Friday 25 April 2014
News updated at 9:48 AM IST
Weather
Max: 34.6°C
Min : 22.7°C
In Bangalore
Generally cloudy

Stocks prices as on Nov 23, 2012

Nov 23, 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 708.55(706.05)915-541(4)
A C C 1381.0(1391.3)1514-1083(14)
Abbot 1440.0(1458.6)1807-1375(1)
Abg Shipyard 385.3(386.6)463-295(54)
Abirlanuv 974.8(967.8)1028-710(19)
Acl 201.8(201.9)220-135(75)
Adani Enter 226.1(223.95)455-151(219)
Allahabad Bank 134.2(134.45)211-103(108)
Alok Industr 11.25(11.2)23-10(1532)
Alstom Proje 412.0(413.0)441-280(3)
Andhra Bank 103.4(102.6)138-79(42)
Apollo Hosps 851.0(849.9)899-452(9)
Apollo Tyres 82.1(83.15)102-53(327)
Arvind 82.65(83.1)107-59(119)
Ashok Leyland 26.8(26.0)32-20(1062)
Asian Paints 4047.45(3962.5)4200-2551(7)
Aurobindo Phar 172.6(176.65)182-83(479)
Aventis Pharma 2165.0(2126.95)2429-2002(0)
Axis Bank 1254.8(1257.2)1309-784(175)
B
B A S F India 672.45(669.95)731-427(2)
B H E L 224.65(221.3)328-195(384)
Bajajhoin 832.1(841.45)885-625(1)
Balaji Tele. 48.4(46.5)58-28(217)
Ballarpur Ind 22.45(21.7)26-17(136)
Bank Of India 270.2(268.5)408-253(83)
Bharat Earth. 272.6(273.55)702-270(7)
Bharat Elec 1177.55(1202.8)1665-1124(4)
Bharat Forge 253.1(254.05)347-231(24)
Bhartiartl 305.4(308.2)400-238(267)
Birla Corp 303.4(297.75)312-202(20)
Bk Of Baroda 727.4(734.05)881-606(57)
Bombay Dye 109.3(110.6)119-62(61)
Boschl 8831.25(8886.0)9300-6425(0)
Bpcl 321.35(325.6)394-229(41)
Brigade Enterprises 66.75(67.4)81-38(13)
Britannia Ind 482.9(478.45)599-400(13)
C
C E S C 278.45(278.9)345-186(19)
Cadila Health 822.0(817.8)964-629(3)
Cairn India 327.1(327.05)400-290(84)
Canara Bank 434.55(430.35)566-306(41)
Castrol India 293.0(293.5)338-192(14)
Central Bank Of India 73.8(73.7)111-62(110)
Century Enka 131.6(133.35)144-88(37)
Century Tex 384.85(388.85)408-215(61)
Chambal Fert 65.6(65.75)94-62(61)
Cipla 381.45(387.75)400-286(170)
Coal India Ltd 357.5(354.75)386-293(105)
Colgatepalm. 1330.0(1330.7)1349-932(6)
Corp Bank 398.75(394.1)528-335(3)
Crompton Gr. 114.55(110.8)167-102(611)
Cummins India 464.9(462.8)517-322(6)
D,E,F
Dabur India 122.0(122.85)140-92(90)
Dena Bank 104.4(104.95)115-47(227)
Dish Tv India 73.4(73.3)84-52(564)
Dlf 200.7(200.9)261-169(632)
Dr Reddy`s Lab 1737.95(1731.05)1818-1516(8)
Dredging Corp 236.1(242.55)321-187(9)
E I H 71.05(69.75)103-69(44)
Edelweiss Capital 36.35(34.45)45-21(4243)
Educomp Sol 145.7(144.65)262-128(180)
Eng India 228.2(227.1)288-195(9)
Escorts 61.25(60.85)93-55(102)
Essel Propack 39.55(39.35)43-23(32)
Exide Ind 139.55(140.55)166-98(80)
F D C 83.7(85.9)95-75(129)
Federal Bank 462.9(463.0)494-322(4)
Finolex Cables 49.3(47.85)54-21(114)
Finolex Ind 61.5(59.4)76-42(38)
G
G E Shipping 253.0(250.15)285-183(2)
Gail 340.0(346.75)404-303(36)
Geometric 103.2(104.7)125-38(63)
Gillette Ind 2167.0(2170.4)2624-1771(0)
Glaxo Smithk. 1993.0(2014.95)2338-1830(1)
Glaxocon 3043.2(3047.3)3200-2179(2)
Global Tele 26.9(27.15)61-23(182)
Gmr Infra 17.8(17.7)34-17(2148)
Godrej Cp 686.0(669.95)744-370(11)
Grasim Ind 3179.15(3243.8)3511-2207(3)
Great Offshore 97.5(100.55)140-70(41)
Gtl Infrastructure 7.73(7.7)14-6(87)
Guj. Min Deve 210.2(204.2)221-151(177)
Gujarat Gas 299.4(299.4)437-270(13)
Gujarat Narmada 82.0(81.55)92-70(14)
Gujarat St Petronet 71.7(72.3)92-62(64)
H
H C L Infosys 36.75(36.8)53-34(49)
H C L Tech 636.2(627.0)639-374(57)
H D F C Bank 669.5(669.25)672-400(61)
H M T 40.7(41.7)53-26(47)
Hdfc 778.45(775.4)804-600(45)
Hdil 103.9(104.6)135-52(2420)
Hero Honda 1824.35(1802.6)2278-1702(22)
Hexaware Tec 101.3(101.85)142-73(124)
Hind Petro 279.95(281.7)356-238(49)
Hind Zinc 131.3(132.75)149-108(62)
Hindalco Ind 107.9(108.1)164-100(558)
Hpcl 279.95(281.7)356-238(49)
Hsng Dev Infra 103.9(104.6)135-52(2420)
Hsq Dev Fin 778.45(775.4)804-600(45)
Hul 529.65(524.2)579-373(54)
Hul 529.65(524.2)579-373(54)
I
I C I India 939.4(935.0)983-693(0)
I T C 286.2(288.95)299-189(95)
Icici Bank 1025.35(1032.95)1102-641(413)
Idbi 102.45(102.8)121-77(185)
Idea Cellular 93.0(92.95)102-71(91)
Idfc 157.55(156.55)168-90(335)
India Cements 82.95(83.6)118-65(113)
India Infoline 69.6(68.85)80-42(126)
Indiabulls Real Est 64.0(64.35)83-40(811)
Indian Bank 177.9(176.45)265-152(6)
Indian Hotels 61.05(59.65)80-51(256)
