Thursday 17 April 2014
News updated at 2:22 AM IST
Weather
Max: 34.6°C
Min : 22.4°C
In Bangalore
Sunny day

Stocks prices as on Jan 16, 2013

Jan 16, 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 691.3(699.15)915-676(7)
A C C 1386.0(1387.35)1514-1105(24)
Abbot 1489.95(1486.35)1807-1375(0)
Abg Shipyard 383.25(386.2)463-295(28)
Abirlanuv 1148.85(1157.35)1185-726(56)
Acl 197.5(197.85)220-135(249)
Adani Enter 262.95(267.9)455-151(313)
Akruti City 178.35(180.5)240-161(51)
Allahabad Bank 181.55(186.75)211-103(168)
Alok Industr 11.69(11.88)23-10(1318)
Alstom Proje 385.0(393.4)441-326(8)
Andhra Bank 121.5(125.0)138-89(112)
Apollo Hosps 807.35(809.65)902-553(7)
Apollo Tyres 88.4(90.05)102-63(195)
Arvind 99.85(103.8)107-59(1290)
Ashok Leyland 26.7(26.45)32-20(670)
Asian Paints 4276.6(4313.4)4494-2701(4)
Aurobindo Phar 188.25(192.6)204-95(212)
Axis Bank 1409.65(1422.45)1429-922(168)
B
B H E L 225.6(229.3)328-195(380)
Bajajhoin 998.25(990.45)1058-625(5)
Balaji Tele. 54.95(59.45)63-30(182)
Ballarpur Ind 22.7(22.8)26-17(61)
Bank Of India 379.4(385.05)408-253(150)
Bharat Earth. 275.65(277.5)702-270(25)
Bharat Forge 251.7(256.15)347-245(43)
Bhartiartl 342.45(345.25)400-238(384)
Bk Of Baroda 872.35(877.2)899-606(56)
Bombay Dye 126.1(131.05)139-73(166)
Boschl 9150.4(9109.0)9590-7100(2)
Bpcl 381.6(385.25)395-252(80)
Brigade Enterprises 90.1(93.0)112-45(45)
Britannia Ind 495.0(485.6)599-400(219)
C
C E S C 314.9(318.65)345-226(26)
C M C 1345.9(1366.65)1446-685(2)
Cadila Health 870.05(871.45)964-629(3)
Cairn India 336.15(340.5)400-296(153)
Canara Bank 508.9(523.05)566-306(44)
Castrol India 308.75(312.9)338-193(17)
Central Bank Of India 89.45(91.6)111-62(122)
Century Enka 126.15(128.4)144-100(12)
Century Tex 412.9(427.35)470-241(97)
Chambal Fert 67.75(68.5)94-62(99)
Chennai Petro 149.2(149.2)184-117(16)
Cipla 415.9(418.45)435-286(224)
Coal India Ltd 352.45(354.9)386-301(109)
Colgatepalm. 1465.25(1468.75)1580-948(12)
Corp Bank 469.45(482.35)528-362(9)
Crompton Gr. 117.75(120.05)167-102(330)
Cummins India 515.25(521.9)550-383(14)
D,E,F
Dabur India 128.65(128.25)140-92(37)
Dena Bank 118.45(122.35)128-58(746)
Dish Tv India 77.4(78.15)84-52(658)
Dlf 248.6(252.5)261-169(1210)
Dr Reddy`s Lab 1926.05(1898.95)1952-1528(197)
E I H 69.95(70.55)103-65(15)
Edelweiss Capital 36.0(37.2)45-25(391)
Educomp Sol 139.0(141.15)262-128(91)
Eng India 227.7(228.7)288-206(15)
Escorts 71.3(73.15)93-55(99)
Essel Propack 40.7(40.95)46-27(23)
Exide Ind 142.15(146.3)166-112(191)
F D C 92.65(93.5)105-75(28)
Federal Bank 516.4(525.0)550-335(34)
