Press Esc to close
Friday 19 December 2014
News updated at 5:13 PM IST
Weather
Max: 24°C
Min : 18.2°C
In Bengaluru
Generally cloudy

Stock Prices as on Jan 1, 2013

Jan 1, 2013:

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 704.9(700.4)915-580(3)
A C C 1430.2(1429.4)1514-1083(15)
Abirlanuv 1115.85(1094.8)1143-710(27)
Acl 201.65(200.95)220-135(91)
Adani Enter 275.85(271.05)455-151(261)
Allahabad Bank 174.7(169.9)211-103(202)
Alok Industr 11.4(11.11)23-10(1326)
Alstom Proje 407.85(410.55)441-293(4)
Andhra Bank 121.95(117.85)138-79(204)
Apollo Hosps 788.65(788.3)902-548(8)
Apollo Tyres 89.4(88.9)102-57(214)
Arvind 101.75(100.05)107-59(261)
Ashok Leyland 27.3(26.95)32-20(241)
Asian Paints 4415.0(4420.25)4494-2555(2)
Aurobindo Phar 194.25(189.3)201-85(158)
Axis Bank 1362.2(1356.5)1377-784(71)
B
B A S F India 723.0(726.35)769-449(3)
B H E L 232.75(228.4)328-195(353)
Bajajhoin 988.0(981.7)1022-625(3)
Balaji Tele. 52.45(52.55)58-30(36)
Ballarpur Ind 22.8(23.1)26-17(91)
Bank Of India 360.1(342.85)408-253(279)
Bharat Earth. 284.45(279.65)702-270(23)
Bharat Elec 1290.0(1304.1)1665-1124(2)
Bharat Forge 256.85(252.4)347-245(39)
Bhartiartl 320.6(316.8)400-238(311)
Birla Corp 324.25(300.75)334-202(112)
Bk Of Baroda 883.15(866.95)885-606(43)
Bombay Dye 138.0(135.2)139-67(250)
Boschl 9363.05(9475.6)9590-6701(1)
Bpcl 357.25(356.1)394-229(28)
Brigade Enterprises 94.8(93.1)112-40(106)
Britannia Ind 501.1(499.25)599-400(6)
C
C E S C 319.25(318.75)345-188(36)
C M C 1239.95(1199.3)1258-685(2)
Cadila Health 897.0(900.7)964-629(0)
Cairn India 321.2(319.0)400-296(73)
Canara Bank 515.15(495.5)566-306(86)
Castrol India 300.9(298.1)338-193(56)
Central Bank Of India 88.85(83.7)111-62(626)
Century Enka 130.5(128.55)144-96(13)
Century Tex 424.7(415.2)470-215(117)
Chambal Fert 67.65(67.65)94-62(70)
Cipla 417.35(414.1)430-286(107)
Coal India Ltd 360.0(355.05)386-301(191)
Colgatepalm. 1563.05(1567.0)1580-932(15)
Container Corp 920.0(916.25)1097-817(1)
Corp Bank 477.9(461.8)528-343(37)
Crompton Gr. 119.1(115.9)167-102(231)
Cummins India 519.25(516.95)527-336(3)
D,E,F
Dabur India 129.4(128.75)140-92(325)
Dena Bank 120.05(114.65)122-47(1109)
Dish Tv India 77.45(76.0)84-52(231)
Dlf 235.25(230.5)261-169(680)
Dlink 60.65(57.35)63-42(25)
Dr Reddy`s Lab 1834.25(1828.5)1912-1528(12)
Dredging Corp 237.2(234.05)321-215(4)
Educomp Sol 141.75(139.25)262-128(91)
Eng India 229.5(228.0)288-201(12)
Escorts 73.7(73.9)93-55(240)
Exide Ind 143.2(143.9)166-104(161)
F D C 95.05(95.2)105-75(67)
Federal Bank 540.3(538.3)544-333(34)
Finolex Cables 57.85(57.4)64-29(234)
Finolex Ind 61.85(61.5)76-45(54)
G
G E Shipping 265.9(264.25)291-187(4)
Gail 356.8(356.1)401-303(40)
Geometric 100.65(99.55)125-45(34)
Gillette Ind 2501.2(2477.6)2624-1840(1)
Glaxo Smithk. 2149.8(2165.7)2338-1916(2)
Glaxocon 3831.65(3824.9)3894-2179(1)
Global Tele 27.9(27.35)61-23(157)
Gmr Infra 20.35(19.35)34-16(1692)
Godrej Cp 721.65(721.9)767-370(8)
Grasim Ind 3195.1(3162.45)3511-2216(2)
Great Offshore 95.6(93.25)140-70(19)
Guj. Ind Power 68.5(68.85)84-56(17)
Guj. Min Deve 212.25(214.6)221-158(20)
Gujarat Gas 305.0(304.65)437-270(6)
Gujarat St Petronet 76.25(76.85)89-62(381)
H
H C L Infosys 38.45(37.85)51-34(82)
H C L Tech 622.35(619.25)658-387(17)
H D F C Bank 684.35(678.8)705-419(75)
Hdfc 833.05(828.1)882-610(69)
Hdil 114.9(111.45)135-52(1468)
Hero Honda 1898.15(1898.35)2278-1702(14)
Hexaware Tec 86.1(85.05)142-75(338)
Hind Petro 290.3(290.45)356-238(49)
Hind Zinc 136.95(136.05)149-113(80)
Hindalco Ind 134.15(130.6)164-100(909)
Hpcl 290.3(290.45)356-238(49)
Hsng Dev Infra 114.9(111.45)135-52(1468)
Hsq Dev Fin 833.05(828.1)882-610(69)
Hul 530.6(524.7)579-375(89)
Hul 530.6(524.7)579-375(89)
I
I C I India 965.0(958.0)983-766(3)
I T C 287.25(286.8)306-197(145)
Icici Bank 1159.15(1137.3)1162-685(156)
Idbi 113.65(111.4)121-77(363)
Idea Cellular 103.7(103.7)106-71(54)
Idfc 173.2(171.25)179-90(571)
India Cements 94.2(90.75)118-65(311)
India Infoline 87.8(85.75)93-42(88)
Indiabulls Real Est 77.75(74.8)83-41(1123)
Indian Bank 210.1(198.15)265-152(139)
Indian Hotels 64.5(62.85)80-51(147)
Indian Ovrsea 90.05(85.65)119-66(432)
Indo Rama Sy 26.4(26.0)36-19(52)
Indusind Bank 424.15(416.85)436-221(33)
Infosys Tech 2308.3(2318.5)2990-2101(33)
