135(21)
Autoline Industries 160.65(161.15)211-69(36)
B,C
B O C India 386.85(411.95)530-265(25)
Bajaj Hind 26.55(26.95)37-23(935)
Balmer Lawri. 686.0(681.45)709-463(1)
Balrampur Chini 62.95(62.65)74-32(162)
Bank Of Maha 55.0(55.0)58-37(1052)
Bartronics India 24.1(24.25)46-18(48)
Bata India 871.05(873.5)989-492(41)
Bayer 1182.0(1186.15)1200-673(1)
Berger Paints 139.0(138.75)156-78(14)
Bgr Energy Systems 260.3(262.15)373-172(35)
Bhandari Hos. 45.95(46.45)59-21(22)
Bharati Shipyard 64.65(63.4)114-61(16)
Bhartiya Int 141.0(136.5)148-45(43)
Bhussteel 492.0(490.85)513-296(40)
Bilpowerq 20.3(20.75)48-14(202)
Biocon Ltd 276.75(279.15)329-208(100)
Blue Dart Ex. 1713.85(1679.95)2205-1380(0)
Bombay Bur Trdg 124.2(118.95)137-67(57)
Brooks Laboratories Ltd 22.3(20.55)28-12(110)
C R I S I L 921.7(931.05)1261-750(0)
Can Fin Homes 130.35(134.9)147-87(10)
Carbon Everflow 85.0(83.35)99-65(14)
Cclpr 324.85(327.95)371-116(15)
Ceat 103.55(101.3)125-66(53)
Cerasan 402.5(404.95)424-158(8)
Chirawa Cements 136.1(133.65)160-14(254)
Chromatic India 90.85(90.05)101-59(68)
City Union Bnk 61.25(61.0)62-39(328)
Colourchem 620.0(622.5)683-556(1)
Core Project 305.65(305.4)345-245(2)
Cox And Kings(india) Ltd 138.4(137.9)207-119(56)
Crew B.o.s. Prod 20.85(21.15)40-19(103)
D,E,F
D C M Shr. Con 67.7(66.8)86-37(22)
D C W 21.35(21.0)26-7(340)
D S Kulkarni 74.95(72.95)79-47(15)
Dabur Pharma 87.55(86.5)176-78(32)
Deep Industries 44.5(44.5)75-41(14)
Deepak Fert 126.5(127.25)170-118(5)
Den Networks Ltd 182.45(172.6)188-46(95)
Development Credit Bank 43.0(42.9)52-30(137)
Dewan Hsq Fin 197.45(197.15)279-142(6)
Dhampur Sugar 60.55(58.95)75-27(21)
Dhan.invest 153.3(150.3)153-41(2501)
Dhanuka 127.75(127.3)140-80(7)
Disa India 2630.8(2516.1)3944-1410(3)
Dishman Pharma 113.6(112.95)123-32(254)
Divi's Lab 1173.55(1161.3)1215-695(6)
E I Dparry 226.4(227.85)256-165(7)
Eclerx Services 697.45(671.2)900-570(3)
Eicher Motors 2368.05(2358.1)2636-1376(1)
Elecon Eng 49.0(48.6)70-39(19)
Electrosteel C. 24.4(24.25)29-15(38)
Elgi Equip. 88.0(88.1)93-63(6)
Empee Distilleries 85.5(86.05)96-52(13)
Entertainment Network India 254.1(245.95)276-194(8)
Ess Dee Aluminium 293.75(297.75)321-114(5)
Essar Oil 64.35(63.25)73-44(352)
Eveready Ind 21.95(22.05)32-16(97)
Everonn Systems India 136.15(136.05)475-133(40)
Excel Crop 214.95(223.65)242-85(47)
Fairfield Atlas 122.75(126.15)187-62(12)
Fineotex Chemical Ltd 40.9(38.6)125-17(39)
Firstsource Solutions 11.83(11.75)15-5(281)
Flexituff International Limited 208.9(199.65)384-175(30)
Fortis Healthcare 101.3(99.35)120-81(119)
Future Capital Holdings 178.65(183.2)190-101(31)
G,H
G I C Hsq Fin 116.15(115.2)127-68(47)
Gallantt Metal 27.9(27.4)32-15(105)
Gammon India 37.55(37.9)63-35(32)
Gangotri Iron 37.25(37.45)51-28(83)
Gateway Distriparks 128.45(127.1)159-117(8)
Gati 36.4(34.65)49-23(210)
Gayatri Projects 115.0(107.6)168-75(42)
Gemini Comm 8.25(8.3)28-7(113)
Geodesic Inf 38.45(37.8)65-33(56)
Ghcl 37.0(36.95)44-27(348)
Gitanjali Gems 446.1(445.65)450-286(261)