Finolex Cables 57.0(56.55)64-29(56)
Finolex Ind 60.1(61.05)76-46(23)
G
G E Shipping 259.95(264.5)291-216(8)
Gail 372.7(372.05)401-303(174)
Geometric 112.9(112.1)125-57(279)
Gillette Ind 2500.0(2512.2)2624-1840(0)
Glaxo Smithk. 2190.0(2201.65)2338-1916(14)
Glaxocon 3822.4(3835.4)3894-2179(16)
Global Tele 26.65(27.25)61-23(95)
Gmr Infra 20.05(20.55)34-16(977)
Godrej Cp 731.05(718.6)767-391(10)
Grasim Ind 3062.05(3080.6)3511-2216(7)
Great Offshore 93.9(96.25)140-73(15)
Guj. Min Deve 200.0(202.6)221-158(24)
Gujarat Gas 309.05(308.6)437-270(33)
Gujarat Narmada 80.25(80.2)92-75(13)
Gujarat St Petronet 77.15(78.5)89-62(148)
H
H C L Infosys 41.0(41.0)51-34(580)
H C L Tech 674.25(664.65)681-410(446)
H D F C Bank 660.55(668.6)705-463(79)
Hdfc 816.95(823.55)882-610(84)
Hdil 120.1(118.65)135-59(7106)
Hero Honda 1835.45(1844.8)2278-1743(60)
Hexaware Tec 91.4(93.45)142-78(803)
Hind Petro 325.85(331.6)356-254(118)
Hind Zinc 132.15(135.75)149-113(125)
Hindalco Ind 123.4(129.05)164-100(852)
Hpcl 325.85(331.6)356-254(118)
Hsng Dev Infra 120.1(118.65)135-59(7106)
Hsq Dev Fin 816.95(823.55)882-610(84)
Hul 499.2(504.65)579-375(200)
Hul 499.2(504.65)579-375(200)
I
I C I India 975.7(979.9)1015-775(26)
I T C 283.65(283.4)306-197(216)
Icici Bank 1179.05(1202.85)1209-762(182)
Idbi 113.1(115.3)121-82(293)
Idea Cellular 117.25(122.4)124-71(777)
Idfc 171.8(176.15)185-110(666)
India Cements 86.4(88.2)118-69(133)
India Infoline 82.9(84.4)93-44(34)
Indiabulls Real Est 78.0(80.35)83-41(2145)
Indian Bank 209.05(214.05)265-152(18)
Indian Hotels 64.0(65.45)80-51(176)
Indian Ovrsea 87.8(91.55)119-66(169)
Indusind Bank 430.2(441.2)445-270(51)
Infosys Tech 2771.05(2789.95)2990-2101(96)
Ingersollrand 476.0(484.4)543-417(3)
Ingvysya 571.05(578.6)600-305(56)
Ioc 294.7(297.7)300-239(76)
Ipca Lab 489.2(499.75)537-276(4)
Ispat Ind 11.0(11.32)15-9(523)
J,K,L
J & K Bank 1321.0(1359.0)1473-730(12)
J B Chem 88.25(90.35)96-58(18)
Jaiprakash Ass 92.35(96.2)106-58(1621)
Jaypee Infratech Limited 52.65(53.75)61-39(118)
Jet Airways 583.5(594.15)639-215(305)
Jindal 120.9(123.4)180-101(64)
Jindal Steel 429.45(443.25)663-321(132)
Jsw Steel 838.95(859.2)885-566(126)
Kfa 14.3(14.07)30-7(7469)
Kotakbank 624.1(629.8)676-456(25)
L I C Hsq Fin 279.7(283.25)300-228(148)
L&t 1542.25(1558.3)1719-1106(141)
Lanco Infratech 13.93(14.18)25-10(2313)
Lupin 580.1(583.1)631-412(48)
M,N,O
M & M 902.15(929.55)974-621(93)
M&m 902.15(929.55)974-621(93)
Mangalore Ref 65.15(66.05)74-49(93)
Maruti 1492.95(1546.0)1599-1015(68)
Merck 666.0(671.15)714-555(1)
Mphasis Bfl 400.0(399.05)439-317(11)
Mtnl 26.5(27.3)45-20(385)
