Press Esc to close
Friday 29 August 2014
News updated at 5:32 PM IST
Weather
Max: 25.6°C
Min : 19.7°C
In Bangalore
Generally cloudy

Stock prices as on Dec 3, 2012

Dec 4, 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 718.15(712.85)915-541(6)
A C C 1434.25(1383.95)1514-1083(36)
Abbot 1455.0(1469.1)1807-1375(1)
Abirlanuv 1097.15(1064.7)1115-710(65)
Acl 209.65(207.7)220-135(101)
Adani Enter 259.35(239.8)455-151(866)
Allahabad Bank 146.8(143.4)211-103(193)
Alok Industr 11.21(11.29)23-10(3878)
Alstom Proje 417.7(418.45)441-280(7)
Andhra Bank 111.55(110.15)138-79(141)
Apollo Hosps 815.0(816.65)902-452(50)
Apollo Tyres 84.0(84.45)102-53(244)
Arvind 91.7(89.65)107-59(350)
Ashok Leyland 27.75(28.35)32-20(811)
Asian Paints 4350.4(4327.55)4380-2551(7)
Aurobindo Phar 191.0(188.05)192-83(317)
Axis Bank 1318.9(1316.35)1324-784(146)
B
B A S F India 738.75(732.0)750-427(8)
B H E L 237.05(233.35)328-195(525)
Bajajhoin 858.2(859.35)885-625(4)
Balaji Tele. 54.75(51.95)58-29(340)
Ballarpur Ind 23.45(23.5)26-17(146)
Bank Of India 280.6(280.8)408-253(78)
Bharat Earth. 289.4(283.8)702-270(22)
Bharat Elec 1184.7(1189.1)1665-1124(0)
Bharat Forge 266.55(265.7)347-231(45)
Bhartiartl 331.2(337.15)400-238(301)
Birla Corp 294.0(291.55)312-202(8)
Bk Of Baroda 758.35(763.05)881-606(36)
Bombay Dye 131.05(126.3)132-62(467)
Boschl 9050.0(9126.5)9400-6425(0)
Bpcl 344.95(347.55)394-229(47)
Brigade Enterprises 72.85(73.25)81-38(17)
Britannia Ind 495.15(496.35)599-400(8)
C
C E S C 316.05(309.55)345-186(90)
C M C 1147.9(1119.8)1191-685(4)
Cadila Health 843.5(836.8)964-629(14)
Cairn India 332.4(329.35)400-290(92)
Canara Bank 462.65(464.8)566-306(99)
Castrol India 295.1(296.25)338-192(33)
Central Bank Of India 78.5(76.75)111-62(256)
Century Enka 131.95(131.25)144-88(15)
Century Tex 420.0(414.45)423-215(213)
Chambal Fert 68.75(67.4)94-62(202)
Cipla 413.5(414.0)416-286(198)
Coal India Ltd 366.15(365.95)386-293(97)
Colgatepalm. 1462.8(1441.6)1479-932(33)
Corp Bank 417.75(422.3)528-335(12)
Crompton Gr. 115.35(114.4)167-102(178)
Cummins India 490.0(483.15)517-322(12)
D,E,F
Dabur India 129.0(127.8)140-92(82)
Dena Bank 113.2(111.1)115-47(369)
Dish Tv India 76.65(78.45)84-52(637)
Dlf 210.65(210.1)261-169(565)
Dr Reddy`s Lab 1831.6(1822.9)1849-1528(16)
E I H 73.25(71.95)103-69(33)
Edelweiss Capital 34.85(36.2)45-21(69)
Educomp Sol 152.35(150.15)262-128(235)
Eng India 229.45(228.95)288-195(9)
Escorts 68.7(66.35)93-55(658)
Essel Propack 40.6(40.85)43-23(25)
Exide Ind 146.95(142.1)166-98(227)
F D C 87.7(87.65)95-75(24)
Federal Bank 483.4(481.8)494-322(47)
Finolex Cables 54.9(52.4)55-21(183)
Finolex Ind 62.85(61.65)76-42(48)
G
G E Shipping 255.0(253.15)285-183(13)
Gail 348.6(352.35)404-303(27)
Geometric 107.35(105.9)125-42(102)
Gillette Ind 2420.0(2350.25)2624-1771(0)
Glaxo Smithk. 2021.95(2045.9)2338-1830(1)
Glaxocon 3723.6(3689.9)3894-2179(12)
Global Tele 30.9(29.35)61-23(587)
Gmr Infra 19.65(18.65)34-16(4610)
Godrej Cp 728.1(735.45)744-370(7)
Grasim Ind 3340.0(3359.65)3511-2216(4)
Great Offshore 104.25(101.2)140-70(204)
Gtl Infrastructure 8.51(8.23)14-6(655)
Guj. Min Deve 211.35(210.2)221-151(28)
Gujarat Gas 304.7(300.65)437-270(39)
Gujarat Narmada 83.8(81.4)92-70(34)
Gujarat St Petronet 75.45(73.6)92-62(212)
H
H C L Infosys 38.75(38.55)52-34(79)
H C L Tech 647.45(654.75)658-380(51)
H D F C Bank 687.0(703.65)705-400(271)
H M T 42.2(41.5)53-26(56)
Hdfc 835.65(841.45)848-600(108)
Hdil 113.9(112.9)135-52(2761)
Hero Honda 1820.7(1827.9)2278-1702(31)
Hexaware Tec 108.6(109.05)142-73(149)
Hind Petro 289.85(286.55)356-238(33)
Hind Zinc 141.8(139.25)149-113(181)
Hindalco Ind 117.6(116.35)164-100(654)
Hindujav 500.85(495.15)522-286(2)
Hpcl 289.85(286.55)356-238(33)
Hsng Dev Infra 113.9(112.9)135-52(2761)
Hsq Dev Fin 835.65(841.45)848-600(108)
Hul 536.05(538.35)579-375(72)
Hul 536.05(538.35)579-375(72)
I
I C I India 966.0(969.9)983-693(18)
I T C 296.15(298.25)299-192(206)
Icici Bank 1102.25(1098.6)1114-641(366)
Idbi 108.65(108.1)121-77(438)
Idea Cellular 97.0(97.15)102-71(119)
Idfc 169.35(173.05)174-90(522)
India Cements 89.1(85.75)118-65(269)
India Infoline 80.05(77.75)84-42(447)
Indiabulls Real Est 70.8(68.55)83-40(1932)
Indian Bank 185.25(183.15)265-152(23)
Indian Hotels 66.3(62.7)80-51(337)
