Press Esc to close
Sunday 21 December 2014
News updated at 10:57 PM IST
Weather
Max: 28°C
Min : 17.6°C
In Bengaluru
Partially cloudy

Stock Prices as on Dec 21, 2012

Dec 21, 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 689.2(699.45)915-556(7)
A C C 1396.2(1402.25)1514-1083(14)
Abbot 1462.0(1474.8)1807-1375(0)
Abg Shipyard 365.95(370.6)463-295(3)
Abirlanuv 1069.25(1097.2)1143-710(21)
Acl 199.65(205.2)220-135(170)
Adani Enter 273.45(271.25)455-151(1823)
Allahabad Bank 163.1(168.7)211-103(150)
Alok Industr 10.93(11.57)23-10(3642)
Alstom Proje 398.95(402.4)441-280(5)
Andhra Bank 113.7(117.2)138-79(80)
Apollo Hosps 796.1(806.8)902-512(11)
Apollo Tyres 87.0(87.95)102-54(281)
Arvind 93.2(96.2)107-59(152)
Ashok Leyland 27.05(27.3)32-20(240)
Asian Paints 4346.0(4435.75)4494-2551(4)
Aurobindo Phar 192.4(195.1)201-83(382)
Axis Bank 1320.05(1318.05)1377-784(155)
B
B A S F India 733.05(749.75)769-427(3)
B H E L 227.65(232.0)328-195(256)
Bajajhoin 997.0(982.95)1022-625(7)
Balaji Tele. 51.55(52.35)58-30(64)
Ballarpur Ind 22.25(22.75)26-17(65)
Bank Of India 333.55(331.75)408-253(298)
Bharat Earth. 279.55(281.05)702-270(19)
Bharat Forge 256.65(259.3)347-243(31)
Bhartiartl 307.15(316.9)400-238(287)
Bk Of Baroda 841.4(858.0)881-606(64)
Bombay Dye 133.95(134.25)138-67(602)
Boschl 9130.1(9149.2)9400-6550(1)
Bpcl 344.15(349.9)394-229(34)
Brigade Enterprises 101.25(100.55)112-40(505)
Britannia Ind 491.25(493.8)599-400(5)
C
C E S C 309.1(310.0)345-186(44)
C M C 1181.25(1178.5)1222-685(1)
Cadila Health 889.35(883.55)964-629(5)
Cairn India 312.2(320.15)400-296(654)
Canara Bank 475.15(486.55)566-306(65)
Castrol India 296.25(293.55)338-193(100)
Central Bank Of India 81.6(82.3)111-62(143)
Century Tex 407.6(421.45)470-215(111)
Chambal Fert 66.8(68.45)94-62(130)
Cipla 418.9(424.55)430-286(247)
Coal India Ltd 352.65(356.4)386-293(161)
Colgatepalm. 1482.9(1491.65)1507-932(21)
Container Corp 936.6(910.6)1097-805(1)
Corp Bank 451.0(444.95)528-343(14)
Crompton Gr. 113.0(115.0)167-102(252)
Cummins India 505.0(508.1)517-328(11)
D,E,F
Dabur India 128.05(128.95)140-92(85)
Dena Bank 113.15(116.9)122-47(254)
Dish Tv India 76.05(78.7)84-52(266)
Dlf 219.55(225.75)261-169(1091)
Dr Reddy`s Lab 1810.2(1845.6)1912-1528(8)
E I H 69.75(70.65)103-69(40)
Edelweiss Capital 36.15(35.25)45-22(185)
Educomp Sol 143.45(148.05)262-128(100)
Eng India 220.45(221.75)288-199(7)
Escorts 69.2(68.4)93-55(836)
Essel Propack 42.05(42.5)46-24(34)
Exide Ind 140.65(144.0)166-98(129)
F D C 88.3(88.45)95-75(11)
Federal Bank 515.0(521.85)532-322(56)
Finolex Cables 56.9(58.8)64-25(82)
Finolex Ind 63.35(62.25)76-43(156)
G
G E Shipping 272.0(280.0)291-183(22)
Gail 349.45(350.6)401-303(15)
Geometric 99.85(102.3)125-44(51)
Gillette Ind 2453.5(2450.0)2624-1811(0)
Glaxo Smithk. 2072.65(2087.2)2338-1862(0)
Glaxocon 3767.85(3757.1)3894-2179(4)
Global Tele 28.1(28.45)61-23(136)
Gmr Infra 18.4(19.0)34-16(1310)
Godrej Cp 745.0(746.8)749-370(2)
Grasim Ind 3208.55(3219.85)3511-2216(8)
Great Offshore 96.35(100.25)140-70(36)
Guj. Ind Power 69.1(69.8)84-56(12)
Guj. Min Deve 206.0(207.6)221-154(15)
Gujarat Gas 305.35(305.55)437-270(9)
Gujarat Narmada 82.55(83.85)92-73(11)
Gujarat St Petronet 74.25(75.75)89-62(129)
H
H C L Infosys 37.8(38.0)51-34(78)
H C L Tech 631.9(638.25)658-380(16)
H D F C Bank 676.3(683.0)705-419(32)
H M T 40.55(41.2)53-27(30)
Hdfc 828.35(831.45)882-610(53)
Hdil 106.95(113.35)135-52(3276)
Hero Honda 1896.7(1910.85)2278-1702(19)
Hexaware Tec 86.35(87.75)142-73(524)
Hind Petro 278.0(282.45)356-238(37)
Hind Zinc 138.65(137.2)149-113(96)
Hindalco Ind 129.15(132.7)164-100(1195)
Hindujav 531.2(531.35)537-286(4)
Hpcl 278.0(282.45)356-238(37)
Hsng Dev Infra 106.95(113.35)135-52(3276)
Hsq Dev Fin 828.35(831.45)882-610(53)
Hul 526.6(529.45)579-375(133)
Hul 526.6(529.45)579-375(133)
I
