Press Esc to close
Thursday 02 October 2014
News updated at 7:58 PM IST
Weather
Max: 29.9°C
Min : 20.7°C
In Bangalore
Sunny day

Stock Prices as on Dec 12, 2012

Dec 12, 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 711.45(713.0)915-541(3)
A C C 1417.15(1427.7)1514-1083(21)
Abbot 1448.0(1456.0)1807-1375(9)
Abg Shipyard 374.5(370.15)463-295(55)
Abirlanuv 1091.6(1099.8)1143-710(22)
Acl 209.55(211.55)220-135(118)
Adani Enter 275.65(271.85)455-151(644)
Akruti City 197.55(205.5)240-161(9)
Allahabad Bank 161.3(161.3)211-103(213)
Alok Industr 10.66(10.82)23-10(1498)
Alstom Proje 413.35(414.6)441-280(5)
Andhra Bank 117.6(116.4)138-79(131)
Apollo Hosps 808.2(803.9)902-452(27)
Apollo Tyres 86.2(85.0)102-54(383)
Arvind 93.05(89.9)107-59(519)
Ashok Leyland 26.5(26.7)32-20(448)
Asian Paints 4318.5(4296.25)4410-2551(4)
Aurobindo Phar 193.45(191.75)201-83(169)
Axis Bank 1327.65(1325.75)1377-784(87)
B
B A S F India 723.65(716.35)750-427(4)
B H E L 232.35(237.05)328-195(624)
Bajajhoin 906.35(907.95)926-625(3)
Balaji Tele. 52.45(51.6)58-29(26)
Ballarpur Ind 22.6(22.6)26-17(36)
Bank Of India 308.55(305.05)408-253(154)
Bharat Earth. 295.05(298.05)702-270(32)
Bharat Elec 1177.65(1189.45)1665-1124(3)
Bharat Forge 266.65(253.75)347-231(105)
Bhartiartl 311.95(314.1)400-238(225)
Bk Of Baroda 818.5(825.65)881-606(56)
Bombay Dye 126.0(125.5)137-62(150)
Boschl 9256.5(9210.25)9400-6425(0)
Bpcl 353.8(358.7)394-229(20)
Brigade Enterprises 81.0(77.8)83-38(25)
Britannia Ind 493.95(499.35)599-400(6)
C
C E S C 313.1(320.0)345-186(37)
C M C 1181.1(1170.5)1222-685(3)
Cadila Health 842.0(846.25)964-629(4)
Cairn India 317.7(319.1)400-290(438)
Canara Bank 476.85(481.9)566-306(75)
Castrol India 291.95(287.95)338-192(65)
Central Bank Of India 81.25(81.05)111-62(198)
Century Enka 132.05(134.25)144-88(8)
Century Tex 430.35(432.5)470-215(89)
Chambal Fert 68.0(67.95)94-62(76)
Cipla 415.4(415.45)423-286(74)
Coal India Ltd 356.2(356.85)386-293(122)
Colgatepalm. 1402.0(1410.1)1482-932(13)
Container Corp 896.9(902.55)1097-805(1)
Corp Bank 445.85(444.6)528-335(19)
Crompton Gr. 113.45(115.9)167-102(172)
Cummins India 504.6(500.5)517-322(22)
D,E,F
Dabur India 129.65(131.15)140-92(129)
Dena Bank 118.2(117.0)122-47(434)
Dish Tv India 79.45(78.35)84-52(304)
Dlf 217.3(217.85)261-169(543)
Dr Reddy`s Lab 1874.2(1881.4)1912-1528(7)
E I H 71.6(71.85)103-69(36)
Edelweiss Capital 34.0(34.0)45-21(24)
Educomp Sol 151.45(152.4)262-128(140)
Eng India 225.45(226.45)288-195(11)
Escorts 66.85(66.9)93-55(218)
Essel Propack 44.4(43.9)46-23(206)
Exide Ind 144.95(148.35)166-98(93)
F D C 87.0(87.6)95-75(9)
Federal Bank 496.0(500.3)527-322(49)
Finolex Cables 59.3(61.4)64-21(140)
Finolex Ind 62.0(62.45)76-42(38)
G
G E Shipping 257.1(257.75)285-183(7)
Gail 348.35(354.25)401-303(25)
Geometric 103.85(104.1)125-42(61)
Gillette Ind 2400.25(2391.9)2624-1771(0)
Glaxo Smithk. 2043.55(2046.85)2338-1830(1)
Glaxocon 3750.0(3759.25)3894-2179(2)
Global Tele 30.75(30.95)61-23(248)
Gmr Infra 18.45(18.6)34-16(1301)
Godrej Cp 719.0(713.4)744-370(3)
Grasim Ind 3153.75(3208.75)3511-2216(4)
Great Offshore 97.9(97.35)140-70(28)
Gtl Infrastructure 8.71(8.72)14-6(719)
Guj. Min Deve 199.55(206.15)221-151(42)
Gujarat Gas 301.4(302.4)437-270(21)
Gujarat Narmada 82.5(83.25)92-70(11)
Gujarat St Petronet 74.9(74.25)89-62(73)
H
H C L Infosys 37.65(37.3)51-34(39)
H C L Tech 616.05(613.75)658-380(54)
H D F C Bank 693.35(690.7)705-400(172)
H M T 41.65(42.0)53-26(28)
Hdfc 862.9(874.5)882-600(85)
Hdil 117.75(117.1)135-52(2258)
Hero Honda 1885.15(1849.7)2278-1702(28)
Hexaware Tec 91.0(91.6)142-73(996)
Hind Petro 281.35(284.95)356-238(28)
Hind Zinc 137.4(138.7)149-113(25)
Hindalco Ind 118.3(120.0)164-100(603)
Hindujav 492.0(498.75)522-286(2)
Hpcl 281.35(284.95)356-238(28)
Hsng Dev Infra 117.75(117.1)135-52(2258)
Hsq Dev Fin 862.9(874.5)882-600(85)
Hul 529.9(544.3)579-375(256)
Hul 529.9(544.3)579-375(256)
I
I C I India 948.5(945.0)983-693(1)
I T C 305.85(303.6)306-192(220)
Icici Bank 1112.75(1122.4)1149-641(292)
Idbi 111.2(110.75)121-77(511)
Idea Cellular 94.05(93.75)102-71(137)
Idfc 176.2(173.1)179-90(768)
India Cements 89.8(90.4)118-65(130)
India Infoline 85.3(84.25)88-42(83)
Indiabulls Real Est 72.15(71.6)83-41(2079)
Indian Bank 195.5(194.95)265-152(51)
Indian Hotels 62.75(63.25)80-51(87)
