Press Esc to close
Friday 06 May 2016
News updated at 3:21 AM IST
Weather
Max: 35.6°C
Min : 25.5°C
In Bengaluru
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
Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...