Mtnl 26.5(27.3)45-20(385)
N T P C 156.05(155.75)190-138(627)
National Alum 48.95(49.65)68-44(36)
Nestle Ind 4850.0(4829.5)5040-4011(0)
Neyveli Lignite 81.95(84.1)105-70(16)
O N G C 303.4(306.7)310-240(223)
Omaxe 164.05(166.0)171-139(101)
Oracle Fin 3290.45(3317.3)3414-1920(4)
Orchid Chem 99.45(100.1)197-95(166)
Oriental Bank 339.35(346.15)367-207(99)
P,Q,R
P & G Hygiene 2595.0(2604.05)2784-1811(0)
Parsvnath Dev 37.45(38.9)64-35(102)
Pfizer 1171.0(1170.2)1410-1073(0)
Pidilite Ind 217.2(217.8)239-133(583)
Piramalhe 562.7(572.15)617-395(4)
Pnb 883.55(901.25)1091-659(35)
Polaris Soft 128.45(120.6)175-102(710)
Power Fin Corp 204.35(207.25)223-139(94)
Power Grid Corp 111.9(111.15)124-98(202)
Punj Lloyd 55.95(58.15)65-41(990)
Ranbaxy Lab 496.0(494.45)578-395(106)
Rashtriya Chem 53.95(54.85)73-47(95)
Raymond 425.8(436.4)488-324(68)
Rcom 80.95(86.05)109-46(5431)
Reliance Capital 479.9(496.1)508-265(858)
Reliance Ind 860.4(845.85)881-671(713)
Reliance Power 92.15(93.95)139-75(1002)
Relinfra 535.7(554.75)679-412(314)
Rolta India 66.9(68.35)108-58(278)
S
S A I L 92.0(94.45)115-75(277)
Satyam Comp 115.7(118.9)120-64(446)
Sbi 2432.9(2488.9)2550-1800(274)
Shipping Corp 55.55(56.4)81-48(84)
Siemens 655.5(661.65)838-630(71)
Skf 602.8(598.35)728-557(1)
Sobha Developers 401.45(420.2)424-231(22)
Sterlite Ind 115.95(116.55)138-88(625)
Sterlite Optical 33.45(34.25)46-27(150)
Sun Pharma 719.9(729.75)775-505(35)
Suntv 414.4(434.7)446-176(72)
Suzlon Energy 18.95(19.6)32-14(4384)
Syndicate Bnk 139.1(143.9)145-82(223)
T,U,V
Tata Chem 371.8(373.5)381-295(76)
Tata Elxsi 237.3(232.9)254-190(81)
Tata Power 106.1(107.8)121-83(177)
Tata Tea 156.3(158.35)181-91(282)
Tatacomm 239.9(245.55)266-190(32)
Tatamotors 320.05(330.75)337-202(1119)
Tcs 1348.1(1334.3)1438-1046(303)
Tech Mahindra 996.2(998.8)1043-579(114)
Thermax 597.0(600.05)639-401(6)
Tisco 414.95(424.1)500-347(483)
Titan Ind 276.3(276.2)313-180(229)
Torrent Pharma 740.0(739.6)761-536(3)
Torrent Power 179.25(179.65)252-146(17)
Tvs Motor 45.4(47.4)55-31(126)
Union Bank 261.05(269.3)288-150(158)
Unitedphos 134.5(136.65)168-105(162)
Vijaya Bank 62.8(65.15)68-46(270)
W,X,Y,Z
Welspunguj 101.4(104.45)156-83(78)
Wipro 420.05(420.15)452-325(124)
Wockhardt 1685.0(1663.5)1827-339(57)
Wyeth 867.45(875.5)1044-794(27)
Zeeenter 223.1(230.3)247-114(279)
GROUP B
A
3i Infotech 8.14(8.22)22-7(260)
A P Paper 281.25(286.55)373-140(14)
A.k.capital Services 237.95(228.05)273-131(7)
Aarti Ind 101.85(102.2)108-48(14)
Aban Offsho 375.35(379.9)571-320(63)
Adani Power Ltd 65.35(65.4)96-36(503)