I C I India 939.05(939.8)983-719(5)
I T C 287.8(287.7)306-197(491)
Icici Bank 1122.7(1138.15)1159-680(115)
Idbi 108.3(112.25)121-77(298)
Idea Cellular 97.45(98.9)102-71(187)
Idfc 169.0(175.2)179-90(629)
India Cements 85.95(87.75)118-65(80)
India Infoline 81.65(86.1)93-42(155)
Indiabulls Real Est 71.0(74.15)83-41(1645)
Indian Bank 189.0(190.0)265-152(14)
Indian Hotels 63.35(65.3)80-51(77)
Indian Ovrsea 84.6(86.1)119-66(83)
Indusind Bank 426.85(431.5)436-221(35)
Infosys Tech 2292.5(2298.8)2990-2101(59)
Ingersollrand 488.3(484.2)543-368(15)
Ingvysya 512.0(515.4)524-277(6)
Ioc 258.8(259.6)291-239(25)
Ipca Lab 486.05(485.8)513-265(14)
Ispat Ind 10.69(10.85)15-9(1537)
J,K,L
J & K Bank 1302.5(1324.0)1473-653(8)
J B Chem 89.0(87.4)91-58(187)
Jaiprakash Ass 96.6(101.2)106-50(1832)
Jaypee Infratech Limited 51.95(53.0)61-33(610)
Jet Airways 566.5(609.35)639-167(1488)
Jindal 122.05(125.1)180-101(68)
Jindal Stainless 71.75(75.3)88-55(31)
Jindal Steel 454.25(470.8)663-321(242)
Jsw Steel 803.6(823.55)885-487(294)
Kfa 15.21(15.43)30-7(5588)
Kotakbank 648.0(660.8)676-418(27)
L I C Hsq Fin 277.95(283.85)290-214(193)
L&t 1588.75(1616.75)1719-978(174)
Lanco Infratech 12.53(12.83)25-8(2455)
Lupin 599.3(613.75)631-412(46)
M,N,O
M & M 937.55(951.7)973-621(41)
M&m 937.55(951.7)973-621(41)
Mangalore Ref 61.05(61.35)74-49(45)
Maruti 1501.0(1517.0)1537-912(23)
Maytas Infra 58.25(58.0)93-48(69)
Merck 651.1(651.0)714-555(3)
Mphasis Bfl 383.35(382.8)439-295(12)
Mtnl 27.6(26.75)45-20(827)
Mtnl 27.6(26.75)45-20(827)
N T P C 153.15(154.05)190-138(79)
National Alum 49.7(48.65)68-44(120)
Nestle Ind 4870.0(4890.85)5024-3930(1)
Neyveli Lignite 81.0(81.55)105-70(13)
Novartis India 672.2(670.15)934-616(2)
O N G C 261.1(265.05)303-240(114)
Omaxe 166.7(167.75)171-133(158)
Oracle Fin 3169.75(3200.8)3260-1738(7)
Orchid Chem 101.8(103.8)197-95(130)
Oriental Bank 332.65(344.4)367-190(48)
P,Q,R
P & G Hygiene 2528.0(2523.9)2669-1600(1)
Parsvnath Dev 38.6(40.0)64-35(487)
Pfizer 1157.95(1163.2)1410-1071(0)
Pidilite Ind 208.3(210.3)224-133(16)
Piramalhe 544.2(568.6)617-368(20)
Pnb 831.65(852.25)1091-659(59)
Polaris Soft 114.35(114.2)175-102(15)
Power Fin Corp 200.0(204.3)223-131(110)
Power Grid Corp 114.45(115.8)124-97(70)
Punj Lloyd 56.75(60.2)65-37(645)
Ranbaxy Lab 503.05(512.15)578-394(48)
Rashtriya Chem 56.3(57.6)73-42(206)
Raymond 454.6(461.15)488-300(72)
Rcom 72.55(74.45)109-46(2147)
Reliance Capital 463.55(472.45)492-225(996)
Reliance Ind 822.95(837.05)881-671(243)
Reliance Power 91.7(96.0)139-69(3191)
Relinfra 514.35(521.45)679-328(259)
Rolta India 62.9(64.1)108-51(77)
S
S A I L 90.65(91.45)115-75(642)
Satyam Comp 102.45(105.35)116-62(300)
Sbi 2333.7(2380.1)2474-1588(299)
Shipping Corp 55.0(56.4)81-46(92)
Siemens 659.55(668.45)838-630(12)
Sobha Developers 381.05(391.9)398-185(6)
Sterlite Ind 116.95(120.85)138-87(1032)
Sterlite Optical 30.3(31.65)46-27(183)
Sun Pharma 729.85(746.45)775-488(52)
Suntv 409.5(424.65)431-176(128)
Suzlon Energy 18.25(18.6)32-14(3327)
Syndicate Bnk 127.8(131.8)136-67(69)
T,U,V
Tata Chem 341.1(347.05)374-295(56)
Tata Elxsi 228.45(230.6)254-167(8)
Tata Power 105.95(107.7)121-83(1880)
Tata Tea 160.7(163.0)181-85(790)
Tatacomm 224.05(225.7)266-190(26)
Tatamotors 299.4(305.35)320-173(578)
Tcs 1258.1(1248.4)1438-1046(94)
Tech Mahindra 906.15(926.85)1043-555(50)
Thermax 595.5(608.5)639-390(4)
Tisco 429.55(431.4)500-332(1293)
Titan Ind 279.8(285.7)313-166(159)
Tn Newsprint 111.85(110.8)121-78(7)
Torrent Pharma 679.9(686.7)727-504(2)
Torrent Power 182.15(180.55)252-146(222)
Tvs Motor 41.95(42.0)55-31(877)
Union Bank 262.9(273.0)278-150(222)
Unitedphos 123.05(125.4)168-105(99)
Vijaya Bank 60.7(62.7)68-43(270)
W,X,Y,Z
Welspunguj 109.45(111.15)156-80(170)
Wipro 379.0(382.1)452-325(47)
Wockhardt 1554.8(1594.8)1827-251(8)
Wyeth 884.0(874.95)1044-794(1)
