Press Esc to close
Thursday 31 July 2014
News updated at 2:48 PM IST
Weather
Max: 0°C
Min : 0°C
In Bangalore
Sunny day

Stock Prices as on Dec 13, 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 705.9(711.45)915-541(5)
A C C 1396.0(1420.95)1514-1083(60)
Abbot 1459.0(1453.2)1807-1375(0)
Abg Shipyard 368.6(377.0)463-295(31)
Abirlanuv 1079.95(1091.6)1143-710(23)
Acl 206.15(210.7)220-135(185)
Adani Enter 265.55(275.65)455-151(490)
Allahabad Bank 157.4(161.3)211-103(185)
Alok Industr 10.59(10.66)23-10(1962)
Alstom Proje 408.0(413.35)441-280(4)
Andhra Bank 114.15(117.6)138-79(84)
Apollo Hosps 810.55(808.2)902-452(21)
Apollo Tyres 85.95(86.2)102-54(522)
Arvind 89.45(93.05)107-59(390)
Ashok Leyland 26.95(26.5)32-20(704)
Asian Paints 4300.65(4318.5)4410-2551(15)
Aurobindo Phar 187.6(193.45)201-83(191)
Aventis Pharma 2250.0(2245.0)2429-2002(1)
Axis Bank 1325.35(1327.65)1377-784(142)
B
B A S F India 706.2(723.65)750-427(3)
B H E L 228.05(232.35)328-195(430)
Bajajhoin 920.1(906.35)931-625(11)
Balaji Tele. 52.0(52.45)58-29(46)
Ballarpur Ind 22.3(22.6)26-17(68)
Bank Of India 303.6(308.55)408-253(144)
Bharat Earth. 291.55(295.05)702-270(35)
Bharat Elec 1186.0(1177.65)1665-1124(1)
Bharat Forge 261.35(266.65)347-231(51)
Bhartiartl 316.75(311.95)400-238(341)
Bk Of Baroda 815.55(818.5)881-606(55)
Bombay Dye 123.75(126.0)137-62(112)
Boschl 9115.1(9256.5)9400-6425(0)
Bpcl 351.0(353.85)394-229(73)
Brigade Enterprises 80.25(80.1)85-38(104)
Britannia Ind 495.4(493.95)599-400(9)
C
C E S C 308.95(313.1)345-186(80)
C M C 1180.0(1181.1)1222-685(2)
Cadila Health 858.85(845.2)964-629(15)
Cairn India 320.0(317.7)400-290(492)
Canara Bank 464.5(477.65)566-306(84)
Castrol India 292.3(291.95)338-192(31)
Central Bank Of India 79.7(81.25)111-62(227)
Century Tex 415.5(430.35)470-215(138)
Chambal Fert 68.2(68.0)94-62(256)
Cipla 406.5(415.4)423-286(80)
Coal India Ltd 354.15(356.2)386-293(74)
Colgatepalm. 1404.1(1400.25)1482-932(12)
Container Corp 907.9(896.9)1097-805(25)
Corp Bank 437.85(445.85)528-335(13)
Crompton Gr. 111.3(113.45)167-102(301)
Cummins India 498.5(504.6)517-322(27)
D,E,F
Dabur India 130.15(129.65)140-92(1666)
Dena Bank 114.15(118.2)122-47(268)
Dish Tv India 78.65(79.45)84-52(238)
Dlf 214.45(217.3)261-169(761)
Dr Reddy`s Lab 1852.1(1874.2)1912-1528(15)
E I H 71.3(71.6)103-69(15)
Educomp Sol 149.1(151.45)262-128(130)
Eng India 222.95(225.45)288-195(11)
Escorts 65.25(66.85)93-55(269)
Essel Propack 43.8(44.4)46-23(36)
Exide Ind 142.85(144.95)166-98(102)
Federal Bank 485.4(498.35)527-322(54)
Finolex Cables 59.9(59.3)64-23(68)
Finolex Ind 63.8(62.0)76-42(231)
G
G E Shipping 255.5(257.25)285-183(4)
Gail 347.85(348.35)401-303(48)
Geometric 101.1(103.85)125-42(46)
Glaxo Smithk. 2075.0(2043.55)2338-1830(25)
Glaxocon 3743.95(3741.4)3894-2179(1)
Global Tele 28.45(30.75)61-23(913)
Gmr Infra 18.2(18.45)34-16(1780)
Godrej Cp 718.5(718.2)744-370(10)
Grasim Ind 3133.95(3153.75)3511-2216(6)
Great Offshore 96.1(97.9)140-70(21)
Guj. Min Deve 197.35(199.55)221-151(33)
Gujarat Gas 301.25(301.4)437-270(11)
Gujarat St Petronet 72.85(74.9)89-62(104)
H
H C L Infosys 37.15(37.65)51-34(52)
H C L Tech 619.5(616.05)658-380(24)
H D F C Bank 691.4(693.35)705-400(175)
Hdfc 854.2(859.9)882-600(36)
Hdil 115.65(117.75)135-52(2087)
Hero Honda 1873.1(1885.15)2278-1702(21)
Hexaware Tec 87.2(91.0)142-73(1079)
Hind Petro 282.25(281.35)356-238(89)
Hind Zinc 136.65(137.4)149-113(26)
Hindalco Ind 115.9(118.3)164-100(518)
Hindujav 514.95(492.25)522-286(1)
Hpcl 282.25(281.35)356-238(89)
Hsng Dev Infra 115.65(117.75)135-52(2087)
Hsq Dev Fin 854.2(859.9)882-600(36)
Hul 519.8(529.9)579-375(430)
Hul 519.8(529.9)579-375(430)
I
I C I India 932.0(944.35)983-693(3)
I T C 295.0(305.85)306-192(883)
Icici Bank 1121.65(1112.75)1149-641(217)
Idbi 107.5(111.2)121-77(486)
Idea Cellular 95.6(94.9)102-71(117)
Idfc 172.6(176.2)179-90(522)
India Cements 87.55(89.8)118-65(80)
India Infoline 83.0(85.3)88-42(41)
Indiabulls Real Est 71.4(72.15)83-41(2625)
Indian Bank 191.55(195.5)265-152(11)
Indian Hotels 63.0(62.75)80-51(178)
Indian Ovrsea 83.35(86.2)119-66(206)
Indusind Bank 408.65(405.0)430-221(84)
Infosys Tech 2283.0(2298.9)2990-2101(71)
Ingersollrand 468.5(474.55)543-355(6)
Ingvysya 499.05(501.65)505-276(16)
Ioc 260.1(260.6)291-239(20)
