Press Esc to close
Tuesday 29 July 2014
News updated at 4:12 PM IST
Weather
Max: 0°C
Min : 0°C
In Bangalore
Sunny day

Stock prices as on Dec 10, 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 711.5(717.0)915-541(3)
A C C 1410.5(1414.15)1514-1083(12)
Abbot 1445.0(1445.8)1807-1375(0)
Abirlanuv 1106.4(1117.0)1143-710(19)
Acl 206.55(206.25)220-135(129)
Adani Enter 266.55(262.75)455-151(334)
Akruti City 207.85(210.75)240-161(47)
Allahabad Bank 163.95(159.1)211-103(313)
Alok Industr 10.92(11.05)23-10(1907)
Alstom Proje 414.85(417.65)441-280(2)
Andhra Bank 120.35(117.7)138-79(245)
Apollo Hosps 805.2(807.85)902-452(22)
Apollo Tyres 86.25(86.25)102-53(225)
Arvind 90.25(92.35)107-59(266)
Ashok Leyland 27.65(28.05)32-20(1672)
Asian Paints 4314.1(4309.35)4410-2551(2)
Aurobindo Phar 191.95(192.45)201-83(137)
Aventis Pharma 2276.4(2185.45)2429-2002(0)
Axis Bank 1322.95(1334.2)1377-784(89)

B

B A S F India 716.7(714.65)750-427(5)
B H E L 243.35(242.9)328-195(313)
Bajajhoin 906.9(897.5)926-625(5)
Balaji Tele. 52.15(52.85)58-29(32)
Ballarpur Ind 23.0(23.35)26-17(49)
Bank Of India 305.7(293.4)408-253(242)
Bharat Earth. 305.55(305.9)702-270(47)
Bharat Elec 1200.05(1193.9)1665-1124(4)
Bharat Forge 256.6(260.9)347-231(71)
Bhartiartl 317.8(322.5)400-238(202)
Bk Of Baroda 828.25(797.4)881-606(106)
Bombay Dye 129.25(131.3)137-62(188)
Boschl 9260.0(9141.45)9400-6425(1)
Bpcl 356.7(358.25)394-229(21)
Brigade Enterprises 80.35(81.15)83-38(16)
Britannia Ind 494.2(495.45)599-400(4)

C


C E S C 319.85(325.85)345-186(44)
C M C 1186.1(1126.75)1222-685(22)
Cadila Health 840.15(845.75)964-629(2)
Cairn India 326.2(333.0)400-290(823)
Canara Bank 485.45(479.95)566-306(80)
Castrol India 288.25(289.45)338-192(28)
Central Bank Of India 82.9(80.8)111-62(473)
Century Enka 135.7(134.1)144-88(16)
Century Tex 433.3(430.1)470-215(123)
Chambal Fert 69.65(69.6)94-62(100)
Cipla 417.3(410.2)420-286(231)
Coal India Ltd 362.45(363.2)386-293(107)
Colgatepalm. 1426.9(1419.45)1482-932(8)
Container Corp 903.55(912.6)1097-805(3)
Corp Bank 450.05(428.15)528-335(91)
Crompton Gr. 117.45(118.55)167-102(112)
Cummins India 508.75(503.15)517-322(20)

D,E,F


Dabur India 130.8(130.0)140-92(82)
Dena Bank 121.6(116.65)121-47(554)
Dish Tv India 80.25(80.95)84-52(290)
Dlf 221.95(220.7)261-169(790)
Dr Reddy`s Lab 1884.55(1838.35)1899-1528(21)
Edelweiss Capital 34.75(34.55)45-21(34)
Educomp Sol 153.35(155.35)262-128(172)
Eng India 226.9(228.7)288-195(11)
Escorts 66.75(66.2)93-55(227)
Essel Propack 45.25(43.35)46-23(179)
Exide Ind 149.4(148.0)166-98(79)
Federal Bank 505.8(482.05)511-322(191)
Finolex Cables 61.75(60.1)62-21(139)
Finolex Ind 63.85(63.25)76-42(80)

G


G E Shipping 257.1(256.45)285-183(4)
Gail 354.0(352.55)401-303(44)
Geometric 102.9(104.3)125-42(51)
Gillette Ind 2400.25(2409.25)2624-1771(1)
Glaxo Smithk. 2049.45(2057.7)2338-1830(2)
Glaxocon 3779.0(3760.1)3894-2179(1)
Global Tele 31.85(32.1)61-23(222)
Gmr Infra 19.25(19.2)34-16(1548)
Godrej Cp 718.7(712.15)744-370(4)
Grasim Ind 3197.75(3247.4)3511-2216(9)
Great Offshore 100.25(100.35)140-70(22)
Gtl Infrastructure 9.2(9.32)14-6(277)
Guj. Ind Power 71.9(69.7)84-56(35)
Guj. Min Deve 207.0(207.8)221-151(28)
Gujarat Gas 302.65(302.3)437-270(14)
Gujarat Narmada 82.9(83.25)92-70(14)
Gujarat St Petronet 77.7(77.25)89-62(107)

H

H C L Infosys 38.2(38.25)51-34(46)
H C L Tech 619.9(614.0)658-380(24)
H D F C Bank 692.55(692.5)705-400(140)
Hdfc 863.35(837.0)869-600(210)
Hdil 119.7(117.05)135-52(2719)
Hero Honda 1841.65(1826.4)2278-1702(30)
Hexaware Tec 94.0(96.55)142-73(1114)
Hind Petro 288.15(290.0)356-238(31)
Hind Zinc 138.0(138.7)149-113(56)
Hindalco Ind 122.95(123.85)164-100(470)
Hpcl 288.15(290.0)356-238(31)
Hsng Dev Infra 119.7(117.05)135-52(2719)
Hsq Dev Fin 863.35(837.0)869-600(210)
Hul 533.2(530.9)579-375(53)
Hul 533.2(530.9)579-375(53)