Adani Power Ltd 65.35(65.4)96-36(503)
Adhunik Metaliks 43.05(42.5)59-24(59)
Adlabs Films 80.2(83.95)103-49(22)
Advanta India 999.3(1013.7)1063-280(0)
Aegis Logis 179.55(183.7)210-110(11)
Aftek Ltd 10.08(10.7)14-5(497)
Aia Engineering 330.0(333.75)395-285(6)
Akar Tools 25.8(26.05)43-19(40)
Alembic Pharmaceuticals Ltd 69.4(70.4)78-37(25)
Alpha Graphic India 28.05(29.25)30-12(111)
Amar Remedies 41.95(43.6)163-28(71)
Andhra Petroch 13.85(13.99)27-13(195)
Anikinds 37.0(36.2)40-24(132)
Ankush Finstock Ltd 15.8(16.1)20-5(313)
Ansal Properties 37.0(39.35)42-21(56)
Anukaran 40.7(39.95)40-2(127)
Apl Apollo Tubes Ltd 177.9(170.0)201-130(25)
Aptech 67.65(68.5)99-64(183)
Archies 24.65(25.4)34-20(39)
Arrow Webtex 75.25(77.35)87-52(408)
Ashapura Mine. 51.45(49.0)57-8(118)
Ashika Credit Capital Ltd 102.5(102.35)150-37(22)
Asian Granito India 46.5(46.85)56-35(28)
Astra Zeneca 1415.0(1416.9)2649-1310(3)
Astral Poly Technik 376.0(375.95)423-148(3)
Atlanta 39.6(40.85)70-32(44)
Atul Chem 370.0(385.05)472-153(36)
Autoline Industries 131.7(135.1)211-125(28)
B,C,D
B O C India 383.0(381.8)530-303(3)
Bajaj Auto Fin 1393.5(1403.95)1458-647(9)
Bajaj Hind 23.9(24.3)37-23(589)
Balrampur Chini 43.0(43.95)74-37(476)
Bank Of Maha 59.1(59.65)66-42(46)
Bartronics India 24.85(25.75)46-18(36)
Bata India 834.1(853.55)989-571(31)
Bayer 1225.0(1233.8)1341-746(1)
Berger Paints 157.2(162.35)166-93(133)
Bgr Energy Systems 260.2(262.75)373-221(17)
Bhandari Hos. 41.9(44.05)59-29(22)
Bharati Shipyard 66.2(67.3)114-61(19)
Bhartiya Int 190.0(184.45)192-45(5)
Bhussteel 428.0(430.25)505-320(174)
Bil Energy Systems Ltd 107.25(106.95)123-44(24)
Biocon Ltd 280.2(285.25)321-208(42)
Bombay Bur Trdg 147.9(150.15)158-76(234)
Bombay Rayon Fashions 261.15(261.75)283-220(47)
C R I S I L 1006.15(1035.0)1261-855(0)
Can Fin Homes 179.15(177.55)186-96(23)
Carborun. Univ 149.5(148.25)175-137(11)
Ceat 110.6(112.2)125-80(26)
Cerasan 436.75(443.0)463-176(4)
Chemfab Alkalis 98.75(102.0)108-37(33)
Chirawa Cements 127.35(125.35)163-20(470)
Cholam. Inv 285.25(285.55)299-133(5)
Chromatic India 126.65(125.2)139-59(73)
City Union Bnk 60.7(60.5)65-35(1627)
Colourchem 612.4(617.25)683-575(2)
Consolidated Construction Consortium 15.89(16.53)24-11(66)
Core Project 310.5(312.7)345-245(8)
Coromandel Fert 255.7(256.2)313-234(3)
Cox And Kings(india) Ltd 132.65(136.15)201-119(26)
D C W 20.3(20.75)26-8(166)
Dabur Pharma 102.65(102.7)176-78(35)
Decolight Ceramics 12.02(10.93)12-2(358)
Deepak Fert 123.9(124.8)170-123(12)
Den Networks Ltd 206.75(202.8)212-62(118)
Development Credit Bank 49.25(50.2)52-36(1104)