Ipca Lab 473.05(468.85)495-245(56)
Ispat Ind 9.74(9.95)15-9(860)
J,K,L
J & K Bank 1362.0(1403.2)1473-645(10)
J B Chem 84.9(86.25)90-58(24)
Jaiprakash Ass 102.9(104.75)106-50(1484)
Jaypee Infratech Limited 49.45(50.3)61-33(114)
Jet Airways 603.65(562.65)624-167(4232)
Jindal 123.55(125.45)180-101(49)
Jindal Stainless 74.85(76.65)88-55(347)
Jindal Steel 420.1(412.85)663-321(190)
Jsw Steel 732.55(750.95)885-464(99)
Kfa 17.27(16.45)30-7(1262)
Kotakbank 652.5(659.85)676-418(37)
L I C Hsq Fin 272.25(271.6)290-208(233)
L&t 1625.5(1647.7)1719-971(146)
Lanco Infratech 12.86(13.22)25-8(4242)
Lupin 609.0(606.65)631-409(57)
M,N
M & M 940.85(948.4)964-621(55)
M&m 940.85(948.4)964-621(55)
Mangalore Ref 60.65(61.7)74-49(62)
Maruti 1474.65(1475.5)1537-905(32)
Mastek 138.5(140.8)185-74(14)
Moser Baer 7.1(7.34)21-4(997)
Mphasis Bfl 381.9(384.05)439-295(6)
Mtnl 26.8(27.8)45-20(915)
Mtnl 26.8(27.8)45-20(915)
N T P C 150.6(153.2)190-138(407)
Nation.ferti 77.05(77.3)96-43(28)
National Alum 46.5(47.2)68-44(31)
Nestle Ind 4844.35(4809.55)5024-3930(2)
Neyveli Lignite 80.4(80.6)105-69(16)
Novartis India 671.1(675.6)934-616(10)
O,P,Q
O N G C 260.25(259.7)303-240(132)
Omaxe 165.9(166.35)171-128(63)
Oracle Fin 3059.25(3044.75)3125-1738(13)
Orchid Chem 102.35(104.55)197-95(131)
Oriental Bank 340.2(347.9)367-190(66)
Parsvnath Dev 39.7(40.05)64-35(225)
Pfizer 1156.0(1146.8)1410-1071(2)
Pidilite Ind 212.6(213.15)224-133(28)
Piramalhe 571.8(567.55)617-361(47)
Pnb 818.75(825.8)1091-659(71)
Polaris Soft 117.0(120.7)175-102(12)
Power Fin Corp 193.8(195.05)223-131(279)
Power Grid Corp 118.05(117.15)124-95(94)
Punj Lloyd 57.9(60.15)65-37(576)
R
Ranbaxy Lab 499.8(501.95)578-366(100)
Rashtriya Chem 54.5(54.55)73-42(273)
Raymond 466.4(477.8)488-300(69)
Rcom 74.65(77.25)109-46(4746)
Reliance Capital 459.65(471.95)481-225(1306)
Reliance Ind 832.9(832.15)881-671(480)
Reliance Power 99.95(100.4)139-68(1934)
Relinfra 514.9(526.3)679-328(469)
Rolta India 62.25(63.05)108-50(77)
S
S A I L 81.05(81.95)115-73(95)
Satyam Comp 102.8(103.8)116-62(596)
Sbi 2261.8(2294.75)2474-1576(326)
Shipping Corp 53.15(53.4)81-46(56)
Siemens 686.65(683.25)838-627(47)
Sterlite Ind 109.3(113.0)138-86(422)
Sterlite Optical 31.2(31.65)46-27(190)
Sun Pharma 717.6(724.7)736-488(31)
Suntv 400.25(404.7)431-176(90)
Suzlon Energy 18.3(18.3)32-14(3974)
Syndicate Bnk 127.5(132.1)136-67(61)
T,U,V
Tata Chem 332.8(339.25)374-295(129)
Tata Elxsi 233.85(236.45)254-167(18)
Tata Power 105.7(106.35)121-80(249)
Tata Tea 168.25(171.95)181-83(451)
Tatacomm 223.8(228.2)266-190(17)
Tatamotors 287.4(276.45)320-167(2918)
Tcs 1222.9(1226.0)1438-1046(69)
Tech Mahindra 916.9(910.8)1043-545(106)
Thermax 612.0(612.3)639-388(3)
Tisco 388.2(395.25)500-332(416)
Titan Ind 294.35(303.15)313-154(112)
Torrent Pharma 667.1(666.55)727-504(1)
Torrent Power 171.15(175.2)252-146(39)
Tvs Motor 38.45(39.25)55-31(114)
Union Bank 255.75(257.85)273-150(193)
Unitedphos 125.6(123.0)168-105(511)
Vijaya Bank 60.2(63.2)68-43(358)
W,X,Y,Z
Welspunguj 107.4(108.95)156-76(81)
Wipro 373.55(374.75)452-325(47)
Wockhardt 1546.05(1577.5)1827-251(12)
Wyeth 875.0(882.05)1044-794(2)
Zeeenter 205.1(205.15)216-113(235)
GROUP B
A
Agarind 135.4(135.8)154-85(7)
3i Infotech 9.2(9.07)22-7(3260)
A P Paper 280.45(288.2)373-120(48)
Aarti Ind 96.05(97.6)104-43(13)
Aban Offsho 377.45(382.3)571-320(85)
Adani Power Ltd 61.15(63.1)96-36(849)
Adani Power Ltd 61.15(63.1)96-36(849)
Adhunik Metaliks 41.05(43.6)59-24(411)
Adlabs Films 81.3(83.65)103-49(67)
Advanta India 912.7(900.4)932-222(14)
Aegis Logis 184.55(193.25)210-100(35)
Agro Tech Foods 464.0(466.65)517-340(5)
Ahmednagar Forg 140.6(138.75)197-78(6)
Ajanta Pharma 384.4(393.95)505-145(2)
Aksh Optifibre 16.0(16.75)19-6(140)
Alembic Pharmaceuticals Ltd 67.3(68.2)78-34(49)
Alstom 199.75(196.75)230-132(13)
Amar Remedies 33.8(33.85)163-28(28)
Anikinds 35.0(35.45)40-22(38)
Anil Products 229.2(225.1)277-190(33)
Ankit Metal 19.3(19.2)23-11(163)
Ankush Finstock Ltd 15.85(15.6)20-5(106)
Ansal Properties 35.25(36.1)41-21(99)
Apl Apollo Tubes Ltd 184.0(184.15)201-121(17)
Aptech 68.95(73.15)102-64(364)
Archies 28.55(30.6)34-20(254)
Arrow Webtex 76.8(78.5)87-52(536)
Arshiya International Ltd. 123.95(127.8)171-111(65)
Ashapura Mine. 54.0(55.6)57-8(105)