I


I C I India 949.0(935.2)983-693(28)
I T C 301.35(301.45)302-192(145)
Icici Bank 1121.0(1130.85)1144-641(190)
Idbi 114.05(109.45)121-77(758)
Idea Cellular 95.65(96.95)102-71(124)
Idfc 172.6(175.0)179-90(555)
India Cements 89.2(90.7)118-65(79)
India Infoline 87.85(86.65)88-42(123)
Indiabulls Real Est 75.45(74.35)83-41(1255)
Indian Bank 197.0(193.05)265-152(95)
Indian Hotels 64.95(64.45)80-51(80)
Indian Ovrsea 86.8(84.0)119-66(378)
Indusind Bank 417.2(411.4)430-221(700)
Infosys Tech 2309.6(2319.7)2990-2101(91)
Ingersollrand 484.45(477.2)543-355(2)
Ingvysya 498.35(500.0)505-276(13)
Ioc 263.05(264.45)291-239(18)
Ipca Lab 458.4(461.65)495-245(7)
Ispat Ind 10.24(10.22)15-9(258)

J,K,L


J & K Bank 1413.3(1402.95)1473-645(9)
J B Chem 88.65(87.05)90-58(88)
Jaiprakash Ass 104.2(104.8)105-50(1135)
Jaypee Infratech Limited 50.55(51.2)61-33(131)
Jet Airways 516.05(529.7)598-167(544)
Jindal 127.3(127.85)180-101(47)
Jindal Stainless 78.2(68.7)88-55(843)
Jindal Steel 408.95(409.45)663-321(100)
Jsw Steel 762.9(765.55)885-464(79)
Kfa 14.93(14.69)30-7(5374)
Kotakbank 672.6(663.7)676-418(31)
L I C Hsq Fin 271.35(273.35)290-208(178)
L&t 1661.8(1672.55)1719-971(83)
Lanco Infratech 13.92(14.16)25-8(2685)
Lupin 603.7(598.8)631-409(54)

M,N


M & M 928.45(936.85)964-621(54)
M&m 928.45(936.85)964-621(54)
Mangalore Ref 62.25(62.1)74-49(76)
Maruti 1492.95(1510.05)1537-905(32)
Mastek 149.55(147.8)185-74(117)
Merck 658.0(645.05)714-555(1)
Moser Baer 7.57(8.1)21-4(1880)
Mphasis Bfl 383.25(391.4)439-295(30)
Mtnl 28.65(28.2)45-20(1241)
Mtnl 28.65(28.2)45-20(1241)
N T P C 156.9(159.95)190-138(111)
Nation.ferti 77.05(77.2)96-43(14)
National Alum 48.05(48.15)68-44(77)
Nestle Ind 4797.2(4827.1)5024-3930(1)
Novartis India 678.85(677.9)934-616(2)

O,P,Q


O N G C 266.1(267.55)303-240(75)
Omaxe 167.45(167.6)171-128(107)
Oracle Fin 2940.25(2856.8)3125-1738(6)
Orchid Chem 104.45(105.8)197-95(120)
Oriental Bank 364.7(346.25)367-190(200)
P & G Hygiene 2580.0(2560.3)2669-1600(0)
Parsvnath Dev 42.2(41.65)64-35(113)
Pfizer 1164.0(1135.35)1410-1071(1)
Pidilite Ind 212.75(211.55)224-133(43)
Piramalhe 550.15(525.05)562-361(74)
Pnb 839.6(821.0)1091-659(69)
Polaris Soft 121.55(121.7)175-102(12)
Power Fin Corp 201.95(197.55)223-131(301)
Power Grid Corp 118.4(118.7)124-95(80)
Punj Lloyd 61.35(60.25)65-37(1251)

R


Ranbaxy Lab 507.35(506.35)578-366(43)
Rashtriya Chem 55.0(55.4)73-42(167)
Raymond 481.35(473.15)485-300(369)
Rcom 75.95(73.65)109-46(2680)
Reliance Capital 458.7(446.3)481-225(733)
Reliance Ind 827.45(834.2)881-671(241)
Reliance Power 100.65(100.8)139-68(1764)
Relinfra 517.8(506.65)679-328(328)
Rolta India 62.9(63.25)108-50(85)

S


S A I L 81.6(82.45)115-73(170)
Satyam Comp 95.35(98.2)116-62(451)
Sbi 2319.5(2310.85)2474-1576(246)
Shipping Corp 54.75(55.1)81-46(55)
Siemens 675.5(681.35)838-627(10)
Sterlite Ind 113.85(112.85)138-86(765)
Sterlite Optical 32.85(32.2)46-27(766)
Sun Pharma 707.2(699.5)728-488(22)
Suntv 412.4(418.75)431-176(1052)
Suzlon Energy 18.7(18.7)32-14(2082)
Syndicate Bnk 136.2(130.4)136-67(155)

T,U,V

Tata Chem 347.25(347.1)374-295(149)
Tata Elxsi 226.1(229.85)254-167(8)
Tata Power 109.0(109.7)121-80(517)
Tata Tea 172.9(170.0)181-83(535)
Tatacomm 232.65(232.9)266-185(38)
Tatamotors 280.0(281.8)320-167(1313)
Tcs 1236.3(1267.95)1438-1046(181)
Tech Mahindra 875.35(880.5)1043-537(21)
Thermax 613.75(607.65)639-388(33)
Tisco 400.25(394.9)500-332(455)
Titan Ind 296.3(307.25)313-154(213)
Torrent Pharma 682.9(690.8)727-504(2)
Torrent Power 178.25(170.5)252-146(361)
Tvs Motor 39.4(39.4)56-31(78)
Union Bank 261.9(251.7)273-150(319)
Unitedphos 127.25(127.3)168-105(509)
Vijaya Bank 64.65(61.85)68-43(806)

W,X,Y,Z

Welspunguj 109.25(108.7)156-64(267)
Wipro 381.85(379.55)452-325(141)
Wockhardt 1657.15(1681.0)1827-251(11)
Wyeth 916.55(920.2)1044-794(2)
Zeeenter 206.0(208.85)216-113(280)