Dewan Hsq Fin 214.25(219.65)279-142(40)
Dhanuka 126.25(126.55)140-80(18)
Dishman Pharma 111.0(114.1)124-41(111)
Divi's Lab 1062.75(1068.8)1233-711(6)
E,F,G
E I Dparry 189.6(191.1)256-165(16)
Eicher Motors 2755.0(2767.5)3240-1532(0)
Elder Pharma 393.9(400.15)474-267(5)
Elecon Eng 46.6(47.35)70-39(26)
Electrosteel C. 25.95(26.5)29-16(129)
Empee Distilleries 85.05(83.85)96-54(37)
Ess Dee Aluminium 341.75(346.4)410-114(3)
Essar Oil 73.15(72.8)75-44(911)
Eveready Ind 23.05(23.45)32-16(101)
Everest 265.3(271.15)282-119(3)
Everest Kanto Cylinder 29.05(30.3)49-23(70)
Everonn Systems India 128.0(130.95)333-127(55)
Excel Info 30.4(29.0)31-16(38)
Fairfield Atlas 131.6(136.3)187-75(6)
Fiem Industries 197.85(199.35)219-123(25)
Firstsource Solutions 11.7(12.11)15-7(404)
Flexituff International Limited 208.15(219.3)384-175(28)
Fortis Healthcare 110.2(111.6)119-89(24)
Future Capital Holdings 193.95(199.2)234-116(8)
Future Ventures India Ltd 10.13(10.21)11-7(354)
G I C Hsq Fin 143.6(145.1)156-82(92)
Gallantt Metal 26.9(27.9)32-15(198)
Gangotri Iron 44.1(44.45)50-28(260)
Gateway Distriparks 135.0(137.8)159-126(430)
Gati 35.85(36.25)49-27(39)
Geodesic Inf 23.0(24.0)65-20(490)
Gitanjali Gems 582.9(602.95)614-296(202)
Glenmark Phar 512.55(509.85)550-286(60)
Globus Spirits 129.65(129.0)150-87(23)
Glodyne 24.6(25.7)434-24(60)
Godrej Indus 313.75(322.25)331-182(106)
Goenka Diamond & Jewels Ltd. 33.75(32.8)34-4(1120)
Goodyear India 330.65(332.85)412-297(12)
Greenply Ind 392.0(385.75)420-170(2)
Gruh Fin 232.5(235.8)249-110(23)
Guj. Alkalies 145.5(147.05)154-100(291)
Guj. Fluoroch. 330.0(335.75)542-303(8)
Guj. Nre Coke 22.05(22.55)28-15(1021)
Guj. State Fert 66.4(68.65)91-64(114)
H,I
H F C L 10.04(10.32)16-9(313)
Hanung Toys 163.25(168.25)179-106(28)
Hatsun Agro 88.45(88.15)99-66(14)
Havell`s India 684.25(689.8)699-420(39)
Himatsingka S. 40.45(40.5)45-26(31)
Hind Con 18.8(19.4)33-14(732)
Hind Motors 11.88(11.93)14-7(265)
Hind Oil Exp 110.35(110.0)152-92(459)
Hind Sanitary 131.05(135.6)181-104(34)
Hondasiel 602.0(620.25)707-301(1)
Honeywell 2552.0(2609.55)3391-1861(0)
Hotel Leela 29.05(29.15)40-27(39)
Hyderabad Ind 514.0(521.4)547-305(2)
I F C I 36.95(38.35)49-24(3452)
I V R Cons 42.1(44.15)75-36(935)
Ibn18 34.85(35.95)38-15(1529)
Icra 1450.0(1420.1)1582-830(0)
Il&fs Transportation Networks Ltd. 213.5(217.85)227-156(22)
Ilfs Venture 23.5(23.5)32-23(42)
India Glycols 169.05(171.7)226-118(17)
Indiabulls Finan 317.0(328.4)339-156(237)
Indiabulls Power 13.49(13.66)20-9(3277)
Indian Infotech And Software 22.25(22.0)26-3(1328)