Ingersollrand 498.0(492.85)543-376(5)
Ingvysya 534.2(526.25)543-277(11)
Ioc 266.65(269.75)291-239(28)
Ipca Lab 524.4(519.1)537-272(15)
Ispat Ind 10.71(10.18)15-9(9185)
J,K,L
J & K Bank 1313.9(1297.2)1473-667(13)
J B Chem 93.7(93.4)96-58(42)
Jaiprakash Ass 98.55(97.0)106-50(855)
Jaypee Infratech Limited 52.35(51.3)61-37(219)
Jet Airways 576.9(558.2)639-169(1140)
Jindal 132.25(128.6)180-101(286)
Jindal Stainless 70.85(71.0)88-55(68)
Jindal Steel 462.1(447.5)663-321(217)
Jsw Steel 830.95(812.0)885-502(178)
Kfa 14.45(14.92)30-7(5651)
Kotakbank 649.5(649.6)676-418(31)
L I C Hsq Fin 297.2(291.35)298-214(286)
L&t 1624.3(1605.85)1719-991(105)
Lanco Infratech 14.34(13.52)25-8(6490)
Lupin 614.5(613.3)631-412(19)
M,N,O
M & M 941.25(930.0)973-621(50)
M&m 941.25(930.0)973-621(50)
Mangalore Ref 61.95(60.9)74-49(66)
Maruti 1516.1(1488.95)1537-916(46)
Maytas Infra 59.4(57.95)93-48(18)
Mirc Elec 10.27(10.15)18-10(74)
Mtnl 26.75(26.4)45-20(332)
Mtnl 26.75(26.4)45-20(332)
N T P C 155.35(156.45)190-138(125)
National Alum 49.4(49.1)68-44(59)
Nestle Ind 4945.0(4990.4)5024-3930(5)
Novartis India 672.0(671.55)934-616(1)
O N G C 267.7(267.35)303-240(75)
Omaxe 167.2(163.0)171-134(46)
Oracle Fin 3293.95(3297.9)3340-1830(3)
Orchid Chem 102.05(100.65)197-95(75)
Oriental Bank 358.65(348.75)367-190(79)
P,Q,R
P & G Hygiene 2740.05(2758.4)2784-1600(0)
Parsvnath Dev 39.8(38.75)64-35(434)
Pfizer 1196.05(1190.9)1410-1073(1)
Pidilite Ind 226.35(216.85)228-133(112)
Piramalhe 522.2(520.6)617-372(8)
Pnb 891.85(871.35)1091-659(144)
Polaris Soft 116.65(114.1)175-102(18)
Power Fin Corp 207.35(203.8)223-133(186)
Power Grid Corp 113.8(114.5)124-98(132)
Punj Lloyd 61.55(60.1)65-38(628)
Ranbaxy Lab 508.7(502.75)578-395(56)
Rashtriya Chem 55.25(54.55)73-45(83)
Raymond 459.85(459.3)488-303(73)
Rcom 75.75(73.8)109-46(1485)
Reliance Capital 493.45(479.8)495-225(777)
Reliance Ind 840.65(839.1)881-671(335)
Reliance Power 94.7(93.35)139-69(1511)
Relinfra 544.55(520.65)679-328(667)
Rolta India 62.2(61.7)108-56(55)
S
S A I L 92.6(90.6)115-75(413)
Satyam Comp 106.55(106.9)116-63(142)
Sbi 2426.0(2383.75)2474-1611(386)
Shipping Corp 55.0(54.35)81-46(149)
Siemens 674.45(667.0)838-630(7)
Sobha Developers 384.05(380.15)398-189(2)
Sterlite Ind 118.85(116.65)138-88(305)
Sterlite Optical 32.05(30.95)46-27(231)
Sun Pharma 739.5(735.5)775-488(26)
Suntv 430.0(427.25)434-176(56)
Suzlon Energy 18.75(18.55)32-14(4801)
Syndicate Bnk 132.65(128.15)136-67(527)
T,U,V,W,X,Y
Tata Chem 355.65(352.95)374-295(57)
Tata Elxsi 232.55(230.7)254-172(3)
Tata Power 111.05(110.35)121-83(389)
Tata Tea 160.95(159.85)181-89(999)
Tatacomm 243.35(235.5)266-190(45)
Tatamotors 316.4(312.4)320-178(819)
Tcs 1263.45(1258.55)1438-1046(30)
Tech Mahindra 932.3(931.4)1043-567(13)
Thermax 612.45(614.3)639-392(51)
Tisco 438.3(428.3)500-332(616)
Titan Ind 286.05(283.85)313-170(111)
Torrent Power 195.55(193.35)252-146(93)
Tvs Motor 42.6(41.8)55-31(234)
Union Bank 282.5(274.2)283-150(199)
Unitedphos 132.3(130.25)168-105(242)
Vijaya Bank 64.5(62.3)68-43(394)
Welspunguj 105.95(106.7)156-81(48)
Wipro 396.85(394.35)452-325(79)
Wockhardt 1562.1(1572.1)1827-251(3)
Wyeth 886.3(897.55)1044-794(0)
Zeeenter 223.35(220.9)247-113(109)
GROUP B
A
Agarind 139.05(139.0)154-85(6)
3i Infotech 8.85(8.8)22-7(145)
3m India Ltd 4186.15(4076.2)4529-3200(0)
A P Paper 278.05(275.9)373-120(4)
A.k.capital Services 185.0(189.75)224-131(5)
Aarti Ind 99.3(100.95)104-45(11)
Aban Offsho 384.25(377.8)571-320(74)
Adani Power Ltd 64.15(61.7)96-36(710)
Adani Power Ltd 64.15(61.7)96-36(710)
Adhunik Metaliks 45.2(45.45)59-24(40)
Adlabs Films 85.3(81.25)103-49(75)
Ador Welding 149.9(154.35)164-113(27)
Advanta India 970.65(959.45)1007-230(2)
Aegis Logis 183.35(179.35)210-100(65)
Aftek Ltd 9.04(9.15)14-5(568)
Agro Tech Foods 527.0(502.8)529-382(16)
Alembic Pharmaceuticals Ltd 72.25(72.3)78-34(66)
Allied Digital Services 21.0(19.35)32-19(48)
Alpha Graphic India 29.5(29.45)30-12(36)
Alstom 186.25(186.55)230-139(4)
Amar Remedies 33.55(33.1)163-28(66)
Amritbana 150.5(150.9)239-112(5)
Anikinds 36.65(36.55)40-24(54)
Anil Products 234.05(233.75)277-190(6)
Ankit Metal 18.9(18.15)23-11(79)
Ankush Finstock Ltd 17.2(17.56)20-5(238)
Ansal Properties 39.65(39.15)41-21(73)
Aptech 68.6(67.4)102-64(126)
