Press Esc to close
Tuesday 30 September 2014
News updated at 7:13 PM IST
Weather
Max: 31°C
Min : 21°C
In Bangalore
Sunny day

Stocks prices on Nov 29, 2012

Nov 29, 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 703.75(704.45)915-541(16)
A C C 1395.4(1391.95)1514-1083(36)
Abirlanuv 1063.3(1052.75)1082-710(43)
Acl 207.5(205.5)220-135(64)
Adani Enter 231.05(232.4)455-151(250)
Akruti City 172.5(165.55)240-161(7)
Allahabad Bank 137.4(136.0)211-103(173)
Alok Industr 10.88(11.23)23-10(11254)
Alstom Proje 422.85(422.3)441-280(14)
Andhra Bank 108.15(104.6)138-79(95)
Apollo Hosps 805.35(874.9)902-452(5121)
Apollo Tyres 83.6(83.5)102-53(272)
Arvind 89.5(86.75)107-59(444)
Ashok Leyland 27.95(27.85)32-20(880)
Asian Paints 4317.7(4123.35)4369-2551(23)
Aurobindo Phar 184.2(180.2)186-83(619)
Aventis Pharma 2379.95(2200.0)2429-2002(1)
Axis Bank 1305.55(1290.0)1310-784(233)
B
B A S F India 712.25(668.95)732-427(34)
B H E L 222.4(224.0)328-195(518)
Bajajhoin 852.95(844.05)885-625(1)
Balaji Tele. 53.05(52.8)58-29(88)
Ballarpur Ind 23.65(23.45)26-17(180)
Bank Of India 275.7(272.6)408-253(106)
Bharat Earth. 276.35(273.65)702-270(25)
Bharat Forge 261.15(258.35)347-231(37)
Bhartiartl 330.15(326.55)400-238(1269)
Bk Of Baroda 740.25(729.3)881-606(51)
Bombay Dye 125.05(115.95)127-62(1092)
Boschl 9200.35(8910.9)9400-6425(1)
Bpcl 336.5(327.9)394-229(46)
Brigade Enterprises 70.6(70.15)81-38(28)
Britannia Ind 494.5(485.65)599-400(18)
C
C E S C 306.7(293.35)345-186(204)
C M C 1100.0(1094.4)1191-685(1)
Cadila Health 825.25(819.9)964-629(24)
Cairn India 328.85(327.95)400-290(630)
Canara Bank 443.2(436.9)566-306(65)
Castrol India 298.05(299.6)338-192(28)
Central Bank Of India 74.95(74.2)111-62(96)
Century Enka 133.05(133.2)144-88(33)
Century Tex 416.05(399.45)418-215(325)
Chambal Fert 66.65(65.75)94-62(184)
Chennai Petro 127.0(126.7)188-117(14)
Cipla 405.15(391.1)407-286(419)
Coal India Ltd 368.9(362.8)386-293(388)
Colgatepalm. 1454.8(1422.45)1469-932(27)
Corp Bank 411.0(407.45)528-335(6)
Crompton Gr. 113.05(116.3)167-102(222)
Cummins India 476.3(466.4)517-322(19)
D,E,F
Dabur India 125.75(124.35)140-92(56)
Dena Bank 108.65(107.25)115-47(235)
Dish Tv India 78.65(77.8)84-52(1070)
Dlf 208.6(205.15)261-169(566)
Dr Reddy`s Lab 1808.8(1785.35)1826-1528(30)
Dredging Corp 232.25(234.1)321-187(6)
E I H 71.8(71.7)103-69(20)
Edelweiss Capital 35.65(36.3)45-21(76)
Educomp Sol 150.45(147.45)262-128(293)
Eng India 228.7(227.6)288-195(10)
Escorts 66.45(62.55)93-55(952)
Essel Propack 39.8(39.7)43-23(38)
Exide Ind 143.65(145.1)166-98(87)
F D C 88.75(87.85)95-75(32)
Federal Bank 472.0(461.35)494-322(49)
Finolex Cables 52.8(51.45)54-21(299)
Finolex Ind 61.4(60.8)76-42(56)
G
Gail 344.4(339.4)404-303(44)
Geometric 107.1(108.25)125-42(106)
Gillette Ind 2324.1(2315.4)2624-1771(0)
Glaxo Smithk. 2051.9(2037.85)2338-1830(4)
Glaxocon 3697.05(3685.4)3894-2179(5)
Global Tele 28.0(27.65)61-23(165)
Gmr Infra 17.85(18.0)34-16(4852)
Godrej Cp 734.2(709.45)744-370(33)
Grasim Ind 3295.0(3205.6)3511-2216(6)
Great Offshore 99.15(97.0)140-70(103)
Gtl Infrastructure 7.89(7.88)14-6(191)
Guj. Ind Power 67.7(67.7)84-56(41)
Guj. Min Deve 207.0(206.35)221-151(16)
Gujarat St Petronet 72.35(72.15)92-62(63)
H
H C L Infosys 37.6(38.25)53-34(66)
H C L Tech 641.05(642.85)649-380(35)
H D F C Bank 698.75(680.2)703-400(411)
H M T 41.25(41.0)53-26(30)
Hdfc 821.0(797.4)824-600(459)
Hdil 112.7(106.5)135-52(5203)
Hero Honda 1822.75(1841.8)2278-1702(41)
Hexaware Tec 108.9(109.6)142-73(296)
Hind Petro 284.75(277.15)356-238(52)
Hind Zinc 137.95(135.9)149-113(451)
Hindalco Ind 113.35(112.4)164-100(604)
Hindujav 493.25(495.75)522-286(8)
Hpcl 284.75(277.15)356-238(52)
Hsng Dev Infra 112.7(106.5)135-52(5203)
Hsq Dev Fin 821.0(797.4)824-600(459)