Ashika Credit Capital Ltd 102.0(102.05)150-37(135)
Astra Zeneca 1421.4(1425.1)2649-1209(6)
Atlanta 40.0(40.95)70-32(66)
Atul Chem 449.65(456.3)472-135(12)
Autoline Industries 154.0(156.5)211-83(53)
B,C,D
B O C India 380.55(385.45)530-265(9)
Bajaj Auto Fin 1286.5(1303.4)1394-585(2)
Bajaj Hind 26.45(26.7)37-23(367)
Balmer Lawri. 640.1(647.75)709-463(1)
Balrampur Chini 52.25(54.0)74-32(169)
Bank Of Maha 57.6(58.7)61-37(44)
Bartronics India 26.35(26.5)46-18(483)
Bata India 877.5(889.35)989-492(16)
Bayer 1209.75(1208.75)1341-673(4)
Berger Paints 146.95(150.4)156-78(19)
Bgr Energy Systems 260.75(263.5)373-172(36)
Bhandari Hos. 43.85(43.75)59-21(76)
Bharati Shipyard 65.05(66.4)114-61(26)
Bhussteel 445.85(441.35)513-299(103)
Bihar Caustic 104.6(111.5)116-62(103)
Biocon Ltd 283.2(284.85)321-208(72)
Blue Dart Ex. 1966.5(2004.6)2205-1407(1)
Blue Star 192.3(193.65)230-150(5)
Bombay Bur Trdg 119.6(122.2)137-67(57)
C R I S I L 1044.25(1057.25)1261-750(6)
Can Fin Homes 152.0(152.95)161-87(9)
Carbon Everflow 81.9(82.45)99-65(19)
Carborun. Univ 156.0(154.6)175-132(14)
Ceat 103.75(106.2)125-66(22)
Cerasan 428.0(428.6)454-158(2)
Chettinad Cem 982.0(927.3)997-451(6)
Chirawa Cements 148.0(151.6)163-14(261)
Cholam. Inv 262.95(254.85)292-106(332)
Chromatic India 102.1(102.95)107-59(30)
City Union Bnk 55.9(56.55)60-33(118)
Core Project 325.75(324.0)345-245(22)
Coromandel Fert 256.0(254.5)313-234(5)
Cox And Kings(india) Ltd 138.35(139.75)207-119(53)
D C M Shr. Con 71.8(69.6)86-37(59)
D C W 23.55(24.1)26-7(1066)
D S Kulkarni 74.9(75.25)80-48(22)
Dabur Pharma 97.6(98.25)176-78(121)
Decolight Ceramics 9.16(8.9)9-2(637)
Deep Industries 53.55(46.3)75-41(1634)
Den Networks Ltd 190.7(190.25)206-46(15)
Development Credit Bank 50.4(51.4)52-30(2063)
Dewan Hsq Fin 187.35(193.35)279-142(28)
Dhanuka 130.0(132.15)140-80(7)
Dishman Pharma 112.1(113.75)124-32(85)
Divi's Lab 1132.45(1171.05)1233-711(32)
E,F,G
E I Dparry 226.95(231.75)256-165(63)
Eclerx Services 714.0(716.55)900-570(1)
Eicher Motors 2666.3(2716.05)3240-1376(1)
Elder Pharma 405.65(416.8)474-267(12)
Elecon Eng 49.75(48.05)70-39(254)
Electrosteel C. 23.05(23.75)29-15(227)
Elgi Equip. 90.4(95.35)98-63(45)
Ess Dee Aluminium 310.3(319.5)325-114(24)
Essar Oil 67.4(68.25)73-44(395)
Ester Ind 16.7(17.25)28-15(62)
Eveready Ind 22.8(23.25)32-16(114)
Everest 258.0(259.8)269-102(8)
Everonn Systems India 138.75(142.2)475-133(66)
Excel Crop 206.15(211.75)242-85(7)
Excel Info 25.3(25.05)31-10(73)
Fairfield Atlas 130.7(130.4)187-62(21)
Fiem Industries 180.4(185.75)216-123(26)
Fineotex Chemical Ltd 41.85(44.0)71-17(33)
Firstsource Solutions 12.1(12.12)15-5(659)
Flexituff International Limited 228.0(230.15)384-175(16)
Fortis Healthcare 109.3(110.4)117-81(59)
Four Soft 16.8(16.0)16-6(287)
Future Capital Holdings 188.05(191.65)234-101(32)
Future Ventures India Ltd 9.95(9.97)11-7(451)
G I C Hsq Fin 126.1(127.1)131-68(154)
Gallantt Metal 27.85(28.05)32-15(95)
Gammon India 38.0(38.5)63-35(32)
Gangotri Iron 36.25(36.55)50-28(41)
Gati 35.25(35.9)49-23(49)
Geodesic Inf 30.95(32.55)65-30(62)
Gitanjali Gems 478.1(500.85)534-286(216)
Glenmark Phar 466.8(449.3)472-265(148)
Globus Spirits 129.8(129.8)143-87(18)
Glodyne 26.35(27.7)434-26(202)
Godawari Power 117.15(117.75)136-69(11)
Godrej Indus 307.25(314.35)327-168(75)
Goenka Diamond & Jewels Ltd. 27.6(28.75)31-2(147)
Goodyear India 326.9(324.2)412-284(90)
Gruh Fin 210.5(212.3)223-101(22)
Guj. Alkalies 145.6(145.65)149-100(17)
Guj. Fluoroch. 335.35(342.7)542-303(16)
Guj. Nre Coke 20.0(20.9)28-14(401)
Guj. State Fert 70.1(71.1)91-64(23)
Gujarat Pipavav Port Ltd 48.0(49.25)64-44(27)
H,I,J
H F C L 10.31(10.27)16-10(752)
Hanung Toys 167.05(172.85)179-76(56)
Havell`s India 599.15(604.6)672-365(17)
Hercules Hoists 137.75(136.95)164-95(30)
Heritage Food 492.75(506.05)562-133(7)
Himatsingka S. 43.9(44.2)45-22(209)
Hind Con 17.4(17.95)33-14(715)
Hind Motors 10.13(10.41)14-7(100)
Hind Oil Exp 100.25(105.55)152-86(375)
Hind Sanitary 131.15(132.9)181-104(11)
Hondasiel 660.0(673.1)707-261(2)
Honeywell 2388.15(2324.3)3391-1620(21)
Ht Media 104.75(103.15)149-82(25)
Hyderabad Ind 497.95(508.3)547-255(4)
I F C I 33.6(34.85)49-19(4254)
I T I 22.2(22.8)32-16(55)
I V R Cons 41.45(43.75)75-27(1632)
Ibn18 33.35(32.55)36-15(3504)
