Press Esc to close
Thursday 05 May 2016
News updated at 11:33 PM IST
Weather
Max: 35.6°C
Min : 25.5°C
In Bengaluru
Sunny day

Stock Prices as on Dec 19, 2012

Dec 19, 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 711.15(707.05)915-541(4)
A C C 1415.15(1410.4)1514-1083(19)
Abg Shipyard 369.4(368.2)463-295(38)
Abirlanuv 1098.55(1098.3)1143-710(38)
Acl 211.1(206.05)220-135(139)
Adani Enter 291.6(282.4)455-151(1089)
Akruti City 201.0(193.25)240-161(10)
Allahabad Bank 168.8(168.0)211-103(333)
Alok Industr 11.85(10.54)23-10(10537)
Alstom Proje 403.85(408.0)441-280(6)
Andhra Bank 116.9(117.45)138-79(101)
Apollo Hosps 811.0(813.2)902-512(24)
Apollo Tyres 88.55(88.1)102-54(393)
Arvind 95.9(96.3)107-59(340)
Ashok Leyland 27.8(27.55)32-20(459)
Asian Paints 4424.95(4291.4)4449-2551(10)
Aurobindo Phar 188.45(190.85)201-83(218)
Aventis Pharma 2300.35(2255.4)2429-2002(0)
Axis Bank 1334.35(1350.85)1377-784(159)
B
B A S F India 763.0(724.25)766-427(13)
B H E L 233.45(230.1)328-195(383)
Bajajhoin 997.0(974.1)1022-625(26)
Balaji Tele. 53.4(54.05)58-29(21)
Ballarpur Ind 23.15(23.05)26-17(148)
Bank Of India 328.05(321.6)408-253(183)
Bharat Earth. 286.0(283.95)702-270(21)
Bharat Elec 1185.5(1172.05)1665-1124(1)
Bharat Forge 265.25(266.35)347-231(92)
Bhartiartl 315.95(313.15)400-238(405)
Bk Of Baroda 860.6(849.7)881-606(112)
Bombay Dye 129.5(130.95)137-62(284)
Boschl 9050.0(9063.1)9400-6540(0)
Bpcl 357.9(349.65)394-229(88)
Brigade Enterprises 110.25(95.75)112-39(1538)
Britannia Ind 497.7(493.15)599-400(8)
C
C E S C 307.1(307.2)345-186(32)
C M C 1169.3(1168.55)1222-685(2)
Cadila Health 884.7(872.9)964-629(15)
Cairn India 324.7(327.5)400-296(135)
Canara Bank 476.45(472.15)566-306(111)
Castrol India 289.4(287.6)338-193(23)
Central Bank Of India 83.0(82.9)111-62(189)
Century Tex 425.0(422.9)470-215(98)
Chambal Fert 69.2(69.05)94-62(224)
Cipla 419.8(412.45)423-286(117)
Coal India Ltd 357.15(352.7)386-293(100)
Colgatepalm. 1440.5(1406.9)1482-932(117)
Container Corp 921.2(923.75)1097-805(61)
Corp Bank 448.35(447.55)528-335(8)
Crompton Gr. 116.1(118.25)167-102(254)
Cummins India 508.7(505.75)517-322(8)
D,E,F
Dabur India 128.55(129.9)140-92(48)
Dena Bank 117.7(119.55)122-47(297)
Dish Tv India 79.65(79.45)84-52(722)
Dlf 225.55(223.55)261-169(1115)
Dr Reddy`s Lab 1849.0(1839.55)1912-1528(7)
E I H 69.95(69.95)103-69(44)
Edelweiss Capital 35.95(35.1)45-22(353)
Educomp Sol 148.5(147.75)262-128(164)
Eng India 223.6(225.5)288-195(18)
Escorts 66.45(66.65)93-55(184)
Essel Propack 42.95(43.85)46-24(25)
Exide Ind 142.15(141.0)166-98(158)
F D C 88.75(89.5)95-75(23)
Federal Bank 526.9(497.35)529-322(218)
Finolex Cables 59.2(59.45)64-24(46)
Finolex Ind 62.95(62.95)76-42(22)
G
G E Shipping 274.1(261.8)291-183(152)
Gail 349.85(347.45)401-303(25)
Geometric 103.45(104.8)125-42(67)
Gillette Ind 2459.0(2453.8)2624-1771(2)
Glaxo Smithk. 2061.25(2062.25)2338-1830(40)
Glaxocon 3764.0(3753.15)3894-2179(1)
Global Tele 28.1(27.6)61-23(213)
Gmr Infra 18.6(18.5)34-16(1208)
Godrej Cp 731.45(723.6)744-370(4)
Grasim Ind 3227.5(3223.65)3511-2216(2)
Great Offshore 98.85(95.35)140-70(112)
Guj. Ind Power 70.6(70.6)84-56(23)
Guj. Min Deve 206.75(205.55)221-151(15)
Gujarat Gas 305.85(305.1)437-270(72)
Gujarat Narmada 85.25(84.5)92-72(21)
Gujarat St Petronet 77.75(75.0)89-62(297)
H
H C L Infosys 38.25(37.5)51-34(143)
H C L Tech 641.3(632.45)658-380(34)
H D F C Bank 687.4(675.65)705-404(76)
Hdfc 830.75(846.25)882-610(100)
Hdil 116.85(118.25)135-52(2387)
Hero Honda 1918.5(1881.5)2278-1702(21)
Hexaware Tec 89.45(89.7)142-73(902)
Hind Petro 284.2(279.55)356-238(137)
Hind Zinc 138.15(138.7)149-113(111)
Hindalco Ind 129.35(127.45)164-100(1036)
Hindujav 522.0(510.7)522-286(4)
Hpcl 284.2(279.55)356-238(137)
Hsng Dev Infra 116.85(118.25)135-52(2387)