Hul 547.75(541.25)579-375(85)
Hul 547.75(541.25)579-375(85)
I
I C I India 950.0(931.2)983-693(4)
I T C 297.9(293.7)299-192(227)
Icici Bank 1081.75(1034.25)1102-641(503)
Idbi 104.45(101.95)121-77(498)
Idea Cellular 99.45(100.1)102-71(272)
Idfc 166.95(162.85)168-90(775)
India Cements 84.55(84.9)118-65(289)
India Infoline 77.2(75.95)80-42(105)
Indiabulls Real Est 69.65(66.7)83-40(2019)
Indian Bank 179.35(182.0)265-152(17)
Indian Hotels 62.1(61.45)80-51(60)
Indian Ovrsea 76.9(75.5)119-66(183)
Indusind Bank 415.95(394.05)417-221(147)
Infosys Tech 2444.85(2469.15)2990-2101(54)
Ingvysya 482.0(465.35)487-276(37)
Ioc 264.0(260.05)291-239(27)
Ipca Lab 453.35(452.1)495-245(7)
Ispat Ind 9.9(9.88)15-9(880)
J,K,L
J & K Bank 1381.4(1347.15)1432-645(30)
J B Chem 84.45(80.45)90-58(162)
Jaiprakash Ass 94.7(92.8)96-50(2308)
Jaypee Infratech Limited 46.85(46.05)61-33(163)
Jet Airways 532.0(542.1)598-167(1073)
Jindal 133.35(131.45)180-101(252)
Jindal Stainless 69.5(67.2)88-55(51)
Jindal Steel 381.45(379.45)663-321(145)
Jsw Steel 731.6(735.3)885-464(119)
Kfa 13.72(13.71)30-7(3711)
Kotakbank 648.65(634.85)656-418(96)
L I C Hsq Fin 257.9(249.45)290-208(609)
L&t 1662.0(1619.6)1719-971(285)
Lanco Infratech 13.33(12.87)25-8(5739)
Lupin 578.7(574.3)631-409(35)
M,N,O
M & M 933.25(928.65)960-621(92)
M&m 933.25(928.65)960-621(92)
Mangalore Ref 60.95(60.15)74-49(91)
Maruti 1487.45(1493.3)1514-905(41)
Mphasis Bfl 387.8(399.4)439-295(12)
Mtnl 25.55(25.8)45-20(932)
Mtnl 25.55(25.8)45-20(932)
N T P C 160.6(158.6)190-138(508)
National Alum 45.1(44.4)68-44(41)
Nestle Ind 4670.0(4616.1)5024-3930(6)
Neyveli Lignite 80.25(79.4)105-69(34)
Novartis India 681.85(670.8)934-616(3)
O N G C 253.65(249.75)303-240(198)
Omaxe 162.05(161.4)171-128(111)
Oracle Fin 2892.8(2929.4)3125-1738(2)
Orchid Chem 99.15(97.9)197-95(231)
Oriental Bank 320.45(318.5)336-190(33)
P,Q
P & G Hygiene 2551.0(2576.5)2669-1600(0)
Parsvnath Dev 38.45(38.6)64-35(49)
Pfizer 1165.0(1142.55)1410-1071(1)
Pidilite Ind 212.0(207.8)224-133(80)
Piramalhe 495.0(490.35)562-340(8)
Pnb 766.4(754.15)1091-659(40)
Polaris Soft 123.2(124.05)175-102(92)
Power Fin Corp 189.6(182.45)223-131(210)
Power Grid Corp 117.95(118.4)124-95(549)
Punj Lloyd 52.45(50.75)65-37(764)
R
Ranbaxy Lab 512.15(502.65)578-366(85)
Rashtriya Chem 52.4(52.3)73-42(55)
Raymond 448.35(441.9)455-300(336)
Rcom 69.5(69.5)109-46(3155)
Reliance Capital 412.0(401.75)481-225(680)
Reliance Ind 796.5(786.2)881-671(302)
Reliance Power 96.8(95.25)139-68(1064)
Relinfra 476.25(470.7)679-328(240)
Rolta India 61.7(61.75)108-50(106)
S
S A I L 79.05(78.6)115-73(148)
Satyam Comp 101.45(102.45)116-62(434)
Sbi 2132.05(2112.2)2474-1576(301)
Shipping Corp 52.7(53.2)81-46(62)
Siemens 674.0(674.1)838-627(30)
Sobha Developers 365.45(347.15)398-185(669)
Sterlite Ind 105.1(101.95)138-86(1508)
Sterlite Optical 30.15(29.95)46-27(217)
Sun Pharma 708.3(700.25)728-488(44)
Suntv 406.65(388.7)413-176(338)
Suzlon Energy 18.55(17.05)32-14(16713)
Syndicate Bnk 122.8(121.1)127-67(75)
T,U,V
Tata Chem 324.55(310.4)374-295(72)
Tata Elxsi 215.0(214.75)254-167(6)
Tata Power 105.85(103.35)121-80(471)
Tata Tea 162.3(162.95)181-81(795)
Tatacomm 235.85(237.25)266-185(15)
Tatamotors 278.25(266.4)320-167(1523)
Tcs 1298.05(1295.1)1438-1046(83)
Tech Mahindra 879.8(892.7)1043-537(60)
Thermax 590.85(570.6)602-388(12)
Tisco 376.95(376.05)500-332(583)
Titan Ind 307.0(302.9)309-154(178)
Torrent Pharma 655.0(657.45)727-504(266)
Torrent Power 158.8(157.55)252-146(23)
Tvs Motor 38.55(37.15)63-31(221)
Union Bank 233.95(234.05)273-150(243)
Unitedphos 114.25(111.75)168-105(222)
Vijaya Bank 55.8(55.55)68-43(167)
W,X,Y,Z
Welspunguj 105.4(103.0)156-64(65)
Wipro 385.3(378.75)452-325(162)
Wockhardt 1655.0(1736.25)1827-251(20)