Glenmark Phar 431.25(429.45)449-265(11)
Globus Spirits 117.7(119.8)137-87(11)
Glodyne 38.05(40.05)434-38(19)
Godawari Power 116.9(118.05)136-69(7)
Godrej Indus 291.0(286.55)327-168(45)
Goenka Diamond & Jewels Ltd. 30.75(30.55)31-2(631)
Goodyear India 307.8(309.95)412-269(2)
Gruh Fin 200.25(195.65)223-101(15)
Guj. Alkalies 137.1(136.0)145-100(11)
Guj. Fluoroch. 306.75(313.25)542-303(5)
Guj. Nre Coke 17.55(17.7)28-14(96)
Guj. State Fert 74.0(74.75)93-64(23)
Gujarat Pipavav Port Ltd 46.3(46.7)64-44(49)
H F C L 10.22(10.16)16-10(339)
Hanung Toys 139.6(139.35)162-76(28)
Harrisons Malay 63.0(63.05)86-49(19)
Havell`s India 585.1(579.3)672-365(20)
Heritage Food 508.85(500.3)544-133(511)
Himalya Int 23.5(23.85)31-15(75)
Himatsingka S. 37.7(38.1)39-22(17)
Hind Con 17.0(17.0)33-14(343)
Hind Oil Exp 94.4(94.35)152-86(100)
Hind Sanitary 123.3(123.8)181-104(25)
Hondasiel 593.0(555.95)620-261(6)
Honeywell 2503.55(3129.4)3391-1620(103)
Hotel Leela 29.4(30.55)40-27(115)
House Of Pearl Fashions 110.0(110.3)119-46(18)
Ht Media 98.0(99.35)149-82(37)
I,J
I F C I 28.25(27.95)49-19(1347)
I V R Cons 39.2(38.3)75-27(707)
Ibn18 31.6(30.6)36-15(3807)
Iid Forgings 115.8(116.0)171-111(31)
Il&fs Transportation Networks Ltd. 184.65(184.35)224-143(3)
Inabs 630.0(642.0)850-566(2)
India Glycols 178.35(180.2)226-111(23)
Indiabulls Finan 217.8(215.5)260-116(287)
Indiabulls Power 11.3(11.27)20-8(150)
Indian Infotech And Software 21.8(21.65)24-1(880)
Indraprastha Gas 256.05(261.05)412-170(512)
Indswift Lab 46.65(46.65)133-39(24)
Infotech Ent 190.75(191.7)211-100(4)
Innoventive Industries Ltd. 122.5(125.15)136-76(7)
Insilco 20.15(18.35)26-12(152)
Irb Infrastructure Developers 119.8(117.55)210-100(379)
Itdcem 250.1(250.1)275-111(2)
Ivrcl Infrastruc 39.2(38.3)75-27(707)
J B F Ind 126.9(126.0)151-89(34)
J K Ind 113.2(112.7)131-53(13)
J Kumar Infraprojects 232.95(225.2)242-123(5)
Jai Corp 55.6(55.15)117-45(231)
Jain Irrigation 63.4(62.35)126-59(480)
Jaiprakash Hydro 35.0(34.45)49-24(231)
Jay Shree Tea 110.95(110.8)121-78(75)
Jindal Drilling 231.2(240.35)360-227(3)
Jindal South West Holdings 537.7(541.3)1092-356(13)
Jindpolyfm 180.8(182.55)240-143(22)
Jk Cement 288.9(290.25)334-96(9)
Jklakshmi 126.4(128.95)142-36(39)
Jubilant Org 205.7(202.45)243-154(13)
Jyothy Laboratories 174.6(175.45)185-67(19)
Jyoti Struct 44.7(44.55)58-35(172)
K,L
K R B L 25.9(26.0)28-12(26)
Kajaria Ceramic 243.9(241.75)244-88(9)
Kale Consult 320.0(304.8)334-91(5)
Kalpataru Pwr 82.95(84.95)134-64(15)
Kanani Industries Ltd 35.85(36.1)43-18(20)
Kansanero 984.85(980.2)1044-801(0)
Kar Vysy Bank 459.0(455.55)482-322(7)
Karnataka Bnk 138.1(136.45)147-64(736)
Kaveri Seed Company 1238.15(1245.3)1303-400(2)
Kecil 60.65(59.6)80-31(15)
Kemrock Ind 61.1(60.7)570-59(65)
Kirloskar Ferro 30.0(29.4)33-19(73)
Kirlpnu 480.0(476.5)574-400(1)
Kolte Patil Developers 76.85(70.75)83-26(501)
Kpitcumm 119.2(119.5)142-68(18)
Kpr Mill 131.9(135.8)148-75(15)
Kulkarni Power 41.85(38.35)60-30(21)
Kwality Dairy 34.75(33.1)77-25(1120)