Hsq Dev Fin 830.75(846.25)882-610(100)
Hul 522.9(524.55)579-375(80)
Hul 522.9(524.55)579-375(80)
I
I C I India 950.0(931.8)983-702(2)
I T C 290.1(293.55)306-197(1397)
Icici Bank 1138.5(1148.75)1159-648(151)
Idbi 110.85(110.95)121-77(254)
Idea Cellular 95.55(95.15)102-71(80)
Idfc 176.95(174.1)179-90(576)
India Cements 88.35(88.8)118-65(94)
India Infoline 88.7(88.9)93-42(174)
Indiabulls Real Est 74.7(75.35)83-41(1219)
Indian Bank 191.25(192.45)265-152(26)
Indian Hotels 64.7(63.1)80-51(124)
Indian Ovrsea 86.15(86.15)119-66(159)
Indo Rama Sy 24.65(23.7)36-19(78)
Indusind Bank 433.0(429.8)436-221(41)
Infosys Tech 2295.35(2270.6)2990-2101(69)
Ingersollrand 483.05(485.15)543-360(3)
Ingvysya 517.0(501.45)517-276(27)
Ioc 261.8(260.5)291-239(20)
Ipca Lab 491.9(486.65)513-245(20)
Ispat Ind 10.42(10.51)15-9(1067)
J,K,L
J & K Bank 1335.1(1339.85)1473-653(6)
J B Chem 85.25(85.15)90-58(32)
Jaiprakash Ass 103.2(102.15)106-50(882)
Jaypee Infratech Limited 52.25(51.05)61-33(297)
Jet Airways 623.1(624.85)639-167(686)
Jindal 127.7(127.95)180-101(59)
Jindal Stainless 73.7(74.95)88-55(54)
Jindal Steel 460.35(449.75)663-321(199)
Jsw Steel 806.95(803.6)885-464(227)
Kfa 16.19(17.03)30-7(4591)
Kotakbank 664.55(662.6)676-418(25)
L I C Hsq Fin 287.3(282.75)290-210(340)
L&t 1633.45(1655.95)1719-971(156)
Lanco Infratech 12.86(12.76)25-8(4044)
Lupin 617.8(608.6)631-412(112)
M,N,O
M & M 967.95(964.3)973-621(51)
M&m 967.95(964.3)973-621(51)
Mangalore Ref 61.0(61.4)74-49(60)
Maruti 1509.65(1474.8)1537-908(56)
Mastek 138.25(138.6)185-75(9)
Mphasis Bfl 382.7(379.45)439-295(5)
Mtnl 26.7(26.85)45-20(348)
Mtnl 26.7(26.85)45-20(348)
N T P C 154.75(155.25)190-138(152)
Nation.ferti 78.7(77.6)96-43(46)
National Alum 48.9(48.65)68-44(101)
Nestle Ind 4903.6(4777.35)5024-3930(2)
Neyveli Lignite 81.55(81.7)105-69(24)
Novartis India 670.15(670.35)934-616(4)
O N G C 264.35(256.25)303-240(283)
Omaxe 167.55(166.95)171-128(146)
Oracle Fin 3192.35(3240.6)3260-1738(14)
Orchid Chem 102.0(101.85)197-95(105)
Oriental Bank 346.4(353.45)367-190(55)
P,Q,R
Parsvnath Dev 40.05(40.75)64-35(343)
Pfizer 1163.55(1163.45)1410-1071(1)
Pidilite Ind 210.5(211.05)224-133(24)
Piramalhe 569.05(540.4)617-361(34)
Pnb 850.9(844.4)1091-659(84)
Polaris Soft 115.5(115.15)175-102(24)
Power Fin Corp 203.95(201.15)223-131(222)
Power Grid Corp 116.15(117.2)124-96(157)
Punj Lloyd 59.05(58.95)65-37(698)
Ranbaxy Lab 511.45(502.45)578-381(88)
Rashtriya Chem 57.05(55.2)73-42(495)
Raymond 470.3(474.95)488-300(57)
Rcom 75.65(75.75)109-46(1610)
Reliance Capital 484.45(479.75)492-225(1189)
Reliance Ind 839.35(830.95)881-671(284)
Reliance Power 98.05(98.4)139-68(6368)
Relinfra 525.6(522.9)679-328(282)
Rolta India 62.8(62.05)108-50(130)
S
S A I L 90.65(88.25)115-75(695)
Satyam Comp 106.3(106.35)116-62(362)
Sbi 2368.9(2371.4)2474-1576(318)
Shipping Corp 56.45(54.35)81-46(411)
Siemens 668.8(669.75)838-627(19)
Sobha Developers 386.2(378.65)398-185(4)
Sterlite Ind 119.8(118.35)138-87(806)
Sterlite Optical 31.85(31.55)46-27(224)
Sun Pharma 761.6(736.3)765-488(84)
Suntv 413.6(414.35)431-176(72)
Suzlon Energy 18.65(18.5)32-14(5627)
Syndicate Bnk 131.4(133.75)136-67(87)
T,U,V,W,X,Y
Tata Chem 348.5(340.8)374-295(129)
Tata Elxsi 232.85(231.3)254-167(13)
Tata Power 107.1(106.3)121-80(274)
Tata Tea 165.1(165.2)181-84(262)
Tatacomm 226.8(227.4)266-190(25)
Tatamotors 307.55(297.75)320-173(1545)
Tcs 1232.8(1210.9)1438-1046(90)
Tech Mahindra 947.05(946.4)1043-555(56)
Thermax 613.25(603.0)639-388(10)
Tisco 423.35(413.95)500-332(1303)
Titan Ind 289.6(287.4)313-154(186)
Torrent Pharma 686.35(671.25)727-504(17)
Torrent Power 183.95(178.85)252-146(313)
Tvs Motor 40.7(40.2)55-31(210)
Union Bank 269.8(274.85)278-150(171)
Unitedphos 124.45(124.2)168-105(130)
Vijaya Bank 62.8(63.6)68-43(361)