Indian Ovrsea 75.05(74.75)119-66(77)
Indusind Bank 374.1(373.2)386-221(37)
Infosys Tech 2376.0(2384.75)2990-2101(49)
Ingersollrand 464.0(465.9)543-355(1)
Ingvysya 461.6(464.45)479-276(3)
Ioc 258.55(257.15)291-239(15)
Ipca Lab 445.0(441.25)495-238(19)
Ispat Ind 9.62(9.65)15-9(155)
J,K,L
J & K Bank 1306.6(1310.6)1432-645(11)
J B Chem 80.1(80.6)90-58(30)
Jaiprakash Ass 89.1(89.85)96-50(1710)
Jaypee Infratech Limited 45.55(45.25)61-33(92)
Jet Airways 505.75(436.55)512-167(3697)
Jindal 120.9(118.95)180-101(52)
Jindal Steel 374.7(375.45)663-321(72)
Jsw Steel 716.95(715.0)885-464(68)
Kfa 13.72(13.47)30-7(5819)
Kotakbank 624.95(628.25)651-418(11)
L I C Hsq Fin 245.4(246.35)290-208(97)
L&t 1586.75(1590.95)1719-971(96)
Lanco Infratech 12.19(12.21)25-8(1412)
Lupin 560.1(564.45)631-409(31)
M,N,O
M & M 954.15(954.3)959-621(122)
M&m 954.15(954.3)959-621(122)
Mangalore Ref 61.2(62.15)74-49(42)
Maruti 1494.15(1494.1)1514-905(23)
Mastek 131.55(128.95)185-74(504)
Maytas Infra 57.7(57.95)93-48(14)
Merck 594.05(607.35)714-555(8)
Mtnl 24.35(24.55)45-20(339)
Mtnl 24.35(24.55)45-20(339)
N T P C 159.5(163.7)190-138(663)
National Alum 45.1(45.7)68-44(45)
Nestle Ind 4589.0(4615.8)5024-3930(1)
Neyveli Lignite 79.95(81.2)105-68(9)
O N G C 251.1(251.2)303-240(141)
Omaxe 160.4(161.15)171-128(63)
Oracle Fin 2832.35(2833.25)3125-1738(3)
Orchid Chem 96.4(98.3)197-95(111)
Oriental Bank 315.6(320.8)336-190(39)
P,Q,R
Pfizer 1116.85(1117.05)1410-1071(2)
Pidilite Ind 203.25(205.85)224-133(7)
Piramalhe 488.9(480.4)562-340(4)
Pnb 734.25(734.05)1091-659(28)
Polaris Soft 113.35(115.6)175-102(30)
Power Fin Corp 182.85(183.0)223-131(122)
Power Grid Corp 119.5(119.15)124-94(102)
Punj Lloyd 49.45(49.8)65-37(276)
Ranbaxy Lab 495.95(512.7)578-366(192)
Rashtriya Chem 51.1(51.25)73-42(62)
Raymond 396.1(400.65)439-300(13)
Rcom 63.4(63.3)109-46(2944)
Reliance Capital 382.75(384.1)481-225(570)
Reliance Ind 773.1(766.25)881-671(260)
Reliance Power 90.1(90.85)139-68(900)
Relinfra 456.0(460.2)679-328(214)
Rolta India 61.9(61.45)108-50(173)
S
S A I L 78.0(78.0)115-73(114)
Satyam Comp 103.85(104.45)116-62(213)
Sbi 2089.7(2099.65)2474-1576(313)
Shipping Corp 51.85(51.85)81-46(49)
Siemens 658.0(656.85)838-627(76)
Skf 600.0(596.0)728-535(2)
Sobha Developers 341.5(345.3)398-185(2)
Sterlite Ind 96.3(97.15)138-86(296)
Sterlite Optical 29.95(29.8)46-27(161)
Sun Pharma 705.35(698.35)728-486(26)
Suntv 384.6(377.65)388-176(127)
Suzlon Energy 15.2(15.3)32-14(1227)
Syndicate Bnk 119.4(118.65)127-67(44)
T,U,V
Tata Chem 312.95(311.5)374-295(12)
Tata Elxsi 212.75(216.8)254-167(2)
Tata Power 102.05(100.9)121-80(189)
Tata Tea 163.2(160.1)181-80(630)
Tatacomm 229.85(229.9)266-176(11)
Tatamotors 260.7(258.85)320-164(877)
Tcs 1288.1(1278.1)1438-1045(43)
Tech Mahindra 905.65(910.45)1043-537(24)
Thermax 557.2(575.4)602-388(1)
Tisco 364.35(365.9)500-332(504)
Titan Ind 295.95(294.0)301-154(84)
Torrent Pharma 634.7(641.45)727-504(38)
Torrent Power 157.8(156.7)252-146(10)
Tvs Motor 36.9(37.0)63-31(177)
Union Bank 226.7(230.9)273-150(148)
Unitedphos 111.1(110.1)168-105(120)
Vijaya Bank 55.15(55.0)68-43(181)
W,X,Y,Z
Welspunguj 102.6(103.7)156-64(34)
Wipro 365.5(370.6)452-325(61)
Wockhardt 1710.0(1683.65)1827-251(13)
Wyeth 855.5(861.85)1044-794(5)
Zeeenter 204.2(195.7)208-113(378)
GROUP B
A
3i Infotech 7.24(7.18)22-7(216)
A P Paper 284.2(285.65)373-120(13)
Aarti Ind 90.8(90.4)98-43(6)
Aban Offsho 371.8(374.15)571-320(63)
Accel Frontline 34.35(33.7)43-25(20)
Acropetal Technologies Ltd 12.25(10.98)19-10(416)
Action Construction Equipment 24.45(25.15)41-15(30)
Adani Power Ltd 46.7(46.85)96-36(204)
Adani Power Ltd 46.7(46.85)96-36(204)
Adlabs Films 69.85(69.25)97-49(77)
Advanta India 841.85(828.95)882-222(28)
Aegis Logis 165.55(169.1)193-100(21)
Agro Tech Foods 443.15(442.55)517-340(11)
Ajanta Pharma 367.85(374.8)505-145(2)
Alembic Pharmaceuticals Ltd 62.25(65.05)78-34(32)
Allsec Technologies 52.3(51.0)59-9(16)
Amar Remedies 35.85(35.75)163-28(31)
Ankit Metal 19.65(19.2)23-11(632)
Ankush Finstock Ltd 14.15(13.75)20-5(92)
Ansal Properties 30.6(30.6)41-21(28)
Apl Apollo Tubes Ltd 180.0(179.55)201-121(30)
Aptech 66.55(66.2)102-64(76)
Archies 25.5(25.65)36-20(37)
Arrow Webtex 73.55(72.95)87-52(538)
