Press Esc to close
Tuesday 16 September 2014
News updated at 3:31 AM IST
Weather
Max: 0°C
Min : 0°C
In Bangalore
Sunny day

Stock prices as on Dec 5, 2012

Dec 5, 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 723.55(718.15)915-541(10)
A C C 1419.0(1434.25)1514-1083(23)
Abbot 1472.4(1452.8)1807-1375(0)
Abirlanuv 1102.15(1097.15)1124-710(35)
Acl 205.75(209.65)220-135(130)
Adani Enter 254.5(259.35)455-151(819)
Akruti City 172.25(173.55)240-161(10)
Allahabad Bank 147.5(146.8)211-103(202)
Alok Industr 11.13(11.21)23-10(3137)
Alstom Proje 427.6(417.65)441-280(6)
Andhra Bank 111.65(111.55)138-79(77)
Apollo Hosps 805.6(815.0)902-452(37)
Apollo Tyres 84.65(84.0)102-53(206)
Arvind 91.05(91.7)107-59(238)
Ashok Leyland 27.35(27.75)32-20(1857)
Asian Paints 4346.1(4350.4)4396-2551(11)
Aurobindo Phar 197.6(191.0)198-83(649)
Axis Bank 1321.5(1318.9)1327-784(110)
B

B A S F India 722.3(738.75)750-427(5)
B H E L 237.85(237.05)328-195(537)
Bajajhoin 864.3(859.9)885-625(2)
Balaji Tele. 55.6(54.75)58-29(211)
Ballarpur Ind 22.95(23.45)26-17(212)
Bank Of India 283.7(280.6)408-253(130)
Bharat Earth. 292.15(289.4)702-270(18)
Bharat Elec 1195.65(1184.7)1665-1124(1)
Bharat Forge 268.15(266.55)347-231(342)
Bhartiartl 329.35(331.2)400-238(249)
Bk Of Baroda 771.75(758.35)881-606(39)
Bombay Dye 131.2(131.05)137-62(555)
Boschl 9125.8(9050.55)9400-6425(0)
Bpcl 348.95(344.05)394-229(61)
Brigade Enterprises 71.55(72.85)81-38(28)
Britannia Ind 488.4(495.15)599-400(5)
C


C E S C 314.7(316.05)345-186(420)
C M C 1146.0(1146.1)1191-685(1)
Cadila Health 857.0(843.5)964-629(3)
Cairn India 332.3(332.4)400-290(128)
Canara Bank 472.7(462.65)566-306(74)
Castrol India 290.25(295.1)338-192(38)
Central Bank Of India 78.35(78.5)111-62(235)
Century Enka 138.5(131.95)144-88(87)
Century Tex 417.65(420.0)424-215(113)
Chambal Fert 69.8(68.75)94-62(333)
Chennai Petro 129.0(129.1)187-117(18)
Cipla 411.3(413.5)420-286(152)
Coal India Ltd 363.4(366.15)386-293(101)
Colgatepalm. 1472.05(1462.8)1482-932(13)
Corp Bank 417.3(417.75)528-335(9)
Crompton Gr. 118.05(115.35)167-102(2555)
Cummins India 485.75(489.65)517-322(8)
D,E,F

Dabur India 128.3(129.0)140-92(92)
Dena Bank 112.5(113.2)115-47(281)
Dish Tv India 78.0(76.65)84-52(569)
Dlf 212.8(210.65)261-169(817)
Dlink 52.05(51.65)62-42(21)
Dr Reddy`s Lab 1825.5(1831.6)1849-1528(57)
E I H 73.25(73.25)103-69(17)
Edelweiss Capital 34.85(34.85)45-21(93)
Educomp Sol 153.4(152.35)262-128(198)
Eng India 230.1(229.45)288-195(16)
Escorts 68.1(68.7)93-55(411)
Essel Propack 44.0(40.6)44-23(101)
Exide Ind 145.25(146.95)166-98(170)
F D C 87.25(87.45)95-75(27)
Federal Bank 483.1(483.4)494-322(27)
Finolex Cables 58.7(54.9)59-21(602)
Finolex Ind 64.1(62.85)76-42(85)
G

G E Shipping 258.8(255.0)285-183(7)
Gail 351.65(348.6)404-303(34)
Geometric 106.3(107.35)125-42(65)
Gillette Ind 2423.0(2420.0)2624-1771(61)
Glaxo Smithk. 2033.7(2023.7)2338-1830(2)
Glaxocon 3790.0(3721.35)3894-2179(10)
Global Tele 30.35(30.9)61-23(237)
Gmr Infra 19.25(19.65)34-16(2298)
Godrej Cp 738.4(728.1)744-370(8)
Grasim Ind 3279.25(3325.95)3511-2216(45)
Great Offshore 102.6(104.25)140-70(63)
Gtl Infrastructure 8.49(8.51)14-6(239)
Guj. Ind Power 68.9(68.15)84-56(27)
Guj. Min Deve 207.05(211.35)221-151(36)
Gujarat Gas 304.85(304.7)437-270(30)
Gujarat Narmada 85.4(83.8)92-70(34)
Gujarat St Petronet 76.15(75.45)92-62(94)
H

H C L Infosys 38.75(38.75)52-34(104)
H C L Tech 647.0(647.45)658-380(56)
H D F C Bank 684.65(687.0)705-400(134)
H M T 42.15(42.2)53-26(33)
Hdfc 840.95(835.65)848-600(183)
Hdil 116.0(113.9)135-52(3242)
Hero Honda 1810.55(1820.7)2278-1702(26)
Hexaware Tec 109.6(108.6)142-73(357)
Hind Petro 284.3(289.85)356-238(80)
Hind Zinc 141.0(141.8)149-113(123)
Hindalco Ind 116.9(117.6)164-100(307)
Hindujav 505.95(500.85)522-286(3)
Hpcl 284.3(289.85)356-238(80)
Hsng Dev Infra 116.0(113.9)135-52(3242)
Hsq Dev Fin 840.95(835.65)848-600(183)
Hul 532.85(536.05)579-375(60)
Hul 532.85(536.05)579-375(60)
I