La Opala Glass 190.9(188.25)199-89(11)
Lakshmi Machine 2078.2(2075.1)2204-1426(1)
Lakshmi Over 22.25(22.4)25-13(34)
Liberty Phosp 190.5(188.0)205-45(16)
Liberty Shoes 97.3(95.85)125-56(6)
Lincoln Pharmaceuticals 40.3(38.5)42-19(48)
Lloyd Elect 55.95(56.4)74-36(14)
Lloyds Steel Ind 12.02(12.6)14-6(90)
Lovable Lingerie Ltd 352.7(348.3)479-278(77)
M,N
M And B Switchgears Limited 200.7(191.15)215-50(9)
M R F 9981.0(9892.05)11570-6340(0)
Macmillan Ind 101.0(95.0)109-27(39)
Madras Cements 205.0(208.1)219-100(8)
Magmafin 73.1(72.65)78-48(8)
Mahforg 51.0(52.0)73-46(15)
Mahindra 980.0(967.9)1024-590(12)
Mahinlife 430.55(436.25)452-235(9)
Man Infraconstruction Ltd. 176.85(180.65)229-90(41)
Manappuram Gen 32.65(31.65)63-18(474)
Mandhana Industries Ltd. 242.5(240.4)299-201(34)
Mangalam Cem 176.65(175.0)192-76(5)
Mangalore Chem 42.35(42.3)57-32(113)
Marg 57.8(60.4)103-57(28)
Marico Ind 210.3(212.35)232-134(6)
Max India 241.9(241.9)250-140(26)
Mcdowell Holdings 86.45(84.7)99-31(17)
Mcleod Russel India 320.95(319.0)345-165(18)
Mcnally Bharat Engineering Company 96.05(96.8)128-79(9)
Mhril 305.2(287.9)335-255(128)
Mindtree 660.55(662.15)761-371(2)
Mirza 23.15(21.75)24-16(175)
Mmtc Ltd 707.2(710.6)1009-438(34)
Monnet Ispat 289.7(285.6)560-265(4)
Motherson Sumi 160.0(160.2)179-86(14)
Msk Projects India 21.1(21.1)41-19(192)
Mundra Port 123.0(123.25)157-105(85)
Muthoot Finance Ltd 204.0(204.9)231-105(39)
Mysore Cem 50.0(50.5)56-25(16)
N I I T 32.15(32.35)56-29(43)
Nagarjuna Agri 77.0(75.55)90-50(14)
Nagarjuna Con 41.55(41.15)66-28(173)
Nandan Exim 29.2(29.25)31-16(33)
Natco Pharma 403.85(403.05)437-197(2)
Navneet Pub 55.7(57.0)65-50(16)
Nbventure 177.0(176.65)226-147(9)
Nectar Lifescn 19.95(19.8)26-15(38)
Network 18 Media 39.95(39.05)55-26(697)
Nhpc 22.9(22.5)23-14(1561)
Nhpc Ltd 22.9(22.5)23-14(1561)
Niit Technologies 281.7(275.95)324-166(3)
Nilkamal Plast 239.25(232.6)274-177(4)
Nitin Fire Protection Industries 65.2(64.2)83-22(120)
Nocil 16.5(16.45)20-15(65)
Noida Toll Bridge 24.5(24.35)29-19(41)
O,P,Q
Oil India Ltd 461.0(462.35)552-431(1)
Omkar Speciality Chemicals Ltd 119.35(118.4)131-49(136)
Omnitech Infosolutions 162.0(162.0)183-105(44)
Onelife Capital Advisors Limited 782.15(791.75)848-193(23)
Onmobile Global 40.05(39.25)84-28(247)
Opto Circu 104.85(106.25)225-102(363)
Orbit Corporation 54.7(53.65)68-25(728)
Orbit Exp 66.1(67.2)69-41(25)
Orient Paper 76.45(76.6)88-44(20)
Orissa Minerals Development Company Ltd 3524.6(3605.3)6039-2555(5)
Pantaloon Ret 188.0(179.7)239-125(1960)
Parabolic Drugs Ltd 11.9(11.95)40-11(105)
Pasupati Fincap 23.8(24.95)45-9(81)
Petronet Lng 157.75(159.9)179-122(74)
Pg Electroplast Ltd 268.4(271.0)301-123(54)
Phillips Carbon 92.4(91.25)121-77(11)
Pidrugs 159.95(157.5)191-51(16)
Pipavav Shipyard 85.0(85.6)88-52(170)
Pix Trans 62.4(58.4)63-26(126)
Plethico Pharmaceuticals 261.5(261.55)396-156(90)
Poly Medicure 425.0(396.95)438-172(8)
Poly Medicure Ltd 425.0(396.95)438-172(8)
Polyplex Corp 193.5(194.15)216-143(6)
Pradip Overseas Ltd. 35.3(36.95)127-35(138)