Zeeenter 221.75(221.8)226-113(195)
GROUP B
A
3i Infotech 8.55(8.78)22-7(320)
3m India Ltd 4000.0(3988.85)4529-3200(0)
A P Paper 288.85(285.7)373-120(7)
Aban Offsho 378.85(385.1)571-320(80)
Action Construction Equipment 25.0(25.35)41-15(65)
Adani Power Ltd 61.05(65.4)96-36(2078)
Adani Power Ltd 61.05(65.4)96-36(2078)
Adhunik Metaliks 46.2(47.4)59-24(245)
Adlabs Films 76.7(78.05)103-49(28)
Advanta India 917.05(927.05)948-222(2)
Aegis Logis 178.5(187.0)210-100(25)
Agro Tech Foods 470.0(473.6)517-340(6)
Ajanta Pharma 385.0(389.95)505-145(6)
Aksh Optifibre 17.0(17.05)19-6(49)
Alchemist 69.05(71.65)144-48(20)
Alembic Pharmaceuticals Ltd 67.0(68.95)78-34(26)
Alstom 187.9(195.45)230-138(28)
Amar Remedies 35.05(36.55)163-28(28)
Andhra Petroch 14.9(15.2)27-14(62)
Andhra Sugars 139.85(139.3)160-102(12)
Anikinds 35.5(35.6)40-24(66)
Ankit Metal 19.05(19.2)23-11(60)
Ankush Finstock Ltd 16.96(16.24)20-5(222)
Ansal Properties 37.15(39.25)41-21(88)
Apar 158.1(157.4)185-100(10)
Apcotex 275.5(286.95)294-127(6)
Apl Apollo Tubes Ltd 170.6(177.2)201-121(22)
Aptech 68.3(70.75)102-64(307)
Archies 27.05(27.65)34-20(65)
Arrow Webtex 74.25(77.2)87-52(429)
Arshiya International Ltd. 120.35(122.25)171-111(16)
Asal 56.35(55.0)64-38(438)
Ashapura Mine. 53.1(54.2)57-8(45)
Ashika Credit Capital Ltd 98.0(100.6)150-37(22)
Astra Micro 38.5(39.85)49-33(35)
Astra Zeneca 1399.75(1440.4)2649-1209(3)
Astral Poly Technik 354.35(361.2)418-124(16)
Atlanta 38.4(39.35)70-32(44)
Atul Chem 438.9(448.35)472-135(6)
Autoline Industries 150.5(153.95)211-83(33)
B,C
Bajaj Auto Fin 1264.0(1301.75)1409-585(365)
Bajaj Hind 26.05(26.15)37-23(516)
Balmer Law 199.55(205.05)238-136(6)
Balmer Lawri. 639.05(650.1)709-463(4)
Balrampur Chini 46.55(49.1)74-33(366)
Bank Of Maha 59.65(60.0)62-37(40)
Bartronics India 25.6(26.45)46-18(67)
Bata India 873.9(882.8)989-519(14)
Bayer 1229.7(1225.25)1341-673(3)
Berger Paints 147.95(150.4)156-81(11)
Bgr Energy Systems 267.3(270.8)373-172(83)
Bhandari Hos. 46.65(46.5)59-21(223)
Bharat Gears 52.0(55.3)89-39(41)
Bharati Shipyard 65.2(67.7)114-61(32)
Bhartiya Int 177.0(179.4)185-45(16)
Bhussteel 454.55(455.15)513-304(96)
Bihar Caustic 108.4(102.05)116-62(85)
Bilpowerq 14.45(14.85)48-14(94)
Biocon Ltd 280.25(289.65)321-208(93)
Bl Kashyap 12.25(12.92)15-7(144)
Blue Star 185.9(189.05)230-150(6)
Bombay Bur Trdg 119.95(119.9)137-67(16)
Bombay Rayon Fashions 242.1(246.1)286-220(82)
Brescon Crp Adv 117.05(114.9)132-44(27)
Can Fin Homes 152.0(153.1)161-87(11)
Carbon Everflow 80.55(80.2)99-65(23)
Ceat 107.2(109.0)125-66(60)
Chettinad Cem 895.0(944.65)997-487(3)
Chirawa Cements 140.0(138.95)163-14(180)
Chokhani Secu. 13.88(13.22)19-9(79)
Cholam. Inv 271.85(280.2)292-106(10)
Chromatic India 113.15(111.4)116-59(70)
City Union Bnk 55.0(55.55)60-34(128)
Colourchem 631.0(630.65)683-556(5)
Core Project 314.35(321.75)345-245(3)
Cox And Kings(india) Ltd 139.6(139.8)207-119(35)
Cupid Trad 237.0(230.75)275-65(5)
D,E,F
D C M Shr. Con 68.65(72.15)86-39(15)
D C W 21.7(22.4)26-7(352)
D S Kulkarni 82.95(85.2)88-48(21)
Dabur Pharma 96.05(98.95)176-78(18)
Dalmia Cem 18.5(18.7)22-11(137)
Decolight Ceramics 9.53(9.87)10-2(352)
Deep Industries 47.6(49.25)75-41(45)
Deepak Fert 124.5(125.55)170-120(11)
Den Networks Ltd 196.95(204.45)210-47(65)
Development Credit Bank 47.7(49.85)52-30(693)
Dewan Hsq Fin 175.95(180.45)279-142(932)
Dhampur Sugar 53.5(54.65)75-28(16)
Dhanuka 127.5(128.85)140-80(20)
Dharani Sugars 41.75(44.95)50-18(22)
Dishman Pharma 115.2(115.65)124-32(127)
Divi's Lab 1078.3(1117.85)1233-711(15)
Eicher Motors 2670.0(2738.3)3240-1420(0)
Elder Pharma 401.35(411.15)474-267(8)
Elecon Eng 47.1(47.8)70-39(178)
Electrosteel C. 25.45(26.25)29-15(186)
Elpro Int 325.2(309.75)427-210(4)
Entertainment Network India 242.8(247.4)276-194(5)
Ess Dee Aluminium 364.95(384.65)410-114(30)