Welspunguj 107.75(107.05)156-77(145)
Wipro 385.6(376.0)452-325(97)
Wockhardt 1592.35(1584.75)1827-251(10)
Zeeenter 218.35(221.7)223-113(254)
GROUP B
A
3i Infotech 9.0(9.16)22-7(407)
3m India Ltd 3974.5(3984.5)4529-3200(0)
A P Paper 289.35(290.35)373-120(19)
Aarti Ind 97.25(96.5)104-43(31)
Aban Offsho 389.0(384.55)571-320(108)
Action Construction Equipment 25.95(26.45)41-15(387)
Adani Power Ltd 68.45(64.25)96-36(2508)
Adani Power Ltd 68.45(64.25)96-36(2508)
Adhunik Metaliks 48.15(47.25)59-24(397)
Adlabs Films 79.85(80.0)103-49(43)
Advanta India 929.45(931.2)948-222(3)
Aegis Logis 185.6(184.6)210-100(48)
Agro Tech Foods 476.95(468.55)517-340(17)
Ajanta Pharma 392.45(390.15)505-145(15)
Alchemist 73.85(72.0)178-48(73)
Alembic Pharmaceuticals Ltd 69.75(69.0)78-34(35)
Alpha Graphic India 28.7(27.35)28-12(38)
Amar Remedies 35.35(33.45)163-28(50)
Andhra Petroch 14.95(15.0)27-14(73)
Anikinds 35.0(34.95)40-22(46)
Ankit Metal 18.95(18.95)23-11(136)
Ankush Finstock Ltd 15.49(15.52)20-5(136)
Ansal Properties 39.45(39.3)41-21(353)
Apl Apollo Tubes Ltd 179.9(176.0)201-121(20)
Aptech 72.35(68.15)102-64(865)
Archies 28.4(28.8)34-20(54)
Arrow Webtex 78.15(78.2)87-52(423)
Arshiya International Ltd. 123.25(123.55)171-111(8)
Ashapura Mine. 54.0(56.75)57-8(104)
Ashika Credit Capital Ltd 99.7(100.7)150-37(22)
Astra Micro 42.35(38.6)49-33(218)
Astra Zeneca 1451.8(1473.8)2649-1209(1)
Atlanta 39.95(39.65)70-32(96)
Atul Chem 450.1(452.1)472-135(11)
Autoline Industries 157.1(154.65)211-83(64)
Avaya 206.25(197.93)234-61(9)
B,C
B O C India 387.35(402.8)530-265(4)
Bajaj Auto Fin 1309.15(1290.75)1409-585(19)
Bajaj Hind 26.25(26.35)37-23(231)
Balmer Lawri. 648.35(644.7)709-463(1)
Balrampur Chini 49.75(51.05)74-33(197)
Bang Overseas 23.75(19.8)23-13(80)
Bank Of Maha 61.15(58.75)61-37(183)
Bannari Amman 950.0(900.15)1048-498(1)
Bartronics India 27.4(26.2)46-18(428)
Bata India 889.4(897.3)989-492(16)
Bayer 1231.0(1227.55)1341-673(7)
Berger Paints 149.7(149.1)156-78(11)
Bgr Energy Systems 263.1(263.2)373-172(37)
Bhandari Hos. 46.3(46.15)59-21(32)
Bharati Shipyard 69.0(65.05)114-61(231)
Bhartiya Int 180.0(178.0)185-45(11)
Bhussteel 455.45(455.9)513-301(76)
Bihar Caustic 104.8(102.7)116-62(14)
Bil Energy Systems Ltd 115.0(112.7)123-44(18)
Biocon Ltd 286.95(287.25)321-208(48)
Bl Kashyap 12.36(11.47)15-7(258)
Blue Dart Ex. 2064.65(2092.2)2205-1407(2)
Bombay Bur Trdg 119.1(121.3)137-67(17)
Bombay Rayon Fashions 247.0(247.3)286-220(70)
C R I S I L 1034.95(1039.5)1261-750(1)
Can Fin Homes 154.0(152.45)161-87(13)
Carbon Everflow 80.1(81.0)99-65(41)
Cclpr 333.05(323.5)371-116(6)
Ceat 107.75(104.5)125-66(54)
Cerasan 408.0(415.45)454-158(4)
Cgigarsh 78.4(78.85)92-31(13)
Chirawa Cements 124.0(131.55)163-14(250)
Cholam. Inv 279.45(274.75)292-106(20)
Chromatic India 110.45(108.55)113-59(43)
City Union Bnk 56.75(55.7)60-33(241)
Core Project 325.25(324.35)345-245(252)
Coromandel Fert 261.1(261.7)313-234(5)
Cox And Kings(india) Ltd 141.85(141.55)207-119(42)
Crew B.o.s. Prod 21.4(20.95)40-19(94)
Cupid Trad 231.0(223.65)275-65(5)
D,E,F
D C W 22.65(22.7)26-7(430)
D F M Foods 214.0(219.0)289-166(5)
D S Kulkarni 86.35(84.9)88-48(185)
Dabur Pharma 99.7(100.05)176-78(34)
Decolight Ceramics 10.21(10.25)10-2(923)
Deep Industries 50.6(51.5)75-41(76)
Den Networks Ltd 205.35(203.6)208-46(97)
Development Credit Bank 51.0(50.45)52-30(1057)
Dewan Hsq Fin 183.2(187.3)279-142(62)
Dhampur Sugar 54.35(55.5)75-27(20)
Dhanuka 128.85(131.55)140-80(12)
Disa India 2899.9(2880.0)3944-1450(2)
Dishman Pharma 117.45(118.5)124-32(79)
Divi's Lab 1109.9(1095.7)1233-711(23)
E I Dparry 218.0(215.15)256-165(5)
Eicher Motors 2701.75(2687.85)3240-1376(1)
Elder Pharma 409.6(411.85)474-267(8)
Elecon Eng 47.9(48.4)70-39(82)
Electrosteel C. 25.7(23.95)29-15(2077)