Indian Ovrsea 86.2(85.4)119-66(266)
Indusind Bank 405.0(411.9)430-221(430)
Infosys Tech 2298.9(2294.1)2990-2101(156)
Ingersollrand 474.0(480.6)543-355(3)
Ingvysya 500.1(496.3)505-276(70)
Ioc 260.4(263.1)291-239(14)
Ipca Lab 468.85(448.25)495-245(126)
Ispat Ind 9.95(10.07)15-9(340)
J,K,L
J & K Bank 1400.0(1408.8)1473-645(3)
J B Chem 86.25(86.5)90-58(44)
Jaiprakash Ass 104.75(103.7)106-50(2018)
Jaypee Infratech Limited 50.3(51.45)61-33(113)
Jet Airways 562.65(537.6)598-167(1413)
Jindal 125.45(124.35)180-101(322)
Jindal Stainless 76.65(75.2)88-55(165)
Jindal Steel 412.85(419.35)663-321(858)
Jsw Steel 750.95(757.35)885-464(69)
Kfa 16.45(15.67)30-7(1955)
Kotakbank 659.85(666.15)676-418(76)
L I C Hsq Fin 271.6(273.0)290-208(286)
L&t 1647.7(1667.3)1719-971(189)
Lanco Infratech 13.22(13.56)25-8(3810)
Lupin 606.65(601.15)631-409(33)
M,N
M & M 948.4(927.95)964-621(218)
M&m 948.4(927.95)964-621(218)
Mah Seamless 286.3(295.1)402-285(2)
Mangalore Ref 61.7(61.7)74-49(38)
Maruti 1475.5(1475.85)1537-905(61)
Mastek 141.0(142.4)185-74(7)
Merck 650.15(650.15)714-555(2)
Moser Baer 7.34(6.97)21-4(1098)
Mphasis Bfl 384.95(382.55)439-295(13)
Mtnl 27.8(28.35)45-20(755)
Mtnl 27.8(28.35)45-20(755)
N T P C 153.2(154.3)190-138(311)
National Alum 47.2(47.65)68-44(35)
Nestle Ind 4805.0(4819.35)5024-3930(0)
Neyveli Lignite 80.6(80.95)105-69(10)
Novartis India 675.6(675.0)934-616(2)
O,P,Q
O N G C 259.7(263.5)303-240(235)
Omaxe 166.2(166.2)171-128(60)
Oracle Fin 3044.75(3038.75)3125-1738(6)
Orchid Chem 104.55(104.45)197-95(177)
Oriental Bank 347.9(349.65)367-190(69)
Parsvnath Dev 40.05(41.0)64-35(93)
Pfizer 1141.85(1154.45)1410-1071(1)
Pidilite Ind 213.5(212.9)224-133(42)
Piramalhe 567.55(601.75)617-361(92)
Pnb 825.8(829.15)1091-659(42)
Polaris Soft 120.7(119.7)175-102(12)
Power Fin Corp 195.05(196.2)223-131(94)
Power Grid Corp 117.15(117.45)124-95(153)
Punj Lloyd 60.15(59.0)65-37(769)
R
Ranbaxy Lab 501.95(504.15)578-366(77)
Rashtriya Chem 54.55(54.85)73-42(130)
Raymond 477.8(484.5)488-300(120)
Rcom 77.25(74.85)109-46(3821)
Reliance Capital 471.95(452.9)481-225(2010)
Reliance Ind 832.15(819.6)881-671(287)
Reliance Power 100.4(100.7)139-68(1837)
Relinfra 526.3(515.7)679-328(582)
Rolta India 63.05(63.75)108-50(75)
S
S A I L 81.95(82.0)115-73(148)
Satyam Comp 103.8(97.55)116-62(5542)
Sbi 2294.75(2303.65)2474-1576(361)
Shipping Corp 53.4(53.75)81-46(65)
Siemens 683.25(676.0)838-627(12)
Sobha Developers 376.05(375.0)398-185(3)
Sterlite Ind 113.0(113.0)138-86(353)
Sterlite Optical 31.65(32.0)46-27(176)
Sun Pharma 724.7(715.05)736-488(39)
Suntv 404.7(404.95)431-176(97)
Suzlon Energy 18.3(18.4)32-14(1989)
Syndicate Bnk 132.1(130.6)136-67(84)
T,U,V
Tata Chem 339.25(341.8)374-295(59)
Tata Elxsi 236.95(234.15)254-167(16)
Tata Power 106.35(107.35)121-80(298)
Tata Tea 171.95(169.85)181-83(393)
Tatacomm 227.95(229.05)266-185(16)
Tatamotors 276.45(278.05)320-167(776)
Tcs 1226.0(1220.5)1438-1046(86)
Tech Mahindra 910.8(878.4)1043-537(4332)
Thermax 610.0(614.05)639-388(2)
Tisco 395.25(396.1)500-332(343)
Titan Ind 303.15(295.4)313-154(194)
Tn Newsprint 113.0(111.6)121-75(15)
Torrent Pharma 666.5(667.4)727-504(180)
Torrent Power 175.2(174.95)252-146(51)
Tvs Motor 39.25(38.55)55-31(194)
Union Bank 257.85(255.6)273-150(163)
Unitedphos 123.0(124.7)168-105(218)
Vijaya Bank 63.2(61.85)68-43(430)
W,X,Y,Z
Welspunguj 108.95(108.25)156-69(91)
Wipro 374.75(379.5)452-325(145)
Wockhardt 1577.5(1605.5)1827-251(7)
Wyeth 880.5(895.1)1044-794(1)
Zeeenter 205.15(202.75)216-113(162)
GROUP B
A
Agarind 135.8(135.0)154-85(9)
3i Infotech 9.07(9.54)22-7(264)
A P Paper 288.2(287.4)373-120(14)
Aarti Ind 98.1(97.25)104-43(11)
Aban Offsho 382.3(386.45)571-320(73)
Adani Power Ltd 63.1(63.3)96-36(1361)
Adani Power Ltd 63.1(63.3)96-36(1361)
Adhunik Metaliks 43.6(37.2)59-24(1144)
Adlabs Films 83.65(84.7)103-49(23)
Advanta India 900.4(873.7)924-222(17)
Aegis Logis 193.25(195.6)210-100(30)
Agro Tech Foods 464.55(467.95)517-340(3)
Ajanta Pharma 393.95(393.95)505-145(2)
Alembic Pharmaceuticals Ltd 68.2(66.4)78-34(53)
Amar Remedies 33.85(35.1)163-28(32)
Andhra Petroch 14.85(15.05)27-14(156)
Anikinds 35.25(35.4)40-22(26)
Anil Products 225.1(230.0)277-190(40)
Ankit Metal 19.2(19.25)23-11(815)
Ankush Finstock Ltd 15.6(14.88)20-5(108)