Icra 1420.6(1445.45)1582-797(1)
Iid Forgings 123.95(127.8)171-111(65)
Il&fs Transportation Networks Ltd. 204.5(207.35)224-143(28)
Ilfs Venture 23.5(23.8)32-23(98)
Inabs 730.0(746.6)850-566(1)
India Glycols 182.6(185.25)226-111(16)
Indiabulls Finan 252.35(262.2)284-129(555)
Indiabulls Power 12.96(13.43)20-8(2949)
Indian Infotech And Software 25.2(25.3)26-2(1396)
Indo Tech Transformers 143.0(142.85)148-69(8)
Indoco Remedies 66.95(65.4)83-50(19)
Indraprastha Gas 256.05(259.6)394-170(61)
Indswift Lab 48.65(48.05)133-39(41)
Inox Leisure 84.0(84.7)96-35(12)
Irb Infrastructure Developers 136.95(140.5)210-100(277)
Ivrcl Infrastruc 41.45(43.75)75-27(1632)
J B F Ind 127.85(127.5)151-89(8)
J K Ind 121.6(120.75)131-58(19)
J Kumar Infraprojects 221.5(225.25)242-143(52)
Jai Corp 66.25(67.65)117-45(1221)
Jain Irrigation 70.55(68.9)121-59(843)
Jaiprakash Hydro 42.25(43.9)49-24(333)
Jay Shree Tea 109.5(111.6)123-78(20)
Jayant Agro Org 137.25(140.6)156-78(45)
Jindal South West Holdings 563.95(574.35)1092-356(21)
Jindpolyfm 177.8(182.65)240-143(26)
Jk Cement 303.75(307.1)334-96(17)
Jklakshmi 130.05(134.1)142-36(26)
Jubilant Org 220.9(225.75)248-154(46)
Jyothy Laboratories 171.0(174.3)208-75(19)
Jyoti Struct 45.0(46.55)58-35(61)
K,L
K C P 37.5(37.0)46-22(48)
K R B L 26.15(26.15)28-12(60)
Kale Consult 346.8(359.55)407-91(4)
Kamat Hotels 132.55(132.25)135-80(12)
Kanani Industries Ltd 42.0(41.6)43-18(43)
Kanoria Chem 39.95(38.95)40-23(548)
Kansanero 1055.05(1035.05)1114-801(3)
Kar Vysy Bank 493.1(498.7)526-322(12)
Karnataka Bnk 159.65(186.6)198-64(7234)
Kaveri Seed Company 1340.0(1359.85)1397-420(1)
Kecil 64.5(65.5)80-31(24)
Kemrock Ind 82.7(78.8)570-54(14)
Kesoram Ind 149.2(153.65)170-83(9)
Kirloskar Ferro 27.7(28.1)33-20(51)
Kirloskar Oil 388.9(399.6)408-226(4)
Kohinoor 32.25(31.4)44-25(84)
Kolte Patil Developers 89.7(86.3)92-28(417)
Koutons Retail India 8.55(8.99)21-5(206)
Kpitcumm 110.0(113.8)142-68(277)
Kpr Mill 123.25(128.2)148-75(19)
Kulkarni Power 47.75(46.25)60-30(48)
Kwality Dairy 32.3(32.6)47-25(35)
La Opala Glass 219.2(213.65)227-89(4)
Lakshmi Machine 2148.85(2151.3)2220-1426(1)
Lakshmi Over 25.9(25.65)27-13(96)
Liberty Phosp 212.0(224.05)229-45(457)
Lincoln Pharmaceuticals 43.4(44.4)47-19(28)
Lloyds Steel Ind 11.23(11.64)14-6(144)
Lords Chem 31.6(30.1)152-13(30)
Lovable Lingerie Ltd 367.15(372.4)479-278(46)
M,N
M And B Switchgears Limited 227.65(233.75)239-50(30)
M R F 12090.6(12325.5)12476-6471(2)
Macmillan Ind 112.05(117.2)135-27(14)
Madras Cements 213.0(212.05)219-100(15)
Mahindra 1057.95(1043.15)1151-590(34)
Mahindra Ugine 52.9(53.5)66-42(18)
Man Infraconstruction Ltd. 155.45(152.85)229-90(26)
Manappuram Gen 36.0(35.35)60-18(538)
Mandhana Industries Ltd. 249.0(249.3)299-208(50)
Mangalam Cem 171.5(175.15)192-76(14)
Mangalore Chem 40.25(40.45)57-33(125)
Manjal Auto 42.25(41.35)62-34(27)
Marg 49.9(51.35)103-47(56)
Marico Ind 221.65(220.1)250-134(10)
Max India 240.55(239.15)266-140(40)
Mcdowell Holdings 85.3(84.15)99-31(18)
Mcleod Russel India 348.6(361.65)372-165(36)
Mcnally Bharat Engineering Company 94.65(97.2)128-79(28)
Meghmani Organics 7.62(7.25)10-6(202)
Mhril 323.7(327.25)346-255(6)
Mindtree 697.95(710.9)761-371(33)
Mmtc Ltd 658.85(665.8)1009-438(18)
Monnet Ispat 301.9(304.8)560-256(20)
Motherson Sumi 192.85(195.15)204-86(140)
Msk Projects India 23.4(23.55)41-19(152)
Mundra Port 130.8(135.4)157-105(135)
Muthoot Cap 95.05(94.6)103-51(10)
Muthoot Finance Ltd 185.2(188.45)231-105(84)
Mysore Cem 53.75(55.15)60-25(64)
N I I T 31.1(32.0)56-29(125)
Nagarjuna Con 47.8(48.6)66-28(437)
Nahar Spin 69.35(69.8)79-45(14)
Natco Pharma 467.25(469.8)485-222(14)
National Pero 523.5(532.05)557-312(5)
Navneet Pub 64.15(66.2)67-50(295)
Ndtv 74.0(75.4)85-24(43)
Nectar Lifescn 20.3(20.6)26-15(56)
Nesco 753.75(756.8)784-499(4)
Net 4 India 98.8(95.7)180-50(11)
Network 18 Media 43.3(43.65)55-26(529)
Nhpc 23.3(23.45)24-14(554)
Nhpc Ltd 23.3(23.45)24-14(554)
Niit Technologies 269.6(270.25)324-166(9)
Nilkamal Plast 236.05(242.6)274-177(4)
Nitesh Estates Ltd. 14.84(14.8)24-12(269)
Nitin Fire Protection Industries 66.3(68.25)83-23(103)
Nocil 17.85(17.9)20-15(469)
O,P,Q
Oil India Ltd 437.3(440.6)552-431(16)
Omkar Speciality Chemicals Ltd 120.0(120.0)131-49(23)
Omnitech Infosolutions 176.45(183.75)200-105(16)