Archies 27.1(26.65)34-20(34)
Arrow Webtex 80.1(73.4)87-52(1745)
Arshiya International Ltd. 119.4(115.8)171-111(12)
Ashapura Mine. 51.0(52.15)57-8(28)
Ashika Credit Capital Ltd 94.55(100.95)150-37(32)
Astra Micro 40.9(40.5)49-33(34)
Astra Zeneca 1348.2(1318.0)2649-1229(6)
Astral Poly Technik 383.15(353.05)423-124(19)
Atlanta 39.85(38.9)70-32(95)
Atul Chem 426.9(423.85)472-135(4)
Autoline Industries 140.35(141.25)211-94(40)
Avaya 196.95(195.15)234-61(8)
B,C
B O C India 382.25(377.65)530-271(18)
Bajaj Auto Fin 1362.85(1357.05)1409-585(2)
Bajaj Hind 25.2(25.1)37-23(651)
Balmer Law 204.0(203.4)238-139(4)
Balmer Lawri. 686.25(667.05)709-463(4)
Balrampur Chini 49.75(49.5)74-33(76)
Bank Of Maha 62.1(60.05)62-38(126)
Bartronics India 26.1(25.7)46-18(28)
Bata India 874.1(866.95)989-519(15)
Bayer 1294.6(1298.85)1341-724(2)
Berger Paints 158.5(159.6)164-84(48)
Bgr Energy Systems 263.05(262.0)373-172(25)
Bhagwati Banquets 94.9(86.35)102-57(173)
Bhandari Hos. 43.95(43.2)59-21(21)
Bharati Shipyard 66.45(64.65)114-61(17)
Bhussteel 481.9(480.6)513-305(39)
Bil Energy Systems Ltd 109.9(109.15)123-44(37)
Biocon Ltd 288.7(286.3)321-208(46)
Bl Kashyap 11.93(12.17)15-7(70)
Blue Dart Ex. 2039.0(2049.0)2205-1525(0)
Blue Star 179.85(179.05)230-158(7)
Bombay Bur Trdg 127.25(126.4)137-70(25)
Bombay Rayon Fashions 244.9(241.95)286-220(4)
C R I S I L 1065.0(1083.65)1261-850(4)
Can Fin Homes 160.4(152.8)161-87(33)
Carborun. Univ 148.65(149.85)175-133(14)
Cclpr 328.0(325.5)371-116(2)
Ceat 107.15(105.25)125-72(51)
Cerasan 405.55(405.55)454-166(1)
Chemfab Alkalis 75.65(72.15)76-37(18)
Chettinad Cem 996.0(995.85)1071-501(2)
Chirawa Cements 135.0(139.65)163-14(284)
Cholam. Inv 272.35(268.35)292-112(5)
Chromatic India 125.0(117.1)129-59(107)
City Union Bnk 57.85(55.95)60-35(79)
Colourchem 653.15(639.6)683-556(11)
Core Project 315.35(318.0)345-245(12)
Cox And Kings(india) Ltd 134.95(134.55)207-119(27)
D,E,F
D C W 22.0(20.5)26-7(677)
D S Kulkarni 83.5(81.45)88-49(34)
Dabur Pharma 106.6(105.3)176-78(35)
Decolight Ceramics 9.87(10.36)11-2(107)
Den Networks Ltd 199.45(196.15)210-48(19)
Development Credit Bank 50.6(48.75)52-31(667)
Dewan Hsq Fin 184.15(180.75)279-142(42)
Dhanuka 126.7(127.05)140-80(16)
Dil 584.65(572.65)776-392(2)
Dishman Pharma 115.65(115.5)124-37(37)
Divi's Lab 1098.7(1103.9)1233-711(12)
E I Dparry 206.15(207.2)256-165(4)
Eicher Motors 2924.85(2903.05)3240-1456(4)
Elder Pharma 403.15(401.3)474-267(3)
Elecon Eng 47.35(46.85)70-39(28)
Electrosteel C. 25.95(25.75)29-16(71)
Empee Distilleries 75.55(74.95)96-54(29)
Ess Dee Aluminium 367.0(352.95)410-114(41)
Essar Oil 71.45(70.25)73-44(527)
Eveready Ind 23.25(23.2)32-16(138)
Everest 241.65(240.55)269-106(14)
Everest Kanto Cylinder 29.0(28.05)49-23(75)
Everonn Systems India 130.65(129.05)475-128(50)
Excel Crop 210.0(213.4)242-85(4)
Fag Bearings 1700.0(1699.7)1826-1023(0)
Fairfield Atlas 138.35(139.1)187-63(7)
Fiem Industries 185.9(183.5)216-123(28)
Firstsource Solutions 12.08(12.07)15-6(156)
Flexituff International Limited 204.6(205.15)384-175(13)
Fortis Healthcare 114.95(114.8)119-83(46)
Future Capital Holdings 190.15(189.6)234-114(12)
G,H
G I C Hsq Fin 132.45(127.95)133-68(302)
Gallantt Metal 28.3(28.3)32-15(49)
Gammon India 39.75(38.0)63-35(104)
Gangotri Iron 44.55(37.15)49-28(509)
Garware Poly 89.1(86.0)135-81(15)
Gati 37.65(37.95)49-27(180)
Geodesic Inf 21.0(22.1)65-21(55)
Gillanders Arbuthnot 83.8(79.85)92-57(10)
Gillanders Arbuthnot&co-ltd 83.8(79.85)92-57(10)
Gitanjali Gems 541.45(531.45)546-296(320)
Glenmark Phar 539.75(527.8)550-285(73)
Globus Spirits 147.1(146.05)150-87(25)
Glodyne 26.4(25.15)434-24(115)
Godawari Power 117.75(118.1)136-70(7)
Godrej Indus 312.1(310.1)327-168(32)
Goenka Diamond & Jewels Ltd. 27.6(27.25)31-3(122)
Goodyear India 365.7(365.1)412-284(10)
Greave 80.8(81.55)99-60(18)
Greenply Ind 318.2(319.2)349-147(2)
Gruh Fin 239.7(236.9)245-102(13)
Guj. Alkalies 147.85(146.25)154-100(10)
Guj. Fluoroch. 332.4(332.95)542-303(2)
Guj. Nre Coke 20.25(20.0)28-15(128)
Guj. State Fert 67.2(66.5)91-64(45)
Gujapoind 118.8(118.45)158-112(8)
Gujarat Pipavav Port Ltd 49.0(49.45)64-44(15)
H F C L 9.91(9.86)16-9(221)
Hanung Toys 164.2(160.3)179-100(41)
Havell`s India 638.5(637.6)672-384(4)