Ansal Properties 36.1(35.7)41-21(174)
Anuh Pharma 155.0(148.4)164-110(6)
Apar 166.8(153.7)185-97(12)
Apcotex 267.55(275.7)294-126(14)
Aptech 73.15(72.95)102-64(1311)
Archies 30.6(28.35)34-20(1038)
Aries Agro 68.3(64.85)104-48(71)
Arrow Webtex 78.5(78.95)87-52(646)
Arshiya International Ltd. 127.8(128.3)171-111(9)
Ashapura Mine. 55.6(53.8)56-8(259)
Ashika Credit Capital Ltd 103.0(104.25)150-37(46)
Astra Micro 39.85(39.8)49-33(26)
Astra Zeneca 1425.1(1450.15)2649-1209(3)
Astral Poly Technik 363.3(368.65)418-124(2)
Atlanta 40.95(41.4)70-32(68)
Atul Chem 456.3(456.85)472-135(11)
Auto. Axles 360.0(363.0)560-320(21)
Autoline Industries 156.5(158.6)211-83(45)
B,C,D
Bajaj Auto Fin 1303.0(1309.25)1394-585(5)
Bajaj Hind 26.7(26.8)37-23(684)
Balmer Lawri. 647.75(646.35)709-463(1)
Balrampur Chini 54.0(55.3)74-32(146)
Bank Of Maha 58.7(58.6)61-37(62)
Bartronics India 26.5(27.55)46-18(718)
Bata India 889.35(888.35)989-492(26)
Bayer 1208.75(1233.8)1341-673(5)
Berger Paints 150.4(146.8)156-78(47)
Bgr Energy Systems 263.5(264.45)373-172(28)
Bhandari Hos. 43.75(44.15)59-21(85)
Bharati Shipyard 66.4(67.45)114-61(28)
Bhussteel 441.35(447.6)513-296(77)
Bihar Caustic 111.5(93.9)112-62(224)
Biocon Ltd 284.85(284.5)321-208(40)
Blue Star 193.65(198.3)230-150(6)
Bombay Bur Trdg 122.2(124.4)137-67(14)
Brescon Crp Adv 113.0(112.5)132-43(10)
C R I S I L 1057.25(1021.35)1261-750(6)
Can Fin Homes 152.5(150.95)161-87(7)
Carborun. Univ 154.6(153.25)175-132(5)
Ceat 106.2(105.45)125-66(51)
Cerasan 428.6(413.35)454-158(3)
Chettinad Cem 927.3(873.65)950-451(17)
Chirawa Cements 155.0(144.3)163-14(390)
Cholam. Inv 256.0(253.15)258-106(3)
Chromatic India 102.95(102.35)103-59(93)
City Union Bnk 56.55(57.45)60-33(127)
Core Project 324.0(310.4)345-245(41)
Coromandel Fert 254.5(255.35)313-234(8)
Cosmo Films 79.85(78.9)104-70(11)
Cox And Kings(india) Ltd 139.75(143.4)207-119(59)
D C M Shr. Con 69.2(69.8)86-37(12)
D C W 24.1(23.0)26-7(821)
Dabur Pharma 98.25(95.0)176-78(53)
Decolight Ceramics 8.94(8.52)9-2(491)
Deep Industries 46.3(46.4)75-41(27)
Deepak Fert 127.2(129.0)170-118(7)
Den Networks Ltd 190.25(188.9)206-46(46)
Development Credit Bank 51.4(50.0)52-30(1705)
Dewan Hsq Fin 193.35(195.05)279-142(14)
Dhanuka 132.05(132.95)140-80(7)
Dic 248.0(239.7)321-181(3)
Dishman Pharma 113.75(114.95)124-32(74)
Divi's Lab 1174.0(1161.25)1233-711(656)
E,F,G
E I Dparry 232.0(227.25)256-165(5)
Eicher Motors 2725.0(2691.1)3240-1376(2)
Elder Pharma 416.8(408.7)474-267(63)
Electrosteel C. 23.75(24.05)29-15(268)
Elgi Equip. 95.35(89.0)98-63(210)
Ess Dee Aluminium 319.5(308.2)325-114(121)
Essar Oil 68.25(68.95)73-44(378)
Eveready Ind 23.25(23.1)32-16(144)
Everest 259.8(251.85)269-102(45)
Everonn Systems India 142.2(142.95)475-133(108)
Excel Crop 211.75(210.7)242-85(3)
Fiem Industries 185.75(183.65)216-123(90)
Fineotex Chemical Ltd 44.0(45.0)76-17(65)
Firstsource Solutions 12.12(12.11)15-5(525)
Flexituff International Limited 230.9(225.05)384-175(25)
Fortis Healthcare 110.4(112.05)117-81(39)
Future Capital Holdings 191.65(199.35)234-101(48)
Future Ventures India Ltd 9.95(9.95)11-7(173)
G I C Hsq Fin 127.1(127.85)131-68(32)
Gallantt Metal 28.05(27.95)32-15(89)
Gammon India 38.5(39.2)63-35(47)
Gandhimathi Appliances 325.0(316.3)420-240(3)
Garware Poly 91.95(92.15)143-81(18)
Gati 35.9(36.05)49-23(100)
Gayatri Projects 123.2(126.85)168-75(6)
Geodesic Inf 32.55(34.25)65-32(41)
Gitanjali Gems 497.25(521.3)534-286(198)
Glenmark Phar 449.0(443.2)456-265(18)
Globus Spirits 129.1(130.0)143-87(14)
Glodyne 27.7(29.05)434-26(127)
Godawari Power 117.75(115.85)136-69(8)
Godrej Indus 314.35(305.7)327-168(87)
Goenka Diamond & Jewels Ltd. 28.75(28.8)31-2(474)
Goodyear India 325.0(314.6)412-280(7)
Greave 78.3(79.95)99-60(19)
Gruh Fin 212.95(212.5)223-101(18)
Guj. Alkalies 145.9(146.0)149-100(7)
Guj. Fluoroch. 345.0(340.4)542-303(4)
Guj. Nre Coke 20.9(20.7)28-14(426)
Guj. State Fert 71.1(70.75)91-64(32)
H,I
H F C L 10.27(10.37)16-10(661)
Hanung Toys 172.85(170.65)179-76(100)
Harrisons Malay 63.25(63.7)86-49(14)
Havell`s India 604.6(609.2)672-365(8)
Hercules Hoists 136.95(140.5)164-95(16)
Heritage Food 506.05(496.2)562-133(2)
Hikal 465.0(460.05)489-226(2)
Himatsingka S. 44.2(42.6)45-22(366)
Hind Con 17.95(17.9)33-14(652)
Hind Motors 10.41(10.48)14-7(334)