Essar Oil 69.05(71.5)73-44(567)
Eveready Ind 22.25(22.6)32-16(65)
Everonn Systems India 134.55(137.25)475-133(42)
Farry Industries 12.06(11.49)36-9(88)
Fiem Industries 183.9(185.35)216-123(22)
Fineotex Chemical Ltd 34.0(35.75)67-17(50)
First Leasing 61.7(63.4)76-46(17)
Firstsource Solutions 11.95(12.0)15-5(603)
Flexituff International Limited 218.1(229.5)384-175(129)
Fortis Healthcare 114.7(115.05)119-81(222)
Foseco India 569.0(586.9)791-502(2)
Four Soft 20.36(21.43)22-6(121)
Future Capital Holdings 195.5(197.35)234-103(28)
G,H
G I C Hsq Fin 121.45(126.05)131-68(64)
Gallantt Metal 29.05(29.25)32-15(71)
Gammon India 37.7(38.15)63-35(24)
Gateway Distriparks 140.35(137.35)159-119(28)
Gati 34.8(35.3)49-25(34)
Geodesic Inf 30.4(30.25)65-28(513)
Gitanjali Gems 473.9(472.0)534-286(196)
Glenmark Phar 499.2(487.2)504-267(105)
Globus Spirits 132.5(129.6)143-87(18)
Glodyne 26.7(28.05)434-25(200)
Godrej Indus 302.4(309.8)327-168(39)
Goenka Diamond & Jewels Ltd. 27.75(28.25)31-2(786)
Goodyear India 344.0(340.1)412-284(22)
Greenply Ind 323.05(328.8)349-132(97)
Gruh Fin 226.25(229.05)232-101(20)
Guj. Alkalies 146.7(150.05)154-100(119)
Guj. Fluoroch. 322.75(333.6)542-303(9)
Guj. Nre Coke 20.1(20.8)28-15(433)
Guj. State Fert 66.5(66.9)91-64(55)
Gujapoind 133.9(144.2)158-112(31)
H F C L 9.99(10.16)16-9(343)
Hanung Toys 164.7(170.85)179-78(22)
Hatsun Agro 89.0(89.3)99-57(17)
Havell`s India 634.6(624.5)672-376(70)
Hercules Hoists 137.15(139.15)164-95(6)
Hikal 468.5(465.95)489-226(3)
Himalya Int 22.75(23.1)31-15(69)
Himatsingka S. 40.9(41.75)45-23(38)
Hind Con 17.85(18.15)33-14(525)
Hind Motors 9.69(9.91)14-7(125)
Hind Oil Exp 101.95(101.0)152-87(1406)
Hind Sanitary 123.2(127.9)181-104(24)
Hondasiel 626.5(648.2)707-265(2)
Honeywell 2688.9(2715.5)3391-1687(7)
Hyderabad Ind 485.0(490.8)547-257(2)
I,J
I F C I 33.95(35.95)49-19(3174)
I V R Cons 43.05(45.35)75-27(1597)
Ibn18 32.0(33.6)36-15(2104)
Ibretails 46.35(48.2)56-8(20)
Icra 1460.65(1467.0)1582-797(2)
Iid Forgings 120.35(122.25)171-111(16)
Il&fs Transportation Networks Ltd. 204.0(206.7)224-143(10)
Ilfs Venture 23.95(24.35)32-23(43)
Inabs 755.0(739.95)850-566(1)
India Glycols 174.4(177.9)226-112(19)
Indiabulls Finan 270.5(279.55)284-130(372)
Indiabulls Power 14.11(14.4)20-8(3759)
Indian Infotech And Software 23.75(23.9)26-3(1019)
Indo Tech Transformers 159.7(168.1)174-69(23)
Indoco Remedies 64.8(66.2)83-50(16)
Indraprastha Gas 249.0(255.65)394-170(45)
Indswift Lab 47.2(47.15)133-39(26)
Innoventive Industries Ltd. 126.05(126.75)136-80(38)
Inox Leisure 83.1(84.2)96-37(43)
Insecticides India 401.25(407.45)476-356(2)
Irb Infrastructure Developers 125.7(126.1)210-100(409)
Ivrcl Infrastruc 43.05(45.35)75-27(1597)
J B F Ind 126.85(125.05)151-89(9)
J K Ind 121.15(124.95)131-59(16)
J Kumar Infraprojects 235.0(239.0)248-143(51)
Jai Corp 66.95(70.6)117-48(608)
Jain Irrigation 76.0(77.3)121-59(569)
Jaiprakash Hydro 36.3(37.4)49-24(425)
Jay Shree Tea 111.05(111.9)123-78(18)
Jindal South West Holdings 597.1(620.65)1092-359(80)
Jindpolyfm 173.85(176.7)240-153(20)
Jk Cement 338.25(333.75)339-96(25)
Jk Paper 40.25(41.75)46-32(53)
Jklakshmi 146.0(141.95)146-36(113)
Jubilant Org 214.15(221.8)248-154(54)
Jyothy Laboratories 157.0(163.2)208-75(38)
Jyoti Struct 44.5(46.35)58-35(41)
K,L
K C P 39.45(36.95)46-22(159)
K R B L 26.5(26.45)28-12(34)
Kajaria Ceramic 230.15(232.6)261-95(11)
Kale Consult 340.0(350.15)407-94(2)
Kalpataru Pwr 87.85(91.3)134-64(25)
Kalyani Steels 59.8(61.0)70-33(568)
Kamdhenu Ispat 28.65(30.05)31-10(62)
Kanani Industries Ltd 40.15(40.3)43-18(26)
Kansanero 1089.35(1075.0)1114-801(1)
Kar Vysy Bank 506.0(507.05)526-322(13)
Karnataka Bnk 161.4(168.1)198-64(1179)
Kaveri Seed Company 1154.0(1241.05)1418-433(28)
Kecil 64.3(65.0)80-32(38)
Kemrock Ind 100.15(105.4)570-54(56)
Kesoram Ind 146.0(150.15)170-83(8)