GROUP B


A


Agarind 136.2(134.7)154-85(8)
3i Infotech 10.04(9.57)22-7(1645)
A P Paper 293.65(295.85)373-120(4)
A.k.capital Services 197.0(191.0)224-131(5)
Aarti Ind 99.95(96.9)104-43(56)
Aban Offsho 391.7(392.7)571-320(59)
Accel Frontline 35.35(35.7)43-25(30)
Acrysil 115.7(111.55)127-58(15)
Action Construction Equipment 24.35(25.3)41-15(60)
Adani Power Ltd 60.8(58.0)96-36(1657)
Adani Power Ltd 60.8(58.0)96-36(1657)
Adhunik Metaliks 35.3(34.95)59-24(191)
Adlabs Films 85.8(87.8)103-49(49)
Ador Welding 138.2(137.25)164-108(7)
Advanta India 885.4(853.35)909-222(29)
Aegis Logis 202.8(200.45)210-100(61)
Aftek Ltd 8.15(7.9)14-5(130)
Agro Tech Foods 462.95(464.9)517-340(7)
Ajanta Pharma 404.1(393.2)505-145(17)
Alembic Pharmaceuticals Ltd 66.05(65.5)78-34(28)
Amar Remedies 34.95(36.25)163-28(60)
Ankit Metal 19.4(19.55)23-11(501)
Ankush Finstock Ltd 15.55(16.01)20-5(124)
Ansal Properties 36.6(35.95)41-21(146)
Apcotex 272.05(253.85)294-125(56)
Aptech 69.1(68.7)102-64(119)
Archies 27.7(28.2)34-20(56)
Arcuttipore Tea 14.85(14.29)29-9(67)
Aries Agro 66.0(63.7)104-48(24)
Arrow Webtex 81.55(80.15)87-52(964)
Arshiya International Ltd. 131.2(128.55)171-111(23)
Ashapura Mine. 51.5(49.05)51-8(163)
Ashika Credit Capital Ltd 99.7(118.0)150-37(51)
Astra Zeneca 1452.75(1471.05)2649-1209(2)
Atlanta 41.85(41.4)70-32(189)
Atul Chem 466.75(454.6)469-135(35)
Autoline Industries 159.9(160.0)211-83(68)

B,C,D


Bajaj Auto Fin 1320.0(1329.0)1394-585(4)
Bajaj Hind 27.55(27.9)37-23(695)
Balmer Law 210.5(209.1)238-134(6)
Balmer Lawri. 660.0(659.6)709-463(7)
Balrampur Chini 55.4(61.05)74-32(539)
Bank Of Maha 60.4(57.6)60-37(275)
Bartronics India 23.05(23.3)46-18(64)
Bata India 889.9(905.5)989-492(25)
Bayer 1243.5(1239.55)1341-673(1)
Berger Paints 148.85(147.95)156-78(26)
Bgr Energy Systems 267.45(268.4)373-172(38)
Bhandari Hos. 44.3(43.25)59-21(68)
Bharati Shipyard 68.7(69.35)114-61(20)
Bhussteel 452.25(450.25)513-296(69)
Biocon Ltd 288.3(286.0)321-208(44)
Blue Star 201.0(196.4)230-150(9)
Bombay Bur Trdg 127.45(128.15)137-67(36)
Brescon Crp Adv 112.55(113.05)132-43(30)
C R I S I L 1027.85(1023.5)1261-750(2)
Camlin Fine Chemicals 23.8(22.45)29-20(39)
Can Fin Homes 155.95(156.9)161-87(19)
Carbon Everflow 82.75(83.2)99-65(16)
Ceat 106.8(106.8)125-66(26)
Cerasan 424.95(415.0)454-158(60)
Chirawa Cements 146.05(148.45)163-14(360)
Cholam. Inv 254.0(245.55)256-106(5)
Chromatic India 101.15(101.75)103-59(45)
City Union Bnk 59.5(59.05)60-33(342)
Colourchem 626.05(623.15)683-556(1)
Core Project 312.55(308.3)345-245(9)
Coromandel Fert 259.2(264.25)313-234(5)
Cox And Kings(india) Ltd 146.15(142.4)207-119(136)
Cupid Trad 240.0(234.5)275-65(5)
D C M Shr. Con 72.6(71.05)86-37(25)
D C W 23.5(22.9)26-7(326)
Dabur Pharma 96.1(98.25)176-78(48)
Decolight Ceramics 8.76(8.67)9-2(768)
Den Networks Ltd 194.5(199.65)206-46(17)
Development Credit Bank 50.45(48.0)52-30(2055)
Dewan Hsq Fin 200.45(199.45)279-142(17)
Dhampur Sugar 60.0(64.25)75-27(34)
Disa India 2884.0(2883.55)3944-1450(0)
Dishman Pharma 116.25(117.7)124-32(91)
Divi's Lab 1180.05(1182.95)1233-711(5)

E,F


E I Dparry 227.55(229.0)256-165(22)
Eclerx Services 716.0(728.05)900-570(1)
Eicher Motors 2671.9(2693.25)3240-1376(1)
Elder Pharma 417.15(418.35)474-267(13)
Elecon Eng 48.85(48.2)70-39(26)
Electrosteel C. 24.45(24.75)29-15(67)
Entertainment Network India 253.45(258.7)276-194(5)
Ess Dee Aluminium 299.9(302.6)325-114(11)
Essar Oil 70.5(70.1)73-44(321)
Eveready Ind 23.6(24.0)32-16(128)
Everest 248.2(240.35)257-102(4)
Everonn Systems India 141.45(141.0)475-133(77)
Fairfield Atlas 130.05(133.2)187-62(13)
Fiem Industries 182.25(183.85)216-123(24)
Fineotex Chemical Ltd 47.0(47.5)84-17(20)
First Leasing 61.95(60.25)74-46(20)
Firstsource Solutions 12.15(12.15)15-5(412)
Flexituff International Limited 226.7(229.85)384-175(13)
Fortis Healthcare 112.9(109.2)117-81(256)
Future Capital Holdings 204.3(216.2)234-101(51)
Future Ventures India Ltd 10.11(10.3)11-7(231)