Entertainment Network India 250.35(255.05)276-194(5)
Ess Dee Aluminium 392.1(382.3)410-114(227)
Essar Oil 71.85(68.7)73-44(1463)
Eveready Ind 22.75(22.8)32-16(68)
Everest 257.5(257.15)269-102(5)
Everonn Systems India 139.4(136.8)475-133(107)
Fag Bearings 1730.0(1737.6)1826-978(0)
Fedders Lloyd 47.8(46.65)73-41(33)
Fiem Industries 185.35(186.7)216-123(38)
Fineotex Chemical Ltd 37.6(39.45)67-17(55)
First Leasing 64.05(63.2)76-46(20)
Firstsource Solutions 12.02(12.05)15-5(474)
Flexituff International Limited 231.2(234.45)384-175(54)
Fortis Healthcare 116.3(115.9)119-81(254)
Four Soft 20.41(19.44)20-6(134)
Future Capital Holdings 196.35(200.8)234-102(28)
G,H
G I C Hsq Fin 126.9(127.85)131-68(68)
Gallantt Metal 29.5(28.9)32-15(79)
Gateway Distriparks 140.0(137.45)159-117(23)
Gati 35.5(35.95)49-23(46)
Geodesic Inf 30.85(32.25)65-28(1203)
Ghcl 37.8(37.6)44-27(44)
Gitanjali Gems 475.5(489.75)534-286(246)
Glenmark Phar 480.55(486.6)498-265(36)
Godrej Indus 312.15(310.4)327-168(93)
Goenka Diamond & Jewels Ltd. 28.15(28.35)31-2(315)
Goodyear India 340.0(339.85)412-284(5)
Greave 76.1(76.25)99-60(18)
Greenply Ind 337.05(344.2)349-132(118)
Gruh Fin 225.05(214.9)232-101(166)
Guj. Alkalies 150.35(150.95)154-100(27)
Guj. Fluoroch. 331.1(329.95)542-303(69)
Guj. Nre Coke 20.9(21.05)28-14(645)
Guj. State Fert 67.75(67.7)91-64(231)
Gujapoind 135.5(128.2)158-112(33)
Gujarat Pipavav Port Ltd 47.85(48.65)64-44(39)
Gulshan Polyols 80.45(74.9)88-50(16)
H F C L 10.17(10.16)16-10(353)
Hanung Toys 170.4(164.2)179-76(61)
Harrisons Malay 61.45(61.45)86-49(17)
Hatsun Agro 88.95(86.95)99-57(13)
Havell`s India 615.5(618.05)672-369(19)
Hercules Hoists 140.45(140.45)164-95(18)
Heritage Food 510.9(508.75)562-133(3)
Himatsingka S. 42.7(43.2)45-22(33)
Hind Con 18.25(18.25)33-14(462)
Hind Motors 10.04(9.98)14-7(110)
Hind Oil Exp 101.2(100.4)152-86(308)
Hind Sanitary 130.3(132.75)181-104(21)
Honeywell 2670.45(2604.4)3391-1687(20)
I,J
I F C I 35.9(35.9)49-19(5439)
I V R Cons 43.85(43.95)75-27(716)
Ibn18 34.0(33.85)36-15(3247)
Icra 1478.4(1435.75)1582-797(4)
Iid Forgings 123.25(123.55)171-111(8)
Inabs 750.25(751.95)850-566(2)
India Glycols 180.7(181.0)226-111(11)
Indiabulls Finan 274.55(270.0)284-129(471)
Indiabulls Power 14.95(14.92)20-8(7184)
Indian Infotech And Software 24.35(24.35)26-2(1221)
Indo Tech Transformers 172.7(165.4)172-69(22)
Indoco Remedies 67.6(67.2)83-50(20)
Indraprastha Gas 258.9(263.4)394-170(44)
Int Combustion 238.25(228.3)295-220(5)
Irb Infrastructure Developers 129.4(128.95)210-100(614)
Ivrcl Infrastruc 43.85(43.95)75-27(716)
J B F Ind 126.2(126.85)151-89(14)
J K Ind 126.05(124.0)131-58(51)
J Kumar Infraprojects 234.45(235.6)248-143(49)
Jai Corp 72.3(70.35)117-45(1327)
Jain Irrigation 77.25(74.0)121-59(1557)
Jaiprakash Hydro 39.0(38.7)49-24(1042)
Jay Shree Tea 111.5(110.0)123-78(13)
Jindal South West Holdings 610.55(612.05)1092-356(146)
Jindpolyfm 177.05(177.35)240-146(22)
Jk Cement 331.7(335.4)338-96(20)
Jk Paper 43.95(41.75)46-32(1165)
Jklakshmi 143.05(144.15)145-36(64)
Jubilant Org 229.05(224.4)248-154(67)
Jyothy Laboratories 167.5(169.8)208-75(49)
Jyoti Struct 45.5(45.0)58-35(38)
K,L
K R B L 26.9(26.15)28-12(56)
Kajaria Ceramic 236.7(241.9)261-90(26)
Kale Consult 350.0(350.65)407-94(3)
Kalpataru Pwr 90.65(88.45)134-64(33)
Kalyani Steels 57.8(57.95)70-32(141)
Kamdhenu Ispat 27.0(26.1)27-10(52)
Kanani Industries Ltd 40.85(40.95)43-18(52)
Kansanero 1080.0(1076.3)1114-801(1)
Kar Vysy Bank 514.75(505.8)526-322(23)
Karnataka Bnk 174.55(165.8)198-64(4369)
Kaveri Seed Company 1292.65(1371.55)1418-420(7)
Kemrock Ind 100.4(95.65)570-54(33)
Kesoram Ind 151.35(152.05)170-83(8)
Kirlpnu 502.2(486.45)574-400(3)
Kitex Garments 67.0(66.6)69-42(14)
Kolte Patil Developers 126.3(129.35)131-28(1164)
Kpitcumm 106.9(110.95)142-68(152)