Hikal 507.25(500.8)517-233(3)
Himadri Chem 24.8(23.95)51-23(34)
Himatsingka S. 40.75(40.95)45-23(28)
Hind Con 18.95(18.05)33-14(964)
Hind Oil Exp 103.1(102.05)152-87(211)
Hind Sanitary 142.45(135.05)181-104(127)
Honeywell 2730.65(2760.5)3391-1687(2)
Hotel Leela 29.9(29.75)40-27(39)
Hyderabad Ind 493.0(495.2)547-261(3)
I,J
I F C I 34.05(33.5)49-20(985)
I V R Cons 46.55(45.6)75-27(951)
Ibn18 32.75(32.55)36-15(725)
Icra 1510.0(1469.25)1582-797(3)
Iid Forgings 119.4(115.8)171-111(12)
Il&fs Transportation Networks Ltd. 206.85(199.65)224-143(43)
Ilfs Venture 23.95(23.95)32-23(37)
India Glycols 172.0(168.25)226-113(27)
Indiabulls Finan 280.15(273.3)284-136(224)
Indiabulls Power 14.76(14.5)20-8(4533)
Indian Infotech And Software 22.7(22.3)26-3(507)
Indo Tech Transformers 156.5(160.15)174-72(5)
Indoco Remedies 62.95(63.85)83-50(38)
Indraprastha Gas 249.55(248.85)394-170(26)
Info Edge India 342.6(346.15)400-274(4)
Insecticides India 409.0(406.95)476-356(6)
Irb Infrastructure Developers 130.0(127.75)210-100(691)
Itdcem 237.0(238.7)275-118(4)
Ivrcl Infrastruc 46.55(45.6)75-27(951)
J B F Ind 125.15(125.2)151-89(49)
J K Ind 124.05(120.95)131-59(28)
J Kumar Infraprojects 231.0(231.8)248-143(40)
Jai Corp 69.15(67.3)117-50(539)
Jain Irrigation 75.8(75.05)121-59(264)
Jaiprakash Hydro 38.4(37.6)49-24(256)
Jay Shree Tea 111.5(110.15)123-78(24)
Jayant Agro Org 140.6(138.5)156-80(27)
Jhaveri Weld 48.95(42.45)50-4(161)
Jindal South West Holdings 613.3(595.1)1092-362(56)
Jindpolyfm 177.95(176.0)240-153(22)
Jk Cement 352.7(361.05)369-98(8)
Jk Paper 39.95(39.9)46-32(30)
Jklakshmi 162.15(161.25)165-36(33)
Jubilant Org 222.4(223.95)248-154(17)
Jyothy Laboratories 163.4(162.45)208-78(9)
Jyoti Struct 46.05(44.85)58-36(39)
K,L
K C P 46.0(45.2)47-23(148)
K R B L 27.05(26.45)28-14(37)
Kajaria Ceramic 234.95(232.45)261-96(10)
Kalpataru Pwr 94.55(94.05)134-64(38)
Kalyani Steels 58.9(57.6)70-34(97)
Kamat Hotels 133.4(133.0)135-106(5)
Kamdhenu Ispat 31.75(32.2)33-11(33)
Kanani Industries Ltd 45.5(44.35)46-18(69)
Kanoria Chem 39.2(38.65)40-25(93)
Kar Vysy Bank 568.5(561.15)574-345(25)
Karnataka Bnk 170.55(167.55)198-64(783)
Kaveri Seed Company 1293.85(1290.45)1418-448(1)
Kecil 67.5(67.1)80-34(11)
Kemrock Ind 89.8(85.7)570-54(26)
Kesoram Ind 146.05(146.8)170-83(7)
Kolte Patil Developers 120.25(113.05)131-30(345)
Kovai Medi. 188.0(184.35)192-89(3)
Kpitcumm 109.95(110.15)142-71(60)
Kpr Mill 133.85(131.95)148-75(11)
Kwality Dairy 34.1(33.7)47-25(215)
La Opala Glass 266.6(268.1)284-89(11)
Lakshmi Machine 2272.7(2237.05)2324-1469(2)
Lanco Ind 28.3(27.3)32-20(35)
Liberty Phosp 195.15(187.4)229-49(357)
Liberty Shoes 102.55(101.3)125-59(19)
Lincoln Pharmaceuticals 47.25(46.2)47-22(28)
Lloyds Steel Ind 13.94(14.12)14-6(206)
Lovable Lingerie Ltd 363.9(356.45)479-292(47)
Lumax Ind 379.4(379.75)460-325(26)
M
M And B Switchgears Limited 24.9(24.65)25-5(227)
M R F 13258.2(12806.8)13383-6471(7)
Macmillan Ind 123.5(121.7)135-27(9)
Madras Cements 238.7(245.0)253-101(26)
Magmafin 84.65(80.25)86-52(28)
Mahindra 1123.1(1104.05)1172-594(14)
Mahinlife 417.35(407.35)452-236(2)
Man Infraconstruction Ltd. 174.2(173.05)229-94(46)
Manaksia 55.6(56.65)66-36(49)
Manali Petro 11.11(10.81)14-8(82)
Manappuram Gen 33.75(33.8)60-18(193)
Mandhana Industries Ltd. 273.3(273.4)299-211(27)
Mangalam Cem 182.85(181.75)192-80(22)
Mangalore Chem 38.35(37.9)57-35(25)
Marg 48.25(48.2)103-47(17)
Marico Ind 219.0(218.2)250-143(8)
Mathew Easow 38.1(36.3)87-25(60)
Max India 245.0(241.9)266-140(11)
Mcleod Russel India 349.75(349.25)372-175(12)
Mcnally Bharat Engineering Company 99.35(99.4)128-80(18)
Mhril 344.0(336.75)358-255(3)
Mindtree 690.8(682.4)761-371(2)
Mmtc Ltd 640.15(638.45)1009-507(17)
Monsanto India 633.0(635.15)792-599(2)
Motherson Sumi 197.9(197.75)208-87(54)
Mukand 30.65(29.85)38-24(51)
Mundra Port 137.5(135.0)157-105(83)
Muthoot Cap 124.0(113.05)125-51(87)
Muthoot Finance Ltd 209.45(208.55)231-105(45)
Mysore Cem 58.85(56.3)60-25(90)
N,O
N I I T 28.7(28.4)56-28(184)
Nagarjuna Con 58.35(57.65)66-28(350)
Nahar Spin 70.6(69.25)79-45(28)
Natco Pharma 463.15(461.4)505-230(4)
National Pero 531.0(529.05)557-341(2)
Navneet Pub 65.25(65.15)70-51(88)
Ndtv 72.1(74.2)85-29(16)
Nectar Lifescn 20.6(20.95)26-15(59)
Nesco 745.3(739.8)803-499(2)