G,H


G I C Hsq Fin 127.6(125.4)129-68(97)
Gallantt Metal 27.7(28.0)32-15(93)
Gammon India 39.9(40.15)63-35(42)
Gangotri Iron 36.95(37.5)51-28(103)
Gati 37.2(37.05)49-23(135)
Gayatri Projects 125.9(122.05)168-75(30)
Geodesic Inf 36.05(37.9)65-33(59)
Gitanjali Gems 527.15(520.75)534-286(370)
Glenmark Phar 450.3(447.0)456-265(46)
Globus Spirits 131.55(131.0)143-87(11)
Glodyne 30.55(30.75)434-26(84)
Godawari Power 116.95(118.7)136-69(8)
Godfrey Phi. 3395.0(3496.15)3944-2349(0)
Godrej Indus 314.0(308.7)327-168(55)
Goenka Diamond & Jewels Ltd. 28.5(28.1)31-2(591)
Goodyear India 323.0(335.4)412-276(3)
Greave 77.35(76.5)99-60(13)
Gruh Fin 213.5(210.65)223-101(25)
Gss America Infotech 42.05(38.45)124-33(214)
Guj. Alkalies 147.3(147.7)149-100(7)
Guj. Amb Exp 26.6(26.9)28-16(36)
Guj. Fluoroch. 346.7(346.05)542-303(13)
Guj. Nre Coke 20.4(19.65)28-14(1938)
Guj. State Fert 71.25(71.5)91-64(401)
Gujarat Pipavav Port Ltd 49.0(49.55)64-44(26)
Gwalior Chemical Industries 44.5(44.45)53-28(54)
H F C L 10.55(10.63)16-10(655)
Hanung Toys 171.95(170.2)179-76(69)
Havell`s India 616.65(603.25)672-365(45)
Heritage Food 507.5(513.45)562-133(10)
Himatsingka S. 42.45(40.5)42-22(225)
Hind Con 18.65(18.8)33-14(680)
Hind Motors 10.1(10.16)14-7(105)
Hind Oil Exp 107.2(107.75)152-86(554)
Hind Sanitary 138.2(138.8)181-104(24)
Hondasiel 688.2(658.35)702-261(28)
Honeywell 2344.0(2353.95)3391-1620(1)
Hotel Leela 30.45(30.7)40-27(40)
Hyderabad Ind 485.45(480.5)547-255(2)

I,J


I F C I 34.85(34.45)49-19(3618)
I V R Cons 45.9(46.35)75-27(1240)
Ibn18 34.3(34.5)36-15(1145)
Ibretails 53.85(52.75)55-8(48)
Icra 1425.0(1406.9)1582-797(1)
Iid Forgings 131.2(128.55)171-111(23)
Il&fs Transportation Networks Ltd. 209.1(212.95)224-143(22)
Ilfs Venture 24.25(23.8)32-23(152)
Inabs 738.0(701.1)850-566(12)
India Glycols 183.6(183.5)226-111(11)
Indiabulls Finan 267.95(269.0)284-128(478)
Indiabulls Power 14.02(14.1)20-8(1460)
Indian Infotech And Software 26.5(25.75)26-2(1410)
Indrapr. Medi 39.95(40.4)44-32(32)
Indraprastha Gas 263.35(262.4)394-170(42)
Indswift Lab 48.6(50.1)133-39(22)
Info Edge India 357.35(367.15)400-274(4)
Innoventive Industries Ltd. 127.0(124.15)136-76(14)
Inox Leisure 87.15(84.25)96-35(18)
Invest. & Pre 58.05(56.8)80-46(65)
Irb Infrastructure Developers 144.25(141.5)210-100(813)
Ivrcl Infrastruc 45.9(46.35)75-27(1240)
J K Ind 122.7(122.2)131-58(26)
Jai Corp 69.15(65.75)117-45(2078)
Jain Irrigation 72.2(73.2)121-59(322)
Jaiprakash Hydro 44.65(45.5)49-24(379)
Jay Shree Tea 113.05(113.6)123-78(14)
Jhaveri Weld 40.8(39.05)43-4(24)
Jindal South West Holdings 583.8(583.95)1092-356(35)
Jindpolyfm 187.25(188.0)240-143(24)
Jk Cement 296.85(288.1)334-96(25)
Jklakshmi 132.05(131.2)142-36(45)
Jubilant Org 238.2(237.85)248-154(64)
Jyothy Laboratories 181.7(184.0)208-74(43)
Jyoti Struct 48.45(48.7)58-35(100)

K,L


Kajaria Ceramic 245.2(256.15)261-90(7)
Kale Consult 355.25(359.75)407-91(5)
Kalpataru Pwr 88.15(89.1)134-64(13)
Kalyani Steels 55.6(56.35)70-32(32)
Kamat Hotels 132.45(132.65)135-80(9)
Kanani Industries Ltd 39.9(38.55)43-18(32)
Kansanero 1044.1(1050.75)1114-801(2)
Kar Vysy Bank 516.75(511.9)526-322(24)
Karnataka Bnk 195.7(175.7)197-64(7218)
Kaveri Seed Company 1365.05(1359.35)1397-420(3)
Kecil 65.0(66.05)80-31(194)
Kemrock Ind 71.5(68.1)570-54(42)
Kesoram Ind 156.5(148.5)170-83(60)
Kirloskar Ferro 29.55(29.55)33-20(120)
Kirloskar Oil 382.55(355.55)388-226(3)
Kohinoor 32.25(33.7)44-25(54)
Kolte Patil Developers 86.3(85.4)88-28(104)
Koutons Retail India 9.95(10.47)21-5(101)
Kpitcumm 118.35(120.8)142-68(56)
Kwality Dairy 33.35(32.9)47-25(122)
La Opala Glass 214.95(211.95)227-89(5)
Lakshmi Machine 2127.9(2147.4)2220-1426(3)
Lakshmi Over 26.35(24.1)27-13(231)
Liberty Phosp 203.1(190.75)205-45(78)
Liberty Shoes 108.45(108.5)125-57(18)
Lincoln Pharmaceuticals 44.8(45.2)47-19(55)
Lloyd Elect 60.4(57.85)74-36(19)
Lovable Lingerie Ltd 385.3(392.15)479-278(127)