Praj Ind 45.8(45.45)92-40(70)
Prakash Steelage Ltd 153.9(152.15)200-114(11)
Pratibha Industries 48.1(49.4)58-27(27)
Premier Auto 86.2(87.95)93-59(11)
Prime Focus 44.95(45.2)64-33(53)
Prism Cement 53.9(54.35)60-35(16)
Provogue (india) 13.4(13.23)36-11(193)
Pslltd 55.1(55.45)71-50(17)
Ptc 68.15(68.5)73-38(117)
Ptc India Financial Services Ltd 18.0(17.43)19-9(517)
Puravankara Projects 82.75(78.25)89-54(74)
Pvr 245.5(238.7)257-115(98)
R
Radico Khait 134.7(134.65)145-92(15)
Raj Television Network 185.1(189.85)257-63(83)
Rajesh Exp 121.1(120.75)148-110(15)
Rallis India 152.65(153.3)168-111(47)
Rasoya Proteins Ltd 89.5(89.05)94-18(52)
Redington India 79.75(80.15)94-65(25)
Rei Agro 11.95(11.99)22-7(381)
Reliance Indust 392.8(390.3)565-272(32)
Renaissance Jewellery 72.8(70.05)102-50(75)
Ricoh India 50.55(49.65)91-24(48)
Roto Pumps 145.7(141.7)156-60(6)
Rswmltd 107.65(108.3)109-60(8)
Ruchi Soya Ind 60.8(60.35)107-60(20)
Rural Electrification Corporation 218.05(214.75)251-142(103)
S
S Bk Of Bikaner 391.0(393.1)470-302(3)
S R F 209.1(212.25)304-192(6)
Sacheta Metals 17.9(17.9)42-17(36)
Sanghi Ind 21.85(22.3)28-12(48)
Sanghvi Movers 90.9(86.95)125-84(33)
Saregama Ind 86.1(85.8)120-55(7)
Sasken Comm 112.55(111.95)151-91(10)
Sathavahana Ispat 48.25(45.05)48-24(46)
Se Investments 345.0(348.05)382-70(84)
Sesa Goa 165.9(164.3)270-148(104)
Shakti Pumps (india) Limited 65.55(58.4)67-29(141)
Shanthi Gears 59.1(58.55)76-30(81)
Sharp Ind 12.8(12.37)62-11(103)
Shasun Chem 165.6(161.3)185-38(181)
Shilpa Medicare Ltd 306.0(302.45)328-135(2)
Shree Cement 4120.0(4008.7)4470-1881(0)
Shree Ganesh Jewellery House Ltd 118.45(116.3)133-65(134)
Shree Renuka Sugars 29.65(29.65)42-22(1078)
Shriram Trans 608.9(620.25)669-416(10)
Signet 169.9(169.65)209-76(5)
Sintex Ind 59.5(59.75)104-50(492)
Sks Microfinance Ltd 123.95(125.4)149-54(36)
Solar Explosives 936.5(945.95)1024-667(5)
Sona Koyo St 12.26(12.41)15-9(56)
Sonata Soft 23.4(23.8)27-17(26)
Southind.bank 22.8(22.65)28-19(151)
Spicejet 37.4(34.95)41-15(10393)
Splash Mediaworks 14.5(14.15)34-13(84)
Sr Ray Alkalies 11.95(11.77)13-7(106)
Srei Int Fin 33.7(33.95)37-18(418)
Srs Ltd 39.35(39.25)48-26(146)
State Trading 224.9(227.85)333-110(57)
Strides Arcolab 942.15(929.05)986-369(102)
Subexltd 13.67(13.44)37-11(143)
Sudar Garments Ltd 130.95(129.7)139-43(20)
Sujana Towers 8.03(8.17)13-3(1126)
Sun Pharma Advanced Research Company 93.3(91.3)115-63(70)
Sundaram Fin 983.65(983.3)1019-420(5)
Sundaram Multi Pap Ltd. 14.95(14.94)18-12(86)
Sundram Fast 51.0(49.4)62-42(12)
Sunil Hitech 65.05(64.7)85-55(9)
Sunteck Realty 339.55(327.5)422-242(27)
Surajdiamo 33.8(31.95)59-21(50)
Surya Roshni 70.25(68.2)80-42(76)
Suven 25.35(25.3)29-11(81)
Swaraj Mazda 470.0(468.3)485-345(2)
T,U,V
T.v. Today 81.9(78.95)90-41(219)
Taj Gvk 73.75(72.5)97-55(30)
Talwalkars Better Value Fitness Ltd. 195.45(195.2)223-108(30)
Tata Coffee 1392.45(1354.25)1562-711(357)
Tata Investment 451.5(463.0)535-396(1)
Thinksoft 82.95(81.65)123-30(35)