Arshiya International Ltd. 124.0(119.95)171-111(60)
Ashapura Mine. 42.55(40.55)44-8(73)
Ashika Credit Capital Ltd 120.95(118.95)150-37(22)
Astra Zeneca 1354.85(1402.25)2649-1209(6)
Astral Poly Technik 349.7(351.2)418-124(2)
Atlanta 38.95(39.1)70-32(37)
Atul Chem 406.85(417.35)448-135(8)
Auto. Axles 368.25(369.9)560-320(2)
Autoline Industries 154.85(158.4)211-69(23)
B,C
B O C India 387.6(396.2)530-265(7)
Bajaj Auto Fin 1361.5(1329.45)1394-585(1)
Bajaj Hind 27.0(26.7)37-23(811)
Balmer Lawri. 673.25(680.95)709-463(2)
Balrampur Chini 60.25(61.2)74-32(165)
Bank Of Maha 54.4(55.1)58-37(43)
Bartronics India 24.15(24.15)46-18(37)
Bata India 872.75(875.5)989-492(12)
Bayer 1158.4(1171.15)1200-673(5)
Berger Paints 142.6(139.6)156-78(79)
Bgr Energy Systems 256.55(258.55)373-172(26)
Bhagwati Banquets 73.15(78.65)102-54(14)
Bhandari Hos. 45.95(47.7)59-21(49)
Bharati Shipyard 62.85(63.7)114-61(13)
Bhartiya Int 139.2(141.55)148-45(4)
Bhussteel 481.7(492.75)513-296(48)
Bil Energy Systems Ltd 107.95(104.8)123-44(16)
Bilpowerq 19.25(19.75)48-14(127)
Biocon Ltd 275.5(282.85)329-208(67)
Blue Dart Ex. 1993.15(2056.6)2205-1380(149)
Bombay Bur Trdg 123.5(123.4)137-67(45)
Brooks Laboratories Ltd 23.4(22.85)28-12(113)
C R I S I L 935.0(918.45)1261-750(1)
Can Fin Homes 129.6(130.9)147-87(23)
Carborun. Univ 149.0(145.75)175-132(936)
Cclpr 317.45(323.4)371-116(2)
Ceat 102.1(104.7)125-66(21)
Cerasan 407.1(407.0)424-158(2)
Cgigarsh 81.95(82.0)92-31(16)
Chirawa Cements 132.3(132.95)160-14(417)
Chromatic India 90.0(89.95)101-59(51)
Cinemax India 20.58(18.71)39-11(133)
City Union Bnk 50.35(51.35)54-33(225)
Coromandel Engineering Company Ltd. 176.7(168.3)256-134(9)
Cox And Kings(india) Ltd 133.45(135.4)207-119(28)
Crew B.o.s. Prod 20.75(20.5)40-19(66)
D,E,F
D C W 21.8(21.3)26-7(465)
Dabur Pharma 86.35(87.1)176-78(12)
Den Networks Ltd 183.8(184.65)188-46(56)
Development Credit Bank 43.8(42.9)52-30(263)
Dewan Hsq Fin 190.0(186.05)279-142(17)
Dhampur Sugar 61.0(59.65)75-27(26)
Dhanuka 129.0(126.15)140-80(37)
Disa India 2738.45(2749.95)3944-1410(0)
Dishman Pharma 113.0(116.15)123-32(139)
Divi's Lab 1169.8(1175.25)1215-695(4)
E I Dparry 225.0(225.55)256-165(6)
Eclerx Services 702.5(694.15)900-570(1)
Eicher Motors 2425.0(2389.65)2636-1376(2)
Electrosteel C. 25.75(25.35)29-15(149)
Elgi Equip. 87.0(87.45)93-63(106)
Empee Distilleries 88.7(89.1)96-52(28)
Entertainment Network India 254.0(253.05)276-194(238)
Ess Dee Aluminium 293.05(295.75)321-114(16)
Essar Oil 66.0(64.85)73-44(1142)
Eveready Ind 20.85(21.4)32-16(148)
Everest 223.65(222.05)241-102(11)
Everonn Systems India 137.4(136.65)475-133(92)
Excel Crop 211.0(212.4)242-85(12)
Fairfield Atlas 126.0(122.25)187-62(4)
Fedders Lloyd 53.5(48.5)73-41(167)
Fedmoggoe 194.1(198.4)335-190(4)
Fineotex Chemical Ltd 40.6(40.9)114-17(18)
Firstsource Solutions 11.8(11.8)15-5(303)
Flexituff International Limited 206.75(209.7)384-175(13)
Fluidomat 48.4(46.1)49-25(21)
Fortis Healthcare 100.05(100.75)117-81(20)
Future Capital Holdings 178.5(177.75)190-101(64)
Future Ventures India Ltd 10.2(9.79)11-7(2222)
G,H
G I C Hsq Fin 117.0(116.95)127-68(33)
Gallantt Metal 26.85(26.7)32-15(208)
Gammon India 36.4(36.85)63-35(34)
Gandhimathi Appliances 303.0(299.55)420-240(3)
Gangotri Iron 36.6(37.4)51-28(202)
Gateway Distriparks 126.75(129.4)159-117(9)
Gati 35.45(36.65)49-23(56)
Geodesic Inf 39.0(38.55)65-33(37)
Ghcl 37.05(37.1)44-27(21)
Gitanjali Gems 445.95(451.9)456-286(180)
Glenmark Phar 444.95(445.45)456-265(45)
Globus Spirits 122.1(119.05)137-87(32)
Glodyne 34.35(36.15)434-34(41)
Godfrey Phi. 3210.0(3189.55)3944-2349(3)
Godrej Indus 287.3(289.8)327-168(92)
Goenka Diamond & Jewels Ltd. 30.6(30.45)31-2(417)
Goodyear India 310.7(307.8)412-269(67)
Greave 79.3(75.95)99-60(1386)
Gruh Fin 202.85(201.4)223-101(13)
Guj. Alkalies 136.55(135.2)145-100(8)
Guj. Fluoroch. 308.95(311.25)542-303(4)
Guj. Nre Coke 17.1(17.1)28-14(132)
Guj. State Fert 72.2(73.2)93-64(28)
H E G 234.0(229.0)256-141(2)
H F C L 10.03(10.17)16-10(420)
Hanung Toys 142.2(143.8)162-76(53)
Harrisons Malay 63.1(62.3)86-49(19)
Havell`s India 584.8(597.0)672-365(14)
Henkel India 40.0(39.7)40-20(36)
Heritage Food 529.1(518.4)562-133(327)
Himatsingka S. 37.5(37.55)39-22(24)
Hind Con 16.75(17.0)33-14(275)