M,N


M And B Switchgears Limited 216.0(212.0)225-50(128)
M R F 12143.0(11810.6)12197-6471(8)
Macmillan Ind 123.6(130.1)135-27(13)
Madras Cements 205.3(205.8)219-100(19)
Mah Scooter 505.4(505.05)537-275(8)
Mahindra 1055.45(998.9)1117-590(164)
Man Infraconstruction Ltd. 156.9(160.05)229-90(27)
Manali Petro 11.38(11.5)14-7(125)
Manappuram Gen 35.6(36.75)60-18(212)
Mandhana Industries Ltd. 254.0(254.95)299-208(27)
Mangalam Cem 173.35(176.65)192-76(12)
Mangalore Chem 41.1(41.35)57-33(53)
Maral Overseas 16.4(16.0)18-7(118)
Marg 52.85(49.9)103-47(324)
Marico Ind 218.95(219.85)250-134(7)
Mathew Easow 28.9(27.55)87-25(60)
Max India 243.35(248.0)266-140(39)
Mcleod Russel India 367.9(365.9)372-165(45)
Mcnally Bharat Engineering Company 99.8(100.6)128-79(11)
Mhril 329.0(320.95)346-255(13)
Mindtree 671.0(676.8)761-371(3)
Mmtc Ltd 672.5(673.6)1009-438(11)
Modi Rubber 40.95(34.15)60-20(35)
Motherson Sumi 195.35(194.5)200-86(71)
Mundra Port 137.0(137.7)157-105(111)
Muthoot Finance Ltd 198.85(200.5)231-105(14)
Mysore Cem 56.75(58.1)60-25(76)
N I I T 33.1(33.0)56-29(788)
Nagarjuna Con 48.05(48.3)66-28(168)
Natco Pharma 474.85(450.8)485-222(105)
National Pero 542.85(525.15)557-312(28)
Navneet Pub 62.05(60.65)65-50(272)
Nectar Lifescn 20.85(21.45)26-15(54)
Nesco 743.0(747.35)784-499(3)
Network 18 Media 44.3(44.95)55-26(155)
Nhpc 23.55(23.6)24-14(1068)
Nhpc Ltd 23.55(23.6)24-14(1068)
Niit Technologies 275.2(281.9)324-166(98)
Nitesh Estates Ltd. 16.21(15.92)24-12(549)
Nitin Fire Protection Industries 69.35(68.05)83-23(314)
Nocil 17.9(17.45)20-15(467)
Noida Toll Bridge 24.45(23.8)29-19(179)

O,P,Q


Oil India Ltd 449.35(451.25)552-431(22)
Omkar Speciality Chemicals Ltd 119.25(121.55)131-49(36)
Omnitech Infosolutions 177.75(163.3)184-105(84)
Onelife Capital Advisors Limited 786.5(798.8)848-193(31)
Onmobile Global 46.15(47.05)84-28(259)
Opto Circu 103.45(103.2)225-97(434)
Orbit Corporation 60.5(59.6)68-25(640)
Orient Paper 86.0(87.6)90-44(18)
Orissa Minerals Development Company Ltd 3852.15(3844.8)6039-2555(4)
P.m. Telelinnks 34.25(32.65)195-27(103)
Pantaloon Ret 230.5(242.95)252-125(1295)
Paper Products 71.6(70.2)77-58(27)
Parekh Aluminex 302.0(304.95)389-165(3)
Pasupati Fincap 22.9(22.35)45-9(48)
Persistent Systems Ltd. 492.0(491.45)514-290(3)
Petronet Lng 161.7(162.35)179-122(59)
Pg Electroplast Ltd 283.0(283.0)301-123(37)
Phoenix Mills 234.0(233.2)245-149(17)
Pidrugs 203.2(178.9)205-51(95)
Pipavav Shipyard 94.75(94.55)95-52(702)
Piramglas 90.45(88.85)124-83(1164)
Pix Trans 54.5(56.75)68-26(32)
Plethico Pharmaceuticals 282.0(272.45)396-156(71)
Polyplex Corp 204.0(205.1)218-143(5)
Pondy Oxides 23.65(24.7)27-19(39)
Pradip Overseas Ltd. 26.75(27.15)127-26(38)
Praj Ind 50.8(51.05)92-40(119)
Prakash Constrowell Ltd 161.0(160.4)259-81(13)
Prakash Steelage Ltd 148.45(146.6)200-114(11)
Pratibha Industries 54.05(55.65)58-27(105)
Premier Auto 126.75(126.6)138-59(28)
Prime Focus 47.05(44.6)64-33(295)
Provogue (india) 17.0(19.0)36-11(377)
Pslltd 57.45(57.2)71-50(59)
Ptc 75.35(76.2)79-38(83)
Ptc India Financial Services Ltd 18.6(18.55)20-9(172)
Puravankara Projects 102.6(102.6)106-54(159)
Pvr 307.1(307.4)341-115(137)

R


Radico Khait 150.5(152.0)154-92(17)
Raj Television Network 182.0(179.25)257-63(21)
Rajesh Exp 131.4(129.65)148-110(34)
Rallis India 157.95(158.4)168-111(28)
Ramco Ind 69.2(66.05)74-33(83)
Rane Madras 148.95(146.8)165-90(7)
Rapicut Carbides 119.0(106.95)119-42(8)
Ratnabali Cap 119.2(121.45)135-97(47)
Redington India 86.65(85.3)94-65(31)
Rei Agro 11.98(11.88)21-7(321)
Reliance Indust 469.7(458.2)565-272(314)
Reliance Media World Ltd 46.9(48.05)66-35(30)
Religare Enterprises 328.15(331.8)448-300(2)
Ricoh India 56.4(53.75)91-24(145)
Rossell Tea Ltd. 50.15(49.5)54-26(18)
Ruchi Soya Ind 69.4(70.25)107-59(25)
Rural Electrification Corporation 238.3(237.8)251-142(180)