Kirloskar Ferro 28.0(28.8)33-20(39)
Kolte Patil Developers 109.25(119.95)131-28(566)
Kpitcumm 103.9(104.0)142-68(176)
Kpr Mill 123.95(126.25)148-75(10)
Kwality Dairy 30.7(30.95)47-25(51)
L K P Mer Fin 61.0(61.0)82-52(51)
La Opala Glass 260.0(273.15)281-89(84)
Lakshmi Machine 2217.6(2254.65)2290-1435(3)
Lakshmi Over 23.7(24.55)27-13(49)
Liberty Phosp 152.75(160.75)229-45(63)
Liberty Shoes 101.55(104.6)125-57(16)
Lincoln Pharmaceuticals 45.6(45.15)47-20(25)
Livewell Home Fin 69.15(73.35)197-56(27)
Lloyd Elect 60.2(62.7)74-36(19)
Lloyds Steel Ind 11.48(12.55)14-6(153)
Lovable Lingerie Ltd 359.1(369.9)479-285(27)
Lumax Ind 383.0(379.45)460-325(5)
M
M And B Switchgears Limited 23.9(24.92)25-5(211)
M R F 12451.9(12541.1)12625-6471(2)
Macmillan Ind 122.85(124.8)135-27(30)
Madhur Capital 12.62(12.38)37-6(130)
Madras Cements 226.95(226.3)230-101(56)
Magmafin 81.95(76.05)84-52(66)
Mahforg 50.0(51.95)73-46(28)
Mahindra 1093.3(1083.9)1151-590(24)
Mahinlife 414.1(423.1)452-235(3)
Man Infraconstruction Ltd. 181.45(181.6)229-90(44)
Manappuram Gen 34.85(35.75)60-18(156)
Mandhana Industries Ltd. 270.05(273.65)299-211(56)
Mangalam Cem 176.15(178.95)192-76(10)
Mangalore Chem 38.15(39.4)57-34(73)
Marg 51.25(52.15)103-47(59)
Marico Ind 219.35(220.5)250-140(8)
Mathew Easow 31.55(33.0)87-25(154)
Max India 239.25(236.55)266-140(45)
Mcleod Russel India 347.5(359.35)372-175(16)
Mcnally Bharat Engineering Company 98.7(101.35)128-80(69)
Mhril 325.4(326.8)346-255(4)
Mindtree 707.6(701.45)761-371(17)
Mmtc Ltd 644.1(645.75)1009-442(32)
Monsanto India 648.95(662.7)792-599(2)
Motherson Sumi 198.9(204.5)208-86(62)
Msk Projects India 23.0(22.95)41-19(83)
Mukand 31.1(31.6)38-24(159)
Mundra Port 135.25(139.75)157-105(373)
Muthoot Cap 97.0(99.55)109-51(17)
Muthoot Finance Ltd 197.05(198.4)231-105(19)
Mysore Cem 56.25(57.15)60-25(36)
N,O
N I I T 29.25(30.75)56-29(202)
Nagarjuna Con 54.35(56.3)66-28(499)
Natco Pharma 466.05(481.0)505-224(14)
National Pero 530.8(533.05)557-321(2)
Navneet Pub 64.4(67.0)69-51(145)
Nectar Lifescn 21.55(20.35)26-15(173)
Neocorp 32.6(33.6)49-21(174)
Nesco 747.9(764.75)803-499(3)
Net 4 India 109.25(111.0)180-50(7)
Network 18 Media 40.7(42.2)55-26(125)
Nhpc 23.65(23.75)24-14(1386)
Nhpc Ltd 23.65(23.75)24-14(1386)
Niit Technologies 245.5(249.15)324-166(24)
Nikki Global Finance 350.0(355.0)375-121(2)
Nitesh Estates Ltd. 18.1(18.66)24-12(625)
Nitin Fire Protection Industries 67.25(64.3)83-23(720)
Nocil 18.25(19.05)20-15(304)
Noida Toll Bridge 23.1(23.15)29-19(90)
Oil India Ltd 456.5(456.7)552-431(8)
Omnitech Infosolutions 175.05(181.2)200-105(12)
Onelife Capital Advisors Limited 774.0(773.65)848-194(25)
Onmobile Global 41.85(43.35)84-28(158)
Opto Circu 107.35(109.25)225-97(715)
Orbit Corporation 54.65(56.9)68-25(377)
Orient Paper 79.55(82.65)102-44(44)
Orissa Minerals Development Company Ltd 3798.75(3854.8)6039-2555(4)
P,Q,R
P.m. Telelinnks 38.7(39.55)195-27(242)
Page Industries 3304.75(3359.6)3610-2275(1)
Pantaloon Ret 238.35(233.85)252-125(1052)
Parabolic Drugs Ltd 11.8(11.6)40-9(112)
Persistent Systems Ltd. 522.05(500.6)530-298(893)
Petronet Lng 160.5(162.1)179-122(60)
Pg Electroplast Ltd 327.85(328.55)334-123(77)
Phoenix Mills 239.6(244.6)254-153(6)
Pidrugs 232.0(243.2)257-51(52)
Pipavav Shipyard 90.2(90.9)98-52(788)
Plethico Pharmaceuticals 303.0(306.05)396-156(162)
Polyplex Corp 211.65(213.55)218-143(9)
Pradip Overseas Ltd. 22.95(24.15)127-22(163)
Praj Ind 48.0(48.6)92-40(86)
Prakash Constrowell Ltd 17.0(17.55)25-8(943)
Prakash Steelage Ltd 140.9(140.3)200-115(23)
Pratibha Industries 51.7(52.7)58-29(30)
Premier Auto 123.4(124.25)138-59(18)
Prime Focus 44.1(45.2)64-41(77)
Prism Cement 47.9(50.6)60-36(63)
Provogue (india) 15.2(15.75)36-11(126)
Pslltd 57.1(58.5)71-50(27)
Ptc 73.35(75.15)79-38(102)
Ptc India Financial Services Ltd 17.8(18.0)20-9(146)