Hind Oil Exp 105.55(106.9)152-86(446)
Hind Sanitary 133.0(135.8)181-104(13)
Hondasiel 674.0(686.45)707-261(1)
Honeywell 2324.3(2323.2)3391-1620(1)
Hyderabad Ind 507.15(491.55)547-255(5)
I F C I 34.85(34.15)49-19(4969)
I V R Cons 43.75(44.05)75-27(1290)
Ibn18 32.55(32.25)36-15(3148)
Icra 1445.45(1472.4)1582-797(3)
Iid Forgings 127.8(128.3)171-111(9)
Il&fs Transportation Networks Ltd. 207.35(209.95)224-143(11)
Ilfs Venture 23.75(23.75)32-23(36)
Inabs 746.6(748.75)850-566(2)
Indcap Fin 7.64(7.28)9-3(204)
India Glycols 185.25(186.55)226-111(12)
Indiabulls Finan 262.2(265.75)284-128(646)
Indiabulls Power 13.43(13.78)20-8(3470)
Indian Infotech And Software 25.3(25.35)26-2(1776)
Indraprastha Gas 259.6(262.2)394-170(27)
Innoventive Industries Ltd. 126.0(124.85)136-76(10)
Inox Leisure 84.7(86.15)96-35(20)
Int Conveyors 15.5(15.25)29-11(68)
Irb Infrastructure Developers 140.5(141.0)210-100(327)
Itdcem 231.35(233.65)275-111(42)
Ivrcl Infrastruc 43.75(44.05)75-27(1290)
J,K,L
J K Ind 122.0(119.85)131-58(21)
Jai Corp 67.65(67.65)117-45(691)
Jain Irrigation 68.9(70.45)121-59(390)
Jaiprakash Hydro 43.9(44.75)49-24(288)
Jay Shree Tea 110.8(112.05)123-78(10)
Jayant Agro Org 140.75(139.0)156-78(66)
Jhs Svendgaard Laboratories 30.65(29.75)48-27(61)
Jindal South West Holdings 574.35(578.3)1092-356(19)
Jindalph 128.3(129.3)176-110(6)
Jindpolyfm 182.65(184.05)240-143(24)
Jk Cement 304.05(306.6)334-96(19)
Jklakshmi 133.55(131.85)142-36(34)
Jubilant Org 225.0(227.7)248-154(36)
Jyothy Laboratories 174.3(173.6)208-75(17)
Jyoti Struct 46.55(47.25)58-35(50)
K C P 37.0(37.7)46-22(147)
Kajaria Ceramic 248.05(252.7)261-90(22)
Kale Consult 359.55(344.1)407-91(10)
Kalpataru Pwr 87.55(88.15)134-64(15)
Kalyani Steels 54.2(55.05)70-32(17)
Kamat Hotels 132.25(132.3)135-80(16)
Kanani Industries Ltd 42.0(41.85)43-18(79)
Kar Vysy Bank 499.2(512.05)526-322(14)
Karnataka Bnk 186.6(189.1)198-64(2086)
Kaveri Seed Company 1360.0(1368.65)1397-420(0)
Kecil 65.4(65.3)80-31(48)
Kei Ind 17.5(17.95)22-12(49)
Kemrock Ind 78.8(75.05)570-54(44)
Kesoram Ind 153.65(152.75)170-83(5)
Kgnind 16.8(16.9)32-14(89)
Kirloskar Ferro 28.1(28.85)33-20(204)
Kitex Garments 66.25(65.0)69-42(12)
Kolte Patil Developers 86.3(85.0)88-28(104)
Kpitcumm 113.8(116.45)142-68(101)
Kpr Mill 127.55(129.6)148-75(9)
Kwality Dairy 32.6(32.6)47-25(68)
Lakshmi Machine 2151.3(2156.15)2220-1426(3)
Liberty Phosp 224.05(210.2)229-45(242)
Liberty Shoes 106.4(106.3)125-57(14)
Lincoln Pharmaceuticals 44.45(45.4)47-19(19)
Lloyds Steel Ind 11.64(11.89)14-6(69)
Lords Chem 30.1(28.75)152-13(221)
Lovable Lingerie Ltd 372.4(373.7)479-278(39)
M,N
M And B Switchgears Limited 233.75(227.8)237-50(87)
M R F 12325.5(12251.8)12476-6471(5)
Macmillan Ind 117.75(120.65)135-27(15)
Madras Cements 211.25(213.8)219-100(61)
Mah Scooter 502.55(500.35)537-275(10)
Mahindra 1043.15(1037.95)1151-590(134)
Mahinlife 406.0(408.3)452-235(4)
Man Infraconstruction Ltd. 152.85(155.05)229-90(7)
Manali Petro 11.08(11.16)14-7(152)
Manappuram Gen 35.35(35.95)60-18(123)
Mandhana Industries Ltd. 251.95(250.15)299-208(27)
Mangalam Cem 175.5(173.45)192-76(23)
Mangalore Chem 40.45(40.55)57-33(67)
Marg 51.35(50.25)103-47(114)
Marico Ind 220.1(218.7)250-134(3)
Mathew Easow 31.8(30.3)87-25(30)
Max India 239.15(240.7)266-140(28)
Mcleod Russel India 362.0(364.8)372-165(9)
Mcnally Bharat Engineering Company 96.55(98.95)128-79(18)
Mhril 329.8(323.9)346-255(8)
Midfield Industries Ltd 28.4(27.0)51-26(46)
Mindtree 710.9(681.05)761-371(23)
Mmtc Ltd 665.8(673.55)1009-438(17)
Monnet Ispat 302.5(303.05)560-256(15)
Motherson Sumi 195.15(193.0)200-86(32)
Mundra Port 135.4(134.75)157-105(133)
Muthoot Finance Ltd 188.45(194.15)231-105(25)
Mysore Cem 55.15(55.2)60-25(67)
N I I T 32.0(31.95)56-29(168)
Nagarjuna Con 48.6(48.0)66-28(180)
Natco Pharma 469.8(468.1)485-222(12)
National Pero 535.0(533.7)557-312(1)
Navneet Pub 66.2(65.15)67-50(664)
Nectar Lifescn 20.6(20.4)26-15(46)
Neocorp 31.5(30.2)49-21(274)
Nesco 756.8(751.5)784-499(6)
Network 18 Media 43.65(43.65)55-26(152)
Nhpc 23.45(23.3)24-14(975)
Nhpc Ltd 23.45(23.3)24-14(975)
Niit Technologies 269.5(274.25)324-166(3)
Nitesh Estates Ltd. 14.8(15.69)24-12(640)
Nitin Fire Protection Industries 68.25(68.05)83-23(120)
Nocil 17.9(17.5)20-15(411)
Noida Toll Bridge 23.95(23.8)29-19(88)