Hind Oil Exp 92.65(94.6)152-86(108)
Hondasiel 582.5(580.55)620-261(2)
Honeywell 2441.8(2522.6)3391-1620(19)
Hotel Leela 30.75(31.7)40-27(492)
House Of Pearl Fashions 111.0(110.5)119-46(22)
Hyderabad Ind 479.4(483.1)547-255(1)
I,J
I F C I 28.15(28.4)49-19(1144)
I T I 22.6(23.15)32-16(30)
I V R Cons 39.15(39.7)75-27(736)
Ibn18 32.45(32.35)36-15(2311)
Ibretails 43.1(39.25)45-8(42)
Iid Forgings 124.0(119.95)171-111(60)
Il&fs Transportation Networks Ltd. 183.5(184.9)224-143(15)
Inabs 666.15(654.35)850-566(5)
India Glycols 187.2(180.2)226-111(122)
Indiabulls Finan 218.4(222.15)260-119(128)
Indiabulls Power 11.23(11.27)20-8(245)
Indian Infotech And Software 21.85(21.55)24-1(1586)
Indian Terrain Fashions Ltd 55.05(53.15)121-47(20)
Indoco Remedies 68.2(68.05)83-50(27)
Indrapr. Medi 37.0(37.85)44-32(17)
Indraprastha Gas 259.4(257.35)412-170(53)
Infotech Ent 186.05(188.05)211-100(311)
Innoventive Industries Ltd. 128.0(127.7)136-76(10)
Insecticides India 406.0(407.35)476-356(3)
Invest. & Pre 56.0(56.65)80-46(26)
Irb Infrastructure Developers 122.2(123.05)210-100(179)
Ivrcl Infrastruc 39.15(39.7)75-27(736)
J B F Ind 126.0(126.85)151-89(62)
J K Ind 113.5(116.5)131-58(9)
J Kumar Infraprojects 224.95(229.15)242-123(30)
Jai Corp 55.6(55.5)117-45(289)
Jain Irrigation 63.55(63.95)124-59(367)
Jaiprakash Hydro 36.45(36.7)49-24(192)
Jay Shree Tea 112.35(110.5)121-78(97)
Jayant Agro Org 141.0(143.0)156-78(5)
Jenburkt Pharma 71.65(73.9)82-59(10)
Jindal South West Holdings 533.85(540.55)1092-356(6)
Jindalph 127.5(128.55)176-110(5)
Jindpolyfm 178.5(179.5)240-143(28)
Jk Cement 300.5(305.15)334-96(25)
Jk Paper 37.35(36.05)43-32(73)
Jklakshmi 130.9(126.1)142-36(66)
Jubilant Org 200.0(203.25)243-154(8)
Jyothy Laboratories 174.45(174.3)185-67(9)
Jyoti Struct 43.9(44.4)58-35(52)
K,L
K R B L 25.5(25.7)28-12(65)
K S B Pumps 230.75(227.55)266-141(4)
Kajaria Ceramic 245.65(244.45)245-88(5)
Kale Consult 352.8(336.0)352-91(18)
Kalpataru Pwr 80.65(81.1)134-64(11)
Kar Vysy Bank 451.6(452.15)482-322(25)
Karnataka Bnk 152.35(139.75)154-64(2268)
Kaveri Seed Company 1276.75(1270.5)1303-410(3)
Kecil 61.45(61.4)80-31(36)
Kemrock Ind 60.25(61.25)570-59(14)
Kirloskar Ferro 29.5(29.85)33-19(52)
Kolte Patil Developers 76.85(76.75)83-26(134)
Kovai Medi. 149.4(142.4)149-89(7)
Kpitcumm 126.2(123.1)142-68(293)
Kpr Mill 130.25(132.35)148-75(6)
Kwality Dairy 33.7(35.3)69-25(657)
Lakshmi Machine 2076.0(2100.15)2204-1426(0)
Lakshmi Over 23.05(21.5)25-13(90)
Liberty Phosp 191.65(192.95)205-45(34)
Liberty Shoes 97.85(98.6)125-56(6)
Lincoln Pharmaceuticals 41.3(41.3)42-19(41)
Lloyd Elect 55.85(55.7)74-36(11)
Lloyds Steel Ind 11.98(11.91)14-6(86)
Lords Chem 18.78(19.76)152-13(80)
Lovable Lingerie Ltd 358.9(351.85)479-278(132)
Lumax Ind 379.75(379.75)460-325(7)
M
M And B Switchgears Limited 209.25(210.65)221-50(26)
M R F 10023.1(10070.3)11570-6375(1)
Macmillan Ind 105.65(96.05)109-27(76)
Madras Cements 202.45(201.95)219-100(6)
Mahforg 50.35(50.6)73-46(52)
Mahindra 995.25(988.25)1024-590(9)
Mahinlife 427.85(421.65)452-235(6)
Man Infraconstruction Ltd. 167.7(177.95)229-90(107)
Manali Petro 11.12(11.18)14-7(71)
Manappuram Gen 35.65(33.35)63-18(1345)
Mandhana Industries Ltd. 240.15(239.6)299-203(34)
Mangalam Cem 178.3(176.2)192-76(8)
Mangalore Chem 42.5(42.1)57-32(193)
Marg 69.4(58.1)103-57(138)
Marico Ind 213.1(213.8)232-134(8)
Max India 233.95(233.6)250-140(28)
Mcdowell Holdings 85.7(83.3)99-31(15)
Mcleod Russel India 332.95(325.8)345-165(50)
Mhril 305.0(299.95)335-255(18)
Midpoint Software & Electro Systems 47.9(46.65)49-17(27)
Mindtree 665.85(659.35)761-371(211)
Mirza 22.4(22.9)24-16(95)
Mmtc Ltd 690.1(723.65)1009-438(119)
Monsanto India 617.15(618.4)792-599(1)
Motherson Sumi 168.9(165.15)179-86(39)
Mukand 28.6(29.95)38-24(47)
Mundra Port 123.1(122.7)157-105(36)
Muthoot Finance Ltd 203.0(201.55)231-105(237)
N,O
N I I T 31.9(32.05)56-29(47)
Nagarjuna Con 41.8(42.1)66-28(95)
Nandan Exim 29.3(29.2)31-16(34)
Natco Pharma 423.45(415.1)437-197(12)
National Pero 486.2(477.5)535-312(3)
Navneet Pub 55.5(55.75)65-50(14)
Nesco 694.45(705.75)775-499(2)
Net 4 India 85.0(81.05)180-50(7)
Network 18 Media 39.1(39.05)55-26(263)
Nhncorp 23.2(24.4)60-20(33)
Nhpc 23.1(22.75)23-14(1941)
Nhpc Ltd 23.1(22.75)23-14(1941)