Network 18 Media 41.7(41.3)55-26(59)
Nhpc 25.3(25.45)26-14(2153)
Nhpc Ltd 25.3(25.45)26-14(2153)
Niit Technologies 245.2(242.65)324-181(15)
Nitesh Estates Ltd. 18.35(18.55)24-12(289)
Nitin Fire Protection Industries 66.85(67.65)83-26(111)
Nocil 17.9(17.7)20-15(70)
Noida Toll Bridge 23.3(22.6)29-19(81)
Nucleus Soft 73.5(69.25)97-60(35)
Oil India Ltd 468.0(466.35)552-431(24)
Omkar Speciality Chemicals Ltd 140.55(140.9)142-50(53)
Omnitech Infosolutions 196.05(194.25)204-105(6)
Onelife Capital Advisors Limited 738.0(729.95)848-223(15)
Onmobile Global 48.8(42.75)84-28(2613)
Opto Circu 108.05(107.15)225-97(114)
Orbit Corporation 56.45(54.25)68-26(504)
Orissa Minerals Development Company Ltd 3733.15(3725.45)6039-2555(2)
P,Q,R
P.m. Telelinnks 35.45(37.3)195-27(52)
Pantaloon Ret 259.45(257.15)260-125(573)
Paper Products 75.35(72.35)77-58(113)
Parekh Aluminex 301.05(300.95)389-165(4)
Pasupati Fincap 11.57(11.8)45-9(120)
Persistent Systems Ltd. 517.2(511.95)530-301(3)
Petron Eng Con 142.25(130.7)283-125(180)
Petronet Lng 158.0(157.2)179-122(163)
Pg Electroplast Ltd 368.2(361.3)372-123(61)
Phillips Carbon 93.65(93.15)121-80(8)
Phoenix Mills 257.35(255.75)261-155(10)
Pidrugs 225.95(228.2)257-51(10)
Pipavav Shipyard 91.2(90.9)98-52(649)
Plethico Pharmaceuticals 304.85(305.6)396-156(206)
Polyplex Corp 219.0(218.15)226-143(18)
Pradip Overseas Ltd. 23.7(22.6)127-21(241)
Praj Ind 48.95(48.0)92-40(97)
Prakash Steelage Ltd 139.0(141.0)200-116(11)
Pratibha Industries 55.55(53.85)58-32(120)
Premier Auto 142.1(141.8)148-59(44)
Prime Focus 44.25(44.3)64-41(55)
Provogue (india) 14.9(15.05)36-11(133)
Pslltd 58.0(57.1)71-50(27)
Ptc 75.75(73.65)79-39(107)
Ptc India Financial Services Ltd 18.0(17.95)20-10(115)
Puravankara Projects 100.25(100.5)106-54(42)
Pvr 281.8(282.15)341-126(12)
R Systems International 213.5(225.45)228-133(27)
Radico Khait 148.0(150.5)155-92(7)
Raj Television Network 196.6(195.1)257-75(14)
Rajesh Exp 141.45(138.85)150-110(97)
Rallis India 149.5(149.65)168-111(34)
Ramco Ind 71.75(69.75)78-37(12)
Rei Agro 10.77(10.68)17-7(80)
Reliance Indust 451.05(444.1)565-282(133)
Reliance Media World Ltd 44.9(42.95)66-35(114)
Rural Electrification Corporation 250.85(244.9)252-142(168)
S
S Bk Of Bikaner 455.45(449.35)491-304(44)
S Bk Of Mysore 675.6(660.1)734-414(2)
S Bk Of Travan 585.5(574.7)671-451(7)
S R F 201.0(200.7)304-192(7)
Sandur Mang 397.5(390.2)590-286(10)
Savita Chem 501.0(505.55)551-391(2)
Se Investments 378.1(378.9)405-70(93)
Seamecltd 79.55(78.2)110-74(30)
Sesa Goa 198.55(195.25)270-153(179)
Shakti Pumps (india) Limited 69.0(65.05)73-35(23)
Shanthi Gears 62.5(60.0)76-32(83)
Shasun Chem 140.0(137.75)185-44(95)
Shilpa Medicare Ltd 300.75(294.85)328-156(2)
Shree Cement 4624.9(4651.45)4700-2032(0)
Shree Ganesh Jewellery House Ltd 120.25(115.9)132-65(98)
Shree Renuka Sugars 32.1(31.7)42-23(571)
Shriram City 999.5(980.65)999-471(1)
Shriram Trans 753.65(757.2)784-416(9)
Signet 197.05(196.5)209-76(8)
Sintex Ind 67.4(65.25)104-50(704)
Sks Microfinance Ltd 168.7(160.7)198-54(455)
Solar Explosives 956.0(959.2)1069-736(7)
Sonata Soft 24.0(24.5)27-17(35)
Southind.bank 27.4(27.2)28-19(1607)
Sowbhagya Exports 15.0(14.5)27-12(61)
Spicejet 45.15(44.0)50-15(3772)
Splash Mediaworks 14.21(14.08)34-13(117)
Srei Int Fin 44.6(44.1)48-18(282)
Srs Ltd 44.5(44.9)51-26(188)
State Bank Of Mysore 675.6(660.1)734-414(2)
State Trading 221.35(220.7)333-136(11)
Steelcast 54.0(53.1)63-23(48)
Strides Arcolab 1088.95(1096.25)1224-372(126)
Subexltd 13.88(13.22)35-11(225)
Sudar Garments Ltd 159.15(153.05)179-47(476)
Sun Pharma Advanced Research Company 136.0(135.1)141-65(112)
Sundaram Fin 515.0(512.15)559-251(4)
Sundaram Multi Pap Ltd. 22.25(21.4)24-12(206)
Sundram Fast 49.9(51.15)60-42(16)
Sunil Hitech 75.25(73.35)85-55(11)
Sunteck Realty 468.0(469.75)504-242(11)
Surya Roshni 75.65(77.05)82-43(15)
Suven 31.75(30.8)35-11(235)
Swaraj Engin 491.0(488.15)528-382(2)
Swaraj Mazda 441.95(459.7)501-360(24)
T,U,V
T.v. Today 85.25(84.05)93-44(19)
Talwalkars Better Value Fitness Ltd. 198.35(202.7)223-117(38)
Tantia Constructions 46.6(46.15)64-36(42)
Tata Coffee 1416.8(1404.25)1562-753(16)
Tata Investment 467.25(462.95)535-416(1)
Tata Metaliks 62.8(62.4)78-51(12)