O,P,Q
Oil India Ltd 440.1(446.85)552-431(17)
Omkar Speciality Chemicals Ltd 120.0(119.9)131-49(25)
Omnitech Infosolutions 185.0(178.5)200-105(83)
Onelife Capital Advisors Limited 825.75(775.15)848-194(66)
Onmobile Global 44.45(45.15)84-28(221)
Opto Circu 104.9(105.2)225-97(231)
Orbit Corporation 57.4(58.6)68-25(399)
Orient Paper 85.0(84.8)102-44(34)
Oriental Hotels 23.55(21.65)34-20(82)
Orissa Minerals Development Company Ltd 3853.65(3829.4)6039-2555(28)
P.m. Telelinnks 37.7(35.95)195-27(150)
Page Industries 3441.45(3450.85)3610-2275(0)
Pantaloon Ret 232.4(227.7)252-125(1121)
Paper Products 73.0(70.95)77-58(56)
Pasupati Fincap 20.65(21.7)45-9(57)
Persistent Systems Ltd. 483.5(477.45)514-290(1)
Petronet Lng 163.3(160.7)179-122(121)
Pg Electroplast Ltd 281.05(277.25)301-123(39)
Phoenix Mills 232.0(230.65)245-149(7)
Pidrugs 202.65(204.15)224-51(19)
Pipavav Shipyard 96.55(95.35)96-52(618)
Plethico Pharmaceuticals 273.0(272.4)396-156(100)
Polyplex Corp 202.5(202.85)218-143(4)
Ponnisug 355.1(355.0)418-71(10)
Pradip Overseas Ltd. 29.3(27.95)127-26(149)
Praj Ind 49.35(49.5)92-40(130)
Prakash Constrowell Ltd 158.6(158.15)259-81(33)
Prakash Steelage Ltd 145.05(147.3)200-114(12)
Pratibha Industries 52.75(53.15)58-27(28)
Premier Auto 123.0(125.0)138-59(9)
Prime Focus 47.25(46.9)64-33(184)
Provogue (india) 16.75(16.7)36-11(161)
Ptc 73.35(74.55)79-38(53)
Ptc India Financial Services Ltd 18.25(18.65)20-9(382)
Puravankara Projects 95.9(95.65)106-54(156)
Pvr 305.7(307.95)341-115(62)
R
Radico Khait 143.45(147.15)154-92(8)
Rajesh Exp 130.7(132.55)148-110(20)
Rajvir Industries 100.45(92.6)112-67(39)
Rallis India 153.0(153.35)168-111(19)
Ramco Ind 72.35(72.95)78-33(77)
Rane Madras 145.0(147.45)165-90(7)
Rapicut Carbides 129.1(116.3)136-42(38)
Rasoya Proteins Ltd 90.4(89.9)94-18(15)
Ratnabali Cap 119.55(120.4)135-97(14)
Ravalgaon Sugar 4927.4(4899.35)6446-4677(0)
Rei Agro 11.73(11.91)20-7(153)
Reliance Indust 456.95(454.6)565-272(210)
Reliance Media World Ltd 45.45(46.05)66-35(24)
Religare Enterprises 313.0(320.3)448-300(5)
Ricoh India 57.2(59.2)91-24(56)
Rohit Ferro Tech 29.3(28.35)44-21(48)
Ruchi Soya Ind 66.05(67.25)107-59(16)
Rural Electrification Corporation 232.5(236.75)251-142(124)
S
S Bk Of Bikaner 443.15(451.15)491-302(87)
S Bk Of Mysore 653.9(675.95)734-408(26)
S Bk Of Travan 569.75(587.2)671-451(37)
S R F 211.25(213.45)304-192(5)
Sadbhav Engi 133.5(131.9)161-94(7)
Sah Petroleums 29.6(30.4)38-22(28)
Saintgobain 36.6(36.4)70-33(35)
Sandur Mang 405.3(409.8)590-261(4)
Saregama Ind 89.45(89.15)120-55(30)
Sasken Comm 117.1(115.0)151-91(13)
Sathavahana Ispat 50.0(45.0)50-24(49)
Savita Chem 549.0(534.25)551-370(1)
Se Investments 374.0(379.1)405-70(63)
Sesa Goa 187.55(187.45)270-148(173)
Sh Precoated St 117.55(116.65)145-85(8)
Shakti Pumps (india) Limited 67.3(67.15)73-29(19)
Sharp Ind 8.87(9.45)60-7(712)
Shasun Chem 165.9(164.0)185-38(82)
Shree Ganesh Jewellery House Ltd 120.85(123.15)132-65(47)
Shree Renuka Sugars 32.65(32.4)42-22(1214)
Shriram City 860.0(884.85)950-461(1)
Shriram Trans 707.85(705.85)721-416(18)
Signet 171.0(170.05)209-76(25)
Sintex Ind 65.9(65.7)104-50(637)
Sks Microfinance Ltd 191.95(182.85)191-54(470)
Solar Explosives 1006.65(995.55)1069-727(5)
Southind.bank 27.1(26.75)28-19(1285)
Sowbhagya Exports 13.2(13.3)27-12(126)
Spicejet 47.4(45.95)50-15(7202)
Splash Mediaworks 14.51(14.79)34-13(56)
Srei Int Fin 40.75(37.7)41-18(1604)
Srs Ltd 49.0(48.7)51-26(157)
State Bank Of Mysore 653.9(675.95)734-408(26)
State Trading 219.6(220.7)333-110(20)
Steelcast 52.0(52.85)63-22(72)
Strides Arcolab 1056.9(1063.35)1224-369(176)
Subexltd 13.79(13.89)35-11(124)
Sudar Garments Ltd 158.65(156.0)177-43(313)
Sujana Towers 7.1(7.04)10-3(360)
Sun Pharma Advanced Research Company 118.15(118.7)128-63(137)
Sundaram Fin 1060.15(1082.2)1118-420(5)
Sundaram Multi Pap Ltd. 21.85(21.9)22-12(757)
Sunil Hitech 72.45(72.5)85-55(11)
Sunteck Realty 410.9(414.85)422-242(8)
Supreme Ind 291.5(291.0)301-160(5)
Supreme Petro 64.95(60.1)65-36(125)
Suven 33.1(31.05)35-11(720)
Swaraj Engin 496.95(505.3)528-349(3)
Swaraj Mazda 477.0(471.35)488-358(2)
T,U,V,W,X,Y
T.v. Today 85.45(86.1)90-41(37)
Taksheel Solutions Limited 13.96(11.8)18-9(177)
Talwalkars Better Value Fitness Ltd. 189.25(196.35)223-108(38)