Indian Ovrsea 80.85(78.35)119-66(206)
Indusind Bank 421.0(417.6)423-221(59)
Infosys Tech 2436.0(2436.6)2990-2101(40)
Ingersollrand 474.75(472.7)543-355(3)
Ingvysya 496.5(491.6)501-276(28)
Ioc 262.85(263.4)291-239(20)
Ipca Lab 462.55(456.65)495-245(8)
Ispat Ind 10.17(9.98)15-9(445)
J,K,L
J & K Bank 1373.65(1377.15)1432-645(14)
J B Chem 85.3(84.75)90-58(28)
Jaiprakash Ass 97.35(96.15)98-50(2401)
Jaypee Infratech Limited 48.0(46.9)61-33(114)
Jet Airways 555.9(528.7)598-167(1387)
Jindal 128.9(131.65)180-101(92)
Jindal Stainless 70.3(69.9)88-55(35)
Jindal Steel 405.1(402.0)663-321(202)
Jsw Steel 752.25(742.5)885-464(89)
Kfa 13.24(13.28)30-7(4286)
Kotakbank 665.35(668.7)673-418(31)
L I C Hsq Fin 266.4(265.7)290-208(295)
L&t 1666.15(1667.1)1719-971(112)
Lanco Infratech 13.9(13.89)25-8(3621)
Lupin 585.55(590.7)631-409(34)
M,N,O
M & M 955.7(944.85)964-621(81)
M&m 955.7(944.85)964-621(81)
Mangalore Ref 63.3(60.7)74-49(147)
Maruti 1489.3(1473.55)1514-905(53)
Mastek 146.0(141.05)185-74(17)
Merck 642.0(625.85)714-555(5)
Mphasis Bfl 400.9(388.4)439-295(76)
Mtnl 25.45(25.6)45-20(418)
Mtnl 25.45(25.6)45-20(418)
N T P C 160.65(162.1)190-138(85)
Nation.ferti 75.6(74.95)96-43(23)
National Alum 48.7(46.35)68-44(270)
Nestle Ind 4688.35(4765.45)5024-3930(3)
Novartis India 675.05(676.1)934-616(1)
O N G C 262.55(264.9)303-240(128)
Omaxe 165.1(165.8)171-128(61)
Oracle Fin 2900.95(2905.2)3125-1738(1)
Orchid Chem 102.85(101.4)197-95(209)
Oriental Bank 333.1(336.9)341-190(92)
P,Q,R
Parsvnath Dev 38.95(38.85)64-35(31)
Pfizer 1170.95(1164.7)1410-1071(1)
Pidilite Ind 215.2(214.15)224-133(146)
Piramalhe 492.6(496.35)562-355(4)
Pnb 782.5(785.6)1091-659(30)
Polaris Soft 124.7(125.05)175-102(70)
Power Fin Corp 193.75(192.4)223-131(231)
Power Grid Corp 118.85(118.0)124-95(227)
Punj Lloyd 54.65(54.35)65-37(597)
Ranbaxy Lab 501.1(503.25)578-366(75)
Rashtriya Chem 53.8(53.15)73-42(132)
Raymond 464.6(440.8)467-300(357)
Rcom 71.5(71.35)109-46(2573)
Reliance Capital 423.45(422.75)481-225(615)
Reliance Ind 803.7(793.9)881-671(299)
Reliance Power 97.25(97.05)139-68(926)
Relinfra 488.7(485.35)679-328(231)
Rolta India 62.2(62.35)108-50(129)
S
S A I L 81.7(80.85)115-73(186)
Satyam Comp 102.9(101.75)116-62(274)
Sbi 2203.3(2170.05)2474-1576(330)
Shipping Corp 54.45(53.35)81-46(120)
Siemens 678.0(670.6)838-627(26)
Skf 635.5(635.0)728-535(1)
Sobha Developers 364.5(365.45)398-185(3)
Sterlite Ind 108.45(108.5)138-86(573)
Sterlite Optical 31.5(30.95)46-27(258)
Sun Pharma 705.1(709.75)728-488(25)
Suntv 409.05(408.2)415-176(107)
Suzlon Energy 19.5(19.55)32-14(10200)
Syndicate Bnk 126.55(127.65)128-67(108)
T,U,V
Tata Chem 335.0(327.9)374-295(339)
Tata Elxsi 234.5(243.05)254-167(52)
Tata Power 107.45(107.55)121-80(221)
Tata Tea 168.35(165.7)181-83(753)
Tatacomm 229.75(238.55)266-185(32)
Tatamotors 272.05(274.25)320-167(1299)
Tcs 1314.85(1312.85)1438-1046(175)
Tech Mahindra 891.1(883.4)1043-537(48)
Thermax 605.6(590.05)639-388(64)
Tisco 390.65(385.4)500-332(501)
Titan Ind 306.2(311.75)313-154(147)
Tn Newsprint 110.15(111.35)121-75(10)
Torrent Pharma 683.65(665.5)727-504(5)
Torrent Power 162.45(160.25)252-146(37)
Tvs Motor 40.1(38.95)59-31(372)
Union Bank 237.6(242.4)273-150(266)
Unitedphos 125.4(119.2)168-105(946)
Vijaya Bank 60.55(58.55)68-43(521)
W,X,Y,Z
Welspunguj 104.6(105.6)156-64(159)
Wipro 394.6(392.95)452-325(200)
Wockhardt 1668.0(1601.2)1827-251(24)
Zeeenter 200.15(195.15)208-113(350)
GROUP B
A
Agarind 148.6(138.2)154-85(14)
3i Infotech 7.89(7.52)22-7(1074)
A P Paper 295.9(298.2)373-120(14)
Aarti Ind 93.0(92.35)98-43(13)
Aban Offsho 392.8(381.3)571-320(196)
Adani Power Ltd 54.4(52.9)96-36(826)
Adani Power Ltd 54.4(52.9)96-36(826)
Adhunik Metaliks 33.45(31.5)59-24(213)
Adlabs Films 98.15(96.4)103-49(1712)
Advanta India 859.25(856.9)882-222(2)
Aegis Logis 180.8(176.65)193-100(23)
Agro Tech Foods 468.95(466.75)517-340(4)
Ajanta Pharma 380.0(379.5)505-145(4)
Alembic Pharmaceuticals Ltd 66.65(63.7)78-34(68)
Alstom 198.25(197.45)230-132(7)
Ankit Metal 20.6(20.75)23-11(244)
Ankush Finstock Ltd 15.05(14.5)20-5(89)
Ansal Properties 32.95(32.8)41-21(89)
Anuh Pharma 149.75(150.8)164-110(8)
Apl Apollo Tubes Ltd 184.4(185.2)201-121(22)
Aptech 68.25(67.25)102-64(146)
Archies 28.25(26.9)35-20(180)
Arrow Webtex 81.45(77.6)87-52(2452)