I C I India 959.0(965.9)983-693(4)
I T C 295.0(296.15)299-192(999)
Icici Bank 1119.15(1102.25)1123-641(268)
Idbi 109.2(108.65)121-77(430)
Idea Cellular 97.6(97.0)102-71(131)
Idfc 171.55(169.35)174-90(468)
India Cements 88.55(89.1)118-65(147)
India Infoline 81.1(80.05)84-42(211)
Indiabulls Real Est 70.3(70.8)83-40(1688)
Indian Bank 186.3(185.25)265-152(34)
Indian Hotels 65.45(66.3)80-51(167)
Indian Ovrsea 82.35(80.85)119-66(227)
Indusind Bank 417.4(421.0)425-221(47)
Infosys Tech 2429.3(2436.0)2990-2101(37)
Ingersollrand 470.85(474.75)543-355(5)
Ingvysya 489.45(496.5)501-276(32)
Ioc 262.25(261.95)291-239(14)
Ipca Lab 464.2(462.55)495-245(6)
Ispat Ind 10.18(10.17)15-9(559)
J,K,L

J & K Bank 1391.75(1373.65)1432-645(20)
J B Chem 87.15(85.3)90-58(80)
Jaiprakash Ass 101.7(97.35)102-50(3686)
Jaypee Infratech Limited 47.9(48.0)61-33(140)
Jet Airways 527.15(555.9)598-167(3474)
Jindal 127.35(128.9)180-101(125)
Jindal Stainless 70.5(70.3)88-55(37)
Jindal Steel 408.05(405.1)663-321(202)
Jsw Steel 754.1(752.25)885-464(102)
Kfa 13.89(13.24)30-7(6208)
Kotakbank 669.0(665.35)674-418(48)
L I C Hsq Fin 270.05(266.4)290-208(295)
L&t 1658.55(1666.15)1719-971(113)
Lanco Infratech 13.93(13.9)25-8(2534)
Lupin 593.65(585.55)631-409(463)
M,N,O

M & M 938.95(955.7)964-621(61)
M&m 938.95(955.7)964-621(61)
Mangalore Ref 63.25(63.3)74-49(79)
Maruti 1477.0(1489.3)1514-905(24)
Mphasis Bfl 389.0(400.9)439-295(42)
Mtnl 25.3(25.45)45-20(614)
Mtnl 25.3(25.45)45-20(614)
N T P C 158.5(160.65)190-138(681)
Nation.ferti 76.55(75.6)96-43(60)
National Alum 48.5(48.7)68-44(79)
Nestle Ind 4767.65(4688.35)5024-3930(1)
Neyveli Lignite 81.65(81.3)105-69(16)
Novartis India 685.0(675.05)934-616(4)
O N G C 265.1(262.55)303-240(297)
Omaxe 164.45(165.1)171-128(57)
Oracle Fin 2907.1(2900.95)3125-1738(4)
Orchid Chem 103.55(102.85)197-95(164)
Oriental Bank 336.45(333.1)341-190(40)
P,Q,R

P & G Hygiene 2530.05(2500.4)2669-1600(60)
Parsvnath Dev 39.0(38.95)64-35(35)
Pfizer 1155.1(1170.75)1410-1071(1)
Pidilite Ind 210.6(215.2)224-133(41)
Piramalhe 499.1(492.6)562-361(6)
Pnb 790.0(782.5)1091-659(71)
Polaris Soft 123.0(124.8)175-102(25)
Power Fin Corp 193.05(193.75)223-131(155)
Power Grid Corp 120.35(118.85)124-95(270)
Punj Lloyd 55.0(54.65)65-37(484)
Ranbaxy Lab 512.05(501.1)578-366(104)
Rashtriya Chem 54.75(53.8)73-42(274)
Raymond 454.4(464.6)468-300(179)
Rcom 72.7(71.5)109-46(3311)
Reliance Capital 435.6(423.45)481-225(1036)
Reliance Ind 823.7(803.7)881-671(562)
Reliance Power 98.2(97.25)139-68(3586)
Relinfra 498.05(488.7)679-328(397)
Rolta India 63.2(62.2)108-50(168)
S

S A I L 81.5(81.7)115-73(194)
Satyam Comp 102.65(102.9)116-62(197)
Sbi 2238.25(2203.3)2474-1576(411)
Shipping Corp 55.15(54.45)81-46(190)
Siemens 681.95(676.05)838-627(16)
Sobha Developers 354.3(362.6)398-185(5)
Sterlite Ind 107.05(108.45)138-86(297)
Sterlite Optical 31.85(31.5)46-27(289)
Sun Pharma 706.0(705.1)728-488(17)
Suntv 414.05(409.05)421-176(130)
Suzlon Energy 18.8(19.5)32-14(6318)
Syndicate Bnk 125.1(126.55)128-67(79)
T,U,V

Tata Chem 352.4(335.0)374-295(798)
Tata Elxsi 237.2(234.5)254-167(20)
Tata Power 111.75(107.45)121-80(660)
Tata Tea 166.3(168.35)181-83(317)
Tatacomm 229.7(229.75)266-185(15)
Tatamotors 271.3(272.05)320-167(955)
Tcs 1298.45(1314.85)1438-1046(78)
Tech Mahindra 890.1(891.1)1043-537(22)
Thermax 611.3(605.6)639-388(23)
Tisco 389.35(390.65)500-332(373)
Titan Ind 305.25(306.2)313-154(107)
Tn Newsprint 112.05(110.05)121-75(31)
Torrent Pharma 685.5(683.65)727-504(1)
Torrent Power 168.6(162.45)252-146(619)
Tvs Motor 40.45(40.1)59-31(429)
Union Bank 245.9(237.6)273-150(250)
Unitedphos 124.1(125.4)168-105(698)
Vijaya Bank 60.55(60.55)68-43(367)
W,X,Y,Z

Welspunguj 105.05(104.6)156-64(110)
Wipro 388.1(394.6)452-325(214)
Wockhardt 1725.7(1668.0)1827-251(16)
Wyeth 912.0(934.95)1044-794(1)
Zeeenter 209.15(200.15)211-113(1022)
GROUP B