Onelife Capital Advisors Limited 800.85(825.75)848-194(49)
Onmobile Global 44.45(44.45)84-28(346)
Opto Circu 102.25(104.9)225-97(208)
Orbit Corporation 55.05(57.4)68-25(606)
Orbit Exp 62.0(63.0)69-41(101)
Orient Paper 84.6(85.0)102-44(21)
Oriental Hotels 23.55(23.55)34-20(46)
Orissa Minerals Development Company Ltd 3859.9(3853.65)6039-2555(4)
P.m. Telelinnks 37.05(37.7)195-27(422)
Page Industries 3438.05(3441.45)3610-2275(0)
Pantaloon Ret 233.8(232.4)252-125(961)
Paper Products 71.6(73.45)77-58(16)
Parabolic Drugs Ltd 9.97(10.49)40-9(153)
Parekh Aluminex 300.0(301.05)389-165(3)
Persistent Systems Ltd. 492.6(483.65)514-297(8)
Petronet Lng 161.45(163.3)179-122(219)
Pg Electroplast Ltd 303.0(281.0)315-123(200)
Phoenix Mills 241.7(232.0)248-149(36)
Pidrugs 209.9(202.65)224-51(76)
Pipavav Shipyard 96.1(96.55)98-52(10104)
Plethico Pharmaceuticals 275.0(273.65)396-156(39)
Polyplex Corp 200.0(202.65)218-143(9)
Pradip Overseas Ltd. 28.0(29.3)127-26(168)
Praj Ind 48.8(49.35)92-40(318)
Prakash Steelage Ltd 147.7(145.05)200-114(14)
Pratibha Industries 52.6(52.75)58-27(34)
Premier Auto 116.85(123.0)138-59(25)
Prime Focus 47.05(47.25)64-33(229)
Prism Cement 52.9(53.65)60-35(26)
Provogue (india) 16.25(16.75)36-11(161)
Ptc 72.05(73.35)79-38(105)
Ptc India Financial Services Ltd 17.7(18.25)20-9(235)
Puravankara Projects 95.85(95.9)106-54(172)
Pvr 293.7(305.7)341-115(48)
R
R Systems International 174.0(170.7)195-113(10)
Radico Khait 142.7(143.45)154-92(14)
Raj Television Network 184.0(181.05)257-63(36)
Rajesh Exp 131.0(130.65)148-110(16)
Rajvir Industries 91.1(100.45)112-67(18)
Rallis India 149.7(153.0)168-111(38)
Ramco Ind 69.1(72.35)78-33(21)
Rane Madras 140.25(145.0)165-90(13)
Rapicut Carbides 129.8(129.1)140-42(28)
Rasoya Proteins Ltd 94.9(90.4)94-18(161)
Redington India 88.3(88.55)94-65(16)
Rei Agro 11.52(11.73)20-7(200)
Reliance Indust 446.15(456.95)565-272(229)
Reliance Media World Ltd 43.55(45.45)66-35(38)
Religare Enterprises 319.4(316.75)448-300(8)
Repro India 218.25(221.15)258-145(12)
Ricoh India 57.1(57.75)91-24(36)
Rohit Ferro Tech 29.5(29.3)44-21(43)
Rossell Tea Ltd. 48.15(48.95)54-26(21)
Ruchi Soya Ind 66.7(66.05)107-59(16)
Rural Electrification Corporation 229.7(232.5)251-142(131)
S
S Bk Of Bikaner 423.9(443.15)491-302(93)
S Bk Of Mysore 664.45(653.9)734-408(30)
S Bk Of Travan 559.55(569.75)671-451(27)
S R F 208.0(211.25)304-192(11)
Sah Petroleums 29.35(29.6)38-22(32)
Sandur Mang 390.65(405.3)590-261(5)
Sangam 55.4(55.75)66-32(51)
Sanghvi Movers 95.15(96.0)125-84(15)
Saregama Ind 88.0(89.45)120-55(11)
Sasken Comm 118.5(117.1)151-91(78)
Sathavahana Ispat 49.0(49.75)52-24(28)
Se Investments 373.5(374.45)405-70(70)
Seamecltd 79.35(80.2)110-75(139)
Sesa Goa 181.15(187.55)270-148(212)
Shakti Pumps (india) Limited 68.7(67.3)73-29(25)
Shanthi Gears 60.0(60.3)76-30(62)
Sharp Ind 10.64(8.87)60-7(189)
Shasun Chem 162.0(165.9)185-38(67)
Shree Cement 4310.0(4311.3)4470-1881(19)
Shree Ganesh Jewellery House Ltd 118.25(120.85)132-65(32)
Shree Renuka Sugars 31.45(32.65)42-22(725)
Shrenuj & Co 66.0(64.6)90-50(38)
Shriram Trans 715.6(707.85)721-416(28)
Signet 172.0(170.9)209-76(23)
Sintex Ind 63.9(65.9)104-50(752)
Sks Microfinance Ltd 187.8(191.95)198-54(779)
Sms Pharmaceuticals 191.25(194.6)212-128(7)
Solar Explosives 990.35(1006.65)1069-727(5)
Southind.bank 26.1(27.1)28-19(1290)
Sowbhagya Exports 13.25(13.0)27-12(169)
Spel Semicond 9.14(7.79)9-6(147)
Spicejet 48.1(47.4)50-15(14166)
Srei Int Fin 41.9(40.75)43-18(2308)
Srs Ltd 48.6(48.5)51-26(145)
State Bank Of Mysore 664.45(653.9)734-408(30)
State Trading 219.2(219.6)333-110(32)
Steelcast 51.75(52.25)63-22(80)
Strides Arcolab 1047.55(1056.9)1224-369(288)
Subexltd 13.6(13.79)35-11(121)
Sudar Garments Ltd 153.7(158.65)177-43(216)
Sun Pharma Advanced Research Company 129.05(118.15)131-63(1487)
Sundaram Fin 507.0(530.08)559-210(17)
Sundaram Multi Pap Ltd. 20.75(21.85)22-12(241)
Sunteck Realty 414.85(410.9)425-242(5)
Supreme Ind 292.9(290.2)301-160(3)
Supreme Infrastructure India 243.9(247.8)346-152(8)
Supreme Petro 67.3(64.95)70-36(635)
Suryanagri Finlease 14.9(15.65)55-14(78)
Suven 32.7(33.1)35-11(1207)
Swaraj Engin 489.95(496.95)528-349(14)
T,U,V,W,X
T.v. Today 85.1(85.45)90-41(234)
Taksheel Solutions Limited 15.44(13.96)18-9(374)