Thirumalai Chem 107.45(107.7)145-42(12)
Thomas Cook 62.7(64.1)74-32(325)
Tide Water 7621.0(7700.95)8539-5676(0)
Timken India 196.0(196.95)269-163(12)
Tinplate Of India 54.7(54.8)57-32(252)
Titanor Components 192.65(197.65)229-76(7)
Tplplast 146.05(182.55)205-59(17)
Trent 1151.55(1125.55)1260-771(2)
Triveni Eng & Ind 21.25(21.55)24-12(88)
Ttk Prestige 3343.8(3314.1)3996-2151(7)
Ttml 10.95(10.89)18-10(160)
Tube Invest 165.15(167.6)183-96(7)
Tulip 36.5(36.6)134-34(64)
Ubholding 115.35(110.45)155-53(647)
Uco Bank 71.1(69.75)95-44(177)
Uflex 98.85(99.05)146-91(22)
Ultratech 1927.6(1898.25)2074-1093(6)
Unichem Lab 172.4(176.2)203-101(13)
Unitdspr 1809.95(1762.2)1954-450(499)
Unitech 26.25(25.55)37-17(3710)
United Bank Of India 66.65(66.5)87-45(45)
Unity Infraprojects 43.8(42.0)56-22(22)
Ushamartin 29.9(29.5)43-21(37)
Ushdev Int 229.25(234.95)349-185(8)
Usher Agro Ltd. 61.75(61.75)104-34(57)
V Guard Industries 478.55(479.15)508-141(35)
V S T Ind 1850.25(1850.5)2025-1025(0)
Vaibhav Gems 114.9(112.35)124-25(398)
Vardhman Poly 70.05(67.65)101-41(27)
Varun Industries 21.1(22.1)279-16(70)
Venkys 453.95(456.25)621-322(12)
Vikas Wsp 52.6(53.0)76-9(333)
Visa Steel 47.25(52.65)64-45(79)
Viseshin 15.45(15.38)15-2(39)
Vivmed Labs 339.0(333.7)444-213(14)
Voltamp Transformers 445.7(451.35)576-430(1)
Voltas 104.05(102.55)138-71(222)
W,X,Y,Z
W P I L 360.5(363.4)458-169(3)
Welspun India 66.0(65.95)69-22(13)
West Coast Pap 106.15(101.65)122-44(139)
Whirlpool 249.25(249.8)272-141(2)
Wire & Wireless 22.9(22.65)26-5(1125)
Yes Bank 421.95(419.5)429-230(137)
Zandu Phar 1424.85(1427.3)1905-1199(0)
Zee News 17.54(16.72)19-8(288)
Zenu Infotech 49.8(48.75)54-22(293)
Zodiac Cloth 180.05(177.5)233-164(4)
Zylog Systems 72.55(69.1)340-65(877)
GROUP T
A
Aarti Drugs 214.5(211.65)230-72(8)
Amara Raja 254.85(255.65)267-89(20)
Andrew Yule 19.65(19.95)28-12(38)
Arvind Remedies 31.0(31.25)40-18(28)
Assam Company 7.7(7.88)10-4(1015)
Atlas Cycles 384.05(380.95)466-247(4)
B,C
B & A Ltd 213.75(207.05)255-71(17)
Binani Ind 127.55(130.6)150-88(21)
Blissgvs 41.25(40.5)44-20(17)
Brilliant Securities 82.35(78.45)82-39(34)
Choice International 39.5(39.3)62-28(79)
Commitment Cap 33.3(32.3)61-16(71)
Cubical Finan. 85.5(85.45)91-21(80)
D,E,F
D C M 77.9(81.9)206-41(57)
Db Stock Brokers 95.65(95.65)112-76(41)
Decngold 22.0(22.55)26-15(46)
Dhanalakshmi Bk 55.35(55.05)79-42(139)
Dover Securities 127.8(134.9)153-66(22)
E P C Ind 124.0(124.9)135-63(5)
Financial Tech 1149.15(1144.5)1223-518(38)
G,H,I,J
Global Capit 13.18(12.56)16-6(52)
Goodricke Group 157.45(154.05)164-103(27)
Guj. Sidhee Cem 14.82(14.46)16-6(180)
Hind Org Chem 19.15(19.25)25-15(45)
I F B Ind 100.0(98.85)130-58(6)
Inani Marb 485.0(469.95)579-93(7)
Intensive Air Systems 11.46(10.92)12-4(157)
Jayaswals Ne 11.57(12.33)22-9(71)
K,L,M,N,O
Kotawala Ind 185.15(184.1)185-79(105)
Luminaire Technologies 42.45(42.55)42-11(1207)
Mount Ev Min 114.05(111.1)121-47(135)
Nelco 52.3(52.65)60-37(19)
Noida Medicare Centre 22.2(19.7)22-11(59)
P,Q,R
Peninsula 69.95(63.6)84-27(577)