A

Agarind 140.1(148.6)154-85(14)
3i Infotech 8.28(7.89)22-7(703)
A P Paper 302.4(295.9)373-120(68)
Aarti Ind 98.15(92.95)99-43(168)
Aban Offsho 396.0(392.8)571-320(204)
Adani Power Ltd 54.95(54.4)96-36(961)
Adani Power Ltd 54.95(54.4)96-36(961)
Adhunik Metaliks 36.0(33.45)59-24(490)
Adlabs Films 88.45(98.15)103-49(1076)
Advanta India 854.7(859.25)882-222(1)
Aegis Logis 183.6(180.8)193-100(43)
Aftek Ltd 8.12(7.66)14-5(475)
Ajanta Pharma 378.8(378.2)505-145(9)
Aksh Optifibre 17.4(17.5)19-6(91)
Alembic Pharmaceuticals Ltd 67.05(66.3)78-34(60)
Allsec Technologies 68.6(65.35)68-9(28)
Andhra Petroch 15.4(15.45)27-14(72)
Anil Products 226.0(220.2)277-190(10)
Ankit Metal 20.05(20.6)23-11(218)
Ankush Finstock Ltd 15.33(14.98)20-5(89)
Ansal Properties 32.7(32.95)41-21(105)
Anuh Pharma 151.05(149.85)164-110(7)
Apcotex 245.1(235.3)256-125(8)
Apl Apollo Tubes Ltd 186.5(184.4)201-121(20)
Aptech 70.1(68.25)102-64(469)
Archies 28.1(28.25)34-20(74)
Arrow Webtex 80.45(81.45)87-52(1523)
Arshiya International Ltd. 128.6(126.35)171-111(96)
Ashapura Mine. 45.5(45.4)48-8(34)
Ashika Credit Capital Ltd 102.1(120.8)150-37(32)
Astra Micro 40.8(41.0)49-33(62)
Astra Zeneca 1517.05(1515.2)2649-1209(3)
Atlanta 40.0(39.8)70-32(49)
Atul Chem 439.2(427.8)461-135(71)
Autoline Industries 163.2(164.45)211-83(105)
Avaya 420.0(407.8)468-121(6)

B,C,D

B O C India 399.7(395.45)530-265(8)
Bajaj Auto Fin 1365.05(1369.85)1394-585(3)
Bajaj Hind 27.25(27.4)37-23(821)
Balmer Lawri. 663.0(665.2)709-463(1)
Balrampur Chini 62.15(63.75)74-32(50)
Bank Of Maha 57.55(56.3)58-37(98)
Bata India 919.15(922.75)989-492(19)
Bayer 1248.05(1289.7)1341-673(4)
Berger Paints 153.85(153.1)156-78(76)
Bgr Energy Systems 272.45(274.45)373-172(56)
Bhandari Hos. 44.75(44.9)59-21(87)
Bharati Shipyard 67.5(68.9)114-61(57)
Bhartiya Int 173.5(168.65)173-45(28)
Bhussteel 473.0(466.5)513-296(52)
Biocon Ltd 289.5(294.05)329-208(96)
Blue Dart Ex. 1972.1(1917.9)2205-1402(2)
Bombay Bur Trdg 128.5(122.85)137-67(219)
Bombay Rayon Fashions 262.0(264.0)286-199(4)
C R I S I L 1006.75(1060.75)1261-750(19)
Can Fin Homes 140.3(133.65)147-87(36)
Ceat 105.0(105.05)125-66(50)
Cerasan 419.85(433.85)454-158(45)
Chirawa Cements 152.95(154.3)163-14(302)
Chromatic India 94.5(94.1)101-59(50)
City Union Bnk 55.9(55.85)58-33(396)
Core Project 309.95(315.85)345-245(190)
Cox And Kings(india) Ltd 137.9(137.4)207-119(48)
Crew B.o.s. Prod 20.9(20.7)40-19(81)
D C M Shr. Con 73.95(73.9)86-37(18)
D C W 23.65(23.95)26-7(291)
D S Kulkarni 79.05(76.9)79-48(22)
Dabur Pharma 95.0(91.1)176-78(104)
Decolight Ceramics 7.65(8.04)9-2(757)
Deepak Fert 127.65(126.5)170-118(22)
Den Networks Ltd 200.8(204.65)206-46(31)
Development Credit Bank 47.8(48.35)52-30(824)
Dewan Hsq Fin 199.1(202.85)279-142(10)
Dhanuka 129.05(128.3)140-80(48)
Disa India 2850.1(2849.95)3944-1450(1)
Dishman Pharma 120.9(119.55)123-32(334)
Divi's Lab 1172.15(1171.85)1233-711(10)

E,F

Eicher Motors 2841.0(2802.65)3240-1376(108)
Elder Pharma 426.5(355.45)426-267(204)
Elecon Eng 48.5(47.6)70-39(41)
Electrosteel C. 24.95(25.4)29-15(82)
Empee Distilleries 81.6(86.6)96-52(98)
Entertainment Network India 260.5(260.5)276-194(14)
Ess Dee Aluminium 304.25(297.45)325-114(104)
Essar Oil 71.25(71.3)73-44(692)
Essarship 91.5(92.6)106-46(14)
Eveready Ind 23.6(23.9)32-16(118)
Everest 242.15(247.45)257-102(5)
Everest Kanto Cylinder 29.85(29.95)49-23(65)
Everonn Systems India 141.25(141.55)475-133(118)
Excel Crop 215.65(214.2)242-85(7)
Fag Bearings 1705.0(1697.9)1826-978(10)
Fameindia 54.6(56.5)73-32(27)
Fedders Lloyd 47.1(47.0)73-41(50)
Fiem Industries 181.55(185.05)216-123(81)
Fineotex Chemical Ltd 50.15(52.05)105-17(40)
First Leasing 59.05(57.4)74-46(29)
Firstsource Solutions 12.07(12.18)15-5(1296)
Flexituff International Limited 235.2(234.3)384-175(22)
Fortis Healthcare 112.55(112.25)117-81(99)
Future Capital Holdings 220.0(225.3)234-101(105)
Future Ventures India Ltd 10.0(9.99)11-7(170)