Wyeth 957.0(872.75)1044-794(9)
Zeeenter 202.4(200.65)208-113(571)
GROUP B
A
3i Infotech 7.17(7.14)22-7(547)
3m India Ltd 4037.0(3987.7)4529-3200(0)
A P Paper 288.35(290.5)373-120(12)
Aarti Ind 92.15(92.35)98-43(12)
Aban Offsho 378.85(381.55)571-320(142)
Abg Heavy Ind 120.0(100.0)244-98(126)
Adani Power Ltd 50.8(49.85)96-36(535)
Adani Power Ltd 50.8(49.85)96-36(535)
Adhunik Metaliks 31.6(30.95)59-24(128)
Adlabs Films 82.4(75.85)97-49(943)
Advanta India 838.45(837.8)882-222(5)
Aegis Logis 180.7(185.15)193-100(36)
Agro Tech Foods 466.25(448.15)517-340(22)
Ajanta Pharma 370.25(366.2)505-145(10)
Alembic Pharmaceuticals Ltd 64.0(62.05)78-34(54)
Allied Digital Services 21.6(20.35)32-18(59)
Allsec Technologies 60.25(57.4)60-9(42)
Andhra Petroch 15.29(14.91)27-14(165)
Anikinds 36.1(37.0)40-22(38)
Ankit Metal 20.3(20.15)23-11(264)
Ankush Finstock Ltd 14.95(14.75)20-5(75)
Ansal Properties 31.55(31.3)41-21(80)
Anuh Pharma 146.5(152.4)164-110(17)
Apl Apollo Tubes Ltd 182.65(183.5)201-121(21)
Aptech 68.15(69.1)102-64(215)
Archies 27.15(26.95)35-20(276)
Arrow Webtex 77.85(78.1)87-52(926)
Arshiya International Ltd. 122.25(122.3)171-111(24)
Artson Eng 28.65(25.8)36-19(56)
Ashapura Mine. 46.9(44.7)46-8(142)
Ashika Credit Capital Ltd 120.0(117.45)150-37(22)
Astra Micro 38.75(38.6)49-33(48)
Astra Zeneca 1526.0(1565.15)2649-1209(37)
Astral Poly Technik 350.0(353.05)418-124(4)
Atlanta 38.75(38.8)70-32(59)
Atul Chem 423.5(424.15)448-135(9)
Auto. Axles 356.15(368.05)560-320(3)
Autoline Industries 175.35(157.65)211-75(222)
Avaya 409.15(405.15)468-121(7)
B,C
B O C India 400.6(405.75)530-265(3)
Bajaj Auto Fin 1360.1(1368.9)1394-585(105)
Bajaj Hind 26.7(27.0)37-23(756)
Balmer Lawri. 674.95(675.75)709-463(3)
Balrampur Chini 60.5(60.9)74-32(82)
Bank Of Maha 55.4(55.25)58-37(28)
Bartronics India 23.05(23.35)46-18(99)
Bata India 930.1(934.7)989-492(21)
Bayer 1221.8(1196.9)1288-673(40)
Berger Paints 147.95(143.25)156-78(156)
Bgr Energy Systems 267.55(267.85)373-172(38)
Bharati Shipyard 66.75(64.55)114-61(100)
Bhartiya Int 160.05(152.45)160-45(23)
Bhussteel 459.05(458.5)513-296(13)
Biocon Ltd 288.0(282.05)329-208(118)
Blue Dart Ex. 1975.45(1994.85)2205-1380(2)
Bombay Bur Trdg 123.8(125.0)137-67(56)
Bombay Rayon Fashions 266.0(261.75)286-199(204)
Brooks Laboratories Ltd 21.95(22.3)28-12(75)
C R I S I L 959.45(933.4)1261-750(3)
Can Fin Homes 136.8(133.8)147-87(24)
Cclpr 329.0(320.35)371-116(9)
Ceat 103.05(102.8)125-66(30)
Chirawa Cements 148.45(142.7)160-14(265)
Cholam. Inv 238.4(233.9)244-106(9)
Chromatic India 91.0(90.5)101-59(87)
Cinemax India 20.57(18.7)39-11(119)
City Union Bnk 52.15(50.3)54-33(349)
Colourchem 625.0(634.05)683-556(2)
Core Project 314.3(306.4)345-245(185)
Coromandel Fert 278.0(271.35)313-234(7)
Cox And Kings(india) Ltd 135.8(136.55)207-119(42)
Crew B.o.s. Prod 19.35(20.4)40-19(110)
D,E,F
D C M Shr. Con 70.25(70.15)86-37(16)
D C W 22.1(22.35)26-7(170)
Dabur Pharma 91.25(90.9)176-78(73)
Deepak Fert 125.95(125.8)170-118(17)
Den Networks Ltd 199.9(193.8)203-46(173)
Development Credit Bank 44.85(44.45)52-30(383)
Dewan Hsq Fin 195.7(193.1)279-142(12)
Dhan.invest 169.15(165.85)169-41(22)
Dhanuka 129.0(125.05)140-80(44)
Dil 609.0(605.0)776-358(3)
Disa India 2800.0(2772.3)3944-1450(0)
Dishman Pharma 115.5(114.0)123-32(166)
Divi's Lab 1183.9(1176.0)1215-711(10)
E I Dparry 229.5(226.15)256-165(9)
Eclerx Services 745.3(726.8)900-570(2)
Eicher Motors 2701.05(2613.15)2775-1376(17)
Electrosteel C. 26.05(26.15)29-15(48)
Ess Dee Aluminium 297.2(299.6)321-114(9)
Essar Oil 69.8(68.1)73-44(1437)
Eveready Ind 24.0(22.9)32-16(216)
Everest 248.65(234.7)254-102(42)
Everonn Systems India 139.45(140.05)475-133(121)
Excel Crop 210.25(211.2)242-85(11)
Fag Bearings 1682.0(1674.75)1826-978(0)