Texmaco Rail & Engineering Ltd 66.25(66.7)78-47(22)
Thinksoft 88.05(86.6)123-39(66)
Thirumalai Chem 117.5(115.4)145-42(14)
Tide Water 7944.2(7829.55)8539-5715(1)
Timken India 193.55(192.75)269-166(22)
Titanor Components 255.0(259.6)286-86(2)
Tplplast 110.9(110.45)205-59(11)
Transformers 120.05(119.35)209-116(13)
Trent 1313.1(1311.15)1339-771(2)
Triveni Eng & Ind 18.85(18.45)24-12(66)
Triveni Turbine Ltd 57.45(59.75)62-33(286)
Ttk Prestige 3443.25(3386.3)3996-2151(17)
Ttml 12.08(11.98)18-10(187)
Tube Invest 200.55(198.1)221-106(22)
Tulip 34.3(32.7)129-32(31)
Ubholding 117.5(115.85)155-53(163)
Uco Bank 81.85(78.75)95-44(444)
Uflex 98.55(97.35)146-91(63)
Ultratech 2020.05(1982.15)2074-1093(4)
Unichem Lab 185.0(184.65)203-111(8)
Unitdspr 1952.7(1899.4)2149-450(328)
Unitech 34.9(33.65)37-18(3940)
United Bank Of India 82.4(80.35)87-45(206)
Unity Infraprojects 46.1(45.65)56-30(65)
Ushamartin 33.0(32.75)43-21(27)
Ushdev Int 232.0(233.65)349-185(16)
Usher Agro Ltd. 59.6(59.55)68-34(14)
Uttam Steel 65.9(64.8)85-49(80)
V Guard Industries 508.25(502.8)590-153(5)
Vaibhav Gems 121.9(126.5)132-28(35)
Varun Industries 19.7(18.8)279-16(47)
Venkys 465.25(465.8)621-322(2)
Videocon 215.0(214.9)246-161(115)
Vikas Wsp 44.95(44.9)76-17(219)
Vikram Thermo 60.65(56.15)62-27(29)
Vinati Organics 161.0(159.3)164-67(18)
Viseshin 30.95(29.5)30-2(77)
Vivmed Labs 337.0(340.85)444-229(11)
Voltas 106.85(105.85)138-72(162)
W,X,Y,Z
W P I L 377.1(388.0)458-169(7)
Welspun India 62.0(61.75)69-24(18)
West Coast Pap 107.45(107.15)134-44(39)
Wheels India 830.9(823.55)967-263(11)
Whirlpool 266.0(264.75)289-141(56)
Wire & Wireless 24.25(23.95)26-5(142)
Yes Bank 477.2(464.2)478-230(137)
Zenu Infotech 78.55(74.85)78-22(90)
Zuari Ind 107.95(107.2)196-101(16)
Zylog Systems 61.55(61.0)340-55(77)
GROUP T
A
Amara Raja 244.9(238.3)267-95(19)
Andrew Yule 18.95(18.5)28-14(53)
Arvind Remedies 31.6(31.1)40-19(26)
B
B & A Ltd 199.75(200.95)255-78(4)
Binani Ind 137.9(137.05)157-88(28)
Blissgvs 42.8(42.45)44-20(30)
Brilliant Securities 128.6(126.1)128-39(14)
C
Choice International 50.65(49.7)53-28(103)
Commitment Cap 48.15(46.4)61-16(28)
Cubical Finan. 72.5(71.5)91-21(46)
D,E
D C M 78.0(75.4)206-41(11)
D G P Windsor 13.92(14.5)22-11(60)
Db Stock Brokers 95.9(95.8)112-90(36)
Decngold 19.85(19.45)26-15(50)
Dhanalakshmi Bk 68.6(66.6)79-42(348)
F,G,H
Financial Tech 1138.1(1129.55)1223-522(19)
Global Capit 18.65(18.46)19-6(227)
Goodricke Group 154.15(148.8)174-104(11)
Guj. Sidhee Cem 13.88(13.5)16-6(264)
Hitachih 153.25(149.6)162-93(35)
I
I F B Ind 106.3(103.65)130-58(8)
I G Petrochem 36.85(34.8)44-13(22)
Inani Marb 397.2(418.1)630-93(2)
Ind. Hume Pipe 138.5(136.95)146-86(142)
Intensive Air Systems 17.5(18.0)18-4(384)
J,K,L,M,N,O
Jindal Worldwide 140.5(138.8)172-68(9)
Kotawala Ind 194.85(193.7)194-79(98)
Luminaire Technologies 51.8(49.4)52-11(1670)
Mount Ev Min 147.65(144.7)149-52(145)
Mukand Eng 41.95(40.3)43-20(139)
P,Q
Peninsula 72.65(71.8)84-27(53)
Polypro Fibrils (i) 13.76(14.02)15-8(86)
Prakash Ind 50.15(49.05)65-28(48)
R
R S Software 192.5(188.75)198-43(26)
Rain 39.85(39.65)48-29(28)
Rander Fin 73.75(73.35)153-47(211)
S,T
S Kumars 13.67(13.12)40-12(2085)
Shalibhadra Fin 52.05(52.1)79-36(17)
Shyam Star Gems 46.3(44.1)52-21(216)
Singer India 100.65(101.85)134-26(11)
Sri Adhikari 91.3(92.35)109-60(28)
U,V,W,X,Y,Z
Upsurge Invest 42.6(40.6)83-22(45)
Venus Remedies 286.3(286.1)327-151(4)
Viceroy Hotels 25.4(24.25)34-14(43)
Walchandnagar 87.5(85.3)111-60(154)
Ybrant Digital 64.85(66.8)130-64(61)
GROUP S
A
Abc India 145.0(141.85)165-99(19)
Albert David 130.25(126.35)138-80(7)
Alphageo 46.55(44.35)80-39(23)
Amrutanj 154.9(154.65)178-127(6)
Amrutanjan Health Care 154.9(154.65)178-127(6)
Amtek Auto 91.75(88.3)146-69(413)
Amtek India 118.25(105.65)126-79(115)
Apw President Systems 212.7(210.0)261-184(14)
Atul Auto 170.0(167.95)181-69(37)
B,C,D
Bajaj Elect 212.15(208.95)234-149(26)
Balkrishna Ind 298.4(300.2)312-155(86)
Bf Utilities 344.05(336.25)490-268(129)
Bharat Bijlee 560.35(543.45)767-518(3)
Bi 221.0(221.0)267-132(20)
Camson Bio Technologies 65.0(65.7)68-36(47)
Carnation Nutra 520.35(501.25)532-320(31)
Clutch Auto 26.25(25.25)37-21(35)
Compucom Soft 22.05(23.05)29-9(704)
Dolphin Off Ent 105.9(104.75)124-62(13)
E,F,G,H