G,H

G I C Hsq Fin 120.9(118.55)127-68(229)
Gallantt Metal 28.0(28.05)32-15(182)
Gammon India 39.0(39.0)63-35(37)
Gangotri Iron 36.95(36.45)51-28(77)
Gati 35.9(35.45)49-23(135)
Gayatri Projects 115.5(118.9)168-75(9)
Gei Industrial Systems Ltd. 74.25(81.15)141-52(48)
Gemini Comm 7.85(7.31)28-7(204)
Geodesic Inf 46.5(51.6)65-33(532)
Ghcl 38.4(38.4)44-27(52)
Gitanjali Gems 479.1(486.55)499-286(155)
Glenmark Phar 437.85(441.75)456-265(25)
Globus Spirits 132.85(123.15)137-87(100)
Glodyne 30.9(29.45)434-26(809)
Godrej Indus 315.7(305.65)327-168(117)
Goenka Diamond & Jewels Ltd. 28.8(29.05)31-2(179)
Goodyear India 330.0(329.8)412-276(17)
Greave 76.6(76.9)99-60(19)
Gruh Fin 208.0(211.3)223-101(27)
Guj. Alkalies 141.5(138.7)145-100(35)
Guj. Amb Exp 25.35(25.5)27-16(48)
Guj. Fluoroch. 332.6(329.75)542-303(37)
Guj. Nre Coke 19.25(18.9)28-14(267)
Guj. State Fert 71.65(71.45)91-64(215)
H F C L 10.8(10.28)16-10(2839)
Hanung Toys 167.15(165.85)172-76(138)
Havell`s India 602.0(583.55)672-365(96)
Henkel India 44.7(43.65)45-20(71)
Hercules Hoists 136.0(136.45)164-95(11)
Heritage Food 463.45(466.9)562-133(8)
Himatsingka S. 40.75(40.45)41-22(120)
Hind Con 18.4(18.35)33-14(740)
Hind Motors 10.13(10.13)14-7(184)
Hind Oil Exp 100.3(100.4)152-86(222)
Hind Sanitary 136.7(137.25)181-104(40)
Hondasiel 635.2(626.8)668-261(1)
Honeywell 2393.8(2431.75)3391-1620(1)
Hotel Leela 31.5(31.15)40-27(139)
Ht Media 107.1(109.2)149-82(529)

I,J

I F C I 33.3(31.95)49-19(5620)
I V R Cons 43.75(42.9)75-27(1282)
Ibn18 34.85(35.1)36-15(2485)
Ibretails 50.15(47.8)54-8(26)
Icra 1432.15(1576.0)1582-797(36)
Iid Forgings 128.6(126.35)171-111(96)
Il&fs Transportation Networks Ltd. 193.55(195.2)224-143(22)
Ilfs Venture 24.05(24.25)32-23(80)
Inabs 700.0(693.95)850-566(3)
India Glycols 186.7(188.6)226-111(13)
Indiabulls Finan 252.6(245.8)270-128(1282)
Indiabulls Power 13.82(14.28)20-8(1628)
Indian Infotech And Software 22.9(21.9)24-1(2143)
Indraprastha Gas 265.0(266.55)407-170(51)
Indswift Lab 51.55(50.7)133-39(53)
Inox Leisure 92.2(92.3)96-35(229)
Insecticides India 406.0(405.2)476-356(5)
Irb Infrastructure Developers 135.95(135.95)210-100(246)
Itdcem 243.15(248.85)275-111(4)
Ivrcl Infrastruc 43.75(42.9)75-27(1282)
J B F Ind 132.35(129.9)151-89(26)
J Kumar Infraprojects 235.0(229.75)242-143(8)
Jagatjit Ind 70.7(68.6)79-49(31)
Jai Corp 63.75(61.05)117-45(1673)
Jain Irrigation 71.95(71.75)123-59(722)
Jaiprakash Hydro 43.25(39.4)49-24(2448)
Jay Shree Tea 115.0(114.55)123-78(21)
Jayant Agro Org 140.0(138.3)156-78(36)
Jhaveri Weld 39.95(38.3)43-3(38)
Jindal South West Holdings 578.0(576.2)1092-356(39)
Jindpolyfm 190.7(190.2)240-143(57)
Jk Cement 288.9(291.2)334-96(8)
Jk Paper 38.85(37.1)43-32(123)
Jklakshmi 135.95(137.85)142-36(24)
Jubilant Org 220.7(213.0)243-154(65)
Jyothy Laboratories 191.5(192.2)208-72(22)
Jyoti Struct 47.9(48.1)58-35(198)

K,L

K R B L 27.15(27.35)28-12(79)
Kajaria Ceramic 259.05(258.95)260-90(4)
Kale Consult 355.15(372.7)407-91(11)
Kalpataru Pwr 84.5(83.5)134-64(21)
Kalyani Steels 57.2(57.2)70-32(102)
Kamanwala Ind 35.2(33.8)45-25(34)
Kamat Hotels 131.5(127.0)135-80(36)
Kanani Industries Ltd 39.5(40.0)43-18(106)
Kanoria Chem 38.5(37.2)39-23(85)
Kar Vysy Bank 491.85(475.5)499-322(32)
Karnataka Bnk 172.65(183.7)187-64(4608)
Kaveri Seed Company 1323.25(1335.35)1355-420(1)
Kecil 66.6(65.15)80-31(37)
Kei Ind 17.9(18.0)22-12(78)
Kesoram Ind 146.85(143.0)170-83(16)
Kirloskar Ferro 29.4(30.0)33-20(102)
Kolte Patil Developers 83.55(84.75)86-28(157)
Koutons Retail India 9.06(8.63)21-5(275)
Kpitcumm 124.9(126.3)142-68(20)
Kpr Mill 132.8(132.65)148-75(9)
Kwality Dairy 32.05(32.6)48-25(216)
L K P Mer Fin 61.0(62.9)82-52(25)
L M L 7.14(6.53)10-6(408)
La Opala Glass 220.8(206.75)227-89(67)
Lakshmi Machine 2089.85(2094.2)2204-1426(1)
Lanco Ind 28.25(27.3)32-17(132)
Liberty Phosp 188.75(194.6)205-45(76)
Liberty Shoes 110.75(107.9)125-56(79)
Lincoln Pharmaceuticals 45.55(45.4)46-19(44)
Lovable Lingerie Ltd 377.45(383.1)479-278(114)