Niit Technologies 285.35(280.45)324-166(13)
Nilkamal Plast 233.0(235.95)274-177(4)
Nitin Fire Protection Industries 68.9(65.85)83-23(170)
Nocil 16.3(16.35)20-15(62)
O C L India 142.5(146.0)169-75(5)
Oil India Ltd 456.5(454.95)552-431(5)
Omkar Speciality Chemicals Ltd 119.0(119.25)131-49(19)
Onelife Capital Advisors Limited 784.5(789.35)848-193(13)
Onmobile Global 41.8(40.65)84-28(745)
Opto Circu 100.3(102.95)225-99(664)
Orbit Corporation 54.05(55.0)68-25(442)
Orissa Minerals Development Company Ltd 3762.45(3880.4)6039-2555(20)
P,Q,R
Pantaloon Ret 182.45(177.4)239-125(1570)
Paper Products 66.0(66.0)77-58(10)
Parabolic Drugs Ltd 11.75(12.0)40-11(55)
Pasupati Fincap 22.2(23.35)45-9(62)
Persistent Systems Ltd. 475.5(475.05)495-290(198)
Petronet Lng 155.3(156.25)179-122(71)
Pg Electroplast Ltd 258.0(268.55)301-123(126)
Phillips Carbon 91.9(91.95)121-77(7)
Phoenix Mills 214.1(213.35)232-149(6)
Pidrugs 171.1(167.2)191-51(44)
Pioneer Distilleries Ltd. 58.5(58.25)61-25(34)
Pipavav Shipyard 85.0(85.05)88-52(124)
Pix Trans 63.3(64.9)67-26(56)
Plethico Pharmaceuticals 235.75(261.3)396-156(103)
Pnb Gilts 26.65(26.3)31-22(43)
Polyplex Corp 199.9(193.95)216-143(7)
Ponnisug 385.0(388.25)418-71(89)
Pradip Overseas Ltd. 34.3(35.5)127-34(30)
Praj Ind 50.35(45.8)92-40(2501)
Prakash Steelage Ltd 147.05(148.5)200-114(11)
Prime Focus 45.2(45.35)64-33(289)
Prism Cement 52.85(54.05)60-35(23)
Provogue (india) 13.2(13.28)36-11(67)
Pslltd 54.9(54.75)71-50(11)
Ptc 70.45(70.6)73-38(78)
Ptc India Financial Services Ltd 18.09(17.86)19-9(280)
Puravankara Projects 82.95(83.35)89-54(14)
Pvr 244.1(249.9)257-115(28)
Radico Khait 135.0(133.75)145-92(10)
Raj Television Network 189.0(188.4)257-63(34)
Rajesh Exp 120.95(120.2)148-110(15)
Rallis India 154.75(153.8)168-111(1027)
Rama Newsprint 14.8(15.13)16-7(520)
Rasoya Proteins Ltd 88.85(89.1)94-18(278)
Redington India 81.05(80.1)94-65(12)
Rei Agro 11.95(11.93)22-7(298)
Reliance Indust 391.7(391.75)565-272(62)
Ricoh India 51.75(49.95)91-24(57)
Rswmltd 108.7(107.95)111-60(11)
Rural Electrification Corporation 220.8(222.75)251-142(167)
S
S Bk Of Bikaner 393.0(392.25)470-302(2)
S R F 207.0(209.65)304-192(3)
Sabero Org Guj 129.7(122.8)174-52(7)
Saintgobain 37.45(37.75)70-33(28)
Sathavahana Ispat 45.65(45.05)48-24(15)
Se Investments 345.0(345.05)382-70(53)
Sesa Goa 165.8(167.25)270-148(73)
Shakti Pumps (india) Limited 62.05(63.45)67-29(13)
Shanthi Gears 58.6(59.5)76-30(11)
Shasun Chem 170.15(174.9)185-38(224)
Shilpa Medicare Ltd 309.0(305.25)328-135(2)
Shree Cement 4250.0(4275.65)4470-1881(0)
Shree Ganesh Jewellery House Ltd 117.0(119.4)133-65(67)
Shree Renuka Sugars 29.3(29.3)42-22(1701)
Shriram Trans 630.05(621.95)669-416(9)
Signet 167.4(169.7)209-76(13)
Sintex Ind 58.25(58.85)104-50(426)
Sks Microfinance Ltd 136.6(130.1)149-54(154)
Solar Explosives 959.55(951.45)1024-667(5)
Southind.bank 23.0(23.0)28-19(142)
Spicejet 39.3(36.45)41-15(23933)
Splash Mediaworks 14.0(14.25)34-13(69)
Sr Ray Alkalies 11.47(11.72)13-7(56)
Srei Int Fin 33.65(34.4)37-18(245)
Srs Ltd 39.85(39.3)48-26(159)
State Trading 223.0(235.75)333-110(152)
Strides Arcolab 976.1(993.75)1016-369(141)
Suashish Dia 162.35(154.65)162-88(5)
Subexltd 13.35(13.54)37-11(72)
Sudar Garments Ltd 135.0(137.2)142-43(243)
Sujana Towers 7.96(8.02)12-3(806)
Sun Pharma Advanced Research Company 96.0(96.6)115-63(61)
Sundaram Fin 980.0(977.05)1019-420(1)
Sundaram Multi Pap Ltd. 15.0(14.98)18-12(302)
Sunil Hitech 67.85(64.35)85-55(30)
Supreme Ind 289.0(286.75)301-160(2)
Suven 25.35(25.15)29-11(75)
Swaraj Engin 434.9(430.0)476-349(2)
Swaraj Mazda 475.0(473.3)485-345(6)
Swiss Glass 43.4(42.15)45-29(19)
T,U
T.v. Today 82.6(80.6)90-41(109)
Talwalkars Better Value Fitness Ltd. 195.95(196.3)223-108(20)
Tamboli Capital Ltd. 22.8(22.5)31-18(31)
Tata Coffee 1382.2(1381.65)1562-711(139)
Tata Metaliks 61.3(61.2)78-51(11)
Thinksoft 78.95(79.8)123-33(71)
Thirumalai Chem 107.9(108.05)145-42(15)
Thomas Cook 60.95(60.25)74-32(61)
Tide Water 7706.0(7731.45)8539-5676(0)
Timken India 193.4(193.3)269-163(16)
Tinplate Of India 52.1(53.65)57-32(21)
Titanor Components 203.0(202.05)229-76(3)
Tplplast 116.15(129.05)205-59(119)
Transport Co 68.0(68.1)79-52(34)
Trent 1157.0(1160.55)1260-771(0)