Arshiya International Ltd. 127.0(125.85)171-111(35)
Ashapura Mine. 45.4(45.75)48-8(55)
Ashika Credit Capital Ltd 123.2(116.3)150-37(26)
Astra Micro 41.0(39.05)49-33(105)
Astra Zeneca 1510.0(1527.0)2649-1209(3)
Atlanta 39.45(39.25)70-32(34)
Atul Chem 427.8(424.85)448-135(6)
Autoline Industries 164.45(164.85)211-76(215)
Avaya 414.0(410.85)468-121(3)
B,C
B O C India 395.5(398.6)530-265(3)
Bajaj Auto Fin 1370.0(1380.05)1394-585(4)
Bajaj Hind 27.4(26.8)37-23(733)
Balmer Lawri. 664.05(662.95)709-463(1)
Balrampur Chini 63.75(63.9)74-32(118)
Bank Of Maha 56.3(55.8)58-37(57)
Bartronics India 22.4(22.65)46-18(48)
Bata India 922.75(920.2)989-492(32)
Bayer 1289.7(1276.8)1341-673(14)
Berger Paints 153.1(148.95)156-78(86)
Bgr Energy Systems 274.45(269.1)373-172(134)
Bhandari Hos. 44.9(45.75)59-21(24)
Bharati Shipyard 68.9(67.7)114-61(55)
Bhartiya Int 169.85(168.05)169-45(8)
Bhussteel 467.9(460.95)513-296(44)
Bilpowerq 19.7(19.1)48-14(93)
Biocon Ltd 294.05(286.45)329-208(150)
Bl Kashyap 9.74(9.84)15-7(146)
Blue Dart Ex. 1917.9(1954.85)2205-1389(1)
Blue Star 198.1(194.95)230-150(9)
Bombay Bur Trdg 122.85(122.75)137-67(17)
Bombay Rayon Fashions 266.0(258.7)286-199(308)
C R I S I L 1060.75(960.95)1261-750(140)
Can Fin Homes 134.3(138.35)147-87(11)
Ceat 105.05(104.45)125-66(51)
Cerasan 432.9(429.4)454-158(24)
Chirawa Cements 154.3(156.85)163-14(369)
Cholam. Inv 242.8(247.35)253-106(5)
Chromatic India 94.1(91.75)101-59(89)
Cinemax India 20.7(21.76)39-11(83)
City Union Bnk 55.85(52.05)58-33(660)
Core Project 313.0(315.25)345-245(20)
Coromandel Fert 275.55(273.65)313-234(19)
Cox And Kings(india) Ltd 137.4(136.95)207-119(57)
Crew B.o.s. Prod 20.7(19.4)40-19(178)
D,E,F
D C M Shr. Con 73.9(72.0)86-37(41)
D C W 23.95(23.2)26-7(457)
Daawat 60.3(58.0)69-32(19)
Dabur Pharma 91.1(92.05)176-78(26)
Decolight Ceramics 8.04(8.34)9-2(193)
Deepak Fert 126.5(125.95)170-118(8)
Den Networks Ltd 204.65(203.55)206-46(28)
Development Credit Bank 48.35(46.9)52-30(1585)
Dewan Hsq Fin 203.0(200.3)279-142(9)
Dhampur Sugar 60.85(61.0)75-27(17)
Dhanuka 128.3(125.95)140-80(15)
Dil 591.0(586.7)776-358(3)
Dishman Pharma 119.55(115.15)123-32(306)
Divi's Lab 1171.85(1174.75)1233-711(4)
Eicher Motors 2802.65(2730.15)3240-1376(2)
Elder Pharma 355.45(335.25)378-267(15)
Elecon Eng 47.6(47.85)70-39(59)
Electrosteel C. 25.4(25.9)29-15(114)
Emkayglof 21.35(20.5)52-20(71)
Empee Distilleries 86.55(85.2)96-52(23)
Entertainment Network India 260.0(257.35)276-194(11)
Ess Dee Aluminium 297.45(296.4)321-114(25)
Essar Oil 71.3(70.0)73-44(813)
Essarship 92.3(92.15)106-46(13)
Eveready Ind 23.9(24.35)32-16(133)
Everest 247.45(251.7)257-102(18)
Everest Kanto Cylinder 29.95(28.55)49-23(65)
Everonn Systems India 141.55(140.95)475-133(195)
Excel Crop 214.2(210.75)242-85(23)
Fairfield Atlas 130.95(126.8)187-62(28)
Fameindia 56.5(53.85)73-32(20)
Fedders Lloyd 47.0(46.2)73-41(28)
Fedmoggoe 196.7(198.15)335-190(6)
Fiem Industries 185.05(170.1)216-123(239)
Fineotex Chemical Ltd 52.05(49.1)105-17(67)
Firstsource Solutions 12.18(12.0)15-5(940)
Flexituff International Limited 234.3(248.3)384-175(89)
Fortis Healthcare 112.25(112.3)117-81(150)
Future Capital Holdings 225.3(220.55)234-101(260)
Future Ventures India Ltd 9.99(10.0)11-7(578)
G,H
G I C Hsq Fin 118.55(117.35)127-68(50)
Gallantt Metal 28.05(28.45)32-15(57)
Gammon India 39.0(38.35)63-35(44)
Gateway Distriparks 132.8(133.05)159-117(21)
Gati 35.45(35.0)49-23(97)
Gei Industrial Systems Ltd. 81.15(89.9)141-52(54)
Geodesic Inf 51.6(51.9)65-33(265)
Ghcl 38.45(37.65)44-27(38)
Gitanjali Gems 481.0(492.5)499-286(279)
Glenmark Phar 441.75(436.0)456-265(24)
Globus Spirits 123.25(123.05)137-87(8)
Glodyne 29.45(28.05)434-26(521)
Godrej Indus 305.65(306.5)327-168(124)
Goenka Diamond & Jewels Ltd. 29.05(30.7)31-2(327)
Goodyear India 329.8(309.3)412-276(32)
Gruh Fin 211.3(212.65)223-101(15)
Guj. Alkalies 138.7(137.8)145-100(24)
Guj. Fluoroch. 329.75(331.95)542-303(44)
Guj. Nre Coke 18.9(18.35)28-14(209)
Guj. State Fert 71.45(71.6)92-64(32)
H F C L 10.28(10.24)16-10(630)
Hanung Toys 165.85(166.25)172-76(147)
Harrisons Malay 65.5(65.35)86-49(40)
Havell`s India 583.55(573.45)672-365(28)
Henkel India 43.65(41.6)43-20(43)
Hercules Hoists 136.6(134.2)164-95(13)
Heritage Food 466.9(485.7)562-133(8)