Kwality Dairy 31.3(31.3)47-25(77)
L K P Mer Fin 61.1(64.3)82-52(26)
La Opala Glass 235.25(225.2)237-89(24)
Lakshmi Machine 2213.0(2177.1)2230-1426(3)
Lakshmi Over 24.95(25.85)27-13(115)
Liberty Phosp 160.3(175.1)229-45(673)
Liberty Shoes 105.5(104.75)125-57(32)
Lords Chem 34.8(35.05)152-13(86)
Lovable Lingerie Ltd 372.55(370.65)479-285(73)
M
M And B Switchgears Limited 239.85(237.55)242-50(39)
M R F 12480.3(12366.2)12585-6471(4)
Macmillan Ind 122.05(117.4)135-27(19)
Madras Cements 223.35(220.95)226-100(22)
Mahindra 1095.05(1078.75)1151-590(54)
Mahinlife 412.25(414.45)452-235(16)
Man Infraconstruction Ltd. 173.75(170.05)229-90(55)
Manappuram Gen 35.9(35.6)60-18(95)
Mandhana Industries Ltd. 273.9(267.8)299-211(40)
Mangalam Cem 177.85(174.8)192-76(28)
Mangalore Chem 39.65(40.1)57-34(73)
Marg 52.6(51.7)103-47(66)
Marico Ind 222.0(222.05)250-139(4)
Mathew Easow 33.5(34.9)87-25(34)
Max India 238.8(240.45)266-140(36)
Mcleod Russel India 361.15(350.4)372-175(35)
Mcnally Bharat Engineering Company 100.3(101.1)128-80(55)
Mhril 327.05(329.3)346-255(7)
Midpoint Software & Electro Systems 51.25(50.95)56-17(21)
Mindtree 705.0(707.7)761-371(70)
Mmtc Ltd 651.6(652.2)1009-438(16)
Monnet Ispat 298.6(299.4)560-256(4)
Monsanto India 668.95(630.65)792-599(17)
Motherson Sumi 200.95(200.0)204-86(30)
Msp Steel&pow 27.0(26.15)39-25(100)
Mukand 29.75(27.95)38-24(174)
Mundra Port 145.0(143.05)157-105(521)
Muthoot Cap 101.9(102.1)109-51(22)
Muthoot Finance Ltd 205.2(207.15)231-105(31)
Mysore Cem 58.4(58.5)60-25(80)
N,O
N I I T 30.9(30.7)56-29(110)
Nagarjuna Con 55.15(54.25)66-28(571)
Natco Pharma 490.25(467.4)502-223(113)
National Pero 532.3(527.75)557-312(3)
Navneet Pub 67.75(67.6)69-50(214)
Neocorp 35.0(33.6)49-21(387)
Nesco 775.7(768.5)803-499(13)
Network 18 Media 42.45(43.25)55-26(296)
Nhpc 24.05(24.55)24-14(1400)
Nhpc Ltd 24.05(24.55)24-14(1400)
Niit Technologies 251.8(257.45)324-166(25)
Nitco Tiles 25.1(23.5)53-18(118)
Nitesh Estates Ltd. 19.88(17.39)24-12(2980)
Nitin Fire Protection Industries 64.9(64.65)83-23(50)
Nocil 18.85(17.85)20-15(495)
Noida Toll Bridge 23.45(23.95)29-19(111)
Oil India Ltd 456.7(450.7)552-431(41)
Omkar Speciality Chemicals Ltd 120.0(121.2)131-50(22)
Omnitech Infosolutions 170.4(168.25)200-105(6)
Onelife Capital Advisors Limited 768.65(782.55)848-194(51)
Onmobile Global 43.25(43.6)84-28(241)
Opto Circu 105.7(106.6)225-97(191)
Orbit Corporation 58.25(57.55)68-25(562)
Orbit Exp 64.8(65.0)69-41(16)
Orient Paper 84.1(83.2)102-44(24)
Orissa Minerals Development Company Ltd 3855.25(3901.35)6039-2555(3)
P,Q
P.m. Telelinnks 39.2(38.6)195-27(494)
Pantaloon Ret 241.25(237.5)252-125(786)
Paper Products 70.7(71.95)77-58(19)
Pasupati Fincap 16.15(16.95)45-9(101)
Patel Airtemp 45.8(44.0)58-38(22)
Persistent Systems Ltd. 490.9(491.55)514-297(106)
Petronet Lng 161.55(161.7)179-122(75)
Pg Electroplast Ltd 321.45(316.3)330-123(26)
Phoenix Mills 248.1(246.0)254-149(20)
Pidrugs 244.35(228.75)250-51(80)
Pipavav Shipyard 90.4(90.95)98-52(869)
Plethico Pharmaceuticals 302.25(299.75)396-156(119)
Polyplex Corp 213.2(207.25)218-143(12)
Pradip Overseas Ltd. 25.4(26.7)127-24(235)
Praj Ind 49.05(48.7)92-40(129)
Prakash Constrowell Ltd 17.85(17.0)25-8(311)
Prakash Steelage Ltd 144.45(142.65)200-115(12)
Pratibha Industries 52.65(52.65)58-29(20)
Premier Auto 123.8(124.15)138-59(15)
Prime Focus 45.55(46.25)64-41(88)
Prism Cement 50.65(51.9)60-36(61)
Provogue (india) 16.0(15.45)36-11(112)
Pslltd 58.95(55.35)71-50(121)
Ptc 75.3(74.95)79-38(137)
Ptc India Financial Services Ltd 17.9(18.2)20-9(394)
Puravankara Projects 101.45(98.55)106-54(299)
Pvr 283.9(286.05)341-117(28)
R
Radico Khait 143.6(144.0)154-92(18)
Raj Television Network 167.7(172.15)257-68(18)
Rajesh Exp 137.2(136.35)148-110(43)