Triveni Eng & Ind 21.65(21.55)24-12(83)
Ttk Prestige 3349.2(3358.95)3996-2151(4)
Ttml 11.02(10.94)18-10(174)
Tulip 36.9(38.3)134-34(195)
Ubholding 120.65(115.0)155-53(1011)
Uco Bank 70.65(70.95)95-44(94)
Uflex 98.0(98.6)146-91(23)
Ultratech 1899.85(1895.65)2074-1093(27)
Unichem Lab 176.15(177.15)203-101(6)
Unitdspr 1879.1(1829.15)1954-450(685)
Unitech 26.55(27.05)37-17(2684)
United Bank Of India 66.6(66.95)87-45(31)
Unity Infraprojects 44.95(44.4)56-22(82)
Ushdev Int 241.0(233.35)349-185(17)
Usher Agro Ltd. 61.35(61.2)104-34(31)
V,W,X,Y,Z
V Guard Industries 481.3(484.3)508-141(9)
V S T Ind 1894.9(1844.7)2025-1025(0)
Vaibhav Gems 101.15(102.05)124-25(70)
Vardhman Poly 71.9(69.8)101-41(20)
Vardhtext 250.05(246.6)265-155(250)
Varun Industries 20.1(21.05)279-16(57)
Venkys 466.65(455.7)621-322(21)
Videocon 169.85(169.55)196-161(7)
Vikas Wsp 52.85(53.55)76-9(277)
Viseshin 17.03(16.22)17-2(37)
Vivmed Labs 331.2(335.4)444-213(16)
Voltas 102.25(103.65)138-71(144)
W P I L 370.65(363.15)458-169(3)
Welspun India 67.15(67.55)69-22(24)
West Coast Pap 117.0(111.45)122-44(426)
Whirlpool 249.7(251.2)272-141(646)
Wire & Wireless 22.8(22.75)26-5(455)
Yes Bank 419.45(421.1)429-230(60)
Zee News 17.3(17.6)19-8(85)
Zenu Infotech 46.0(49.6)54-22(112)
Zuari Ind 120.8(115.35)196-113(236)
Zylog Systems 78.45(76.15)340-65(1532)
GROUP T
A
Aarti Drugs 219.7(218.85)230-72(21)
Amara Raja 256.25(258.25)267-89(9)
Andrew Yule 19.75(19.65)28-12(38)
Arvind Remedies 30.4(30.6)40-18(53)
Assam Company 7.18(7.41)10-4(316)
Atlas Cycles 377.3(380.1)466-247(1)
B,C
B & A Ltd 207.6(212.1)255-71(3)
Binani Ind 127.35(129.35)150-88(14)
Blissgvs 40.0(41.0)44-20(18)
Brilliant Securities 90.75(86.45)90-39(75)
Choice International 39.8(39.6)58-28(69)
Cubical Finan. 81.95(86.25)91-21(73)
D,E,F,G
D C M 80.0(79.5)206-41(16)
Db Stock Brokers 95.65(95.7)112-90(42)
Dhanalakshmi Bk 58.7(55.15)79-42(434)
Dover Securities 132.0(131.3)153-66(4)
E P C Ind 125.0(124.0)135-63(5)
Financial Tech 1113.05(1127.35)1223-518(39)
Goodricke Group 162.0(163.95)169-103(61)
Guj. Sidhee Cem 14.38(14.84)16-6(177)
H,I,J,K,L,M
Hind Rectifiers 54.7(51.85)56-36(17)
I F B Ind 98.35(99.55)130-58(9)
Inani Marb 525.0(506.65)579-93(19)
Intensive Air Systems 12.4(11.9)12-4(66)
Jayaswals Ne 11.96(11.79)22-9(99)
Kotawala Ind 185.25(185.4)185-79(84)
Luminaire Technologies 42.8(42.9)43-11(1499)
Mount Ev Min 117.65(113.7)121-47(202)
N,O,P,Q
Nelco 50.5(51.9)60-37(37)
Peninsula 69.8(68.8)84-27(190)
Pioneer Distilleries 58.5(58.25)61-25(34)
Polypro Fibrils (i) 13.94(13.44)17-8(104)
Prakash Ind 46.15(46.6)65-25(61)
R
R S Software 168.15(172.25)197-43(20)
Rain 36.2(36.0)48-27(18)
Rama Phos 58.3(60.65)91-37(19)
Rasi Electrodes 40.5(41.6)47-19(28)
Rollatainers 277.5(264.3)277-94(5)
S
S Kumars 12.9(12.9)40-12(577)
S P L 90.0(88.7)95-28(12)
Shalibhadra Fin 53.7(54.3)79-36(152)
Singer India 119.2(119.45)128-26(16)
Sri Adhikari 94.4(94.25)109-56(13)
Subuthi Finance 79.8(77.9)82-24(24)
Symphony Comfort 296.15(298.25)1250-173(5)
Synergy Multibase 47.3(45.05)47-25(80)
T,U,V,W,X
Tips Indus 80.15(78.6)83-32(13)
U B Eng 37.65(37.75)55-27(44)
Umangdair 60.7(57.9)68-21(105)
Venus Remedies 272.45(276.4)316-141(6)
Viceroy Hotels 23.1(22.55)34-14(39)
Walchandnagar 75.35(74.8)111-57(108)
Welspun Syntex 13.15(13.84)16-8(56)
Wintac 88.65(84.45)88-21(10)
Y,Z
Ybrant Digital 74.6(71.95)141-65(54)
GROUP S
A,B
Amrutanj 151.45(150.85)178-122(13)
Amrutanjan Health Care 151.45(150.85)178-122(13)
Amtek Auto 71.3(71.4)146-70(86)
Apw President Systems 225.5(223.05)261-143(13)
Atul Auto 141.2(143.1)148-66(12)
Bajaj Elect 199.65(199.35)234-132(6)
Balkrishna Ind 246.7(245.65)303-151(11)
Banco Products 62.15(65.95)76-56(14)
Bf Utilities 315.45(320.45)490-259(66)
Bi 207.95(213.8)267-132(37)
C,D,E,F
Camphor&allied 154.95(153.1)185-85(4)
Camson Bio Technologies 56.0(54.0)68-36(45)
Carnation Nutra 461.5(459.85)484-320(1)
Cheviot 344.0(344.75)371-249(4)
Compucom Soft 19.28(16.13)19-9(1979)
Controlpr 82.3(81.75)85-25(16)
Deepak Nitrite 245.0(242.35)252-136(2)
Diamond Power Infrastructure Ltd 107.7(108.4)144-74(18)
Dynamatic Tech 710.1(725.0)1125-590(2)
Emami 592.0(587.7)654-320(1)
Erainfra 135.65(136.7)149-91(241)
Forbes Gokak 602.0(605.8)1005-385(1)
G,H,I,J,K,L