M

M And B Switchgears Limited 217.4(219.1)225-50(31)
M R F 11180.7(10899.1)11570-6471(5)
Macmillan Ind 117.15(111.6)120-27(26)
Madras Cements 204.0(201.1)219-100(5)
Mahindra 1004.65(1015.05)1024-590(3)
Mahinlife 417.45(416.95)452-235(17)
Man Infraconstruction Ltd. 172.0(169.95)229-90(59)
Manaksia 47.15(46.35)66-36(23)
Manali Petro 11.7(11.73)14-7(291)
Manappuram Gen 36.05(36.3)60-18(906)
Mandhana Industries Ltd. 245.05(243.95)299-208(168)
Mangalam Cem 184.0(180.7)192-76(20)
Mangalore Chem 43.1(41.1)57-33(401)
Marico Ind 221.5(223.6)250-134(12)
Max India 246.0(242.75)250-140(38)
Mcdowell Holdings 87.8(83.65)99-31(31)
Mcleod Russel India 357.2(352.7)367-165(23)
Mcnally Bharat Engineering Company 99.85(98.7)128-79(33)
Mhril 331.95(339.7)346-255(19)
Midpoint Software & Electro Systems 55.6(51.15)56-17(51)
Mindtree 710.05(717.2)761-371(9)
Mirza 24.15(24.1)26-16(51)
Mmtc Ltd 669.15(672.55)1009-438(15)
Monsanto India 627.3(652.0)792-599(3)
Motherson Sumi 171.85(173.35)180-86(88)
Mundra Port 134.45(132.15)157-105(320)
Muthoot Finance Ltd 202.55(201.45)231-105(47)
Mysore Cem 53.2(54.35)56-25(41)

N,O

N I I T 31.5(31.85)56-29(156)
Nagarjuna Con 48.45(49.15)66-28(311)
Nandan Exim 28.25(29.25)31-16(43)
Natco Pharma 439.5(439.0)468-222(13)
National Pero 514.95(512.3)535-312(7)
Navneet Pub 57.65(57.2)65-50(19)
Ndtv 80.15(82.2)85-24(35)
Nectar Lifescn 21.8(21.55)26-15(70)
Nelcast 26.15(24.4)36-19(98)
Neocorp 32.25(32.25)49-21(106)
Nesco 721.7(724.9)775-499(7)
Network 18 Media 46.35(45.15)55-26(651)
Nhpc 23.55(23.5)24-14(1597)
Nhpc Ltd 23.55(23.5)24-14(1597)
Nile 102.75(103.35)193-88(14)
Nilkamal Plast 254.85(248.0)274-177(8)
Nitesh Estates Ltd. 14.4(14.19)24-12(1230)
Nitin Fire Protection Industries 67.0(67.85)83-23(50)
Nocil 17.1(16.8)20-15(262)
Noida Toll Bridge 23.9(24.4)29-19(45)
Oil India Ltd 454.8(457.35)552-431(55)
Omkar Speciality Chemicals Ltd 119.75(121.45)131-49(28)
Omnitech Infosolutions 163.3(162.95)183-105(24)
Onelife Capital Advisors Limited 771.1(779.6)848-193(24)
Onmobile Global 44.25(42.3)84-28(1293)
Opto Circu 106.15(108.6)225-97(236)
Orbit Corporation 59.15(58.9)68-25(746)
Orient Paper 85.85(86.6)90-44(50)
Orissa Minerals Development Company Ltd 3727.15(3767.75)6039-2555(3)

P,Q,R

Page Industries 3525.0(3531.75)3610-2275(0)
Pantaloon Ret 230.2(230.75)236-125(2848)
Parekh Aluminex 308.55(295.65)389-165(9)
Persistent Systems Ltd. 504.95(500.2)514-290(5)
Petronet Lng 161.7(162.85)179-122(53)
Pg Electroplast Ltd 278.0(274.9)301-123(213)
Phoenix Mills 217.2(214.05)232-149(6)
Pidrugs 186.9(186.1)199-51(27)
Pipavav Shipyard 86.45(84.85)88-52(279)
Plethico Pharmaceuticals 273.0(272.45)396-156(63)
Pnb Gilts 27.1(27.25)31-23(87)
Polyplex Corp 205.0(204.85)216-143(10)
Pradip Overseas Ltd. 31.6(33.25)127-31(36)
Praj Ind 51.5(49.95)92-40(884)
Prakash Steelage Ltd 143.6(143.45)200-114(11)
Pratibha Industries 52.15(51.05)58-27(51)
Premier Auto 136.35(117.45)138-59(440)
Prime Focus 45.65(44.8)64-33(175)
Prism Cement 54.95(54.35)60-35(23)
Provogue (india) 16.25(16.1)36-11(388)
Pslltd 57.85(58.1)71-50(45)
Ptc 75.0(75.95)76-38(300)
Ptc India Financial Services Ltd 18.5(18.55)20-9(234)
Puravankara Projects 87.85(88.9)91-54(16)
Pvr 327.85(324.6)341-115(557)
Radico Khait 152.0(146.05)153-92(98)
Raj Television Network 181.4(181.75)257-63(10)
Rallis India 164.25(166.5)168-111(72)
Rama Newsprint 15.98(14.24)17-7(652)
Ramco Ind 62.9(60.9)74-33(17)
Rasoya Proteins Ltd 90.35(89.7)94-18(122)
Ratnabali Cap 132.8(132.05)133-97(98)
Redington India 80.05(81.0)94-65(145)
Rei Agro 11.77(11.74)22-7(161)
Reliance Indust 460.2(437.85)565-272(576)
Reliance Media World Ltd 46.9(48.75)66-35(98)
Ricoh India 51.6(51.15)91-24(26)
Rohit Ferro Tech 30.8(31.15)44-21(53)
Ruchi Soya Ind 70.25(62.8)107-59(279)
Rural Electrification Corporation 234.0(233.75)251-142(319)