Indo Tech Transformers 174.0(178.1)185-72(32)
Indraprastha Gas 261.65(257.6)391-170(135)
Innoventive Industries Ltd. 135.3(142.35)145-83(39)
Inox Leisure 88.15(88.1)96-45(74)
Insecticides India 416.3(417.15)476-356(9)
Irb Infrastructure Developers 127.75(130.45)210-100(212)
Ivrcl Infrastruc 42.1(44.15)75-36(935)
J,K
J B F Ind 123.7(122.9)151-97(9)
J K Ind 120.7(124.35)131-69(11)
J Kumar Infraprojects 235.4(234.4)248-143(55)
Jagran Prakashan 111.0(110.8)117-78(104)
Jai Corp 80.55(83.2)117-50(1267)
Jain Irrigation 82.85(84.7)121-59(592)
Jaiprakash Hydro 34.9(36.5)49-24(982)
Jay Bh Maruti 65.1(62.9)78-41(35)
Jay Shree Tea 114.65(117.65)128-78(14)
Jhaveri Weld 52.75(54.25)58-6(26)
Jindal South West Holdings 596.7(616.95)1092-446(36)
Jindalph 117.05(117.0)176-116(23)
Jindpolyfm 182.65(175.85)240-153(166)
Jk Cement 335.15(336.8)369-108(11)
Jk Paper 38.5(38.75)46-32(25)
Jklakshmi 139.85(141.2)171-42(41)
Jubilant Org 217.0(224.0)248-154(11)
Jyothy Laboratories 156.0(156.7)208-78(39)
Jyoti Struct 43.7(44.9)58-36(34)
K R B L 25.65(26.4)28-16(51)
Kalpataru Pwr 101.3(98.35)134-64(68)
Kalyani Steels 56.4(58.0)70-46(41)
Kamanwala Ind 32.6(33.25)45-28(28)
Kamdhenu Ispat 31.7(33.2)36-12(128)
Kanani Industries Ltd 34.6(33.7)47-18(75)
Kar Vysy Bank 554.65(555.9)574-352(14)
Karnataka Bnk 169.25(175.25)198-70(784)
Kaveri Seed Company 1416.0(1454.15)1491-455(5)
Kecil 66.0(68.45)80-43(21)
Kesoram Ind 134.6(135.1)170-105(9)
Kgnind 15.95(15.55)32-14(225)
Kirloskar Ferro 31.5(32.65)33-20(515)
Kirlpnu 518.9(539.75)574-400(3)
Kolte Patil Developers 122.45(126.0)133-33(225)
Kpitcumm 113.8(118.2)142-71(48)
Kpr Mill 137.05(136.85)148-75(38)
Kwality Credit & Leasing 100.0(99.8)151-24(66)
Kwality Dairy 33.45(34.35)47-25(56)
L,M
L K P Mer Fin 61.2(61.25)76-52(33)
La Opala Glass 261.95(271.35)302-89(9)
Lakshmi Machine 2249.65(2257.3)2330-1497(1)
Liberty Phosp 189.5(193.2)229-55(76)
Liberty Shoes 102.0(103.5)125-65(8)
Lincoln Pharmaceuticals 57.5(57.65)58-22(22)
Lovable Lingerie Ltd 353.5(361.45)479-292(17)
Lumax Ind 377.0(377.6)460-325(24)
M And B Switchgears Limited 23.75(24.4)27-5(79)
M R F 13393.5(13546.9)13850-7111(3)
Madhur Capital 15.82(15.07)37-6(87)
Madras Cements 231.25(232.65)253-105(16)
Magmafin 98.45(100.3)110-53(54)
Mah Scooter 521.1(518.0)555-275(19)
Mahindra 1105.05(1122.75)1224-602(8)
Mahindra Ugine 59.15(61.35)66-45(51)
Mahinlife 409.8(413.2)452-249(2)
Man Infraconstruction Ltd. 175.95(172.3)229-98(182)
Manappuram Gen 44.45(44.3)60-18(1676)
Mandhana Industries Ltd. 277.9(277.75)299-211(24)
Mangalam Cem 160.5(162.85)192-93(13)
