Press Esc to close
Saturday 25 October 2014
News updated at 5:01 PM IST
Weather
Max: 27°C
Min : 19.2°C
In Bangalore
Generally cloudy
Breaking News

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
College students walk in drizzle in Srinagar…

College students walk in drizzle in Srinagar…

People wait as three wild elephants cross…

People wait as three wild elephants cross…

Army soldiers display arms and ammunition recovered…

Army soldiers display arms and ammunition recovered…

Army Personnel inspecting their damaged vehicle…

Army Personnel inspecting their damaged vehicle…

Army personnel take positions during an encounter…

Army personnel take positions during an encounter…

Union Home Minister Rajnath Singh inspecting…

Union Home Minister Rajnath Singh inspecting…

Residents look for their belongings after a fire…

Residents look for their belongings after a fire…

Rush at Moradabad Railway Station on the eve of Bhai Dooj…

Rush at Moradabad Railway Station on the eve of Bhai Dooj…

Devotees collecting Puja Pasadam during Govardhan Puja…

Devotees collecting Puja Pasadam during Govardhan Puja…

Sikh religious warriors display their skills as they ride…

Sikh religious warriors display their skills as they ride…

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