Tantia Constructions 49.7(51.1)64-31(36)
Tata Coffee 1400.35(1404.35)1562-711(14)
Tata Investment 452.05(452.0)535-410(6)
Texmaco 35.05(34.05)41-20(26)
Texmaco Rail & Engineering Ltd 68.55(63.45)78-47(25)
Thinksoft 86.0(86.25)123-35(18)
Thirumalai Chem 118.0(117.5)145-42(12)
Tide Water 7756.35(7763.65)8539-5676(0)
Time Technoplast 45.6(46.45)59-34(21)
Timken India 187.25(189.65)269-163(17)
Titanor Components 256.9(253.5)286-76(3)
Tplplast 127.0(126.7)205-59(225)
Transport Co 83.1(77.25)89-52(75)
Trent 1220.55(1220.75)1324-771(1)
Triveni Eng & Ind 19.3(18.95)24-12(62)
Ttk Prestige 3826.65(3815.05)3996-2151(12)
Ttml 12.18(12.01)18-10(416)
Tulip 38.0(38.6)129-34(80)
Ubholding 129.6(128.3)155-53(674)
Uco Bank 80.35(79.1)95-44(389)
Uflex 101.15(101.55)146-91(28)
Ultratech 1945.0(1978.55)2074-1093(6)
Unichem Lab 192.9(189.4)203-101(10)
Unitdspr 1991.85(2007.7)2149-450(467)
Unitech 34.95(35.4)37-17(6573)
United Bank Of India 76.85(77.65)87-45(142)
Unity Infraprojects 46.85(45.95)56-24(114)
Ushamartin 34.15(33.8)43-21(33)
Ushdev Int 227.2(229.3)349-185(7)
Usher Agro Ltd. 60.85(61.2)102-34(26)
Uttam Steel 61.25(63.05)85-48(38)
V Guard Industries 541.4(539.95)548-141(15)
Vardhman Poly 82.2(83.35)101-41(31)
Venkys 468.9(474.9)621-322(4)
Vesuvius 346.0(354.85)464-305(4)
Videocon 232.4(230.9)246-161(120)
Vikas Wsp 51.25(51.45)76-9(314)
Visaka Ind 128.75(127.25)141-57(8)
Viseshin 22.95(21.9)22-2(35)
Vivmed Labs 334.0(347.85)444-213(20)
Voltas 106.05(107.35)138-71(193)
W P I L 370.0(384.95)458-169(22)
West Coast Pap 125.05(126.55)134-44(100)
Whirlpool 273.8(272.8)284-141(23)
Wire & Wireless 23.35(23.45)26-5(287)
Yes Bank 454.2(456.45)470-230(158)
Zee News 17.8(17.9)19-8(96)
Zensar Tech 266.85(264.0)302-125(9)
Zenu Infotech 63.2(60.2)63-22(90)
Zuari Ind 119.9(119.4)196-113(14)
Zylog Systems 64.8(65.9)340-64(135)
GROUP T
A,B
Amara Raja 249.1(252.6)267-89(12)
Assam Company 7.51(7.5)10-4(181)
Atlas Cycles 395.95(399.15)466-247(4)
B & A Ltd 194.1(206.1)255-71(10)
B P L 20.0(19.45)23-14(106)
Binani Ind 136.0(133.3)150-88(49)
Brilliant Securities 122.3(119.95)122-39(79)
C,D,E,F
Choice International 40.95(40.6)49-28(60)
Commitment Cap 35.0(34.5)61-16(57)
Cubical Finan. 78.0(78.5)91-21(82)
Db Stock Brokers 95.9(96.0)112-90(32)
Dhanalakshmi Bk 69.05(68.35)79-42(1168)
Elder Health. 99.1(96.55)127-66(8)
Financial Tech 1102.7(1113.95)1223-518(23)
G,H,I
Global Capit 17.15(17.85)18-6(122)
Guj. Sidhee Cem 13.9(13.98)16-6(88)
Hind Rectifiers 61.25(57.7)62-36(31)
I F B Ind 108.95(109.0)130-58(12)
Inani Marb 557.0(555.35)630-93(13)
Ind. Hume Pipe 122.1(113.0)134-81(11)
Intensive Air Systems 15.85(15.75)16-4(233)
J,K,L,M,N,O
Jayaswals Ne 12.45(12.61)22-9(130)
Jindal Worldwide 119.25(117.2)162-68(13)
Kotawala Ind 185.25(185.55)189-79(90)
Luminaire Technologies 44.6(42.9)45-11(1301)
Mount Ev Min 127.35(126.45)131-47(75)
Nelco 53.05(55.45)60-37(85)
P,Q,R
Peninsula 70.15(71.35)84-27(61)
Prakash Ind 49.25(49.75)65-25(47)
R S Software 177.0(177.45)198-43(35)
Rama Phos 70.1(66.95)91-37(13)
Rubfila Int 22.65(22.25)25-6(37)
S
S Kumars 14.14(14.48)40-12(692)
Shalibhadra Fin 52.9(52.75)79-36(24)
Shirp Gold Ref 103.3(103.1)146-65(133)
Sri Adhikari 93.6(94.25)109-56(49)
Subuthi Finance 100.95(96.95)101-24(23)
Sunshield Chemicals 57.0(55.7)61-26(78)
Symphony Comfort 334.7(332.65)1250-173(13)
T,U,V,W,X,Y,Z
Telephoto Ent 36.0(36.65)37-9(25)
U B Eng 40.85(42.0)55-27(57)
Umangdair 66.9(65.35)69-21(38)
Venus Remedies 297.2(295.8)327-141(18)
Viceroy Hotels 26.1(26.4)34-14(36)
Walchandnagar 87.1(84.35)111-57(208)
Ybrant Digital 71.0(71.75)139-65(51)
GROUP S
A
Accentech 56.7(53.7)77-48(17)
Ador Fontech 81.75(81.3)102-73(11)
Amrutanj 158.25(159.8)178-122(26)
Amrutanjan Health Care 158.25(159.8)178-122(26)
Amtek Auto 71.6(72.45)146-70(21)
Apw President Systems 233.1(229.6)261-182(198)
Atul Auto 174.8(173.05)181-66(8)
B,C,D
Bajaj Elect 213.9(215.45)234-132(20)
Balkrishna Ind 268.95(271.45)303-151(33)
Bf Utilities 361.75(368.65)490-259(84)
Bi 222.7(224.5)267-132(19)
Carnation Nutra 496.0(493.7)499-320(6)
Compucom Soft 24.45(22.3)24-9(866)
Deepak Nitrite 293.35(276.35)324-139(11)
Diamond Power Infrastructure Ltd 109.2(108.95)144-74(12)
Donear Industries 19.95(21.79)26-13(46)
E,F,G
Emami 606.45(615.95)654-320(8)
Erainfra 138.0(137.7)148-91(71)