Fairfield Atlas 130.0(132.1)187-62(9)
Fineotex Chemical Ltd 45.8(46.25)114-17(27)
Firstsource Solutions 11.92(11.82)15-5(432)
Flexituff International Limited 242.7(209.2)384-175(235)
Fluidomat 54.0(53.3)55-25(29)
Fortis Healthcare 108.7(101.05)117-81(535)
Future Capital Holdings 214.0(217.1)234-101(584)
Future Ventures India Ltd 10.0(10.13)11-7(299)
G,H
G I C Hsq Fin 116.2(118.4)127-68(91)
Gallantt Metal 28.2(27.75)32-15(113)
Gandhimathi Appliances 320.0(320.85)420-240(5)
Ganesh Poly 45.0(43.4)60-40(28)
Gateway Distriparks 128.95(129.55)159-117(43)
Gati 34.9(35.4)49-23(76)
Gei Industrial Systems Ltd. 89.7(75.7)141-52(390)
Gemini Comm 7.54(8.04)28-7(151)
Geodesic Inf 56.5(52.2)65-33(1288)
Gitanjali Gems 486.4(474.35)490-286(196)
Glenmark Phar 443.0(436.7)456-265(52)
Godrej Indus 299.25(295.65)327-168(48)
Goenka Diamond & Jewels Ltd. 30.25(30.85)31-2(534)
Goodyear India 313.1(310.15)412-275(5)
Greave 78.35(77.9)99-60(53)
Gruh Fin 210.85(202.3)223-101(746)
Guj. Alkalies 139.75(137.05)145-100(24)
Guj. Amb Exp 26.75(25.15)27-16(324)
Guj. Fluoroch. 338.6(322.25)542-303(44)
Guj. Nre Coke 18.05(17.75)28-14(188)
Guj. State Fert 70.0(71.45)93-64(60)
Gujarat Pipavav Port Ltd 46.75(46.75)64-44(25)
H F C L 10.17(10.15)16-10(475)
Hanung Toys 161.4(162.8)166-76(239)
Harrisons Malay 65.9(64.8)86-49(20)
Havell`s India 577.1(573.6)672-365(23)
Hercules Hoists 134.75(133.55)164-95(21)
Heritage Food 488.45(490.65)562-133(86)
Hikal 450.05(448.85)479-226(2)
Himadri Chem 26.05(26.35)57-25(78)
Himatsingka S. 38.25(38.05)39-22(122)
Hind Con 17.85(17.1)33-14(1314)
Hind Motors 9.56(9.44)14-7(141)
Hind Oil Exp 98.35(97.7)152-86(314)
Hind Sanitary 126.3(126.35)181-104(17)
Honeywell 2381.8(2393.4)3391-1620(3)
Hotel Leela 29.8(30.15)40-27(77)
House Of Pearl Fashions 115.0(115.75)119-46(9)
Hyderabad Ind 485.1(482.35)547-255(3)
I,J
I F C I 30.2(29.45)49-19(1777)
I T I 23.0(23.0)32-16(66)
I V R Cons 40.4(39.65)75-27(1102)
Ibn18 34.35(34.85)36-15(3768)
Ibretails 52.6(50.1)52-8(47)
Iid Forgings 122.25(122.3)171-111(24)
Il&fs Transportation Networks Ltd. 186.1(183.9)224-143(10)
Inabs 672.0(676.55)850-566(1)
India Glycols 185.65(184.4)226-111(28)
Indiabulls Finan 253.4(229.1)260-128(1607)
Indiabulls Power 12.24(11.78)20-8(1199)
Indian Infotech And Software 21.4(21.7)24-1(1586)
Indian Terrain Fashions Ltd 61.0(59.95)121-47(25)
Indoco Remedies 67.85(67.8)83-50(74)
Indraprastha Gas 261.8(258.35)411-170(82)
Info Edge India 363.6(360.15)400-274(5)
Inox Leisure 83.8(79.85)83-35(44)
Irb Infrastructure Developers 134.1(126.15)210-100(919)
Ismt 22.1(23.1)34-21(52)
Ivrcl Infrastruc 40.4(39.65)75-27(1102)
J B F Ind 130.05(126.1)151-89(47)
J K Ind 114.0(112.8)131-58(17)
Jai Corp 58.2(57.75)117-45(479)
Jain Irrigation 65.7(64.6)123-59(382)
Jaiprakash Hydro 39.4(37.8)49-24(448)
Jay Shree Tea 120.05(119.9)123-78(143)
Jhaveri Weld 39.35(32.8)40-3(103)
Jhs Svendgaard Laboratories 30.3(28.55)48-27(48)
Jindal South West Holdings 549.95(562.1)1092-356(27)
Jindpolyfm 190.0(188.0)240-143(32)
Jk Cement 299.6(295.0)334-96(20)
Jklakshmi 135.5(133.85)142-36(63)
Jubilant Org 211.4(212.3)243-154(36)
Jyothy Laboratories 177.05(177.85)185-71(94)
Jyoti Struct 46.25(43.8)58-35(258)
K,L
K G Denim 15.34(14.86)17-8(169)
K R B L 25.95(25.8)28-12(75)
Kajaria Ceramic 249.2(247.9)255-90(51)
Kale Consult 376.2(388.9)407-91(17)
Kalpataru Pwr 81.8(80.5)134-64(26)
Kalyani Steels 52.25(51.85)70-32(31)
Kanoria Chem 38.0(37.4)39-23(63)
Kansanero 1105.0(1000.0)1114-801(8)
Kar Vysy Bank 459.3(460.35)482-322(16)
Karnataka Bnk 163.6(156.15)171-64(3924)
Kaveri Seed Company 1279.45(1290.75)1325-420(7)
Kecil 62.9(62.6)80-31(30)
Kei Ind 17.85(17.9)22-12(81)
Kgnind 17.2(17.0)32-13(134)
Kirloskar Ferro 29.75(29.8)33-20(55)
Knr Constructions 122.15(103.85)152-81(17)