Himatsingka S. 40.45(38.65)41-22(335)
Hind Con 18.35(18.3)33-14(593)
Hind Oil Exp 100.4(98.55)152-86(365)
Hind Sanitary 137.25(132.8)181-104(104)
Hondasiel 637.75(628.9)668-261(2)
Honeywell 2431.75(2359.2)3391-1620(6)
Hotel Leela 31.15(30.3)40-27(73)
Ht Media 109.9(103.1)149-82(24)
I,J
I F C I 31.95(31.35)49-19(3596)
I V R Cons 42.9(42.25)75-27(1096)
Ibn18 35.1(35.75)36-15(3906)
Icra 1576.0(1318.45)1582-797(74)
Iid Forgings 127.0(125.85)171-111(35)
Il&fs Transportation Networks Ltd. 195.2(194.75)224-143(21)
Inabs 690.0(695.3)850-566(7)
India Glycols 188.6(186.75)226-111(45)
Indiabulls Finan 245.8(251.1)270-128(472)
Indiabulls Power 14.28(12.66)20-8(3669)
Indian Infotech And Software 21.95(22.4)24-1(1427)
Indo Tech Transformers 140.05(141.3)148-69(8)
Indraprastha Gas 266.55(266.6)407-170(81)
Indswift Lab 50.7(48.75)133-39(44)
Info Edge India 372.0(366.2)400-274(5)
Inox Leisure 92.3(87.95)92-35(42)
Insecticides India 405.2(403.75)476-356(6)
Irb Infrastructure Developers 135.95(135.35)210-100(307)
Ismt 22.35(22.6)34-21(52)
Itdcem 248.85(258.0)275-111(5)
Ivrcl Infrastruc 42.9(42.25)75-27(1096)
J B F Ind 129.9(128.55)151-89(32)
J K Ind 115.2(115.5)131-58(9)
J Kumar Infraprojects 230.0(226.5)242-143(7)
Jagran Prakashan 103.65(101.95)114-78(11)
Jai Corp 61.05(59.95)117-45(1500)
Jain Irrigation 71.75(67.75)123-59(1474)
Jaiprakash Hydro 39.4(38.7)49-24(164)
Jay Shree Tea 114.1(118.9)123-78(50)
Jhaveri Weld 39.85(38.9)43-3(46)
Jindal Drilling 245.85(237.55)360-227(4)
Jindal South West Holdings 576.2(569.3)1092-356(40)
Jindpolyfm 190.2(189.5)240-143(45)
Jk Cement 291.2(298.0)334-96(8)
Jklakshmi 137.85(137.5)142-36(105)
Jubilant Org 213.0(209.5)243-154(34)
Jyothy Laboratories 192.2(188.85)208-72(99)
Jyoti Struct 48.1(47.6)58-35(80)
K,L
K R B L 27.35(26.9)28-12(515)
Kajaria Ceramic 258.95(256.95)259-90(81)
Kale Consult 372.7(375.75)407-91(11)
Kalpataru Pwr 83.4(83.2)134-64(19)
Kalyani Steels 57.2(55.8)70-32(400)
Kanani Industries Ltd 40.0(38.1)43-18(76)
Kansanero 1059.6(1081.75)1114-801(1)
Kar Vysy Bank 475.5(470.4)482-322(18)
Karnataka Bnk 183.7(175.15)186-64(3556)
Kaveri Seed Company 1340.0(1319.8)1355-420(3)
Kecil 65.15(64.8)80-31(22)
Kemrock Ind 55.8(56.7)570-54(25)
Kesoram Ind 143.0(140.3)170-83(14)
Kirloskar Ferro 30.0(30.35)33-20(73)
Kohinoor 29.7(29.1)44-25(46)
Kolte Patil Developers 84.75(78.7)86-26(405)
Kovai Medi. 163.0(164.45)169-89(14)
Kpitcumm 127.3(128.4)142-68(25)
Kpr Mill 132.65(129.35)148-75(9)
Kwality Dairy 32.6(33.35)51-25(206)
L K P Mer Fin 62.9(61.95)82-52(42)
La Opala Glass 206.75(190.0)211-89(42)
Lakshmi Machine 2085.0(2072.0)2204-1426(2)
Lakshmi Over 23.85(23.2)25-13(45)
Liberty Phosp 194.6(192.4)205-45(24)
Liberty Shoes 107.9(106.8)125-56(33)
Lincoln Pharmaceuticals 45.0(45.05)46-19(38)
Lovable Lingerie Ltd 383.1(375.95)479-278(211)
Lumax Ind 379.0(378.9)460-325(17)
M,N
M And B Switchgears Limited 218.0(210.85)221-50(62)
M R F 10899.1(10915.8)11570-6471(3)
Macmillan Ind 111.6(106.3)120-27(31)
Madras Cements 203.0(202.9)219-100(11)
Mahindra 1017.95(997.05)1024-590(7)
Mahinlife 416.95(414.7)452-235(3)
Man Infraconstruction Ltd. 169.0(165.4)229-90(54)
Manali Petro 11.73(11.43)14-7(541)
Manappuram Gen 36.3(36.55)60-18(375)
Mandhana Industries Ltd. 243.95(239.1)299-208(26)
Mangalam Cem 180.7(174.3)192-76(30)
Mangalore Chem 41.1(40.4)57-33(129)
Marico Ind 223.6(222.3)250-134(20)
Max India 243.0(239.5)250-140(28)
Mcleod Russel India 352.7(352.2)367-165(16)
Mcnally Bharat Engineering Company 98.6(97.65)128-79(15)
Mhril 339.7(323.6)346-255(63)
Mindtree 717.2(719.65)761-371(17)
Mirza 24.0(24.7)26-16(88)
Mmtc Ltd 672.55(677.8)1009-438(16)
Monsanto India 652.0(646.3)792-599(5)
Motherson Sumi 174.55(174.55)180-86(22)
Mundra Port 132.15(129.7)157-105(218)
Muthoot Cap 98.8(97.8)103-51(10)
Muthoot Finance Ltd 201.45(205.0)231-105(26)
Mysore Cem 54.35(53.15)56-25(123)
N I I T 31.85(31.25)56-29(155)
Nagarjuna Con 49.15(47.55)66-28(378)
Natco Pharma 439.0(440.1)468-216(8)
National Pero 512.3(502.8)535-312(3)
Navneet Pub 57.2(56.5)65-50(38)
Ndtv 82.2(78.65)82-24(114)
Nectar Lifescn 21.55(20.25)26-15(110)
Nelcast 24.4(22.95)36-19(72)
Nesco 724.9(704.3)775-499(11)
Network 18 Media 45.15(46.05)55-26(1361)
Nhpc 23.5(23.25)24-14(3372)
Nhpc Ltd 23.5(23.25)24-14(3372)