Fulford 849.1(821.35)957-389(2)
Gabriel India 28.6(28.7)33-18(54)
Geojit 28.0(26.6)28-14(558)
Granules Ind 173.35(174.05)234-56(7)
Gulf Oil Corp 81.95(82.4)103-52(33)
H,I,J,K
Hawkins Cook 2298.15(2307.05)2395-1215(1)
Helios & Matheson 56.0(56.6)61-18(30)
Hind Ind 56.95(55.9)58-24(20)
I.c.s.a. 15.85(16.05)37-12(74)
Ion Exchange 137.45(139.15)159-84(6)
Jmfinan 20.25(19.9)20-11(1585)
K Sera Prod 10.62(10.12)10-2(779)
Kennamet 820.0(818.0)1247-640(1)
Krone Comm 180.0(181.1)182-110(6)
L,M
Lambodhara Textile 138.5(144.45)178-29(17)
Linc Pen & Plastics 53.05(54.55)66-39(49)
Man Indus 145.95(148.45)238-91(20)
Manugrap 47.55(47.4)58-43(34)
Mercator Lines 20.4(20.3)33-15(70)
Micro Tech 44.2(45.2)91-38(87)
Modison Metals 44.15(44.6)51-26(25)
Mohit Industries 58.8(59.05)68-21(17)
N,O,P,Q
Nakoda Tex 12.64(12.56)13-7(77)
Neuland Lab 183.7(178.55)197-59(27)
Ortin Laboratories 33.8(33.9)34-13(43)
Parenteral Drugs 93.5(89.05)122-51(15)
Parenteral Drugs (india) Ltd. 93.5(89.05)122-51(15)
Patel Eng 83.25(84.4)127-62(30)
Plastiblends 82.0(80.05)96-62(73)
Porritts & Spen 290.0(298.35)340-217(4)
R
Rainbow Papers 82.3(81.85)91-58(56)
Revteqp 358.85(378.0)395-231(11)
Riga Sugar Company 27.9(27.45)29-13(93)
S
Sanwaria Agro 38.15(39.45)49-9(124)
Sarda Energy & Minerals Ltd 135.15(134.85)155-72(6)
Sardaen 135.15(134.85)155-72(6)
Schenectady 1213.4(1178.45)2599-1090(0)
Shakti Pumps 67.3(67.15)73-29(19)
Sharon Bio-medicine 343.95(341.0)460-288(8)
Shivvani 118.75(119.85)224-116(12)
Sumeet Ind 25.25(26.2)28-12(131)
Syncom Form 39.75(37.6)79-33(41)
T,U,V,W,X,Y
Taneja Aerosp 29.25(25.4)64-21(244)
Tilaknagar Industries 77.5(79.15)83-30(169)
Tvs Srichakra 270.1(273.0)380-242(11)
Unitedbrew 953.0(952.35)1023-339(241)
V I P Ind 87.0(85.55)127-68(93)
Vadilal Ind 239.5(238.8)306-87(27)
Wim Plast 380.1(381.65)418-170(2)
Z F Steer Gear 282.0(282.4)415-245(3)
Zicom Elec Sec 98.35(96.9)100-25(40)
Zydus Wellness Ltd 496.0(493.7)499-320(6)
GROUP Z
A
Aarey Drugs 68.95(62.7)69-9(1087)
Aci Infocom 155.45(156.3)176-45(85)
Agarwal Holdings 43.2(44.85)73-31(213)
Apeego 192.1(192.3)198-20(133)
Ashutosh Paper Mills 46.9(45.15)172-20(170)
Associated Finlease 43.0(43.3)44-10(131)
B,C,D,E,F
Banas Finance 18.89(18.0)56-9(75)
Barasia Holding & Trading Company 210.5(210.65)254-151(12)
Blue Circle Services 66.9(65.3)85-60(438)
Centron Ind 203.5(197.65)205-23(18)
Dhvanil Chemicals 71.9(73.65)86-26(221)
Esaar 59.0(58.7)64-10(276)
Eurogold Jewellery 100.0(96.85)119-13(15)
Finalysis Credit & Guarantee Company 116.3(114.15)116-30(59)
G,H,I
Gemstone Investment 15.35(15.2)20-7(1296)
Goyal Financials 78.0(75.1)78-13(27)
Grenada Investment & Trading Comapny 115.0(117.0)142-11(19)
Hind. Copper 148.65(149.7)320-146(186)
Imp Finance 42.0(41.85)43-18(79)
Insul Elec 410.9(414.85)422-242(8)
Intec Secur. 74.8(75.1)90-27(19)
Intellcap 90.85(90.1)103-78(128)
J,K,L
Jain Marble Udhyog 24.5(24.35)26-9(184)
Jalan Metallurgical 363.0(360.0)365-52(111)
Jalgaon Reroll 101.0(104.5)128-42(138)
Kalefilms 30.9(30.15)49-17(401)
Kosha Cubidor 27.4(26.3)27-4(217)
M
Mahanivesh 396.75(381.25)400-250(31)
Marathon 135.2(134.25)198-117(6)
Margltd 51.35(50.25)103-47(114)
Mediaone 46.9(45.5)115-42(33)
Midland Polymers 87.7(86.0)87-25(101)
Mppolyprole 208.95(199.0)208-88(28)
N,O,P,Q,R
National Min 154.25(159.3)206-136(3578)
Natraj Comm 118.5(117.45)128-35(179)
Ncl Research And Financial Services 891.3(889.95)999-94(16)
New Horizon Leasing & Finance 95.0(95.0)125-87(11)
Polytex India 252.0(251.5)281-125(60)
Rajath Finance 258.0(247.1)259-187(9)
Rajkamal Synth 31.2(29.8)31-6(69)
Rasoya Proteins 90.4(89.9)94-18(15)
S
Sawaca Finance 183.5(187.8)234-22(135)
Shree Nath 68.8(70.1)71-8(770)
Shreeom Trades 82.7(82.7)82-25(522)
Shubham Granites 16.56(15.78)50-6(147)
Sulabh Eng 411.0(410.0)423-11(5)
Surya Industrial Corporation 71.0(73.05)77-64(21)
Svl Capitals 87.55(89.25)96-40(11)
Swan Mills 132.0(132.65)147-56(110)
T,U,V
Toshika Chemicals 176.95(176.5)180-47(122)
Trendy Knitwear 13.04(12.85)19-4(309)
Tuni Textile Mills 218.0(215.2)284-34(379)
Unisys Software And Holding Industries 263.0(263.0)300-62(50)
Veerenrgy 14.31(14.44)17-1(484)
Venusvent 12.16(12.14)26-6(148)
Vishal Cotspin 141.4(144.25)190-122(8)
Vision Tech 9.25(9.14)11-5(376)
W,X,Y,Z
Wyn Aqua Exp 20.15(20.25)21-5(179)