Kolte Patil Developers 81.45(82.35)84-26(176)
Kpitcumm 126.0(128.35)142-68(45)
Kpr Mill 129.75(131.15)148-75(16)
Kwality Dairy 33.9(33.8)60-25(91)
L K P Mer Fin 62.1(62.0)82-52(24)
Lakshmi Machine 2071.1(2095.65)2204-1426(2)
Lanco Ind 25.8(25.45)32-17(51)
Liberty Phosp 195.0(192.9)205-45(117)
Liberty Shoes 108.7(108.9)125-56(54)
Lincoln Pharmaceuticals 43.8(42.55)45-19(102)
Lloyd Elect 57.3(57.1)74-36(21)
Lloyds Steel Ind 11.59(11.68)14-6(110)
Lovable Lingerie Ltd 375.2(376.1)479-278(131)
M
M And B Switchgears Limited 203.45(210.45)221-50(12)
M R F 10526.2(10045.3)11570-6471(11)
Macmillan Ind 109.75(108.55)120-27(22)
Madras Cements 202.45(204.5)219-100(14)
Mahforg 50.15(50.85)73-46(41)
Mahindra 994.5(993.0)1024-590(6)
Mahinlife 418.55(424.5)452-235(4)
Manali Petro 11.0(11.26)14-7(445)
Manappuram Gen 36.85(36.4)63-18(971)
Mandhana Industries Ltd. 239.95(239.95)299-208(32)
Mangalam Cem 177.35(173.75)192-76(15)
Mangalore Chem 40.7(41.3)57-33(191)
Marg 66.4(65.3)103-57(61)
Marico Ind 219.2(215.5)232-134(23)
Max India 243.6(238.3)250-140(45)
Mcleod Russel India 360.35(350.15)367-165(87)
Mcnally Bharat Engineering Company 97.5(97.6)128-79(53)
Mhril 324.45(319.8)337-255(9)
Midpoint Software & Electro Systems 50.0(49.4)50-17(28)
Mindtree 693.3(690.4)761-371(9)
Mirza 24.85(25.6)26-16(360)
Mmtc Ltd 676.35(677.05)1009-438(30)
Monnet Ispat 256.55(274.25)560-256(13)
Motherson Sumi 175.9(174.4)180-86(112)
Msk Projects India 21.45(21.05)41-19(121)
Mundra Port 125.4(129.3)157-105(145)
Muthoot Cap 100.0(100.15)103-51(13)
Muthoot Finance Ltd 207.0(203.1)231-105(81)
Mysore Cem 53.8(53.35)56-25(94)
N,O
N I I T 31.9(32.8)56-29(223)
Nagarjuna Con 47.4(43.3)66-28(683)
Natco Pharma 438.2(417.7)468-204(86)
Navneet Pub 56.45(55.75)65-50(25)
Nbventure 184.0(182.1)226-147(6)
Ndtv 80.15(76.95)80-24(69)
Nesco 704.25(696.25)775-499(3)
Network 18 Media 44.25(44.3)55-26(976)
Nhpc 22.5(23.35)23-14(2547)
Nhpc Ltd 22.5(23.35)23-14(2547)
Nilkamal Plast 241.0(236.05)274-177(6)
Nitin Fire Protection Industries 68.0(68.4)83-23(238)
Nocil 16.45(16.55)20-15(97)
Noida Toll Bridge 23.95(23.95)29-19(56)
Nucleus Soft 75.7(77.1)97-55(14)
Oil India Ltd 452.4(457.4)552-431(11)
Omkar Speciality Chemicals Ltd 119.0(119.8)131-49(17)
Omnitech Infosolutions 166.0(166.0)183-105(28)
Onelife Capital Advisors Limited 777.65(784.05)848-193(9)
Onmobile Global 42.5(42.6)84-28(330)
Opto Circu 104.85(98.25)225-97(1444)
Orbit Corporation 56.95(56.2)68-25(608)
Orient Paper 79.3(77.1)88-44(24)
Orissa Minerals Development Company Ltd 3660.85(3676.3)6039-2555(4)
Oswal Agro 17.4(17.9)33-14(65)
P,Q
Page Industries 3340.0(3319.15)3500-2275(0)
Panacea Biotec 119.5(120.4)149-63(11)
Pantaloon Ret 205.35(201.8)223-125(1872)
Parekh Aluminex 293.0(297.85)389-165(7)
Pasupati Fincap 24.25(23.3)45-9(125)
Petronet Lng 159.35(160.15)179-122(110)
Pg Electroplast Ltd 274.1(270.95)301-123(161)
Phoenix Mills 210.0(212.15)232-149(6)
Pidrugs 188.15(184.55)199-51(43)
Pipavav Shipyard 84.85(85.8)88-52(325)
Piramglas 90.0(91.6)124-83(25)
Pix Trans 59.25(60.9)68-26(40)
Plethico Pharmaceuticals 270.5(260.0)396-156(107)
Polyplex Corp 198.95(197.6)216-143(5)
Pradip Overseas Ltd. 36.75(35.0)127-33(96)
Praj Ind 49.6(49.75)92-40(183)
Prakash Constrowell Ltd 150.3(150.15)259-81(10)
Prakash Steelage Ltd 144.85(144.2)200-114(12)
Premier Auto 104.5(102.25)108-59(38)
Prime Focus 44.4(44.85)64-33(320)
Prism Cement 54.5(54.2)60-35(40)
Provogue (india) 15.44(14.44)36-11(451)
Pslltd 57.15(55.1)71-50(42)
Ptc 70.85(70.3)73-38(84)
Ptc India Financial Services Ltd 19.01(19.5)20-9(498)
Puravankara Projects 85.85(87.0)89-54(34)
Pvr 255.45(236.9)275-115(727)
R
Radico Khait 144.9(144.2)151-92(47)
Raj Television Network 183.45(188.9)257-63(25)