Mangalore Chem 40.75(41.45)57-36(141)
Manjal Auto 40.0(39.3)62-37(38)
Marg 48.05(48.3)103-47(51)
Marico Ind 225.2(226.85)250-146(8)
Mathew Easow 41.7(41.55)87-25(35)
Max India 245.1(250.25)266-149(9)
Mcleod Russel India 344.7(349.5)372-175(17)
Mcnally Bharat Engineering Company 99.3(100.15)128-81(33)
Mindtree 737.55(740.75)761-371(5)
Mmtc Ltd 617.55(623.75)958-571(12)
Monsanto India 638.5(654.4)792-599(1)
Moonlac Trading & Finance 19.25(18.45)30-15(63)
Motherson Sumi 194.4(195.15)208-97(84)
Mundra Port 135.6(136.45)157-105(112)
Muthoot Cap 124.95(125.85)138-58(9)
Muthoot Finance Ltd 212.8(220.0)246-105(95)
Mysore Cem 52.1(54.3)60-26(46)
N,O
N I I T 28.8(29.35)56-28(139)
Nagarjuna Con 55.55(58.5)66-28(136)
Nahar Spin 82.9(84.1)87-45(26)
Natco Pharma 450.25(453.65)505-252(3)
National Pero 530.0(537.6)557-358(1)
Navneet Pub 63.4(64.45)70-51(66)
Nbventure 192.45(190.2)226-147(10)
Nectar Lifescn 19.7(20.1)26-17(45)
Neocorp 36.5(35.75)49-21(164)
Nesco 789.95(792.6)827-577(1)
Network 18 Media 42.7(44.2)50-26(82)
Nhpc 25.3(25.5)26-14(840)
Nhpc Ltd 25.3(25.5)26-14(840)
Niit Technologies 266.3(277.35)324-199(34)
Nikki Global Finance 509.0(494.95)509-121(7)
Nitesh Estates Ltd. 16.45(16.9)24-12(80)
Nitin Fire Protection Industries 67.25(68.35)83-28(45)
Noida Toll Bridge 23.4(23.4)29-20(89)
Oil India Ltd 493.4(492.25)552-431(20)
Omkar Speciality Chemicals Ltd 142.0(143.4)147-50(30)
Omnitech Infosolutions 180.75(180.8)204-105(39)
Onelife Capital Advisors Limited 763.65(758.05)848-223(30)
Onmobile Global 44.1(45.6)84-28(239)
Opto Circu 107.15(110.05)225-97(136)
Orbit Corporation 54.35(56.2)68-33(256)
Orbit Exp 69.0(68.75)70-41(15)
Orient Paper 79.15(79.15)102-48(43)
Orissa Minerals Development Company Ltd 4208.25(4208.4)6039-2555(34)
P,Q,R
P.m. Telelinnks 25.45(24.25)195-23(65)
Page Industries 3385.0(3412.55)3610-2424(0)
Pantaloon Ret 245.6(258.55)271-126(495)
Paper Products 73.65(75.15)81-58(39)
Parekh Aluminex 155.5(148.1)389-140(810)
Pasupati Fincap 10.29(10.09)45-9(334)
Pearl Org 36.4(34.7)36-16(55)
Persistent Systems Ltd. 564.05(554.65)568-301(14)
Petronet Lng 161.8(164.35)179-122(163)
Pg Electroplast Ltd 364.0(374.85)394-132(51)
Phoenix Mills 255.4(245.1)274-155(26)
Phoenixlamp 45.8(44.85)88-43(31)
Pidrugs 221.3(219.7)257-57(23)
Pipavav Shipyard 85.9(86.2)98-52(487)
Piramglas 86.4(87.35)124-82(608)
Plethico Pharmaceuticals 352.0(356.5)396-156(138)
Pradeep Metl 25.3(24.65)28-13(83)
Praj Ind 48.2(48.85)92-40(101)
Prakash Constrowell Ltd 19.8(18.0)21-8(1225)
Prakash Steelage Ltd 118.9(119.7)200-116(11)
Pratibha Industries 52.5(54.6)58-35(39)