Rallis India 151.0(152.0)168-111(49)
Ramco Ind 70.5(69.75)78-33(22)
Rane (madras) 200.0(200.55)232-166(5)
Rasoi 420.0(412.0)470-328(3)
Rasoya Proteins Ltd 100.7(100.05)103-18(122)
Redington India 91.15(89.3)94-65(12)
Rei Agro 11.53(11.69)18-7(135)
Reliance Indust 462.5(452.35)565-272(261)
Religare Enterprises 318.8(312.35)448-300(5)
Renaissance Jewellery 69.2(67.6)102-50(548)
Repro India 217.75(219.6)258-148(10)
Rohit Ferro Tech 29.9(29.6)44-21(41)
Rural Electrification Corporation 247.7(245.0)251-142(240)
S
S Bk Of Bikaner 445.9(434.95)491-302(60)
S Bk Of Mysore 690.85(663.65)734-408(36)
S Bk Of Travan 573.9(560.45)671-451(34)
S R F 203.95(202.25)304-192(9)
Sadbhav Engi 134.75(135.35)161-94(11)
Saintgobain 38.5(38.15)70-33(71)
Se Investments 379.0(373.8)405-70(76)
Seamecltd 78.05(76.95)110-75(27)
Sesa Goa 197.95(195.2)270-148(285)
Sharp Ind 14.27(13.74)60-7(687)
Shasun Chem 161.7(158.9)185-38(89)
Shlakshmi 86.8(81.65)156-58(79)
Shree Cement 4525.0(4478.35)4538-1881(1)
Shree Ganesh Jewellery House Ltd 118.0(118.45)132-65(25)
Shree Renuka Sugars 30.85(30.8)42-23(603)
Shriram City 870.0(894.8)950-461(2)
Shriram Trans 765.75(759.5)784-416(51)
Signet 182.65(177.95)209-76(23)
Sintex Ind 68.8(65.9)104-50(1663)
Sks Microfinance Ltd 168.3(167.65)198-54(373)
Solar Explosives 977.15(971.65)1069-735(5)
Southind.bank 26.7(26.4)28-19(1473)
Spicejet 46.65(46.7)50-15(3769)
Splash Mediaworks 14.33(14.26)34-13(79)
Srei Int Fin 46.25(45.2)47-18(1028)
Srs Ltd 49.25(48.55)51-26(192)
State Bank Of Mysore 690.85(663.65)734-408(36)
State Trading 221.05(222.65)333-110(18)
Strides Arcolab 1135.4(1075.55)1224-369(324)
Subexltd 13.7(13.32)35-11(157)
Sudar Garments Ltd 165.35(156.5)177-43(442)
Sun Pharma Advanced Research Company 130.15(128.15)134-63(258)
Sundaram Fin 512.0(519.35)559-210(6)
Sundaram Multi Pap Ltd. 22.4(22.55)23-12(736)
Sunil Hitech 75.25(70.2)85-55(56)
Sunteck Realty 439.0(430.0)445-242(3)
Supreme Infrastructure India 251.4(246.05)346-155(30)
Supreme Petro 62.95(60.95)70-36(28)
Surya Roshni 76.7(71.55)80-42(145)
Suven 31.1(31.75)35-11(200)
Swaraj Engin 488.6(477.95)528-349(2)
T,U
T.v. Today 88.0(90.05)93-42(145)
Taksheel Solutions Limited 10.52(9.98)18-8(231)
Talwalkars Better Value Fitness Ltd. 186.0(186.25)223-108(31)
Tantia Constructions 48.7(47.55)64-31(43)
Tarapur Transformers Ltd. 16.09(13.41)20-11(105)
Tata Coffee 1407.7(1410.15)1562-741(8)
Tata Investment 466.95(455.8)535-410(11)
Tata Sponge 315.7(314.95)351-232(3)
Thinksoft 86.7(89.85)123-35(51)
Thirumalai Chem 121.55(122.55)145-42(18)
Thomas Cook 59.45(59.8)74-32(18)
Time Technoplast 44.7(44.8)59-34(23)
Timken India 196.95(196.3)269-163(26)
Tinplate Of India 52.9(53.4)57-32(39)
Titanor Components 266.4(268.4)286-76(11)
Tplplast 122.65(121.6)205-59(68)
Trent 1215.0(1235.65)1324-771(27)
Ttk Prestige 3518.35(3543.55)3996-2151(7)
Ttml 11.78(11.81)18-10(184)
Tube Invest 199.45(204.05)221-96(72)
Tulip 35.05(36.1)129-34(233)
Twilight Litaka Pharma Ltd. 11.77(11.21)40-8(129)
Ubholding 120.25(119.5)155-53(239)
Uco Bank 79.6(80.15)95-44(261)
Uflex 99.15(98.65)146-91(36)
Ultratech 2019.9(2011.35)2074-1093(19)
Unichem Lab 191.0(186.9)203-111(7)
Unitdspr 1933.65(1921.35)2149-450(393)
Unitech 34.75(34.95)37-17(6197)
United Bank Of India 77.1(76.45)87-45(98)
Unity Infraprojects 46.45(46.35)56-27(45)
Ushamartin 34.7(34.45)43-21(117)
Ushdev Int 228.25(230.8)349-185(16)
Usher Agro Ltd. 60.4(60.45)97-34(17)
Uttam Steel 62.0(62.6)85-48(43)
V,W,X,Y,Z
V Guard Industries 527.0(530.35)590-141(11)
V L S Fin 15.81(13.23)22-9(149)
Vaibhav Gems 90.65(86.35)124-25(16)
Vardhman Poly 75.4(77.5)101-41(42)
Varun Shipping 15.75(15.3)22-14(160)
Venkys 471.7(456.8)621-322(28)
Videocon 221.25(225.65)246-161(264)
Vikas Wsp 50.95(50.85)76-9(393)
Vinati Organics 130.0(128.3)140-60(11)