S


S Bk Of Bikaner 468.75(412.4)491-302(419)
S Bk Of Mysore 698.55(595.05)714-408(74)
S Bk Of Travan 619.2(540.65)671-451(224)
S R F 214.95(216.95)304-192(7)
Sadbhav Engi 133.7(129.3)161-94(25)
Saintgobain 37.2(37.3)70-33(61)
Sandur Mang 411.15(409.85)590-261(8)
Sanghi Ind 23.75(22.3)28-12(2046)
Sasken Comm 115.0(115.0)151-91(130)
Se Investments 376.0(358.1)382-70(90)
Sesa Goa 188.3(188.1)270-148(403)
Shakti Pumps (india) Limited 68.4(70.0)73-29(23)
Shanthi Gears 60.0(60.1)76-30(28)
Shasun Chem 169.8(171.8)185-38(62)
Shree Cement 4330.05(4299.25)4470-1881(0)
Shree Ganesh Jewellery House Ltd 127.05(124.35)132-65(112)
Shree Renuka Sugars 33.3(34.05)42-22(2314)
Shrenuj & Co 68.25(69.1)90-50(74)
Shriram Trans 698.95(705.5)715-416(4)
Signet 169.0(168.35)209-76(34)
Sintex Ind 65.1(64.5)104-50(346)
Sks Microfinance Ltd 177.1(168.7)178-54(378)
Solar Explosives 1000.15(1016.65)1069-667(7)
Sonata Soft 26.4(27.05)27-17(42)
Southind.bank 27.65(26.45)28-19(2733)
Spicejet 46.2(49.3)50-15(5197)
Splash Mediaworks 14.5(14.27)34-13(71)
Srei Int Fin 38.35(37.15)38-18(396)
Srs Ltd 49.85(49.55)51-26(175)
State Bank Of Mysore 698.55(595.05)714-408(74)
State Trading 218.1(220.4)333-110(25)
Strides Arcolab 1121.0(1107.15)1224-369(158)
Subexltd 14.3(14.39)35-11(290)
Sudar Garments Ltd 160.75(159.75)177-43(173)
Sujana Towers 7.32(7.44)10-3(138)
Sun Pharma Advanced Research Company 121.1(119.0)128-63(147)
Sundaram Fin 1075.4(1050.0)1099-420(10)
Sundaram Multi Pap Ltd. 22.0(21.15)22-12(1257)
Sundram Fast 50.0(50.5)60-42(265)
Sunil Hitech 74.5(72.5)85-55(14)
Supreme Petro 60.35(60.1)62-36(25)
Suryanagri Finlease 16.2(15.45)55-14(123)
Suven 31.85(32.1)35-11(115)
Swaraj Engin 509.15(501.0)528-349(40)
Swaraj Mazda 476.6(479.0)488-358(2)

T,U


T I L 226.9(205.6)318-185(32)
T.v. Today 86.05(86.85)90-41(46)
Talwalkars Better Value Fitness Ltd. 200.75(208.0)223-108(52)
Tantia Constructions 54.35(53.75)64-31(28)
Tata Coffee 1411.25(1394.65)1562-711(28)
Tata Investment 455.85(460.35)535-410(3)
Thinksoft 88.65(88.5)123-35(36)
Thirumalai Chem 120.6(117.95)145-42(28)
Thomas Cook 60.9(60.6)74-32(19)
Tide Water 7850.6(7852.65)8539-5676(0)
Time Technoplast 46.25(46.55)59-34(1039)
Timken India 189.9(187.95)269-163(40)
Tplplast 115.6(118.3)205-59(61)
Transformers 126.65(129.65)209-122(10)
Transport Co 80.6(78.9)81-52(15)
Trent 1240.8(1279.6)1324-771(4)
Triveni Eng & Ind 19.95(21.05)24-12(88)
Triveni Turbine Ltd 53.95(53.05)59-32(55)
Ttk Prestige 3706.65(3686.0)3996-2151(9)
Ttml 12.14(12.14)18-10(246)
Tulip 38.85(40.7)131-34(150)
Ubholding 122.2(123.05)155-53(178)
Ucal Fuel 73.3(75.75)84-58(146)
Uco Bank 81.7(79.05)95-44(467)
Uflex 102.0(103.2)146-91(43)
Ultratech 1943.75(1958.5)2074-1093(4)
Unichem Lab 191.95(193.7)203-101(7)
Unitdspr 1939.1(1915.5)2149-450(288)
Unitech 36.0(34.95)37-17(7503)
United Bank Of India 79.6(75.5)87-45(362)
Unity Infraprojects 46.85(46.75)56-24(28)
Ushamartin 34.3(34.35)43-21(30)
Ushdev Int 231.45(232.6)349-185(9)
Usher Agro Ltd. 60.7(61.15)103-34(82)
Uttam Steel 63.9(59.95)85-48(149)

V,W,X,Y,Z


V Guard Industries 539.95(524.5)547-141(40)
V S T Ind 1830.0(1855.65)2025-1025(0)
Vaibhav Gems 88.1(87.65)124-25(32)
Vardhman Poly 80.75(83.05)101-41(15)
Venkys 478.75(480.2)621-322(11)
Vesuvius 358.0(351.25)464-305(47)
Videocon 232.45(231.85)246-161(90)
Vikas Wsp 52.35(53.85)76-9(334)
Viseshin 20.9(19.95)20-2(93)
Vivmed Labs 349.65(350.1)444-213(14)
Voltas 110.2(112.75)138-71(165)
West Coast Pap 125.6(127.55)134-44(133)
Whirlpool 278.35(276.6)284-141(168)
Wire & Wireless 24.15(24.25)26-5(343)
Yes Bank 457.8(455.3)470-230(94)
Zandu Phar 1482.75(1475.0)1905-1199(1)
Zee News 18.5(19.05)19-8(147)
Zenu Infotech 57.35(54.65)61-22(73)
Zuari Ind 121.55(119.1)196-113(65)
Zylog Systems 68.15(68.9)340-65(101)

GROUP T


A,B


Amara Raja 253.0(255.05)267-89(9)
Andrew Yule 19.9(20.25)28-12(56)
Assam Company 7.76(7.72)10-4(147)
Atlas Cycles 387.2(383.15)466-247(2)
B & A Ltd 205.4(203.8)255-71(6)
Binani Ind 132.6(132.25)150-88(24)
Brilliant Securities 117.6(115.3)117-39(23)