Niit Technologies 278.1(279.45)324-166(4)
Nilkamal Plast 248.0(238.6)274-177(38)
Nitesh Estates Ltd. 14.19(13.62)24-12(149)
Nitin Fire Protection Industries 67.85(68.05)83-23(254)
Nocil 16.8(16.75)20-15(247)
O,P,Q
Oil India Ltd 456.0(454.2)552-431(9)
Omkar Speciality Chemicals Ltd 121.0(123.95)131-49(50)
Omnitech Infosolutions 163.0(165.5)183-105(23)
Onelife Capital Advisors Limited 779.6(752.4)848-193(45)
Onmobile Global 42.3(43.65)84-28(258)
Opto Circu 108.6(108.1)225-97(224)
Orbit Corporation 58.9(57.5)68-25(746)
Orient Paper 86.6(84.35)90-44(160)
Orissa Minerals Development Company Ltd 3767.75(3752.1)6039-2555(4)
Oswal Agro 17.2(17.4)33-14(62)
Page Industries 3531.75(3346.9)3610-2275(2)
Pantaloon Ret 230.75(210.45)234-125(3584)
Pasupati Fincap 23.45(23.85)45-9(44)
Persistent Systems Ltd. 500.2(478.9)514-290(15)
Petronet Lng 162.85(162.3)179-122(325)
Pg Electroplast Ltd 275.0(271.0)301-123(52)
Phillips Carbon 94.9(95.0)121-77(12)
Pidrugs 186.1(184.7)199-51(12)
Pipavav Shipyard 85.15(84.15)88-52(908)
Plethico Pharmaceuticals 272.15(272.15)396-156(56)
Pnb Gilts 27.25(26.95)31-23(64)
Polyplex Corp 205.0(202.35)216-143(6)
Pradip Overseas Ltd. 33.25(34.95)127-33(36)
Praj Ind 49.95(47.9)92-40(583)
Prakash Constrowell Ltd 152.0(151.0)259-81(17)
Prakash Steelage Ltd 143.0(143.5)200-114(11)
Premier Auto 117.45(109.7)119-59(85)
Prime Focus 44.8(44.35)64-33(195)
Prism Cement 54.35(55.55)60-35(36)
Provogue (india) 16.1(15.16)36-11(692)
Pslltd 58.1(57.0)71-50(55)
Ptc 75.95(71.85)76-38(607)
Ptc India Financial Services Ltd 18.55(18.7)20-9(302)
Puravankara Projects 88.9(86.4)91-54(34)
Pvr 324.6(301.7)333-115(1536)
R
R Systems International 170.0(169.0)195-112(6)
Radico Khait 146.05(145.75)151-92(18)
Raj Television Network 181.75(183.75)257-63(11)
Rajesh Exp 125.95(125.85)148-110(15)
Rallis India 166.5(159.8)168-111(177)
Rapicut Carbides 109.8(102.0)114-42(20)
Ratnabali Cap 133.5(127.15)133-97(76)
Redington India 80.7(82.8)94-65(13)
Rei Agro 11.75(11.9)22-7(195)
Reliance Indust 437.85(432.55)565-272(344)
Reliance Media World Ltd 48.75(46.9)66-35(206)
Religare Enterprises 301.85(303.15)448-300(277)
Rohit Ferro Tech 31.15(32.3)44-21(67)
Ruchi Soya Ind 63.25(61.7)107-59(19)
Rural Electrification Corporation 233.75(230.35)251-142(249)
S
S Bk Of Bikaner 408.75(405.0)470-302(18)
S Bk Of Travan 535.0(522.15)671-451(7)
S R F 214.2(207.95)304-192(7)
Sanghvi Movers 89.0(89.0)125-84(35)
Saregama Ind 92.65(89.85)120-55(101)
Sasken Comm 115.0(114.0)151-91(14)
Se Investments 345.0(348.0)382-70(84)
Sesa Goa 182.45(182.15)270-148(191)
Shakti Pumps (india) Limited 65.9(66.85)68-29(16)
Shanthi Gears 60.55(58.0)76-30(44)
Shasun Chem 173.25(166.7)185-38(212)
Shlakshmi 88.6(84.3)156-58(12)
Shree Cement 4313.0(4374.75)4470-1881(0)
Shree Ganesh Jewellery House Ltd 119.2(118.2)133-65(28)
Shree Renuka Sugars 31.65(31.2)42-22(984)
Shrenuj & Co 63.8(60.4)90-50(67)
Shriram City 910.0(933.15)950-461(1)
Shriram Trans 672.3(668.35)677-416(6)
Signet 166.95(167.6)209-76(8)
Sintex Ind 63.95(63.7)104-50(434)
Sks Microfinance Ltd 157.7(165.95)174-54(756)
Solar Explosives 989.0(966.35)1024-667(5)
Sona Koyo St 13.15(13.7)15-9(86)
Sonata Soft 26.15(25.85)27-17(120)
Southind.bank 25.85(24.85)28-19(3804)
Sowbhagya Exports 15.75(15.55)27-13(81)
Spel Semicond 7.23(6.45)9-6(172)
Spicejet 43.4(41.2)46-15(6984)
Srei Int Fin 36.2(35.25)37-18(265)
Srs Ltd 43.0(41.85)48-26(186)
State Trading 218.35(220.1)333-110(28)
Strides Arcolab 1185.15(1132.9)1211-369(165)
Subexltd 14.82(14.78)35-11(239)
Sudar Garments Ltd 156.6(150.65)165-43(361)
Sujana Towers 7.5(7.58)10-3(372)
Sun Pharma Advanced Research Company 125.35(119.8)127-63(640)
Sundaram Fin 1009.35(1000.0)1030-420(5)
Sundaram Multi Pap Ltd. 16.35(15.11)18-12(621)
Sunflag Iron 22.05(21.05)27-19(66)
Sunteck Realty 390.0(390.6)422-242(3)
Superhouse Le 62.4(59.35)67-40(24)
Supreme Ind 287.15(286.2)301-160(3)
Suven 32.4(29.15)32-11(1059)
Swaraj Engin 445.0(432.8)476-349(3)
Swiss Glass 47.6(43.3)47-29(92)
T,U,V
T.v. Today 86.7(86.25)90-41(143)
Talwalkars Better Value Fitness Ltd. 206.75(204.7)223-108(54)
Tantia Constructions 51.8(50.55)64-31(32)
Tata Coffee 1389.8(1383.75)1562-711(54)
Tata Investment 448.4(439.8)535-410(7)
Tata Metaliks 64.35(62.85)78-51(33)
Tata Sponge 309.0(309.0)351-232(8)