Talwalkars Better Value Fitness Ltd. 181.65(189.25)223-108(225)
Tantia Constructions 48.65(49.7)64-31(22)
Tata Coffee 1395.05(1400.35)1562-711(11)
Tata Investment 448.65(452.05)535-410(2)
Tata Metaliks 62.0(61.75)78-51(19)
Texmaco 34.7(35.05)41-20(34)
Texmaco Rail & Engineering Ltd 66.25(67.85)78-47(31)
Thinksoft 83.75(85.75)123-35(23)
Thirumalai Chem 116.1(117.9)145-42(17)
Tide Water 7704.9(7756.35)8539-5676(0)
Timken India 187.7(187.25)269-163(102)
Titanor Components 251.65(257.45)286-76(3)
Tourism Fin 24.4(24.85)28-18(80)
Tplplast 121.5(128.75)205-59(13)
Transformers 122.5(124.7)209-122(10)
Transport Co 82.6(83.1)89-52(15)
Trent 1215.0(1220.55)1324-771(2)
Triveni Eng & Ind 18.65(19.15)24-12(50)
Ttk Prestige 3744.15(3826.65)3996-2151(10)
Ttml 12.0(12.18)18-10(353)
Tube Invest 178.45(169.45)185-96(120)
Tulip 38.1(38.0)129-34(178)
Ubholding 123.15(129.6)155-53(397)
Uco Bank 77.45(80.35)95-44(247)
Uflex 99.5(101.15)146-91(27)
Ultratech 1951.9(1947.75)2074-1093(4)
Unitdspr 1888.7(1991.85)2149-450(507)
Unitech 33.5(34.95)37-17(6202)
United Bank Of India 75.3(76.85)87-45(60)
Unity Infraprojects 46.0(46.85)56-24(33)
Ushamartin 33.8(34.15)43-21(28)
Ushdev Int 230.75(228.6)349-185(9)
Usher Agro Ltd. 59.7(59.9)102-34(18)
Uttam Steel 60.0(61.25)85-48(30)
V Guard Industries 537.75(541.4)548-141(20)
Varun Industries 19.5(18.75)279-16(51)
Venkys 458.4(468.9)621-322(7)
Videocon 222.35(232.4)246-161(102)
Vikas Wsp 49.95(51.25)76-9(252)
Vikram Thermo 54.5(52.45)56-25(18)
Vinati Organics 124.85(121.55)135-60(51)
Viseshin 24.05(22.95)24-2(47)
Vivmed Labs 334.35(335.05)444-213(23)
Voltas 104.2(106.05)138-71(213)
W P I L 372.55(377.6)458-169(29)
West Coast Pap 120.9(125.05)134-44(106)
Whirlpool 270.0(273.8)284-141(11)
Wire & Wireless 22.9(23.35)26-5(387)
Y,Z
Yes Bank 447.95(454.2)470-230(198)
Zandu Phar 1440.0(1449.55)1905-1199(0)
Zee News 17.6(17.8)19-8(121)
Zenu Infotech 61.0(63.2)65-22(118)
Zuari Ind 119.25(119.3)196-113(26)
Zylog Systems 66.0(64.8)340-63(143)
GROUP T
A,B
Amara Raja 250.25(249.1)267-89(47)
Assam Company 7.41(7.54)10-4(152)
Atlas Cycles 391.0(395.95)466-247(11)
B & A Ltd 201.0(194.1)255-71(23)
Binani Ind 132.3(136.0)150-88(17)
Blissgvs 38.5(38.0)44-20(51)
Brilliant Securities 123.85(122.3)124-39(25)
C,D,E,F
Choice International 40.0(40.8)49-28(51)
Commitment Cap 35.0(35.0)61-16(32)
Compulearn 10.99(10.92)25-9(110)
Db Stock Brokers 95.95(95.9)112-90(30)
Decngold 20.8(21.1)26-15(56)
Dhanalakshmi Bk 66.3(69.05)79-42(1450)
Dover Securities 134.0(132.6)153-66(8)
Financial Tech 1047.6(1102.7)1223-518(43)
G,H,I
Global Capit 17.0(17.29)18-6(64)
Goodricke Group 156.3(160.5)174-103(9)
Guj. Sidhee Cem 14.02(13.88)16-6(149)
Hardcastle 406.8(423.0)563-342(2)
Hind Rectifiers 59.0(61.25)62-36(16)
Hitachih 130.0(129.4)162-93(9)
I F B Ind 108.85(108.95)130-58(8)
Inani Marb 570.0(560.9)630-93(8)
Intensive Air Systems 16.0(15.65)16-4(423)
J,K,L,M,N,O,P,Q
Jindal Worldwide 121.15(119.45)162-68(13)
Kotawala Ind 183.0(185.25)189-79(105)
Luminaire Technologies 44.35(44.6)45-11(1448)
Mount Ev Min 124.1(127.7)131-47(45)
Nelco 51.75(53.05)60-37(38)
Peninsula 68.95(70.15)84-27(70)
Prakash Ind 48.9(49.25)65-25(90)
R
R S Software 177.35(176.7)198-43(12)
Rain 37.9(38.2)48-27(43)
Rama Phos 67.0(70.1)91-37(16)
Rollatainers 331.95(325.95)332-94(3)
Rubfila Int 22.7(22.7)25-6(50)
S,T
S Kumars 13.67(14.14)40-12(901)
Safari Ind 266.0(269.0)280-141(3)
Shalibhadra Fin 51.95(52.9)79-36(47)
Shirp Gold Ref 104.35(103.3)146-65(150)
Shyam Star Gems 41.15(41.75)52-20(84)
Sri Adhikari 93.6(94.25)109-56(35)
Subuthi Finance 96.0(96.85)101-24(112)
Sunshield Chemicals 62.5(58.2)64-26(162)
Symphony Comfort 329.8(334.7)1250-173(6)
U,V,W,X,Y,Z
U B Eng 39.2(40.85)55-27(50)
Umangdair 65.4(66.9)69-21(41)
Venus Remedies 291.25(297.2)327-141(19)
Viceroy Hotels 25.75(26.1)34-14(62)
Walchand Cap 67.65(61.9)93-56(28)
Walchandnagar 94.6(87.1)111-57(2917)
Ybrant Digital 69.0(70.85)139-65(50)
GROUP S
A
Amrutanj 155.0(158.25)178-122(31)
Amrutanjan Health Care 155.0(158.25)178-122(31)
Amtek Auto 70.7(71.6)146-70(22)
Apw President Systems 244.4(233.1)261-182(77)
Atul Auto 172.45(173.35)181-66(32)
Automob.corp 262.0(261.0)379-235(4)
B,C
Bajaj Elect 211.0(213.9)234-132(5)
Balkrishna Ind 262.3(268.95)303-151(11)