C,D,E,F


Choice International 41.2(41.6)50-28(41)
Cubical Finan. 78.75(79.15)91-21(66)
D C M 83.0(82.8)206-41(19)
Db Stock Brokers 96.1(96.1)112-90(36)
Decngold 21.9(22.35)26-15(56)
Dhanalakshmi Bk 71.45(67.4)79-42(2555)
Financial Tech 1126.3(1130.35)1223-518(21)

G,H


Global Capit 17.79(18.25)18-6(83)
Goldstone Tech 9.42(9.08)9-5(281)
Goodricke Group 163.0(163.45)174-103(12)
Guj. Sidhee Cem 14.15(14.38)16-6(144)
Hardcastle 424.4(418.95)563-342(3)
Hind Rectifiers 58.75(57.05)60-36(16)
Hitachih 131.2(128.65)162-93(18)

I,J,K,L


I F B Ind 111.5(107.9)130-58(56)
Inani Marb 581.0(575.35)630-93(15)
Intensive Air Systems 15.0(14.65)15-4(245)
Jayaswals Ne 12.99(13.05)22-9(83)
Jindal Worldwide 117.5(113.05)162-68(12)
Kotawala Ind 186.75(188.3)189-79(100)
Lotus Chocolate 40.4(38.5)42-21(504)
Luminaire Technologies 43.2(43.2)43-11(1589)

M,N,O,P,Q,R


Mount Ev Min 125.25(122.65)131-47(110)
Peninsula 72.6(72.65)84-27(84)
Piccadily Agro 25.4(23.2)27-15(73)
Prakash Ind 50.95(50.45)65-25(102)
R S Software 183.0(180.3)198-43(23)
Rain 38.5(38.35)48-27(328)
Rama Phos 70.0(73.3)91-37(19)
Rollatainers 313.35(307.25)324-94(4)

S,T


S Kumars 15.3(15.79)40-12(550)
S P L 101.9(97.05)101-28(16)
Safari Ind 273.3(267.4)280-141(3)
Shirp Gold Ref 108.85(97.65)146-65(199)
Singer India 124.3(124.1)134-26(44)
Sri Adhikari 95.0(94.65)109-56(60)
Sunshield Chemicals 50.65(50.4)51-26(22)
Symphony Comfort 333.0(337.4)1250-173(19)

U,V,W,X,Y,Z


Umangdair 65.85(65.2)69-21(39)
Venus Remedies 304.15(315.1)327-141(21)
Viceroy Hotels 26.15(26.9)34-14(35)
Walchandnagar 85.35(85.0)111-57(190)
Ybrant Digital 71.35(72.55)139-65(68)

GROUP S


A,B


Amrutanj 162.85(154.1)178-122(181)
Amrutanjan Health Care 162.85(154.1)178-122(181)
Amtek Auto 73.15(73.2)146-70(43)
Apw President Systems 226.55(230.8)261-182(19)
Atul Auto 175.55(174.35)181-66(16)
Bajaj Elect 204.45(204.55)234-132(5)
Balkrishna Ind 264.9(254.2)303-151(20)
Bf Utilities 365.35(363.15)490-259(132)
Bi 234.35(229.45)267-132(101)

C,D,E,F


Camphor&allied 160.65(152.95)185-85(8)
Camson Bio Technologies 57.3(55.5)68-36(35)
Carnation Nutra 489.7(473.7)489-320(14)
Cheviot 338.05(350.35)371-249(7)
Compucom Soft 20.3(20.0)21-9(616)
Deepak Nitrite 274.0(265.0)274-139(4)
Diamond Power Infrastructure Ltd 114.05(113.5)144-74(7)
Donear Industries 18.58(15.49)26-13(77)
Emami 615.4(607.75)654-320(6)
Emco 29.85(30.3)42-20(52)
Erainfra 139.1(139.25)149-91(68)
Forbes Gokak 675.0(670.0)1005-385(10)
Forcemot 506.05(501.15)579-387(5)

G,H,I,J


Gabriel India 29.4(29.8)33-18(82)
Gandhi Spl Tube 170.0(175.1)188-117(7)
Granules Ind 180.35(181.95)234-55(12)
Gulf Oil Corp 84.55(84.55)103-52(38)
Haldyn Glass 16.8(16.35)21-10(54)
Hawkins Cook 2325.0(2287.8)2395-1215(1)
Hbl Power 18.2(16.8)23-13(186)
Helios & Matheson 56.75(57.3)61-18(42)
I.c.s.a. 16.3(16.85)37-12(176)
India Gelat 80.0(84.2)107-25(17)
Int Travel House 189.1(189.85)236-155(5)
Jmfinan 20.4(19.65)20-11(1398)

K,L,M,N


K Sera Prod 9.64(9.19)9-2(1261)
Krone Comm 179.6(172.1)179-110(21)
Lakshmi Mills 2109.0(2234.6)2399-1125(1)
Lambodhara Textile 138.95(146.25)178-29(30)
Man Indus 139.55(136.45)238-91(27)
Mayur Uniquo 480.25(484.85)505-155(2)
Mercator Lines 20.6(20.55)33-15(74)
Micro Tech 45.95(46.3)91-38(68)
Modison Metals 44.1(44.25)51-26(32)
Mohit Industries 59.85(58.35)68-21(28)
Nakoda Tex 12.61(12.38)13-7(239)
Navin 293.95(294.65)437-276(3)
Neuland Lab 178.5(173.95)197-59(7)

O,P,Q,R


Oriental Carbon 132.5(134.0)186-82(16)
Ortin Laboratories 33.5(32.3)34-13(147)
Patel Eng 87.0(85.45)127-62(88)
Rainbow Papers 82.0(81.45)91-58(56)
Rajoo Eng 10.99(10.55)12-6(162)
Revteqp 371.85(309.9)371-231(64)