Rajesh Exp 124.55(124.1)148-110(743)
Rallis India 158.4(157.65)168-111(66)
Rama Newsprint 15.0(14.96)16-7(79)
Rasoya Proteins Ltd 90.1(89.1)94-18(89)
Redington India 77.85(80.75)94-65(62)
Rei Agro 11.96(12.26)22-7(336)
Reliance Indust 407.1(405.85)565-272(68)
Reliance Media World Ltd 44.35(44.1)66-35(28)
Renaissance Jewellery 71.5(69.95)102-50(16)
Ricoh India 51.0(51.4)91-24(44)
Rohit Ferro Tech 31.25(29.9)44-21(404)
Rswmltd 104.0(107.9)111-60(15)
Ruchi Soya Ind 61.6(60.2)107-59(20)
Rural Electrification Corporation 228.85(219.65)251-142(347)
S
S Bk Of Bikaner 395.35(392.0)470-302(6)
S Bk Of Mysore 575.0(547.7)601-408(7)
S Bk Of Travan 518.0(513.6)671-451(3)
S R F 207.9(207.15)304-192(8)
Sandur Mang 426.0(427.95)590-261(3)
Saregama Ind 89.75(89.35)120-55(48)
Se Investments 347.0(345.1)382-70(91)
Sesa Goa 178.6(172.45)270-148(526)
Sh Precoated St 130.0(128.55)145-85(13)
Shakti Pumps (india) Limited 67.0(62.35)68-29(76)
Shasun Chem 164.9(167.1)185-38(103)
Shree Cement 4420.0(4367.35)4470-1881(1)
Shree Ganesh Jewellery House Ltd 120.45(120.6)133-65(72)
Shree Renuka Sugars 29.15(29.2)42-22(933)
Shrenuj & Co 60.15(60.0)90-50(104)
Shriram City 913.0(874.7)937-461(2)
Shriram Trans 651.05(633.3)669-416(34)
Sintex Ind 62.2(61.65)104-50(662)
Sks Microfinance Ltd 158.05(150.55)158-54(19)
Solar Explosives 948.0(958.15)1024-667(5)
Sona Koyo St 13.98(12.98)15-9(691)
Southind.bank 23.7(23.15)28-19(2367)
Spicejet 42.7(44.75)46-15(6912)
Splash Mediaworks 14.55(14.25)34-13(83)
Srei Int Fin 34.45(33.7)37-18(276)
Srs Ltd 41.95(41.65)48-26(189)
State Bank Of Mysore 575.0(547.7)601-408(7)
State Trading 219.7(217.1)333-110(50)
Steelcast 53.0(51.4)63-22(46)
Strides Arcolab 1117.85(1122.05)1211-369(263)
Subexltd 14.28(14.39)37-11(113)
Sudar Garments Ltd 127.55(129.5)142-43(87)
Sujana Towers 7.73(7.62)12-3(385)
Sun Pharma Advanced Research Company 117.15(110.8)122-63(869)
Sundaram Fin 990.0(981.3)1019-420(1)
Sunteck Realty 387.0(364.85)422-242(4)
Supreme Ind 287.0(284.9)301-160(8)
Supreme Infrastructure India 261.2(262.05)346-152(9)
Surana Industries 145.1(145.0)448-128(15)
Surya Roshni 71.6(70.9)80-42(18)
Suven 26.9(26.5)29-11(158)
T,U
T.v. Today 87.0(86.95)90-41(138)
Talwalkars Better Value Fitness Ltd. 203.95(207.45)223-108(67)
Tantia Constructions 49.55(47.75)64-31(26)
Tata Coffee 1398.0(1369.8)1562-711(131)
Tata Investment 448.5(446.7)535-410(6)
Texmaco 34.9(34.1)41-20(35)
Texmaco Rail & Engineering Ltd 64.5(64.5)79-47(32)
Thinksoft 91.45(93.25)123-35(173)
Thirumalai Chem 111.75(107.7)145-42(83)
Thomas Cook 59.85(60.0)74-32(33)
Tide Water 7741.95(7732.15)8539-5676(0)
Time Technoplast 46.65(46.85)59-34(30)
Timken India 195.5(195.7)269-163(30)
Titanor Components 256.35(213.65)256-76(96)
Tplplast 133.55(138.35)205-59(80)
Trent 1178.45(1154.6)1260-771(8)
Ttk Prestige 3527.85(3488.7)3996-2151(9)
Ttml 12.78(11.3)18-10(5413)
Tulip 36.4(37.15)134-34(147)
Ubholding 120.65(118.95)155-53(900)
Ucal Fuel 69.75(70.1)84-58(32)
Uco Bank 73.4(72.0)95-44(200)
Uflex 100.15(98.2)146-91(89)
Ultratech 1913.0(1879.65)2074-1093(4)
Unichem Lab 185.05(179.85)203-101(46)
Unitdspr 2041.0(2075.15)2149-450(1058)
Unitech 32.0(29.45)37-17(12108)
United Bank Of India 67.5(67.5)87-45(23)
Unity Infraprojects 45.65(45.4)56-24(28)
Ushdev Int 228.2(235.5)349-185(5)
Usher Agro Ltd. 60.35(61.1)104-34(51)
Uttam Steel 58.05(58.2)85-48(28)
V,W,X,Y,Z
V Guard Industries 518.3(516.85)538-141(39)
V S T Ind 1850.0(1831.9)2025-1025(4)
Vaibhav Gems 95.8(97.65)124-25(41)
Valueindu 12.12(12.99)18-10(91)
Vardhtext 250.0(247.25)265-155(5)
Venkys 490.95(481.7)621-322(37)
Vesuvius 348.1(348.95)464-305(7)
Videocon 209.35(203.45)216-161(852)
Vikas Wsp 50.2(50.7)76-9(319)
Vikasglo 105.0(98.6)175-60(48)
Viseshin 19.06(18.16)19-2(134)