Puravankara Projects 97.55(100.3)106-54(101)
Pvr 293.1(285.75)341-124(252)
Radico Khait 145.5(144.9)154-92(13)
Raj Television Network 163.25(161.5)257-72(27)
Rajesh Exp 143.2(139.65)148-110(117)
Rallis India 148.9(153.5)168-111(41)
Ramco Ind 70.3(69.6)78-34(28)
Rasoya Proteins Ltd 99.4(99.85)103-18(20)
Rei Agro 11.21(11.4)17-7(117)
Reliance Indust 437.85(454.6)565-280(121)
Religare Enterprises 319.4(318.35)448-300(4)
Rohit Ferro Tech 31.4(31.05)44-22(129)
Ruchi Soya Ind 62.55(65.8)107-59(17)
Rural Electrification Corporation 242.15(246.9)251-142(146)
S
S Bk Of Bikaner 434.05(441.0)491-302(15)
S Bk Of Mysore 668.1(678.0)734-408(1)
S Bk Of Travan 560.85(570.3)671-451(8)
S R F 200.15(203.05)304-192(15)
Sadbhav Engi 135.1(136.2)161-94(525)
Sandur Mang 394.9(403.25)590-269(3)
Sasken Comm 118.35(117.4)151-92(12)
Se Investments 379.1(384.25)405-70(81)
Seamecltd 77.2(77.65)110-75(16)
Sesa Goa 194.45(199.35)270-153(347)
Shasun Chem 141.4(149.95)185-39(202)
Shree Ganesh Jewellery House Ltd 112.95(116.7)132-65(28)
Shree Renuka Sugars 30.35(30.5)42-23(908)
Shriram Trans 745.7(754.5)784-416(5)
Signet 188.25(182.55)209-76(8)
Sintex Ind 65.15(68.1)104-50(616)
Sks Microfinance Ltd 151.95(159.9)198-54(365)
Solar Explosives 961.5(972.45)1069-736(5)
South India 65.3(65.4)78-64(30)
Southind.bank 25.65(26.35)28-19(858)
Spicejet 43.0(45.4)50-15(6221)
Splash Mediaworks 14.1(14.25)34-13(158)
Srei Int Fin 47.6(47.45)48-18(1001)
Srs Ltd 48.6(49.15)51-26(183)
State Bank Of Mysore 668.1(678.0)734-408(1)
State Trading 221.7(218.4)333-112(47)
Strides Arcolab 1112.25(1168.95)1224-369(391)
Subexltd 13.29(13.73)35-11(81)
Sudar Garments Ltd 155.45(163.75)177-43(212)
Sun Pharma Advanced Research Company 133.0(137.85)141-65(714)
Sundaram Fin 514.9(517.3)559-210(19)
Sundaram Multi Pap Ltd. 22.1(21.05)23-12(75)
Sundram Fast 50.25(50.05)60-42(17)
Sunflag Iron 23.8(24.25)27-19(42)
Sunil Hitech 73.1(77.0)85-55(16)
Sunteck Realty 440.25(448.2)460-242(3)
Supreme Ind 292.0(294.6)301-160(21)
Supreme Infrastructure India 255.3(256.4)346-155(288)
Supreme Petro 60.45(61.45)70-36(15)
Suven 30.95(32.05)35-11(146)
T,U
T.v. Today 85.15(87.05)93-42(215)
Talwalkars Better Value Fitness Ltd. 186.5(188.3)223-112(117)
Tantia Constructions 48.0(47.6)64-34(39)
Tata Coffee 1396.1(1411.3)1562-751(20)
Tata Investment 460.0(466.9)535-413(2)
Tata Metaliks 62.2(64.4)78-51(76)
Tata Sponge 311.8(320.15)351-232(5)
Thinksoft 83.7(86.95)123-36(33)
Thirumalai Chem 115.5(118.8)145-42(9)
Tide Water 7864.7(7869.6)8539-5676(0)
Time Technoplast 44.8(44.5)59-34(28)
Timken India 196.2(196.15)269-163(36)
Tinplate Of India 52.65(54.75)57-32(39)
Titanor Components 270.0(270.0)286-82(5)
Tplplast 129.0(124.3)205-59(54)
Transformers 118.85(122.05)209-118(7)
Trent 1200.15(1226.95)1324-771(1)
Triveni Eng & Ind 18.9(18.65)24-12(312)
Ttk Prestige 3413.55(3496.3)3996-2151(4)
Ttml 11.82(12.17)18-10(195)
Tube Invest 194.75(194.5)221-105(36)
Tulip 35.25(35.7)129-34(94)
Tvselec 20.4(22.3)23-14(86)
Ubholding 121.3(122.7)155-53(310)
Uco Bank 77.4(79.35)95-44(187)
Uflex 98.35(99.15)146-91(30)
Ultratech 1970.0(2009.3)2074-1093(4)
Unichem Lab 188.0(187.85)203-111(4)
Unitdspr 1932.45(1985.55)2149-450(380)
Unitech 32.65(34.1)37-18(5440)
United Bank Of India 76.5(76.4)87-45(101)
Unity Infraprojects 44.9(46.5)56-27(45)
Ushamartin 34.1(34.3)43-21(32)
Ushdev Int 228.15(232.5)349-185(27)
Usher Agro Ltd. 60.0(60.2)78-34(24)
Uttam Steel 65.4(69.6)85-49(553)
V,W,X,Y,Z
V Guard Industries 499.45(515.05)590-149(13)
Vaibhav Gems 99.2(94.5)124-25(14)
Venkys 468.8(464.7)621-322(19)
Videocon 215.2(218.0)246-161(143)
Vikas Wsp 49.35(50.45)76-9(166)
Vinati Organics 138.0(130.25)150-62(49)
Visa Steel 48.4(51.15)64-42(21)
Visaka Ind 128.5(125.5)141-57(7)
Viseshin 26.85(27.05)28-2(95)
Vivmed Labs 342.5(344.6)444-216(9)
Voltas 104.45(108.65)138-71(200)