S


Sanwaria Agro 40.9(41.05)49-9(168)
Sarda Energy & Minerals Ltd 137.45(136.4)155-72(7)
Sardaen 137.45(136.4)155-72(7)
Schenectady 1099.75(1251.5)2599-1090(8)
Shahi Shipping 130.5(131.75)153-58(8)
Shakti Pumps 68.4(70.0)73-29(23)
Sharon Bio-medicine 346.0(344.0)460-288(6)
Shivvani 119.65(121.5)224-117(14)
Spanco Tele 32.6(31.05)130-18(33)
Sukhjit Starch 221.3(226.9)232-145(5)
Sumeet Ind 26.05(23.15)28-12(359)
Super Sales Ag 236.0(240.45)269-123(4)
Suprajit Eng 28.65(28.0)32-16(35)

T,U,V,W,X,Y,Z


Tcplpack 63.05(67.15)73-34(18)
Tilaknagar Industries 81.0(80.65)83-30(211)
Unitedbrew 919.6(914.0)1023-339(141)
V I P Ind 87.1(87.65)127-68(100)
Vadilal Ind 247.3(250.9)306-87(51)
Valecha Eng 58.65(57.95)83-42(19)
Zicom Elec Sec 98.15(97.75)100-25(23)
Zydus Wellness Ltd 489.7(473.7)489-320(14)

GROUP Z


A

Aarey Drugs 63.55(60.0)63-9(981)
Aci Infocom 156.9(156.8)176-45(72)
Agarwal Holdings 46.25(46.0)73-28(458)
Apeego 191.15(190.0)196-20(211)
Ashutosh Paper Mills 46.0(45.25)172-20(167)
Associated Finlease 43.1(41.25)43-10(140)

B,C


Barasia Holding & Trading Company 213.6(214.3)254-151(11)
Beryl Drugs 26.7(26.85)33-14(37)
Blue Circle Services 64.5(65.1)85-60(472)
Caplin Point L. 77.9(74.2)83-21(14)
Centron Ind 197.25(189.05)198-23(22)
Country Club 9.32(8.81)10-5(194)

D,E,F

Dhvanil Chemicals 72.8(71.55)86-26(235)
Esaar 59.95(60.95)64-10(393)
Finalysis Credit & Guarantee Company 112.4(110.75)112-30(56)

G,H

Gemstone Investment 15.35(15.1)20-7(1719)
Global Securities 67.45(64.35)68-9(14)
Goyal Financials 73.35(69.95)73-13(21)
Grenada Investment & Trading Comapny 117.55(115.1)142-11(42)
Gujarat Meditech 31.65(33.3)67-13(63)
Hind. Copper 150.15(148.95)320-146(256)

I,J

Imp Finance 39.9(38.55)43-18(32)
Intec Secur. 73.65(72.5)90-27(24)
Intellcap 86.6(85.6)103-78(51)
Jalan Metallurgical 365.0(360.1)365-52(65)
Jalgaon Reroll 108.2(107.9)128-41(467)

K,L

Kalefilms 30.9(30.8)49-17(324)
Kosha Cubidor 25.1(24.35)26-4(282)

M

Mahanivesh 378.0(379.4)385-250(41)
Margltd 52.85(49.9)103-47(324)
Mediaone 44.0(43.4)115-42(22)
Monotype India 245.0(235.6)245-41(5)
Mppolyprole 203.5(196.9)203-88(20)

N,O,P,Q


National Min 154.75(158.7)206-136(299)
Natraj Comm 117.5(116.85)128-35(159)
Ncl Research And Financial Services 873.6(888.0)999-94(6)
New Bom Prtg 7.56(7.42)43-7(263)
P I Industries 552.65(543.45)595-424(2)
Polytex India 251.5(248.4)281-122(92)

R

Rajath Finance 238.1(226.8)238-187(278)
Rajkamal Synth 28.4(27.05)28-6(48)

S

Sawaca Finance 193.7(197.95)234-22(35)
Secunderabad Healthcare 23.55(22.45)30-4(220)
Shree Nath 69.55(69.5)71-8(411)
Star Leasing 257.25(252.25)257-54(4)
Sulabh Eng 411.0(412.0)423-11(7)
Swan Mills 133.5(132.25)147-56(121)

T,U

Toshika Chemicals 175.0(174.4)180-42(123)
Trendy Knitwear 13.0(13.25)19-4(367)
Tuni Textile Mills 216.4(209.05)284-32(403)
Unisys Software And Holding Industries 264.1(263.0)300-62(39)

V,W,X,Y,Z


Veerenrgy 14.5(14.51)17-1(743)
Venusvent 11.85(11.92)26-6(87)
Vishal Cotspin 147.1(148.7)190-122(10)
Vision Tech 8.94(9.24)11-5(134)
Wyn Aqua Exp 20.45(20.7)21-5(180)

Go to Top

Photo Gallery
India's Devendro Laishram, left, throws a left jab at Sri Lanka's Madushan Gamage in the ...

India's Devendro Laishram, left, throws a left jab at Sri Lanka's Madushan Gamage in the ...

A Muslim family have their iftar (breaking of fast) meal on the last day of the holy fasting...

A Muslim family have their iftar (breaking of fast) meal on the last day of the holy fasting...

A Muslim woman offers evening prayers on the last day of the holy fasting month of...

A Muslim woman offers evening prayers on the last day of the holy fasting month of...

India's Mandeep Jangra, right, lands a punch on Jamaica's Kestna Davis during their men's...

India's Mandeep Jangra, right, lands a punch on Jamaica's Kestna Davis during their men's...

England's Sam Robson, left, fields the ball beside four other slips ...

England's Sam Robson, left, fields the ball beside four other slips ...

A Muslim woman performs ablution before having iftar meal on the last day of the holy month...

A Muslim woman performs ablution before having iftar meal on the last day of the holy month...

Police take top Maoist leader Sabyasachi Panda while taking him to court in Berhampur...

Police take top Maoist leader Sabyasachi Panda while taking him to court in Berhampur...

The launch of Science Express biodiversity special (SEBS) train in New Delhi...

The launch of Science Express biodiversity special (SEBS) train in New Delhi...

England's Ian Bell hits a shot during the second day of the third cricket test...

England's Ian Bell hits a shot during the second day of the third cricket test...

Bollywood music director Anu Malik, actor Sonam Kapoor, filmmaker Farah Khan and Pakistani...

Bollywood music director Anu Malik, actor Sonam Kapoor, filmmaker Farah Khan and Pakistani...

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