Vivmed Labs 340.5(333.85)444-213(28)
Voltas 107.2(105.25)138-71(161)
Wellworth Fin 43.35(41.3)52-23(51)
West Coast Pap 118.55(116.75)122-44(287)
Whirlpool 261.85(257.4)272-141(8)
Wire & Wireless 22.15(22.8)26-5(785)
Yes Bank 443.05(434.65)447-230(221)
Zandu Phar 1426.5(1429.8)1905-1199(1)
Zee News 17.1(17.98)19-8(300)
Zenu Infotech 55.3(47.7)57-22(687)
Zuari Ind 117.5(119.6)196-113(22)
Zylog Systems 71.3(75.05)340-65(519)
GROUP T
A
Aarti Drugs 220.3(221.75)230-72(15)
Amara Raja 254.75(254.3)267-89(21)
Andrew Yule 19.3(19.7)28-12(88)
Arvind Remedies 29.55(30.45)40-18(71)
Assam Company 7.35(7.33)10-4(283)
Atlas Cycles 384.2(383.95)466-247(4)
B
B & A Ltd 215.9(208.5)255-71(27)
Bharat Ferti 106.85(97.1)129-39(12)
Binani Ind 128.25(128.85)150-88(16)
Blissgvs 39.55(39.75)44-20(41)
Brilliant Securities 105.0(100.0)105-39(46)
C
Choice International 39.55(39.75)52-28(33)
Commitment Cap 34.05(32.85)61-16(52)
Compulearn 12.1(12.07)25-9(118)
Cubical Finan. 82.4(82.5)91-21(217)
D,E,F
D C M 82.45(80.55)206-41(17)
Db Stock Brokers 96.05(95.95)112-90(35)
Dhanalakshmi Bk 64.55(61.85)79-42(1356)
E P C Ind 136.0(131.6)137-63(8)
Financial Tech 1119.45(1142.5)1223-518(48)
G,H
G E I Hamon In. 89.7(75.7)141-52(390)
Genesys Int 162.15(159.9)232-114(46)
Global Capit 15.21(16.0)16-6(531)
Goodricke Group 171.05(169.0)174-103(56)
Guj. Sidhee Cem 14.1(14.45)16-6(227)
Hind Org Chem 19.5(18.8)25-15(175)
I,J,K
I F B Ind 112.15(111.25)130-58(44)
Inani Marb 601.65(573.0)601-93(25)
Intensive Air Systems 13.5(13.5)13-4(82)
Jayaswals Ne 12.98(13.13)22-9(132)
Kopran 22.5(21.9)24-13(56)
Kotawala Ind 188.4(186.3)188-79(86)
L,M,N,O
Luminaire Technologies 43.25(43.1)43-11(1748)
Malar Hosps 38.75(40.75)47-24(29)
Mount Ev Min 115.5(113.8)121-47(41)
Mukta Arts 39.7(37.15)42-23(27)
Nelco 52.9(50.7)60-37(65)
Nirlon 44.0(42.65)61-30(772)
P,Q,R
Peninsula 69.75(70.85)84-27(84)
Prajay Eng 10.5(10.2)14-2(170)
Prakash Ind 45.45(45.8)65-25(31)
R S Software 176.25(175.8)197-43(28)
Rain 36.25(37.0)48-27(62)
Rollatainers 312.0(305.9)312-94(5)
S,T
S Kumars 13.95(13.55)40-12(1494)
S P L 91.05(88.45)95-28(15)
Shalibhadra Fin 54.7(54.85)79-36(31)
Singer India 127.9(124.75)130-26(57)
Sri Adhikari 95.95(96.85)109-56(18)
Symphony Comfort 323.85(295.15)1250-173(127)
U,V,W,X
U B Eng 37.65(37.5)55-27(50)
Umangdair 60.9(60.9)68-21(49)
Upsurge Invest 67.4(70.9)83-22(62)
Venus Remedies 279.75(276.05)316-141(23)
Vikas Globalone Ltd 105.0(98.6)175-60(48)
Walchandnagar 80.3(82.35)111-57(111)
Y,Z
Ybrant Digital 71.7(74.9)141-65(75)
GROUP S
A
Abcbears 90.05(88.05)113-84(13)
Albert David 132.25(131.45)138-80(15)
Amrutanj 152.5(155.6)178-122(25)
Amrutanjan Health Care 152.5(155.6)178-122(25)
Amtek Auto 71.15(71.05)146-70(72)
Apw President Systems 215.5(211.6)261-182(6)
Atul Auto 161.65(153.15)164-66(36)
Avanti Feeds 156.0(150.5)210-89(10)
B
Bajaj Elect 205.85(203.0)234-132(7)
Balkrishna Ind 255.55(249.8)303-151(6)
Bf Utilities 341.3(342.6)490-259(112)
Bi 221.7(214.9)267-132(70)
C,D
Camson Bio Technologies 53.5(53.8)68-36(28)
Carnation Nutra 469.0(462.65)484-320(2)
Cheviot 351.0(346.85)371-249(4)
Compucom Soft 19.73(19.87)21-9(494)
Controlpr 85.6(81.55)85-25(44)
Diamond Power Infrastructure Ltd 112.45(109.7)144-74(60)
Dynamatic Tech 749.9(752.95)1125-590(8)
E,F,G
Emami 599.85(590.75)654-320(17)
Emco 29.05(28.8)42-20(43)
Erainfra 137.0(137.35)149-91(289)
Forcemot 480.0(485.8)579-387(3)
Gandhi Spl Tube 180.85(168.15)182-117(21)
Granules Ind 165.4(166.75)234-55(9)
Gulf Oil Corp 82.6(82.5)103-52(54)
H,I,J
Hawkins Cook 2213.0(2234.05)2278-1215(1)
Helios & Matheson 57.75(59.15)61-18(149)
I.c.s.a. 16.35(15.7)42-12(174)
Indo Borax. 109.05(105.0)112-64(23)
Ion Exchange 135.25(137.25)159-84(54)
Jmfinan 17.05(17.3)19-11(789)
K,L
K Sera Prod 8.02(8.01)8-2(200)