S

S Bk Of Bikaner 408.9(408.75)470-302(3)
S R F 216.05(214.2)304-192(94)
Sandur Mang 413.0(426.7)590-261(4)
Sanghvi Movers 89.55(89.0)125-84(20)
Saregama Ind 92.1(92.65)120-55(41)
Sasken Comm 115.0(114.55)151-91(20)
Se Investments 344.0(345.4)382-70(56)
Sesa Goa 180.7(182.45)270-148(127)
Sh Precoated St 120.3(126.55)145-85(15)
Shakti Pumps (india) Limited 66.45(65.9)68-29(18)
Shanthi Gears 61.1(60.5)76-30(55)
Sharp Ind 11.75(11.86)60-11(114)
Shasun Chem 179.8(173.25)185-38(538)
Shree Cement 4197.55(4328.95)4470-1881(0)
Shree Ganesh Jewellery House Ltd 120.05(118.7)132-65(93)
Shree Renuka Sugars 31.65(31.65)42-22(1172)
Shriram Trans 684.15(672.3)688-416(12)
Sintex Ind 63.55(63.95)104-50(338)
Sks Microfinance Ltd 156.75(157.7)174-54(390)
Solar Explosives 996.65(980.65)1069-667(9)
Sonata Soft 25.9(26.15)27-17(43)
Southind.bank 26.15(25.85)28-19(1902)
Sowbhagya Exports 16.55(15.8)27-13(65)
Spicejet 43.35(43.4)46-15(12324)
Splash Mediaworks 14.02(14.35)34-13(108)
Srei Int Fin 35.9(36.2)37-18(345)
Srs Ltd 46.65(42.3)48-26(221)
State Trading 218.4(218.35)333-110(20)
Strides Arcolab 1194.85(1185.15)1211-369(204)
Subexltd 14.38(14.82)35-11(231)
Sudar Garments Ltd 171.6(156.6)173-43(327)
Sun Pharma Advanced Research Company 121.9(125.35)128-63(229)
Sundaram Fin 1005.5(1009.35)1030-420(3)
Sundaram Multi Pap Ltd. 17.55(16.35)18-12(1820)
Sunteck Realty 387.8(388.25)422-242(4)
Superhouse Le 61.25(62.4)67-40(17)
Supreme Ind 289.0(287.15)301-160(4)
Supreme Infrastructure India 250.0(256.5)346-152(5)
Suven 34.25(32.4)35-11(1134)
Swaraj Engin 452.75(446.95)476-349(2)
Swiss Glass 48.75(47.6)52-29(313)

T,U

T.v. Today 87.3(86.7)90-41(120)
Talwalkars Better Value Fitness Ltd. 212.3(206.75)223-108(102)
Tantia Constructions 53.6(52.25)64-31(27)
Tata Coffee 1380.15(1389.8)1562-711(24)
Tata Investment 454.2(448.4)535-410(4)
Tata Metaliks 62.9(64.35)78-51(20)
Thinksoft 89.45(88.35)123-35(90)
Thirumalai Chem 114.2(113.35)145-42(21)
Thomas Cook 61.1(61.2)74-32(45)
Tide Water 7795.0(7798.5)8539-5676(0)
Time Technoplast 46.7(46.7)59-34(23)
Timken India 188.05(197.85)269-163(81)
Titanor Components 260.3(248.05)278-76(36)
Tplplast 127.75(135.5)205-59(11)
Transport Co 76.25(71.5)79-52(25)
Trent 1218.9(1236.95)1260-771(6)
Triveni Turbine Ltd 54.2(52.45)59-32(359)
Ttk Prestige 3608.05(3653.3)3996-2151(13)
Ttml 12.2(12.15)18-10(293)
Tulip 38.5(37.6)134-34(359)
Ubholding 124.0(118.15)155-53(1231)
Uco Bank 77.45(76.6)95-44(170)
Uflex 101.8(100.45)146-91(86)
Ultratech 1976.0(1998.3)2074-1093(8)
Unichem Lab 197.9(196.3)203-101(30)
Unitdspr 1996.95(1999.8)2149-450(420)
Unitech 33.65(32.45)37-17(7414)
United Bank Of India 76.55(75.3)87-45(241)
Ushamartin 33.75(32.1)43-21(296)
Ushdev Int 228.0(229.8)349-185(13)
Usher Agro Ltd. 62.35(61.4)104-34(52)
Uttam Steel 60.65(58.2)85-48(107)
V,W,X,Y,Z