Gabriel India 27.3(26.1)31-18(37)
Geojit 23.8(23.75)26-14(39)
Granules Ind 166.5(171.2)234-55(13)
Gulf Oil Corp 82.65(84.25)103-52(28)
Hawkins Cook 2200.0(2138.9)2257-1215(1)
Helios & Matheson 55.55(55.35)57-18(70)
Ion Exchange 139.7(135.95)159-84(34)
J.k. Agri Genetics 495.9(480.35)562-204(2)
Jmfinan 16.75(16.9)19-11(262)
K Sera Prod 7.69(7.33)7-2(108)
Kennamet 822.8(824.75)1247-640(1)
Kisan Mouldings 30.45(26.05)31-17(44)
M,N
Madhucon Projects 32.6(32.85)74-27(19)
Man Indus 140.05(140.65)238-91(27)
Mayur Uniquo 464.5(464.6)480-155(2)
Mazdaltd 124.3(129.1)146-70(11)
Mercator Lines 19.15(19.25)33-15(47)
Micro Tech 45.25(42.75)91-38(38)
Modison Metals 43.9(42.15)51-26(64)
Mohit Industries 54.6(54.95)67-21(41)
Nakoda Tex 9.39(9.21)12-7(104)
Navin 283.6(286.75)437-276(3)
Neuland Lab 142.4(149.0)197-59(9)
O,P,Q,R
Oriental Carbon 131.0(135.8)186-82(10)
Oriental Cont 20.0(19.65)42-17(53)
Ortin Laboratories 29.95(30.1)32-13(39)
Patel Eng 76.35(75.4)127-62(62)
Rainbow Papers 79.5(79.55)91-58(56)
Relaxo Footwear 792.0(792.2)908-235(2)
S
Sanwaria Agro 34.45(34.3)49-9(97)
Sarda Energy & Minerals Ltd 136.6(140.55)155-72(38)
Sardaen 136.6(140.55)155-72(38)
Schenectady 1392.1(1392.1)2599-1341(3)
Shahi Shipping 134.55(138.5)153-58(49)
Shakti Pumps 62.05(63.45)67-29(13)
Sharon Bio-medicine 340.0(345.9)460-288(13)
Shivvani 121.0(121.55)224-118(5)
Span Diagnostics 48.9(49.1)51-25(18)
Steel Exchange India 92.0(91.7)95-39(108)
Subros 30.8(29.6)40-20(33)
Suprajit Eng 28.0(27.4)32-16(47)
T,U,V,W,X,Y,Z
Tcplpack 69.0(60.0)70-34(16)
Tilaknagar Industries 66.6(64.45)74-28(425)
Unitedbrew 762.45(748.6)896-339(236)
V I P Ind 79.95(80.4)128-68(167)
Vadilal Ind 208.45(205.6)306-87(57)
Zicom Elec Sec 91.75(87.0)92-25(161)
Zydus Wellness Ltd 461.5(459.85)484-320(1)
GROUP Z
A,B
Aarey Drugs 52.45(55.15)62-9(343)
Aci Infocom 154.95(154.2)176-44(52)
Agarwal Holdings 54.0(56.1)73-24(222)
Apeego 174.15(173.2)175-20(170)
Arcadia Mercantile Capital 13.87(13.21)15-4(56)
Associated Finlease 40.7(40.45)42-10(185)
Barasia Holding & Trading Company 215.0(216.05)254-149(18)
Beryl Drugs 25.25(26.4)33-14(45)
Blue Circle Services 67.45(68.35)85-61(467)
C,D,E,F,G
Centron Ind 172.1(168.65)175-23(10)
Dhvanil Chemicals 75.0(74.15)86-25(309)
Eastern Sugar 12.43(11.89)14-6(221)
Esaar 60.0(59.35)64-9(94)
Finalysis Credit & Guarantee Company 94.9(93.05)94-30(68)
Gemstone Investment 16.65(17.0)20-5(925)
Goyal Financials 50.5(48.1)51-13(34)
Grenada Investment & Trading Comapny 113.3(117.1)142-11(27)
Gujarat Reclaim 1604.95(1549.35)2020-1060(5)
H,I,J
Hind. Copper 213.05(266.3)320-146(2559)
Inca Finlease 15.4(15.5)160-14(208)
Infodrive Soft 8.67(8.26)23-5(74)
Intec Secur. 73.85(76.15)90-27(23)
Jain Marble Udhyog 24.63(24.15)27-9(109)
Jalan Metallurgical 346.5(344.75)350-52(32)
Jalgaon Reroll 123.4(124.05)128-37(231)
Jatin Fin. 193.0(203.05)209-48(11)
K,L,M,N,O
Kalefilms 29.8(31.2)49-17(88)
Kosha Cubidor 21.45(21.1)26-4(103)
Mahanivesh 310.0(311.55)315-250(3)
Margltd 69.4(58.1)103-57(138)
Mppolyprole 143.9(137.45)144-88(4)
National Min 166.5(169.7)206-136(49)
Natraj Comm 117.0(118.85)125-35(12)
Ncl Research And Financial Services 900.0(905.0)999-94(38)
P,Q,R
Parikh Herbals 28.0(29.45)65-5(86)
Pflinfotc 27.75(26.45)358-15(95)
Polytex India 234.65(234.5)281-121(133)
Rammaica 29.25(30.75)36-9(32)
Rasoya Proteins 88.85(89.1)94-18(278)
Ravinay Trading Company 177.45(178.9)423-111(13)
Raymed Labs 18.0(15.75)34-14(75)
Regency Trust 31.25(31.0)59-15(20)
Rosebud Commercial 50.75(51.15)54-17(65)
S
S P Capital Financing 54.9(52.3)139-38(19)
Sai Wires India 29.6(28.6)117-13(89)
Sawaca Finance 209.55(202.8)234-15(134)
Secunderabad Healthcare 28.35(27.0)28-2(666)
Shilpamedca 309.0(305.25)328-135(2)
Shree Global Tradefin 37.05(38.95)248-37(21)
Shree Nath 60.0(58.0)60-8(142)
Surya Industrial Corporation 72.95(69.5)77-64(10)
Swan Mills 133.95(136.05)147-56(134)
T,U,V
Tilak Finance 68.3(67.0)68-9(200)
Toshika Chemicals 162.9(163.0)165-29(66)
Trendy Knitwear 13.6(13.91)19-4(275)
Tuni Textile Mills 207.75(208.2)284-29(382)
Tyche 14.2(14.0)15-9(47)
Veerenrgy 14.9(14.5)17-1(1142)
Venusvent 12.0(12.99)26-6(101)
Vishal Cotspin 137.7(140.7)190-122(9)
Vision Tech 9.34(9.23)10-5(318)
W,X,Y,Z
Wyn Aqua Exp 19.95(19.85)21-5(113)