Texmaco Rail & Engineering Ltd 64.35(65.35)78-47(25)
Thinksoft 88.35(90.85)123-35(39)
Thomas Cook 61.35(60.0)74-32(41)
Tide Water 7798.5(7802.05)8539-5676(1)
Time Technoplast 46.7(46.75)59-34(25)
Timken India 197.85(198.15)269-163(22)
Tinplate Of India 53.0(52.75)57-32(22)
Titanor Components 248.05(256.25)278-76(13)
Trent 1236.95(1212.3)1260-771(7)
Triveni Eng & Ind 20.8(20.9)24-12(107)
Ttk Prestige 3653.3(3523.9)3996-2151(23)
Ttml 12.15(12.45)18-10(443)
Tulip 37.6(35.85)134-34(147)
Ubholding 118.15(119.25)155-53(293)
Uco Bank 76.6(75.5)95-44(245)
Uflex 100.45(99.65)146-91(76)
Ultratech 1998.3(1954.5)2074-1093(20)
Unichem Lab 196.3(189.65)203-101(63)
Unitdspr 1999.8(1992.3)2149-450(523)
Unitech 32.45(31.7)37-17(7084)
United Bank Of India 75.3(74.6)87-45(303)
Unity Infraprojects 46.15(46.05)56-24(36)
Ushamartin 32.1(30.6)43-21(197)
Usher Agro Ltd. 61.4(61.35)104-34(56)
Uttam Steel 58.2(58.0)85-48(24)
V Guard Industries 521.45(524.0)538-141(30)
Vaibhav Gems 87.6(92.2)124-25(12)
Vardhman Poly 72.3(69.75)101-41(27)
Varun Shipping 15.9(15.75)22-14(82)
Venkys 491.75(489.95)621-322(15)
Videocon 238.8(212.8)246-161(1432)
Vikas Wsp 52.05(50.8)76-9(381)
Vikasglo 127.95(114.9)175-60(13)
Viseshin 19.3(19.63)19-2(89)
Vivmed Labs 345.0(344.15)444-213(17)
Voltas 111.15(108.2)138-71(165)
W,X,Y,Z
W P I L 347.35(357.55)458-169(3)
Welspun India 64.45(65.45)69-22(24)
West Coast Pap 113.05(118.35)122-44(96)
Whirlpool 265.0(264.35)272-141(14)
Wire & Wireless 22.85(23.15)26-5(1002)
Yes Bank 447.55(442.4)449-230(158)
Zandu Phar 1462.9(1442.3)1905-1199(2)
Zee News 16.9(17.07)19-8(178)
Zensar Tech 260.0(261.5)302-125(4)
Zenu Infotech 56.6(54.9)57-22(73)
Zodiac Cloth 194.6(185.25)233-164(5)
Zuari Ind 119.25(121.25)196-113(18)
Zylog Systems 71.7(68.3)340-65(362)
GROUP T
A
Aarti Drugs 215.25(216.75)230-72(13)
Amara Raja 253.0(250.55)267-89(23)
Andrew Yule 20.1(20.5)28-12(61)
Assam Company 7.24(7.32)10-4(223)
Atlas Cycles 383.1(386.9)466-247(4)
B
B P L 20.25(20.25)23-14(68)
Binani Ind 131.65(129.0)150-88(34)
Brilliant Securities 112.45(110.25)112-39(44)
C,D
Cerebra Int 22.5(23.8)37-21(79)
Commitment Cap 33.4(34.0)61-16(67)
Cubical Finan. 78.5(79.55)91-21(123)
Db Stock Brokers 96.2(96.2)112-90(37)
Dhanalakshmi Bk 69.25(65.85)79-42(2782)
E,F
E P C Ind 127.8(134.5)140-63(20)
Elder Health. 90.0(80.0)127-66(11)
Financial Tech 1137.75(1136.4)1223-518(28)
G,H
G E I Hamon In. 81.15(89.9)141-52(54)
Goodricke Group 162.65(167.55)174-103(21)
Guj. Sidhee Cem 14.68(14.73)16-6(285)
Hasti Finance Ltd 83.3(82.95)89-48(14)
Hind Dorr 24.95(22.7)56-21(73)
I,J
I F B Ind 112.3(110.85)130-58(19)
Inani Marb 611.75(629.95)630-93(30)
Intensive Air Systems 14.02(13.64)14-4(294)
Jayaswals Ne 13.4(13.17)22-9(131)
Jindal Worldwide 105.0(99.2)162-68(13)
K,L,M,N,O
Kotawala Ind 189.7(189.6)189-79(83)
Luminaire Technologies 43.3(43.45)43-11(2011)
Mount Ev Min 124.6(118.55)127-47(380)
Nelco 54.3(54.05)60-37(47)
Nirlon 50.8(49.1)61-30(35)
P,Q,R
Peninsula 71.5(68.6)84-27(199)
Polypro Fibrils (i) 14.5(13.4)15-8(86)
Prakash Ind 46.9(46.6)65-25(41)
R S Software 178.65(173.3)197-43(52)
Rollatainers 318.0(318.2)324-94(5)
S
S Kumars 15.22(13.7)40-12(2558)
Singer India 127.75(128.15)134-26(26)
Sri Adhikari 95.2(95.4)109-56(16)
Sunshield Chemicals 50.95(50.75)51-26(48)
Symphony Comfort 315.3(316.4)1250-173(7)
T,U
Tips Indus 85.0(80.5)88-37(38)
Umangdair 59.55(59.85)68-21(33)
V
Venus Remedies 292.0(282.45)316-141(21)
Viceroy Hotels 26.25(23.7)34-14(236)
Vikas Globalone Ltd 127.95(114.9)175-60(13)
Vindhya Tele 209.0(200.05)239-108(5)
W,X,Y,Z
Walchandnagar 82.1(81.15)111-57(153)
Welspun Syntex 12.9(12.46)16-8(304)
Ybrant Digital 72.1(72.15)141-65(54)
GROUP S
A
Accentech 54.1(52.05)77-48(19)
Ador Fontech 81.5(80.6)102-73(12)
Amrutanj 152.65(153.55)178-122(20)
Amrutanjan Health Care 152.65(153.55)178-122(20)
Amtek Auto 72.6(71.15)146-70(75)
Apw President Systems 236.35(228.5)261-182(48)
Atul Auto 157.65(162.6)168-66(27)
B
Bajaj Elect 204.75(207.75)234-132(13)
Balaji Amines 56.9(53.4)66-31(31)
Balkrishna Ind 253.0(254.45)303-151(13)
Bf Utilities 345.65(341.9)490-259(168)
Bhansali Eng Poly 15.35(15.08)27-14(122)
Bharat Bijlee 560.6(561.6)767-511(14)
Bi 213.95(214.75)267-132(33)
C,D,E,F
Camson Bio Technologies 55.95(54.7)68-36(36)