Bf Utilities 352.6(361.75)490-259(114)
Bharat Bijlee 553.4(550.4)767-511(2)
Bi 223.3(222.7)267-132(45)
Camson Bio Technologies 60.9(56.35)68-36(350)
Carnation Nutra 491.7(495.0)499-320(9)
Compucom Soft 24.8(24.45)26-9(1948)
D,E,F
Deepak Nitrite 280.1(293.35)325-139(6)
Diamond Power Infrastructure Ltd 106.45(109.2)144-74(14)
Dolphin Off Ent 108.15(108.85)124-57(9)
Ece Industries 120.7(118.0)148-64(8)
Emami 587.9(606.45)654-320(7)
Erainfra 137.5(137.8)148-91(247)
G,H,I
Geojit 27.35(28.0)28-14(204)
Granules Ind 172.15(173.2)234-56(5)
Gulf Oil Corp 81.9(81.95)103-52(65)
Hawkins Cook 2291.0(2298.15)2395-1215(0)
Helios & Matheson 55.3(56.0)61-18(56)
Hindujafo 48.35(48.6)78-47(108)
I.c.s.a. 15.2(15.85)37-12(173)
Ion Exchange 136.15(136.85)159-84(10)
J,K,L
Jmfinan 19.85(20.25)20-11(752)
K Sera Prod 11.15(10.62)11-2(1181)
Kennamet 808.5(820.8)1247-640(3)
Krone Comm 178.35(180.0)183-110(6)
Lambodhara Textile 133.05(140.0)178-29(48)
M,N
Madhucon Projects 33.55(33.75)74-27(31)
Man Indus 144.3(145.95)238-91(39)
Mercator Lines 20.3(20.4)33-15(109)
Micro Tech 43.9(44.35)91-38(44)
Minda Industries 249.8(265.75)284-130(9)
Modison Metals 43.0(44.15)51-26(22)
Navin 288.3(292.45)437-276(4)
Neuland Lab 174.55(183.7)197-59(28)
O,P,Q,R
Ortin Laboratories 33.1(33.8)34-13(40)
Parenteral Drugs 94.65(93.5)122-51(20)
Parenteral Drugs (india) Ltd. 94.65(93.5)122-51(20)
Patel Eng 80.9(83.25)127-62(27)
Rainbow Papers 81.7(82.1)91-58(72)
Rajoo Eng 9.13(10.14)12-6(1063)
Revteqp 342.0(358.85)395-231(4)
S
Sanwaria Agro 37.75(38.5)49-9(112)
Sarda Energy & Minerals Ltd 132.85(135.15)155-72(7)
Sardaen 132.85(135.15)155-72(7)
Shakti Pumps 68.7(67.3)73-29(25)
Sharon Bio-medicine 344.0(342.35)460-288(7)
Shivvani 116.8(118.75)224-116(27)
Sukhjit Starch 225.35(215.0)232-145(8)
Sumeet Ind 24.15(25.25)28-12(132)
T,U,V,W,X,Y,Z
Taneja Aerosp 26.3(29.25)64-21(90)
Tilaknagar Industries 76.4(77.5)83-30(139)
Unitedbrew 933.3(953.0)1023-339(188)
V I P Ind 85.5(87.0)127-68(94)
Vadilal Ind 232.55(239.5)306-87(32)
Vinati Organics 124.85(121.55)135-60(51)
Zicom Elec Sec 95.95(98.15)100-25(18)
Zydus Wellness Ltd 491.7(495.0)499-320(9)
GROUP Z
A,B,C
Aarey Drugs 67.5(68.95)71-9(731)
Aci Infocom 154.55(155.45)176-45(23)
Apeego 193.2(192.1)198-20(132)
Ashutosh Paper Mills 47.35(47.0)172-20(80)
Associated Finlease 41.0(43.0)44-10(47)
Barasia Holding & Trading Company 207.5(210.5)254-151(13)
Beryl Drugs 29.3(29.55)33-14(50)
Blue Circle Services 64.6(66.9)85-60(611)
Centron Ind 203.45(202.95)209-23(34)
D,E,F,G,H
Dhvanil Chemicals 71.1(72.15)86-26(168)
Esaar 56.75(59.05)64-10(332)
Eurogold Jewellery 95.05(100.0)119-13(30)
Finalysis Credit & Guarantee Company 118.2(116.05)118-30(56)
Gemstone Investment 15.3(15.35)20-7(2584)
Goodluck Steel Tubes 19.45(20.7)24-12(131)
Goyal Financials 81.85(78.0)81-13(27)
Grenada Investment & Trading Comapny 113.1(117.1)142-11(20)
Hind. Copper 146.65(148.65)320-146(229)
I,J,K,L
Imp Finance 42.0(41.6)43-18(43)
Insul Elec 414.85(410.9)425-242(5)
Intec Secur. 74.0(73.0)90-27(20)
Jain Marble Udhyog 24.5(24.2)26-9(43)
Jalan Metallurgical 356.0(362.05)365-52(52)
Jalgaon Reroll 100.1(103.5)128-42(114)
Kalefilms 29.4(30.8)49-17(36)
Kosha Cubidor 27.3(27.4)28-5(254)
M,N,O,P,Q
Margltd 49.9(51.35)103-47(56)
Mppolyprole 214.3(206.7)217-88(33)
National Min 157.15(154.25)206-136(5464)
Natraj Comm 117.0(118.5)130-35(49)
Ncl Research And Financial Services 910.0(891.3)999-94(26)
Paro Leasing 14.0(13.95)45-7(164)
Polytex India 251.0(252.0)281-125(98)
R
Ram Kaashyap 19.8(19.25)36-16(375)
Rammaica 32.4(30.9)36-9(34)
Rasoya Proteins 94.9(90.4)94-18(161)
S
S P Capital Financing 55.5(58.4)139-38(25)
Sawaca Finance 190.0(184.8)234-22(76)
Secunderabad Healthcare 20.8(21.85)30-4(138)
Shree Nath 71.55(68.95)72-8(600)
Shubham Granites 17.38(16.56)50-7(403)
Silvoak 19.25(18.6)23-12(142)
Sulabh Eng 412.25(411.0)423-11(9)
Surya Industrial Corporation 73.95(71.0)77-64(32)
Swan Mills 135.0(132.3)147-56(118)
T,U,V,W,X,Y,Z
Toshika Chemicals 174.0(176.8)180-47(86)
Trendy Knitwear 13.05(13.03)19-4(403)
Tuni Textile Mills 203.95(218.0)284-34(386)
Veerenrgy 14.05(14.31)17-1(714)
Venusvent 12.24(12.17)26-6(479)
Vishal Cotspin 141.35(141.3)190-122(10)
Vision Tech 9.43(9.25)11-5(411)
Wyn Aqua Exp 20.05(20.15)21-5(141)