West Coast Pap 104.65(110.15)134-44(125)
Wheels India 822.6(847.5)967-247(11)
Whirlpool 272.45(275.95)289-141(11)
Wire & Wireless 24.2(24.35)26-5(467)
Yes Bank 459.9(472.7)475-230(183)
Zensar Tech 275.8(273.9)302-125(6)
Zenu Infotech 65.25(68.65)73-22(52)
Zuari Ind 109.1(113.55)196-108(47)
Zylog Systems 58.2(61.25)340-58(401)
GROUP T
A,B
Amara Raja 245.2(246.95)267-89(11)
Arvind Remedies 34.55(34.95)40-19(71)
B & A Ltd 196.5(194.1)255-71(17)
Binani Ind 130.0(133.75)150-88(12)
Brilliant Securities 119.6(121.95)125-39(171)
C,D,E
Cerebra Int 20.0(22.6)37-19(526)
Choice International 40.75(40.85)44-28(93)
Commitment Cap 39.1(39.9)61-16(137)
Cubical Finan. 71.8(75.5)91-21(41)
Db Stock Brokers 95.7(95.8)112-90(36)
Dhanalakshmi Bk 66.1(68.3)79-42(314)
Dover Securities 164.5(160.35)168-66(18)
F,G,H
Financial Tech 1090.05(1112.8)1223-518(66)
Global Capit 17.9(17.82)19-6(158)
Goodricke Group 150.0(155.0)174-103(14)
Guj. Sidhee Cem 13.87(14.24)16-6(133)
Hitachih 153.0(151.55)162-93(95)
I,J,K,L
I G Petrochem 36.7(35.8)44-13(26)
Inani Marb 461.1(481.6)630-93(13)
Intensive Air Systems 15.25(15.92)16-4(433)
Jayaswals Ne 12.75(13.2)22-9(84)
Jindal Worldwide 137.5(140.25)162-68(25)
Kotawala Ind 190.05(191.85)191-79(105)
Luminaire Technologies 47.95(47.55)48-11(1311)
M,N,O,P,Q,R
Mount Ev Min 129.0(128.3)135-49(87)
Mukand Eng 34.0(34.2)37-19(421)
Peninsula 72.25(76.85)84-27(154)
Prakash Ind 47.95(49.95)65-26(686)
R S Software 178.4(178.0)198-43(19)
Rain 36.55(37.9)48-27(47)
Rama Phos 69.9(70.25)91-37(21)
S,T
S Kumars 13.62(13.83)40-12(853)
Shalibhadra Fin 50.5(52.4)79-36(131)
Shirp Gold Ref 90.15(94.85)146-65(13)
Shyam Star Gems 42.65(42.25)52-20(56)
Sri Adhikari 93.5(94.45)109-56(18)
Sunshield Chemicals 69.4(73.0)76-26(27)
Symphony Comfort 325.85(328.85)1250-173(3)
U,V,W,X,Y,Z
Umangdair 61.55(63.45)69-22(24)
Venus Remedies 278.3(283.95)327-141(8)
Viceroy Hotels 24.85(25.0)34-14(38)
Walchandnagar 85.4(89.45)111-57(122)
Ybrant Digital 69.5(70.75)138-65(55)
Yogi Sungwon 12.4(11.9)24-10(92)
GROUP S
A
Abc India 130.0(128.0)165-98(7)
Alphageo 46.3(47.35)80-39(22)
Amrutanj 153.7(154.95)178-126(12)
Amrutanjan Health Care 153.7(154.95)178-126(12)
Amtek Auto 84.1(76.65)146-69(1980)
Amtek India 116.0(118.45)126-79(401)
Apw President Systems 210.1(221.75)261-182(90)
Atul Auto 169.5(171.65)181-66(60)
B,C
Bajaj Elect 205.6(205.4)234-132(4)
Balkrishna Ind 276.35(269.85)303-153(54)
Bf Utilities 336.2(345.2)490-265(61)
Bi 216.9(218.8)267-132(19)
Camson Bio Technologies 61.25(63.45)68-36(14)
Carnation Nutra 497.0(495.4)506-320(4)
Compucom Soft 25.85(27.0)29-9(878)
Controlpr 86.1(82.3)93-25(29)
D,E,F
Deepak Nitrite 264.2(262.0)325-139(3)
Dolphin Off Ent 108.55(114.9)124-57(12)
Emami 586.15(590.7)654-320(3)
Erainfra 137.2(137.3)145-91(112)
Forbes Gokak 685.0(690.2)1005-389(10)
G,H,I
Gabriel India 27.4(27.75)33-18(122)
Geojit 25.25(26.05)28-14(33)
Granules Ind 161.6(166.25)234-56(9)
Gulf Oil Corp 81.9(79.9)103-52(388)
Hawkins Cook 2244.5(2209.9)2395-1220(1)
Helios & Matheson 53.8(54.9)61-18(47)
I.c.s.a. 15.6(15.7)37-12(470)
Ion Exchange 132.85(135.15)159-85(6)
J,K,L
J.k. Agri Genetics 509.25(485.0)562-235(3)
Jmfinan 22.25(22.85)23-11(1500)
K Sera Prod 11.0(11.06)11-2(136)
Kennamet 839.05(839.3)1247-640(2)
Kirloskar Bro 158.5(155.15)184-108(7)
Lambodhara Textile 125.9(125.1)178-29(7)
M,N,O
Madhucon Projects 33.95(35.5)74-27(61)
Man Indus 134.65(130.7)238-91(20)
Mercator Lines 20.7(21.15)33-15(202)
Micro Tech 43.1(44.25)91-38(93)
Modison Metals 41.15(42.45)51-26(31)
Mohit Industries 62.9(63.4)68-21(137)
Neuland Lab 138.9(146.2)197-60(26)
Ortin Laboratories 33.4(33.7)34-13(48)
P,Q,R
Patel Eng 81.55(81.7)127-62(71)
Rainbow Papers 81.75(82.5)91-59(274)
Rajoo Eng 9.23(9.75)12-7(102)
Riga Sugar Company 27.75(28.65)30-13(55)
S,T
Sanwaria Agro 35.75(35.6)49-9(114)