Cheviot 351.8(348.7)371-249(4)
Compucom Soft 20.6(19.52)21-9(746)
Controlpr 90.15(89.3)92-25(40)
Diamond Power Infrastructure Ltd 111.9(111.6)144-74(12)
Dolphin Off Ent 108.5(98.2)124-57(37)
Dynamatic Tech 812.05(773.95)1125-590(1)
Emami 611.05(600.8)654-320(14)
Eng Indian Clays 40.95(40.6)47-32(27)
Erainfra 141.0(139.6)149-91(91)
G,H,I,J
Geojit 25.5(24.5)26-14(180)
Granules Ind 179.4(175.6)234-55(30)
Gulf Oil Corp 82.9(82.45)103-52(56)
Haldyn Glass 17.0(16.4)21-10(75)
Hawkins Cook 2325.0(2214.45)2340-1215(3)
Helios & Matheson 57.65(58.15)61-18(46)
I.c.s.a. 16.35(15.95)40-12(270)
Int Travel House 192.5(189.65)236-155(10)
Jmfinan 17.5(17.4)19-11(440)
K,L,M
K Sera Prod 7.59(7.98)8-2(316)
Kennamet 848.55(840.65)1247-640(1)
Lambodhara Textile 143.0(144.8)178-27(51)
Linc Pen & Plastics 55.0(56.25)66-39(27)
Man Indus 137.05(140.1)238-91(20)
Mazdaltd 138.0(141.35)148-70(11)
Mercator Lines 21.45(20.25)33-15(430)
Micro Tech 50.0(50.3)91-38(41)
Modison Metals 48.1(46.95)51-26(136)
Mohit Industries 60.7(59.7)67-21(151)
N,O,P,Q,R
Navin 292.05(291.8)437-276(3)
Neuland Lab 160.8(159.3)197-59(10)
Oriental Carbon 135.55(132.4)186-82(9)
Ortin Laboratories 30.1(30.9)32-13(80)
Patel Eng 81.4(82.65)127-62(149)
Rainbow Papers 83.0(81.9)91-58(60)
Rajoo Eng 11.36(11.03)12-6(169)
Riga Sugar Company 27.75(27.25)28-13(59)
S
Sanwaria Agro 33.65(34.6)49-9(96)
Sarda Energy & Minerals Ltd 138.75(138.1)155-72(8)
Sardaen 138.75(138.1)155-72(8)
Shahi Shipping 134.3(132.45)153-58(19)
Shakti Pumps 65.9(66.85)68-29(16)
Sharon Bio-medicine 341.5(344.5)460-288(20)
Shivvani 121.2(120.8)224-117(17)
Simbhals 29.5(28.75)42-21(49)
Spanco Tele 22.3(20.3)130-18(88)
Sumeet Ind 21.7(19.6)28-12(109)
T,U,V,W,X,Y,Z
Tilaknagar Industries 70.95(70.7)74-30(98)
Unitedbrew 838.45(796.3)896-339(352)
V I P Ind 84.6(81.3)127-68(327)
V S T Tillers Tr 384.75(385.0)563-370(3)
Vadilal Ind 247.6(245.65)306-87(84)
Valecha Eng 58.05(56.1)83-42(48)
Wim Plast 412.0(390.55)418-170(13)
Zicom Elec Sec 96.25(91.3)96-25(71)
GROUP Z
A
Aarey Drugs 55.8(54.65)62-9(594)
Aci Infocom 164.1(161.9)176-45(60)
Agarwal Holdings 48.0(50.1)73-24(517)
Apeego 178.25(176.5)181-20(140)
Arcadia Mercantile Capital 15.3(15.92)16-6(119)
Ashutosh Paper Mills 43.75(43.25)172-20(149)
Associated Finlease 41.15(40.8)42-10(141)
Axon Infotech 15.7(15.0)15-8(307)
B,C,D,E,F
Barasia Holding & Trading Company 223.0(223.45)254-151(14)
Blue Circle Services 64.05(68.25)85-60(955)
Centron Ind 177.75(177.85)183-23(12)
Dhvanil Chemicals 74.45(75.05)86-26(273)
Esaar 54.3(56.4)64-10(139)
Finalysis Credit & Guarantee Company 103.65(101.75)103-30(63)
G,H
Gemstone Investment 15.1(15.45)20-7(1928)
Goyal Financials 58.8(56.0)58-13(30)
Grenada Investment & Trading Comapny 116.4(117.15)142-11(27)
Gujarat Reclaim 1560.0(1530.3)2020-1060(1)
Hind. Copper 152.6(153.2)320-146(362)
I,J,K
Imp Finance 40.0(38.1)43-18(76)
Infodrive Soft 9.31(9.79)23-5(130)
Insul Elec 390.0(390.6)422-242(3)
Intec Secur. 71.75(73.65)90-27(21)
Jain Marble Udhyog 25.75(26.24)26-9(67)
Jalan Metallurgical 354.0(349.7)354-52(82)
Jalgaon Reroll 111.25(115.35)128-40(259)
Kalefilms 31.0(31.65)49-17(1185)
L,M,N,O
Lesha Steels 77.5(80.15)145-75(16)
Mahanivesh 348.45(340.0)358-250(27)
Mppolyprole 170.0(171.0)178-88(6)
National Min 164.95(162.65)206-136(52)
Natraj Comm 119.45(120.3)128-35(119)
Ncl Research And Financial Services 891.65(887.05)999-94(17)
Osian Industries 34.55(35.25)174-34(65)
P,Q,R
Pflinfotc 30.45(29.0)263-15(37)
Polytex India 240.75(240.4)281-121(169)
Residency Hou 46.5(44.3)79-33(101)
Rosebud Commercial 43.3(44.05)54-17(26)
S
S V Electricals 7.28(7.43)13-3(199)
Sawaca Finance 205.95(206.6)234-18(56)
Secunderabad Healthcare 25.95(26.25)30-3(70)
Shree Nath 68.3(66.3)68-8(501)
Sulabh Eng 410.0(403.5)423-11(5)
Surya Industrial Corporation 75.2(75.95)77-64(27)
Svl Capitals 92.1(93.75)95-40(12)
Swan Mills 132.4(133.2)147-56(131)
T,U,V
Tilak Finance 75.25(73.8)75-9(33)
Toshika Chemicals 172.2(172.7)180-37(71)
Trendy Knitwear 13.48(13.47)19-4(492)
Tuni Textile Mills 205.0(207.5)284-29(322)
Unisys Software And Holding Industries 260.0(267.95)300-62(122)
Veerenrgy 14.77(14.65)17-1(1676)
Venusvent 12.53(12.73)26-6(206)
Vishal Cotspin 143.7(144.65)190-122(8)
W,X,Y,Z
Wyn Aqua Exp 20.0(19.95)21-5(168)