Go to Top

Photo Gallery
Satywart Kadian with silver medal after the medal ceremony of the Men's Freestyle Wrestling...

Satywart Kadian with silver medal after the medal ceremony of the Men's Freestyle Wrestling...

Navjot Kaur with bronze medal after the medal ceremony of the women's Freestyle Wrestling...

Navjot Kaur with bronze medal after the medal ceremony of the women's Freestyle Wrestling...

An farmer pulls out paddy saplings before transplanting them in a field on the outskirts of...

An farmer pulls out paddy saplings before transplanting them in a field on the outskirts of...

Rescue workers and volunteers clear the debris from the site of a landslide at Malin village...

Rescue workers and volunteers clear the debris from the site of a landslide at Malin village...

U.S. Secretary of State John Kerry (C) speaks with guests before a dinner at the U.S. Ambassador's..

U.S. Secretary of State John Kerry (C) speaks with guests before a dinner at the U.S. Ambassador's..

People rest on a partially submerged truck in a waterlogged street in Ahmadabad. Normal life...

People rest on a partially submerged truck in a waterlogged street in Ahmadabad. Normal life...

An Karbi tribal woman carries her grandson on her back and walks past a paddy field on the...

An Karbi tribal woman carries her grandson on her back and walks past a paddy field on the...

Sniffer dogs face each other as they are moved to help with rescue operation at the site...

Sniffer dogs face each other as they are moved to help with rescue operation at the site...

Villagers console each other as they watch a rescue operation at the site of a landslide in Malin...

Villagers console each other as they watch a rescue operation at the site of a landslide in Malin...

Barack Obama smiles as he talks about the economy at the Uptown Theater in Kansas City...

Barack Obama smiles as he talks about the economy at the Uptown Theater in Kansas City...

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