V Guard Industries 525.55(521.45)538-141(27)
V S T Ind 1894.2(1841.0)2025-1025(2)
Vaibhav Gems 83.8(87.6)124-25(20)
Vardhman Poly 75.0(72.25)101-41(17)
Vardhtext 251.0(244.9)265-155(256)
Venkys 486.45(491.75)621-322(4)
Videocon 231.1(238.8)246-161(387)
Vikas Wsp 54.85(52.05)76-9(998)
Vinati Organics 125.05(121.2)135-60(11)
Viseshin 19.25(19.35)19-2(129)
Vishal Retail 15.45(14.26)20-8(80)
Vivmed Labs 350.9(346.4)444-213(11)
Voltas 114.5(111.15)138-71(258)
W P I L 342.75(350.35)458-169(23)
Waterbase 12.01(10.62)20-10(104)
West Coast Pap 118.7(113.05)122-44(26)
Wire & Wireless 22.9(22.85)26-5(924)
Yes Bank 450.6(447.55)453-230(200)
Zandu Phar 1465.0(1462.9)1905-1199(0)
Zee News 17.7(16.9)19-8(229)
Zensar Tech 263.45(260.0)302-125(24)
Zenu Infotech 55.5(56.5)57-22(79)
Zuari Ind 123.05(119.25)196-113(88)
Zylog Systems 73.2(71.7)340-65(301)
GROUP T
A,B
Amara Raja 255.0(252.9)267-89(11)
Arvind Remedies 29.5(28.9)40-18(38)
Assam Company 7.81(7.24)10-4(617)
B P L 20.5(20.25)23-14(70)
Binani Ind 131.6(131.65)150-88(14)
Blissgvs 39.75(39.95)44-20(28)
Brilliant Securities 112.7(112.45)114-39(41)
C,D
Cerebra Int 21.55(22.05)37-21(56)
Choice International 39.7(40.0)50-28(31)
Commitment Cap 34.3(34.4)61-16(33)
Crestani 15.85(15.95)50-15(107)
Cubical Finan. 77.0(78.0)91-21(80)
Db Stock Brokers 96.2(96.2)112-90(34)
Dhanalakshmi Bk 66.4(69.25)79-42(1610)
E,F,G
Elder Health. 105.2(87.7)127-66(153)
Financial Tech 1141.85(1137.75)1223-518(50)
G E I Hamon In. 74.25(81.15)141-52(48)
G M Breweries 89.1(83.95)101-56(28)
Goodricke Group 163.45(162.65)174-103(24)
Guj. Sidhee Cem 14.52(14.68)16-6(256)
H,I
Hind Dorr 25.25(24.95)56-21(112)
Hind Org Chem 20.05(19.5)25-15(188)
I F B Ind 111.8(112.3)130-58(10)
I G Petrochem 39.0(37.75)44-13(33)
Inani Marb 581.2(611.75)630-93(10)
Intensive Air Systems 14.5(14.02)14-4(195)
J,K,L
Jayaswals Ne 13.15(13.4)22-9(110)
Jindal Worldwide 109.95(105.0)162-68(13)
Jvlagro 18.1(15.35)21-12(175)
Keralayur 41.85(40.45)54-33(44)
Kopran 23.3(22.45)24-13(71)
Kotawala Ind 189.35(189.65)189-79(77)
Luminaire Technologies 43.3(43.3)43-11(1957)
M,N,O,P,Q,R
Mount Ev Min 125.75(124.6)127-47(73)
Nelco 54.1(54.3)60-37(49)
Nirlon 49.95(50.8)61-30(44)
Peninsula 70.85(71.5)84-27(73)
Prakash Ind 52.05(46.9)65-25(745)
R S Software 188.95(178.65)197-43(80)
Rollatainers 317.0(318.0)324-94(5)
S
S Kumars 15.73(15.22)40-12(2548)
Saveraind 47.95(43.75)51-29(47)
Shirp Gold Ref 79.85(81.7)146-65(21)
Singer India 126.2(127.75)134-26(11)
Sri Adhikari 95.5(95.5)109-56(18)
Sunshield Chemicals 50.6(50.95)51-26(34)
Symphony Comfort 321.8(315.3)1250-173(11)
T,U,V,W,X
Tips Indus 86.7(85.0)88-37(87)
U B Eng 43.55(37.45)55-27(429)
Umangdair 66.05(59.55)68-21(133)
Venus Remedies 298.75(291.65)316-141(31)
Viceroy Hotels 27.95(26.25)34-14(1038)
Walchandnagar 83.45(82.1)111-57(187)
Welspun Syntex 13.47(12.9)16-8(727)
Y,Z
Ybrant Digital 73.3(72.1)141-65(43)
GROUP S
A
Amrutanj 152.65(152.65)178-122(7)
Amrutanjan Health Care 152.65(152.65)178-122(7)
Amtek Auto 72.8(72.6)146-70(50)
Apw President Systems 245.45(236.35)261-182(91)
Atul Auto 163.9(157.65)168-66(36)
B,C
Bajaj Elect 207.15(204.75)234-132(11)
Balkrishna Ind 250.3(253.0)303-151(24)
Bf Utilities 367.55(345.65)490-259(838)
Bharat Bijlee 560.3(560.6)767-511(2)
Bi 222.4(213.95)267-132(92)
Cheviot 353.1(351.8)371-249(5)
Compucom Soft 21.0(20.6)21-9(472)
Controlpr 90.5(90.2)93-25(101)
D,E,F
Deepak Nitrite 265.05(267.15)269-139(5)
Diamond Power Infrastructure Ltd 114.15(111.9)144-74(43)
Dolphin Off Ent 106.7(108.5)124-57(10)
Dynamatic Tech 852.65(812.05)1108-590(1)
Emami 605.7(612.4)654-320(7)
Erainfra 141.2(140.95)149-91(112)
Forbes Gokak 703.55(662.35)1005-385(15)
Forcemot 475.15(474.35)579-387(3)
G,H,I,J
Geojit 25.2(25.5)26-14(52)
Granules Ind 181.25(179.4)234-55(14)
Gulf Oil Corp 84.7(82.9)103-52(140)
Haldyn Glass 16.5(17.1)21-10(92)
Hawkins Cook 2355.1(2321.2)2370-1215(4)
Hbl Power 16.0(15.75)23-13(99)
Helios & Matheson 56.55(57.65)61-18(67)
Int Travel House 192.0(192.25)236-155(6)
Jmfinan 17.4(17.5)19-11(401)
K,L
K Sera Prod 7.96(7.59)8-2(545)
Krone Comm 169.7(159.0)170-110(12)
Lambodhara Textile 140.05(143.1)178-29(38)
M,N
Madhucon Projects 33.5(33.85)74-27(36)
Man Indus 136.4(139.15)238-91(8)
Matsushita Lakh 45.0(45.6)60-44(26)
Mayur Uniquo 478.25(462.1)485-155(13)
Mercator Lines 21.6(21.45)33-15(333)
Micro Tech 50.35(50.0)91-38(28)
Mohit Industries 61.6(61.65)68-21(21)
N C L Ind 42.65(40.65)53-31(135)
Neuland Lab 163.05(160.8)197-59(36)
O,P,Q,R
Oriental Cont 19.7(19.6)39-17(204)
Ortin Laboratories 30.0(30.1)32-13(41)
Patel Eng 82.6(81.4)127-62(48)
Rainbow Papers 82.55(82.35)91-58(70)
Relaxo Footwear 772.25(792.0)908-235(2)
Riga Sugar Company 27.75(27.8)29-13(110)
S
Sanwaria Agro 34.2(34.0)49-9(119)
Sarda Energy & Minerals Ltd 139.0(138.85)155-72(16)
Sardaen 139.0(138.85)155-72(16)
Shahi Shipping 133.8(134.3)153-58(34)
Shakti Pumps 66.45(65.9)68-29(18)
Sharon Bio-medicine 340.8(341.65)460-288(7)
Simbhals 31.7(29.5)42-21(86)
Spanco Tele 24.5(22.3)130-18(64)
Sumeet Ind 22.5(21.7)28-12(104)
T,U,V,W,X,Y,Z
Tilaknagar Industries 80.45(70.95)83-30(1482)
Timex 18.85(18.7)29-16(91)
Unitedbrew 999.4(838.45)1006-339(1730)
V I P Ind 85.65(84.6)127-68(274)
Vadilal Ind 253.2(247.6)306-87(120)
Valecha Eng 58.55(58.05)83-42(37)
Vinati Organics 125.05(121.2)135-60(11)
Wim Plast 400.0(411.9)418-170(3)
Zicom Elec Sec 96.85(96.25)99-25(65)
GROUP Z
A
Aarey Drugs 54.75(55.8)62-9(351)
Aci Infocom 157.15(164.05)176-45(49)
Agarwal Holdings 49.2(48.85)73-24(345)
Amulya Leas 31.15(31.5)42-27(104)
Apeego 180.2(178.25)182-20(247)
Ashutosh Paper Mills 42.65(43.75)172-20(59)
Associated Finlease 41.8(41.15)42-10(155)
B,C,D,E,F
Barasia Holding & Trading Company 219.2(221.7)254-151(13)
Blue Circle Services 63.4(64.05)85-60(604)
Centron Ind 177.3(177.75)183-23(23)
Country Club 9.15(8.14)10-5(233)
Dhvanil Chemicals 72.85(74.6)86-26(50)
Esaar 58.4(54.3)64-10(83)
Finalysis Credit & Guarantee Company 105.7(103.65)105-30(60)
G,H
Gemstone Investment 14.8(15.1)20-7(1207)
Grenada Investment & Trading Comapny 117.1(116.4)142-11(26)
Gujarat Automotive Gears 901.0(941.0)1328-514(6)
Hind. Copper 150.95(152.6)320-146(319)
I
Imp Finance 39.5(40.0)43-18(106)
Inca Finlease 7.8(7.43)80-7(1547)
Infodrive Soft 8.95(9.31)23-5(160)
Insul Elec 387.8(388.25)422-242(4)
Intec Secur. 72.3(71.75)90-27(20)
J,K,L
Jain Marble Udhyog 26.0(26.05)26-9(61)
Jalan Metallurgical 355.35(353.75)356-52(38)
Jalgaon Reroll 111.5(111.4)128-41(159)
Kalefilms 31.0(31.7)49-17(389)
Kosha Cubidor 23.75(24.95)26-4(119)
M,N,O
Mahanivesh 360.0(348.45)360-250(24)
Mediaone 44.25(43.3)115-42(54)
Mppolyprole 179.0(173.3)181-88(7)
National Min 163.7(164.95)206-136(32)
Natraj Comm 118.0(119.45)128-35(242)
Ncl Research And Financial Services 885.0(891.65)999-94(24)
P,Q,R
P I Industries 535.0(524.15)595-424(222)
Polytex India 241.2(240.75)281-121(124)
Rajath Finance 224.0(214.0)224-187(26)
Ram Kaashyap 19.5(17.3)36-16(152)
Rasoya Proteins 90.35(89.7)94-18(122)
S
S V Electricals 7.29(7.29)13-3(491)
Sawaca Finance 203.0(205.6)234-19(110)
Secunderabad Healthcare 24.7(25.95)30-4(106)
Shree Nath 69.75(68.3)70-8(479)
Shubham Granites 15.0(14.92)50-5(190)
Swan Mills 130.4(132.4)147-56(165)
T,U,V
Toshika Chemicals 173.2(171.8)180-37(61)
Trendy Knitwear 13.43(13.48)19-4(573)
Tuni Textile Mills 206.8(204.55)284-30(348)
Unisys Software And Holding Industries 264.0(260.2)300-62(123)
Veerenrgy 14.65(14.77)17-1(666)
Venusvent 12.95(13.28)26-6(157)
Vishal Cotspin 146.9(143.7)190-122(10)
W,X,Y,Z
Wyn Aqua Exp 20.6(19.95)21-5(67)