Viseshin 27.0(27.45)28-2(274)
Vivmed Labs 346.95(342.3)444-213(10)
Voltas 109.9(110.05)138-71(254)
W P I L 365.95(362.4)458-169(10)
West Coast Pap 115.6(118.55)134-44(87)
Wheels India 862.05(883.4)967-236(14)
Whirlpool 276.0(274.15)289-141(6)
Wire & Wireless 24.95(23.8)26-5(532)
Yes Bank 469.75(468.0)474-230(111)
Zandu Phar 1444.25(1434.65)1905-1199(0)
Zee News 17.7(18.0)19-8(87)
Zenu Infotech 72.1(69.65)72-22(66)
Zuari Ind 115.45(115.5)196-113(19)
Zylog Systems 64.45(64.35)340-62(72)
GROUP T
A,B
Amara Raja 248.8(247.7)267-89(13)
Andrew Yule 19.2(19.1)28-12(81)
Arvind Remedies 34.1(32.8)40-19(53)
Assam Company 7.27(7.24)10-4(277)
Atlas Cycles 392.1(390.45)466-247(2)
Binani Ind 133.45(131.8)150-88(32)
Blissgvs 37.75(36.65)44-20(43)
Brilliant Securities 124.2(123.2)125-39(117)
C,D,E,F
Choice International 41.35(40.7)44-28(66)
Commitment Cap 41.2(39.25)61-16(50)
Cubical Finan. 74.5(73.3)91-21(42)
Db Stock Brokers 95.85(95.75)112-90(36)
Dhanalakshmi Bk 69.75(67.4)79-42(1325)
Dover Securities 152.75(145.5)153-66(9)
E P C Ind 122.0(122.1)140-63(32)
Financial Tech 1080.9(1063.55)1223-518(40)
G,H,I
Global Capit 18.1(18.56)19-6(165)
Goodricke Group 154.15(155.35)174-103(10)
Guj. Sidhee Cem 14.43(14.27)16-6(274)
Hind Rectifiers 62.25(60.5)62-36(17)
Hitachih 150.8(141.1)162-93(79)
Inani Marb 496.3(522.4)630-93(14)
Intensive Air Systems 16.0(15.4)16-4(606)
J,K,L,M,N,O
Jayaswals Ne 13.0(12.67)22-9(237)
Jindal Worldwide 145.0(138.8)162-68(20)
Kopran 21.95(21.6)24-13(69)
Kotawala Ind 191.65(190.65)191-79(92)
Luminaire Technologies 47.05(45.0)47-11(1595)
Mount Ev Min 126.55(130.2)135-47(86)
Mukand Eng 33.75(30.05)35-19(98)
P,Q,R
Peninsula 78.25(74.25)84-27(574)
Pilani Investment And Industries Corporation 1494.95(1478.35)1994-1420(1)
Prakash Ind 48.7(48.1)65-25(115)
R S Software 178.0(178.15)198-43(11)
Rain 38.1(37.05)48-27(28)
Rollatainers 339.0(332.4)339-94(3)
S,T,U
S Kumars 14.09(13.48)40-12(2955)
Sanco Trans 214.05(204.0)273-173(5)
Shirp Gold Ref 99.15(101.25)146-65(16)
Singer India 120.1(116.65)134-26(14)
Sri Adhikari 94.05(95.0)109-56(51)
Subuthi Finance 113.75(108.4)113-24(34)
Sunshield Chemicals 69.55(66.25)73-26(63)
Symphony Comfort 331.3(332.45)1250-173(3)
V,W,X,Y,Z
Venus Remedies 286.1(279.85)327-141(10)
Walchandnagar 91.35(89.85)111-57(364)
Ybrant Digital 70.0(69.5)138-65(52)
GROUP S
A
Abc India 126.75(129.1)165-98(18)
Amrutanj 157.15(156.25)178-125(33)
Amrutanjan Health Care 157.15(156.25)178-125(33)
Amtek Auto 71.0(70.1)146-69(493)
Amtek India 117.15(114.2)121-79(24)
Ansal Buildwell 41.3(41.95)55-30(72)
Apw President Systems 216.0(216.5)261-182(7)
Atul Auto 169.0(173.75)181-66(34)
B,C
Bajaj Elect 208.1(210.9)234-132(5)
Balkrishna Ind 269.0(266.3)303-151(6)
Bf Utilities 349.5(351.55)490-259(117)
Bi 222.0(224.15)267-132(30)
Camson Bio Technologies 63.45(65.75)68-36(140)
Carnation Nutra 492.75(493.0)506-320(15)
Compucom Soft 27.95(27.5)29-9(2642)
D,E,F
Dhunseri Tea 110.2(113.6)131-100(84)
Diamond Power Infrastructure Ltd 109.2(109.95)144-74(11)
Dolphin Off Ent 116.5(113.65)124-57(26)
Emami 601.8(605.25)654-320(5)
Erainfra 136.6(137.25)145-91(66)
Forcemot 490.6(491.7)579-401(2)
G,H
Gabriel India 28.25(27.25)33-18(61)
Geojit 26.5(26.4)28-14(60)
Granules Ind 166.5(168.9)234-56(11)
Gulf Oil Corp 80.8(81.6)103-52(23)
Hawkins Cook 2218.2(2201.05)2395-1215(1)
Helios & Matheson 55.7(56.2)61-18(80)
I,J,K,L
I.c.s.a. 14.95(15.0)37-12(98)
India Gelat 88.25(83.2)107-25(15)
Ion Exchange 135.65(132.8)159-84(12)
Jmfinan 23.25(22.75)23-11(4001)
K Sera Prod 11.01(11.0)11-2(190)
Kennamet 878.95(872.0)1247-640(2)
Lambodhara Textile 121.85(126.1)178-29(30)
M
Madhucon Projects 35.5(34.1)74-27(176)
Man Indus 134.15(132.3)238-91(23)
Mayur Uniquo 476.2(468.0)505-155(2)
Mercator Lines 21.25(20.3)33-15(655)