Polypro Fibrils (i) 13.6(13.5)17-8(92)
Prajay Eng 10.48(10.06)14-2(92)
Prakash Ind 46.5(47.1)65-25(48)
R S Software 169.4(169.2)197-43(10)
Rain 35.25(36.25)48-27(27)
Rich Capital 38.75(39.5)39-14(20)
Rollatainers 251.75(239.8)251-94(7)
S,T
S Kumars 13.25(13.45)40-13(497)
S P L 90.3(88.7)95-28(13)
Shalibhadra Fin 53.45(53.65)79-36(84)
Sharyans Res 58.0(59.0)67-45(11)
Shyam Star Gems 44.45(43.5)52-20(46)
Singer India 113.8(118.5)128-26(28)
Sri Adhikari 95.0(95.2)109-56(8)
Symphony Comfort 297.0(298.55)1250-173(6)
U,V,W,X,Y,Z
U B Eng 37.45(37.5)55-27(33)
Umangdair 57.75(58.25)68-21(22)
Upsurge Invest 66.8(65.05)83-22(13)
Venus Remedies 273.2(273.1)316-141(8)
Viceroy Hotels 23.2(23.25)34-14(35)
Walchandnagar 75.65(75.9)111-57(41)
Ybrant Digital 73.9(71.7)141-65(89)
GROUP S
A
Amrutanj 149.3(149.65)178-122(4)
Amrutanjan Health Care 149.3(149.65)178-122(4)
Amtek Auto 71.75(71.45)146-70(15)
Amtek India 103.5(109.0)121-69(14)
Apw President Systems 218.25(214.55)261-138(25)
Atul Auto 144.0(143.4)148-66(12)
B,C
Bajaj Elect 198.65(201.0)234-132(3)
Balkrishna Ind 247.3(252.75)303-151(5)
Bf Utilities 326.2(330.7)490-259(56)
Bi 205.7(205.4)267-132(28)
Camson Bio Technologies 52.75(52.4)68-36(42)
Carnation Nutra 461.65(459.15)484-320(3)
Cheviot 345.9(345.0)371-249(4)
Compucom Soft 15.62(13.02)16-9(1162)
Controlpr 82.3(81.55)85-25(69)
D,E,F
Deepak Nitrite 242.5(236.75)252-136(5)
Diamond Power Infrastructure Ltd 107.8(106.1)144-74(12)
Dynamatic Tech 724.0(700.0)1148-590(1)
Emami 585.15(589.4)654-320(3)
Emco 29.2(28.55)42-20(39)
Erainfra 137.5(137.25)149-91(54)
G,H
Gabriel India 26.2(26.25)31-18(30)
Gandhi Spl Tube 172.25(169.9)177-117(3)
Geojit 23.3(23.7)26-14(79)
Granules Ind 157.75(163.3)234-55(13)
Gulf Oil Corp 82.6(82.8)103-52(35)
Haldyn Glass 16.45(16.25)21-10(52)
Hawkins Cook 2151.25(2178.45)2257-1215(1)
Helios & Matheson 54.2(54.55)57-18(84)
Hind Ind 38.1(37.45)41-24(17)
I,J,K,L
I.c.s.a. 15.05(15.25)43-12(48)
Int Travel House 190.45(191.45)236-155(4)
Ion Exchange 135.35(137.45)159-84(14)
J.k. Agri Genetics 483.05(502.4)562-204(3)
Jmfinan 17.0(16.8)19-11(408)
Kavveri Telecom 96.8(99.0)271-92(23)
Kennamet 835.85(875.7)1247-640(5)
Krone Comm 160.0(160.2)164-110(4)
M,N
Madhucon Projects 33.05(33.05)74-27(23)
Man Indus 156.0(157.05)238-91(36)
Mayur Uniquo 460.0(459.9)480-155(2)
Mercator Lines 19.5(19.2)33-15(57)
Micro Tech 43.05(41.15)91-38(111)
Modison Metals 42.5(41.8)51-26(27)
Mohit Industries 54.95(54.05)67-21(20)
Neuland Lab 148.0(151.4)197-59(7)
O,P,Q,R
Oriental Carbon 136.85(135.6)186-82(4)
Ortin Laboratories 30.0(29.35)32-13(51)
Patel Eng 73.35(73.45)127-62(31)
Rainbow Papers 79.25(79.25)91-58(56)
Riga Sugar Company 25.8(25.4)28-13(36)
S
Sanwaria Agro 33.6(34.25)49-9(91)
Sarda Energy & Minerals Ltd 133.55(137.9)155-72(13)
Sardaen 133.55(137.9)155-72(13)
Shahi Shipping 641.35(647.4)730-292(3)
Shakti Pumps 65.55(58.4)67-29(141)
Sharon Bio-medicine 347.0(352.65)460-288(27)
Shivvani 121.95(120.4)224-118(6)
Steel Exchange India 92.0(92.25)95-39(148)