Go to Top

Photo Gallery
MARS Orbiter Mission (MOM) at ISRO Centre, Peenya...

MARS Orbiter Mission (MOM) at ISRO Centre, Peenya...

A Kurdish Peshmerga fighter launches mortar shells towards Zummar, controlled by Islamic State...

A Kurdish Peshmerga fighter launches mortar shells towards Zummar, controlled by Islamic State...

Water pumps deplyoed to flush out water from a flooded locality in Srinagar ...

Water pumps deplyoed to flush out water from a flooded locality in Srinagar ...

Kashmiri flood victims look at camera as they wait in a line to receive relief material...

Kashmiri flood victims look at camera as they wait in a line to receive relief material...

Flood victims wade through receding flood waters in Srinagar...

Flood victims wade through receding flood waters in Srinagar...

Pranab Mukherjee being welcomed his Vietnamese counterpart Truong Tan Sang ...

Pranab Mukherjee being welcomed his Vietnamese counterpart Truong Tan Sang ...

Krajinovic  celebrates with team captain Bogdan Obradovic after his win over India's Yuki Bhambri...

Krajinovic celebrates with team captain Bogdan Obradovic after his win over India's Yuki Bhambri...

Arnold Schwarzenegger gives a friendly wrap around the shoulders of a policeman on his security...

Arnold Schwarzenegger gives a friendly wrap around the shoulders of a policeman on his security...

Priyanka Chopra at a press conference in Guwahati ...

Priyanka Chopra at a press conference in Guwahati ...

Arnold Schwarzenegger with actor Suriya at a gym in Chennai...

Arnold Schwarzenegger with actor Suriya at a gym in Chennai...

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