Emami 599.4(599.7)654-324(2)
Emco 31.65(30.35)42-20(234)
Erainfra 136.1(135.6)145-91(49)
Flex Foods 28.25(27.95)33-23(51)
Geojit 24.55(24.7)28-14(39)
Granules Ind 164.6(157.7)234-60(40)
Gulf Oil Corp 82.45(82.0)103-55(48)
Hawkins Cook 2315.7(2377.45)2395-1220(1)
Helios & Matheson 56.4(56.6)61-18(27)
Hind Ind 54.05(54.45)58-26(15)
I,J,K,L,M
I.c.s.a. 15.2(15.05)37-12(104)
Int Travel House 184.35(184.7)236-165(4)
Jmfinan 22.5(22.2)23-11(426)
K Sera Prod 11.85(11.6)12-2(467)
Kavveri Telecom 85.25(84.0)271-76(17)
Kennamet 830.0(809.6)1247-640(1)
Lambodhara Textile 120.6(124.6)178-30(7)
Mayur Uniquo 482.0(477.05)505-160(2)
Mercator Lines 20.55(20.25)33-16(89)
Micro Tech 42.95(42.1)91-38(108)
Mohit Industries 59.4(59.85)68-21(84)
N,O,P,Q,R
Neuland Lab 115.45(121.4)197-61(9)
Oriental Cont 21.6(22.25)38-17(49)
Ortin Laboratories 33.65(32.85)36-13(81)
Patel Eng 82.4(80.3)127-62(25)
Rainbow Papers 84.85(83.4)91-59(47)
Relaxo Footwear 800.0(803.75)908-235(1)
Riga Sugar Company 29.75(28.55)30-13(79)
S
Sanwaria Agro 36.95(36.2)49-9(107)
Sarda Energy & Minerals Ltd 133.6(131.5)155-75(13)
Sardaen 133.6(131.5)155-75(13)
Shakti Pumps 69.0(65.05)73-35(23)
Sharon Bio-medicine 384.0(385.3)460-288(3)
Shivvani 104.95(107.1)224-103(12)
Southern Ispat 7.1(7.24)7-2(197)
Steel Exchange India 87.65(86.35)104-83(82)
Sukhjit Starch 239.0(235.45)248-145(12)
Sumeet Ind 22.05(21.9)28-12(35)
Suprajit Eng 31.9(29.35)32-18(84)
T,U,V,W,X,Y,Z
Tatayodo 68.6(67.15)109-49(11)
Tilaknagar Industries 78.55(79.4)83-32(187)
Timex 25.4(21.6)29-16(2159)
Unitedbrew 937.85(931.2)1023-339(74)
V I P Ind 86.6(84.25)127-68(174)
V S T Tillers Tr 402.0(394.0)563-370(3)
Vadilal Ind 218.1(217.45)306-87(13)
Valecha Eng 61.55(61.3)83-43(28)
Vinati Organics 161.0(159.3)164-67(18)
Wim Plast 385.0(387.25)419-174(6)
Zydus Wellness Ltd 520.35(501.25)532-320(31)
GROUP Z
A,B
Aarey Drugs 59.35(62.35)71-9(89)
Aci Infocom 157.0(155.3)176-45(93)
Apeego 204.35(203.2)206-20(211)
Arcotech 50.75(48.35)50-24(15)
Ashutosh Paper Mills 52.0(52.55)155-20(62)
Associated Finlease 41.9(41.45)44-10(83)
Barasia Holding & Trading Company 217.0(212.95)254-151(12)
Beryl Drugs 33.15(33.25)37-14(31)
Blue Circle Services 53.55(53.9)85-51(663)
C,D,E,F,G,H
Centron Ind 199.9(204.0)214-23(18)
Confidence Trading Company 309.0(303.5)309-11(12)
Dhvanil Chemicals 75.0(74.45)86-28(104)
Esaar 58.35(58.7)65-10(21)
Finalysis Credit & Guarantee Company 140.0(138.0)140-30(55)
Gemstone Investment 15.3(15.4)20-7(1130)
Goyal Financials 82.45(78.6)88-15(19)
Grenada Investment & Trading Comapny 114.0(114.6)142-11(46)
Hind. Copper 143.05(142.2)320-136(227)
I,J,K,L
Imp Finance 45.5(44.35)46-18(69)
Insul Elec 468.0(469.75)504-242(11)
Intec Secur. 77.4(79.2)90-30(13)
Jalan Metallurgical 372.0(370.8)390-52(40)
Jalgaon Reroll 67.2(70.5)128-46(65)
Kalefilms 19.0(17.45)49-14(580)
Krishnadeep Trade 56.7(59.65)151-35(42)
Lesha Steels 74.5(76.5)145-66(27)
M,N,O,P,Q
Mahanivesh 329.5(314.05)466-207(7)
Margltd 48.25(48.2)103-47(17)
Mppolyprole 217.75(220.85)243-88(49)
National Min 168.5(165.1)206-149(472)
Natraj Comm 119.55(122.65)130-36(12)
Ncl Research And Financial Services 926.0(970.55)999-136(12)
Odyssey Corporation 54.2(53.2)84-21(36)
Parikh Herbals 14.51(14.8)65-5(160)
Polytex India 253.0(252.25)281-127(182)
R
Rajath Finance 401.95(394.95)405-187(200)
Ram Kaashyap 20.85(20.75)36-16(71)
Ravinay Trading Company 228.0(218.8)423-111(52)
Regency Trust 30.9(30.5)59-15(40)
Responind 93.0(93.0)135-77(172)
Riba Textiles 32.0(29.65)32-13(25)
S
S V Electricals 8.24(7.93)13-3(491)
Sai Wires India 12.75(13.0)117-12(183)
Sawaca Finance 175.1(177.25)234-29(85)
Shilpamedca 300.75(294.85)328-156(2)
Shree Nath 80.0(78.9)81-8(894)
Sudarshan Chem 463.1(469.4)719-370(4)
Sulabh Eng 418.0(412.5)423-14(9)
Surya Industrial Corporation 90.85(87.95)92-64(27)
Swan Mills 133.05(133.7)147-56(86)
T,U,V
Tilak Finance 93.5(91.9)95-9(25)
Toshika Chemicals 179.4(177.5)180-56(91)
Trendy Knitwear 13.01(12.99)19-4(163)
Tuni Textile Mills 126.0(132.25)284-36(975)
Unisys Software And Holding Industries 267.8(269.0)300-85(30)
Unno Ind 19.55(19.25)19-1(218)
Veerenrgy 15.95(15.93)17-1(1280)
Vishal Cotspin 140.3(142.0)190-122(8)
Vsfproj 36.5(35.2)48-24(27)
W,X,Y,Z
Wyn Aqua Exp 19.95(19.95)21-5(104)