Sumeet Ind 19.5(19.2)28-12(165)
T,U,V,W,X,Y,Z
Tilaknagar Industries 65.05(64.5)74-28(72)
Timex 17.1(17.45)29-16(48)
Unitedbrew 753.4(752.1)896-339(158)
V I P Ind 79.7(79.5)128-68(132)
Vadilal Ind 205.9(209.5)306-87(24)
Zicom Elec Sec 84.6(83.0)85-25(16)
Zydus Wellness Ltd 461.65(459.15)484-320(3)
GROUP Z
A
Aarey Drugs 56.3(52.0)62-9(554)
Aci Infocom 157.75(157.65)176-43(65)
Agarwal Holdings 57.0(59.0)73-24(208)
Amulya Leas 34.75(36.5)42-27(100)
Apeego 172.0(171.2)175-20(110)
Arcadia Mercantile Capital 14.2(13.63)15-4(563)
Associated Finlease 39.7(40.6)41-10(101)
B,C,D,E,F
Banas Finance 12.6(12.0)56-9(153)
Barasia Holding & Trading Company 214.4(213.9)254-149(22)
Beryl Drugs 26.1(27.05)33-14(31)
Blue Circle Services 69.15(69.35)85-61(523)
Centron Ind 168.5(164.5)169-23(25)
Dhvanil Chemicals 72.05(73.8)86-25(424)
Finalysis Credit & Guarantee Company 91.25(89.5)91-30(38)
G,H,I
Gemstone Investment 17.0(17.0)20-5(552)
Goodluck Steel Tubes 20.2(21.95)24-12(97)
Grenada Investment & Trading Comapny 116.75(116.6)142-11(22)
Guj Nar Flyas 11.85(12.05)58-11(113)
Hind. Copper 239.2(248.8)320-146(246)
Imp Finance 35.85(36.1)43-18(20)
Inca Finlease 14.8(15.55)160-14(50)
Infodrive Soft 7.89(7.69)23-5(105)
Insul Elec 339.55(327.5)422-242(27)
Intec Secur. 77.95(76.65)90-27(50)
J,K,L
Jain Marble Udhyog 23.68(23.22)27-9(130)
Jalan Metallurgical 345.7(345.65)350-52(26)
Jalgaon Reroll 124.0(123.0)128-35(84)
Jatin Fin. 196.0(198.95)208-48(4)
Kalefilms 32.05(33.5)49-17(258)
Klk Electrical Industries 12.02(11.45)16-8(100)
Kosha Cubidor 21.0(20.25)26-4(78)
Krishnadeep Trade 66.45(65.75)190-35(42)
M,N,O,P,Q
Marathon 126.7(137.0)198-117(4)
Margltd 57.8(60.4)103-57(28)
Mppolyprole 131.4(128.0)134-88(18)
National Min 170.6(167.3)206-136(45)
Natraj Comm 117.1(118.6)125-35(43)
Ncl Research And Financial Services 929.0(903.0)999-94(20)
Pflinfotc 26.2(26.05)397-15(529)
Polytex India 234.15(234.75)259-117(93)
R
Rajkamal Synth 16.68(16.92)18-6(41)
Ram Kaashyap 19.0(17.9)36-16(70)
Rasoya Proteins 89.5(89.05)94-18(52)
Ravinay Trading Company 177.95(179.45)423-111(5)
Regency Trust 30.95(30.95)62-15(43)
Residency Hou 40.25(40.1)79-33(200)
Rosebud Commercial 53.7(52.3)54-17(158)
S
S P Capital Financing 49.95(47.6)139-38(14)
S V Electricals 7.86(8.19)13-3(136)
Sai Wires India 26.05(27.15)117-13(55)
Sawaca Finance 201.0(199.35)234-15(70)
Secunderabad Healthcare 26.5(26.3)27-2(119)
Shilpamedca 306.0(302.45)328-135(2)
Shree Nath 55.45(53.05)55-8(42)
Shubham Granites 14.9(15.25)50-5(133)
Sulabh Eng 410.0(410.0)419-11(4)
Swan Mills 136.25(134.2)147-56(223)
T,U,V
Toshika Chemicals 164.1(164.75)165-26(84)
Trendy Knitwear 13.9(14.87)19-4(930)
Tuni Textile Mills 207.85(212.55)284-27(394)
Tyroon Tea 42.7(41.25)43-24(17)
Unisys Software And Holding Industries 265.9(269.5)300-58(27)
Unno Ind 16.35(16.2)16-1(128)
Veerenrgy 13.1(13.15)17-1(930)
Venusvent 12.96(12.67)26-6(151)
Vishal Cotspin 140.0(141.85)190-122(7)
Vision Tech 9.14(9.15)10-5(200)
W,X,Y,Z
Wyn Aqua Exp 19.95(20.55)21-5(109)