Sarda Energy & Minerals Ltd 137.2(138.9)155-72(72)
Sardaen 137.2(138.9)155-72(72)
Sharon Bio-medicine 380.0(342.85)460-288(24)
Shivvani 113.35(113.35)224-112(8)
Sumeet Ind 21.45(22.05)28-12(39)
Taneja Aerosp 26.8(25.9)64-21(45)
Tilaknagar Industries 73.75(75.8)83-31(190)
U,V,W,X,Y
Unitedbrew 930.6(959.0)1023-339(114)
V I P Ind 83.75(85.05)127-68(86)
V S T Tillers Tr 396.9(402.6)563-370(8)
Vadilal Ind 219.15(229.6)306-87(17)
Valecha Eng 60.15(56.7)83-42(134)
Vinati Organics 138.0(130.25)150-62(49)
Wim Plast 393.95(386.35)419-170(2)
Zicom Elec Sec 89.6(90.65)100-25(11)
Zydus Wellness Ltd 497.0(495.4)506-320(4)
GROUP Z
A
Aarey Drugs 64.65(65.05)71-9(180)
Aci Infocom 157.35(156.15)176-45(69)
Agarwal Holdings 35.75(37.0)73-31(346)
Apeego 199.0(196.3)202-20(347)
Arcotech 38.4(36.6)38-24(29)
Ashutosh Paper Mills 52.4(51.4)172-20(56)
B
Banas Finance 21.21(21.64)56-9(296)
Barasia Holding & Trading Company 200.7(201.65)254-151(14)
Beryl Drugs 33.15(32.25)33-14(51)
Blue Circle Services 58.5(60.15)85-58(765)
C,D,E
Centron Ind 184.5(193.25)212-23(55)
Chambal Brew 13.1(12.85)99-12(337)
Confidence Trading Company 284.0(278.95)284-11(5)
Country Club 9.15(9.12)10-5(91)
Dhvanil Chemicals 74.55(76.2)86-26(229)
Esaar 53.85(56.8)64-10(46)
F,G,H
Finalysis Credit & Guarantee Company 132.2(130.15)132-30(46)
Gemstone Investment 15.5(15.5)20-7(874)
Goyal Financials 82.65(86.95)88-15(16)
Grenada Investment & Trading Comapny 115.5(114.0)142-11(21)
Hind. Copper 138.2(138.0)320-136(451)
I
Imp Finance 40.15(40.3)43-18(26)
Insul Elec 440.25(448.2)460-242(3)
Intec Secur. 79.1(76.35)90-27(21)
Ispat Alloys 16.54(17.84)24-8(55)
J,K
Jain Marble Udhyog 22.1(22.55)26-9(75)
Jalan Metallurgical 376.0(371.0)376-52(67)
Jalgaon Reroll 84.7(87.1)128-46(130)
Kalefilms 26.05(27.0)49-17(202)
Kosha Cubidor 26.2(27.55)28-6(71)
Krishnadeep Trade 63.45(63.4)185-35(47)
L,M
Lesha Steels 75.0(73.95)145-66(25)
Mahanivesh 231.0(234.25)466-210(28)
Margltd 51.25(52.15)103-47(59)
Mppolyprole 235.85(233.25)236-88(21)
N,O,P,Q
National Min 158.25(160.5)206-142(407)
Natraj Comm 112.4(113.6)130-35(219)
Ncl Research And Financial Services 939.0(919.55)999-94(11)
P I Industries 589.8(600.4)614-424(5)
Polytex India 250.7(252.25)281-126(164)
R
Rajath Finance 359.0(343.05)360-187(15)
Rajkamal Synth 33.5(33.35)33-6(54)
Ram Kaashyap 20.15(19.65)36-16(173)
Rasoya Proteins 99.4(99.85)103-18(20)
Ravinay Trading Company 206.15(214.5)423-111(5)
Regency Trust 29.0(29.25)59-15(30)
S
Sawaca Finance 183.75(180.25)234-25(72)
Shree Nath 72.35(72.25)73-8(669)
Shubham Granites 18.5(18.29)50-8(61)
Sulabh Eng 413.6(412.75)423-12(12)
Swan Mills 133.9(132.15)147-56(99)
T,U
Tilak Finance 87.85(89.6)95-9(56)
Toshika Chemicals 176.3(177.0)180-50(96)
Trendy Knitwear 12.43(12.99)19-4(551)
Tuni Textile Mills 181.9(181.5)284-35(539)
Unisys Software And Holding Industries 269.75(259.85)300-75(111)
Unno Ind 19.15(19.25)19-1(171)
V
Veerenrgy 12.31(12.9)17-1(524)
Venusvent 11.76(12.15)26-6(138)
Vijay Shanthi B 19.95(18.15)40-12(245)
Vishal Cotspin 140.0(139.75)190-122(8)
Vision Tech 9.4(9.4)11-5(208)
Vsfproj 36.7(36.2)48-24(163)
W,X,Y,Z
Wyn Aqua Exp 19.95(20.0)21-5(174)


Go to Top

Photo Gallery
Christmas celebrations

Christmas celebrations

Migratory birds

Migratory birds

Prayers in Allahabad

Prayers in Allahabad

Hand In Hand

Hand In Hand

Bengaluru Midnight Marathon

Bengaluru Midnight Marathon

The Final Battle: ISL

The Final Battle: ISL

Captain's Spirit

Captain's Spirit

Fan's Rejoice

Fan's Rejoice

Atletico de Kolkata players celebrate with Trophy

Atletico de Kolkata players celebrate with Trophy

Atletico De Kolkata wins ISL

Atletico De Kolkata wins ISL

Copyright 2014, The Printers (Mysore) Private Ltd., 75, M.G Road, Post Box 5331, Bengaluru - 560001
Tel: +91 (80) 25880000 Fax No. +91 (80) 25880523