Go to Top

Photo Gallery
A digital image called 'Venus, 1985' created by Andy Warhol retrieved from disk 1998.3.2129.3.22...

A digital image called 'Venus, 1985' created by Andy Warhol retrieved from disk 1998.3.2129.3.22...

Crew members of Colombian-registered sailing ship Gloria stand on the ship's masts during a...

Crew members of Colombian-registered sailing ship Gloria stand on the ship's masts during a...

A rainbow appears over the sky of the city of Sao Paulo April 24, 2014. Sao Paulo is one of the...

A rainbow appears over the sky of the city of Sao Paulo April 24, 2014. Sao Paulo is one of the...

27 year old white polar bear Uslada shakes off water in her pool at the Leningrad Zoo in St...

27 year old white polar bear Uslada shakes off water in her pool at the Leningrad Zoo in St...

U.S. President Barack Obama waves from Air Force One as he departs Haneda International Airport...

U.S. President Barack Obama waves from Air Force One as he departs Haneda International Airport...

Singer-songwriter, Leslie Grace arrives at the 2014 Billboard Latin Music Awards on Thursday...

Singer-songwriter, Leslie Grace arrives at the 2014 Billboard Latin Music Awards on Thursday...

A model of a pink fisherman and bicycle are positioned on a rock in the Irish Sea near the...

A model of a pink fisherman and bicycle are positioned on a rock in the Irish Sea near the...

Actress Emma Stone arrives for 'The Amazing Spider-Man 2' premiere in New York April 24, 2014...

Actress Emma Stone arrives for 'The Amazing Spider-Man 2' premiere in New York April 24, 2014...

A girl leaps over headstones at the Jakarta War Cemetery following the ANZAC Day dawn service in...

A girl leaps over headstones at the Jakarta War Cemetery following the ANZAC Day dawn service in...

A fire-fighter walks past a school bus leaning against a eucalyptus tree after it veered off the...

A fire-fighter walks past a school bus leaning against a eucalyptus tree after it veered off the...

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