Go to Top

Photo Gallery
Players of Kerala Blaster football team pose for a group photo with Kathakali Dancers in Thrissur ..

Players of Kerala Blaster football team pose for a group photo with Kathakali Dancers in Thrissur ..

Barack Obama and Narendra Modi, at the dinner hosted in his honour, at the White House ...

Barack Obama and Narendra Modi, at the dinner hosted in his honour, at the White House ...

Actors Vikram and Karthi participating in a fast to protest Jayalalithaa's conviction ...

Actors Vikram and Karthi participating in a fast to protest Jayalalithaa's conviction ...

Lahore Lions skipper Muhammad Hafeez is bowled during the Champions League Twenty 20 ...

Lahore Lions skipper Muhammad Hafeez is bowled during the Champions League Twenty 20 ...

Congress Vice President Rahul Gandhi provides relief packages to a flood victim in Jammu ...

Congress Vice President Rahul Gandhi provides relief packages to a flood victim in Jammu ...

Modi waves to supporters  in front of the Indian Embassy in Washington ...

Modi waves to supporters in front of the Indian Embassy in Washington ...

People enjoy a sheep fight in Hubli, Karnataka ...

People enjoy a sheep fight in Hubli, Karnataka ...

Chief Minister of Assam Tarun Gogoi interacts with flood victims at a relief camp at Boko ...

Chief Minister of Assam Tarun Gogoi interacts with flood victims at a relief camp at Boko ...

Products made out of waste materials by the students of a college in Rohtak ...

Products made out of waste materials by the students of a college in Rohtak ...

India's Sunil Vitalacharya Sowmarpet and Akashdeep Singh celebrate their victory over South Korea ..

India's Sunil Vitalacharya Sowmarpet and Akashdeep Singh celebrate their victory over South Korea ..

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