Kavveri Telecom 86.0(90.05)271-85(32)
Kennamet 842.05(850.45)1247-640(2)
Kirloskar Bro 160.8(151.6)184-108(370)
Linc Pen & Plastics 50.7(45.6)66-39(44)
M
Madhucon Projects 33.55(32.55)74-27(34)
Man Indus 138.0(143.25)238-91(12)
Mazdaltd 139.15(136.5)146-70(21)
Mercator Lines 20.15(19.55)33-15(186)
Micro Tech 47.5(48.5)91-38(49)
Modison Metals 47.0(47.95)51-26(32)
N,O,P,Q,R
Nakoda Tex 9.8(9.38)12-7(160)
Navin 286.5(285.65)437-276(8)
Neuland Lab 157.2(155.4)197-59(12)
Oriental Carbon 130.7(126.3)186-82(12)
Ortin Laboratories 29.75(29.4)32-13(66)
Patel Eng 79.55(78.3)127-62(56)
Porritts & Spen 317.0(310.5)340-217(14)
Rainbow Papers 81.9(79.75)91-58(82)
S
Sanwaria Agro 33.95(33.4)49-9(94)
Shahi Shipping 132.55(132.25)153-58(15)
Shakti Pumps 67.0(62.35)68-29(76)
Spanco Tele 22.5(24.95)130-22(64)
Steel Exchange India 86.5(89.25)95-42(61)
Subros 31.7(30.5)40-20(62)
Sukhjit Starch 200.0(178.8)202-145(8)
Suprajit Eng 28.2(28.5)32-16(84)
T,U,V,W,X,Y
Taneja Aerosp 23.35(24.35)64-21(134)
Tilaknagar Industries 71.55(70.9)74-30(550)
Unitedbrew 760.65(754.65)896-339(214)
V I P Ind 81.6(80.95)128-68(153)
V S T Tillers Tr 381.35(390.65)563-370(4)
Vadilal Ind 253.85(223.5)306-87(450)
Wim Plast 399.55(384.5)413-170(14)
Zicom Elec Sec 91.45(92.05)94-25(80)
Zydus Wellness Ltd 469.0(462.65)484-320(2)
GROUP Z
A
Aarey Drugs 55.1(55.6)62-9(313)
Aci Infocom 164.5(162.5)176-45(42)
Apeego 176.25(177.0)181-20(158)
Arcadia Mercantile Capital 15.75(15.22)15-5(229)
Ashutosh Paper Mills 41.8(40.7)173-20(139)
Associated Finlease 40.1(40.65)42-10(105)
B,C,D,E
Banas Finance 12.6(12.0)56-9(181)
Barasia Holding & Trading Company 221.15(216.35)254-151(17)
Blue Circle Services 65.4(66.4)85-61(790)
Dhvanil Chemicals 75.2(74.85)86-25(170)
Eastern Sugar 12.95(13.01)14-6(108)
Esaar 53.2(55.75)64-9(403)
F,G,H
Finalysis Credit & Guarantee Company 100.0(98.6)100-30(97)
Gemstone Investment 15.4(15.75)20-6(1378)
Grenada Investment & Trading Comapny 115.75(116.0)142-11(42)
Hind. Copper 152.4(153.45)320-146(2064)
I
Inca Finlease 16.4(15.65)160-14(911)
Infodrive Soft 9.87(9.55)23-5(235)
Insul Elec 387.0(364.85)422-242(4)
Intec Secur. 74.95(73.45)90-27(20)
J,K,L
Jain Marble Udhyog 26.02(25.52)26-9(84)
Jalan Metallurgical 348.85(348.8)350-52(20)
Jalgaon Reroll 119.9(120.05)128-37(340)
Kalefilms 32.15(31.35)49-17(1507)
M,N
Mahanivesh 340.0(322.75)340-250(6)
Margltd 66.4(65.3)103-57(61)
Mediaone 44.75(46.9)115-42(266)
National Min 159.65(159.35)206-136(77)
Natraj Comm 120.0(112.6)128-35(104)
Ncl Research And Financial Services 853.0(880.0)999-94(24)
O,P,Q
Osian Industries 35.95(36.65)174-35(38)
P I Industries 520.0(522.45)595-424(2)
Paro Leasing 16.7(17.0)45-6(70)
Pflinfotc 30.3(30.55)307-15(57)
Polytex India 245.0(234.1)281-121(182)
R
Rasoya Proteins 90.1(89.1)94-18(89)
Ravinay Trading Company 176.9(172.85)423-111(17)
S
Sawaca Finance 208.9(208.1)234-15(69)
Secunderabad Healthcare 27.6(29.05)30-3(409)
Shree Nath 64.9(65.0)67-8(367)
Sulabh Eng 411.5(410.0)419-11(7)
Swan Mills 132.35(133.0)147-56(131)
T,U
Tilak Finance 72.4(71.0)72-9(20)
Toshika Chemicals 174.0(168.45)180-33(71)
Trendy Knitwear 13.66(13.75)19-4(117)
Tuni Textile Mills 202.4(217.6)284-29(132)
Unisys Software And Holding Industries 261.0(268.95)300-58(61)
V,W,X,Y,Z
Veerenrgy 14.8(14.7)17-1(794)
Venusvent 13.39(12.56)26-6(266)
Vishal Cotspin 138.95(138.45)190-122(7)
Vision Tech 9.15(9.43)11-5(475)
Wyn Aqua Exp 19.95(19.9)21-5(238)


Go to Top

Photo Gallery
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 ..

India's Vikas Gowda during the Menís Discus throw final at Asian Games in Incheon ...

India's Vikas Gowda during the Menís Discus throw final at Asian Games in Incheon ...

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