Go to Top

Photo Gallery
Union Railway Minister Sadananda Gowda during a visit to Ernakulam railway station in Kochi ...

Union Railway Minister Sadananda Gowda during a visit to Ernakulam railway station in Kochi ...

Bomb Squad members checking a suspected bag found at Bandra Station in Mumbai ...

Bomb Squad members checking a suspected bag found at Bandra Station in Mumbai ...

Red Cross workers walk through an Ebola hit area  in Monrovia, Liberia ...

Red Cross workers walk through an Ebola hit area in Monrovia, Liberia ...

Models take part in awareness campaign 'Save Ganga and Green India' in Bhopal ...

Models take part in awareness campaign 'Save Ganga and Green India' in Bhopal ...

Siddaramiah presenting kit to a beneficiary  during launch of 'Pradhan Mantri Jan-Dhan Yojana' ...

Siddaramiah presenting kit to a beneficiary during launch of 'Pradhan Mantri Jan-Dhan Yojana' ...

Ganesh idol made of dry fruits ahead of Ganesh Chaturthi festival in Mumbai ...

Ganesh idol made of dry fruits ahead of Ganesh Chaturthi festival in Mumbai ...

A young girl viewing Ganesh statues for sale on the eve of the Ganesh Chaturthi in Jaipur ...

A young girl viewing Ganesh statues for sale on the eve of the Ganesh Chaturthi in Jaipur ...

Team owners Sachin Tendulkar and Ranbir Kapoor during the launch of Indian Super League ...

Team owners Sachin Tendulkar and Ranbir Kapoor during the launch of Indian Super League ...

John Abraham, signs a football during the launch of the Indian Super League, in Mumbai ...

John Abraham, signs a football during the launch of the Indian Super League, in Mumbai ...

Founding chairperson Nita Ambani at the launch of the Indian Super League in Mumbai ...

Founding chairperson Nita Ambani at the launch of the Indian Super League in Mumbai ...

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