Go to Top

Photo Gallery
Children during a Christmas celebration at National Centre for Performing Arts ...

Children during a Christmas celebration at National Centre for Performing Arts ...

Hero Action Team during a cycling expedition at Kufri...

Hero Action Team during a cycling expedition at Kufri...

People warm themselves next to a fire on a winter morning...

People warm themselves next to a fire on a winter morning...

Indian Space Research Organisationís GSLV-Mark III rocket...

Indian Space Research Organisationís GSLV-Mark III rocket...

Micromax co-founder and YU founder Rahul Sharma at the launch of Cyanogen...

Micromax co-founder and YU founder Rahul Sharma at the launch of Cyanogen...

School students hold placards during a rally to protest against the Pakistan terror...

School students hold placards during a rally to protest against the Pakistan terror...

Boxer Vijender Singh and actress Esha Deol during a promotional...

Boxer Vijender Singh and actress Esha Deol during a promotional...

Cakes exhibit at Hotel Oberoi for coming Christmas...

Cakes exhibit at Hotel Oberoi for coming Christmas...

School children in Ahmedabad praay as they pay tributes...

School children in Ahmedabad praay as they pay tributes...

School children of Gurgaon pay tributes to the children killed in Pakistan...

School children of Gurgaon pay tributes to the children killed in Pakistan...

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