Go to Top

Photo Gallery
Members of India's women's 4 x 400 meters relay team celebrate after winning the gold medal ...

Members of India's women's 4 x 400 meters relay team celebrate after winning the gold medal ...

Siddaramaiah and others  looking the Gandhi sculpture at 'Gandhi Jayaanthi'...

Siddaramaiah and others looking the Gandhi sculpture at 'Gandhi Jayaanthi'...

Narendra Modi and former PM Manmohan Singh after paying homage to Mahatma Gandhi in Rajghat ...

Narendra Modi and former PM Manmohan Singh after paying homage to Mahatma Gandhi in Rajghat ...

Software professionals clean the walls and footpath in Bengaluru ...

Software professionals clean the walls and footpath in Bengaluru ...

Army Jawans sweep an area along roadside as they participate in 'Swachh Bharat Abhiyan’  ...

Army Jawans sweep an area along roadside as they participate in 'Swachh Bharat Abhiyan’ ...

Shivsena chief Udhav Thackeray during an election campaign rally for assembly elections ...

Shivsena chief Udhav Thackeray during an election campaign rally for assembly elections ...

Bollywood actor and BJP MP Shatrughan Sinha wields a broom with party MLAs ...

Bollywood actor and BJP MP Shatrughan Sinha wields a broom with party MLAs ...

Sourav Ganguly attends Durga puja during 'Maha Aastami' at Kolkata ...

Sourav Ganguly attends Durga puja during 'Maha Aastami' at Kolkata ...

Gold medal winning Indian team poses for a photograph after medal ceremony of men's hockey ...

Gold medal winning Indian team poses for a photograph after medal ceremony of men's hockey ...

Indian team celebrates after winning men's hockey gold match against Pakistan ...

Indian team celebrates after winning men's hockey gold match against Pakistan ...

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