Micro Tech 45.85(47.05)91-38(92)
Mohit Industries 63.0(54.9)68-21(768)
N,O,P,Q,R
Nakoda Tex 12.6(12.92)13-7(91)
Navin 286.15(287.2)437-276(4)
Neuland Lab 152.0(149.75)197-59(90)
Ortin Laboratories 33.8(33.9)34-13(39)
Patel Eng 82.05(81.35)127-62(45)
Rainbow Papers 82.25(81.85)91-59(133)
Riga Sugar Company 28.75(27.45)29-13(68)
S,T,U
Sanwaria Agro 35.35(37.9)49-9(126)
Shahi Shipping 131.75(128.2)153-58(53)
Sharon Bio-medicine 344.95(343.35)460-288(13)
Sumeet Ind 21.2(21.95)28-12(48)
Super Sales Ag 222.7(223.9)269-123(248)
Tilaknagar Industries 77.95(77.75)83-30(177)
Twilitaka Ph 11.77(11.21)40-8(129)
Unitedbrew 948.2(932.1)1023-339(287)
V,W,X,Y,Z
V I P Ind 86.15(86.0)127-68(67)
Vadilal Ind 233.65(231.85)306-87(34)
Valecha Eng 57.35(55.9)83-42(24)
Vinati Organics 130.0(128.3)140-60(11)
Zicom Elec Sec 93.0(95.75)100-25(20)
Zydus Wellness Ltd 492.75(493.0)506-320(15)
GROUP Z
A
Aarey Drugs 67.35(69.1)71-9(568)
Aci Infocom 150.0(154.8)176-45(56)
Agarwal Holdings 35.5(36.75)73-31(294)
Amulya Leas 22.75(23.0)42-20(75)
Apeego 196.85(195.6)199-20(237)
Ashutosh Paper Mills 51.35(49.15)172-20(154)
Associated Finlease 39.9(40.4)44-10(77)
B,C,D
Banas Finance 21.64(22.08)56-9(359)
Barasia Holding & Trading Company 204.0(204.0)254-151(12)
Blue Circle Services 60.2(60.8)85-59(791)
Centron Ind 200.2(202.7)212-23(20)
Chambal Brew 12.6(12.79)99-12(123)
Clarus 51.1(49.6)64-19(206)
Confidence Trading Company 274.0(269.05)279-11(7)
Dhvanil Chemicals 77.0(76.6)86-26(142)
E,F,G
Eastern Sugar 10.11(10.64)14-6(133)
Esaar 56.95(56.45)64-10(73)
Finalysis Credit & Guarantee Company 127.6(125.1)127-30(85)
Gemstone Investment 15.5(15.5)20-7(1648)
Global Securities 72.45(76.25)82-10(40)
Goyal Financials 86.5(83.6)88-15(23)
Grenada Investment & Trading Comapny 115.75(114.5)142-11(17)
Gujarat Meditech 23.4(24.6)67-13(604)
H,I
Hind. Copper 141.25(141.15)320-141(165)
Imp Finance 40.85(40.95)43-18(52)
Insul Elec 439.0(430.0)445-242(3)
Intec Secur. 77.0(75.95)90-27(31)
Ispat Alloys 16.79(15.54)24-8(83)
J,K,L
Jain Marble Udhyog 23.0(23.45)26-9(113)
Jalan Metallurgical 367.45(366.5)367-52(30)
Jalgaon Reroll 91.0(95.0)128-46(48)
Jatin Fin. 268.55(255.8)268-52(7)
Kalefilms 27.9(28.85)49-17(357)
Kosha Cubidor 27.35(27.05)28-5(145)
Krishnadeep Trade 60.95(62.95)185-35(41)
Lesha Steels 79.0(73.95)145-66(13)
M,N,O
Marathon 134.55(136.95)198-117(11)
Margltd 52.6(51.7)103-47(66)
Midland Polymers 96.7(94.85)96-25(60)
Mppolyprole 229.5(227.05)229-88(37)
National Min 162.65(162.55)206-136(754)
Natraj Comm 115.75(114.8)130-35(151)
Ncl Research And Financial Services 920.0(920.15)999-94(13)
P,Q
P I Industries 579.85(579.1)595-424(9)
Paro Leasing 12.7(13.25)45-7(98)
Pflinfotc 26.8(27.8)150-15(41)
Polytex India 251.05(251.6)281-126(86)
R
Rajkamal Synth 32.9(32.3)32-6(60)
Rasoya Proteins 100.7(100.05)103-18(122)
Ravinay Trading Company 210.0(205.8)423-111(19)
Regency Trust 29.25(28.7)59-15(78)
Rosebud Commercial 60.0(59.55)62-17(18)
S
Sawaca Finance 182.9(187.45)234-24(133)
Secunderabad Healthcare 20.75(20.0)30-5(269)
Shree Global Tradefin 36.0(34.35)248-30(31)
Shree Nath 72.0(72.15)73-8(505)
Shubham Granites 18.06(19.0)50-7(131)
Sulabh Eng 410.0(411.95)423-12(6)
Surya Industrial Corporation 78.4(75.9)79-64(26)
Swan Mills 132.3(132.85)147-56(112)
T,U
Toshika Chemicals 177.0(177.05)180-48(95)
Trendy Knitwear 13.02(13.03)19-4(373)
Tuni Textile Mills 182.1(195.55)284-34(480)
Unisys Software And Holding Industries 264.15(265.9)300-75(56)
Unno Ind 19.3(19.05)19-1(256)
V,W,X,Y,Z
Veerenrgy 12.73(13.22)17-1(393)
Venusvent 11.49(11.12)26-6(223)
Vijay Shanthi B 17.2(15.95)40-12(97)
Vishal Cotspin 139.95(140.35)190-122(8)
Vision Tech 9.01(9.61)11-5(555)
Wyn Aqua Exp 20.45(20.3)21-5(151)


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...