Premier Auto 120.85(139.6)151-62(354)
Prime Focus 44.35(45.6)64-41(106)
Prism Cement 48.1(48.65)60-39(18)
Provogue (india) 15.0(15.2)36-11(93)
Pslltd 56.9(57.35)71-54(23)
Ptc 76.7(78.5)80-45(54)
Ptc India Financial Services Ltd 17.25(17.7)20-10(209)
Puravankara Projects 115.55(114.55)117-55(151)
Pvr 285.0(288.55)341-126(26)
Radico Khait 145.4(145.9)155-92(165)
Raj Television Network 211.95(214.0)257-81(42)
Rajesh Exp 139.65(139.5)150-110(92)
Rallis India 145.4(149.3)168-111(44)
Rasoya Proteins Ltd 103.6(104.95)106-18(43)
Redington India 85.3(85.35)94-65(768)
Rei Agro 9.84(9.99)17-7(247)
Reliance Indust 466.15(476.2)565-342(339)
Ricoh India 55.1(55.5)91-29(23)
Ruchi Soya Ind 71.35(72.9)107-59(17)
Rural Electrification Corporation 247.75(250.35)267-142(105)
S
S Bk Of Bikaner 462.65(475.0)501-326(11)
S Bk Of Travan 592.5(606.1)671-470(2)
Sabero Org Guj 118.65(117.75)174-60(9)
Saintgobain 36.7(37.45)70-33(83)
Sandesh 357.15(354.4)370-230(18)
Sandur Mang 471.85(468.3)590-365(11)
Sasken Comm 121.25(119.05)151-103(53)
Scooters India 33.7(35.45)42-24(43)
Se Investments 386.0(385.25)405-205(55)
Sesa Goa 191.0(193.85)270-158(204)
Shakti Pumps (india) Limited 66.25(67.4)73-35(21)
Sharp Ind 11.55(11.48)60-7(164)
Shasun Chem 129.3(133.1)185-48(46)
Shilpi Cable Technologies Ltd 16.75(18.15)25-8(64)
Shree Cement 4449.95(4517.1)4700-2034(0)
Shree Ganesh Jewellery House Ltd 121.95(125.2)139-65(94)
Shree Renuka Sugars 30.8(31.55)42-25(1676)
Shriram Trans 779.0(798.4)800-475(6)
Signet 220.0(218.65)259-76(8)
Sintex Ind 70.45(72.05)104-50(715)
Sks Microfinance Ltd 167.6(174.2)198-54(223)
Solar Explosives 995.0(995.85)1069-736(14)
Sonata Soft 24.15(24.65)27-17(53)
Southind.bank 27.9(29.0)30-20(1361)
Spicejet 45.65(45.85)50-20(3818)
Splash Mediaworks 13.86(14.14)34-13(231)
Sr Ray Alkalies 11.25(11.02)13-7(125)
Srei Int Fin 43.35(44.85)51-18(335)
Srs Ltd 44.0(44.3)51-26(254)
State Trading 226.45(231.6)333-197(11)
Steelcast 54.9(56.4)63-26(18)
Strides Arcolab 1081.0(1060.6)1224-377(306)
Subexltd 13.4(13.51)35-11(117)
Sudar Garments Ltd 172.95(180.05)184-48(225)
Sun Pharma Advanced Research Company 127.2(131.75)145-65(227)
Sundaram Fin 487.5(491.45)559-263(5)
Sundaram Multi Pap Ltd. 20.6(20.6)24-12(178)
Sunil Hitech 86.25(85.8)90-55(74)
Sunteck Realty 500.0(492.95)563-278(42)
Supreme Ind 301.1(301.6)314-172(4)
Supreme Petro 61.45(62.6)70-36(15)
Surya Roshni 77.35(79.5)82-44(11)
Suven 29.75(30.2)35-13(60)
T,U
T.v. Today 79.7(83.3)93-49(39)
Talwalkars Better Value Fitness Ltd. 183.7(185.95)223-133(14)
Tantia Constructions 45.6(45.4)64-39(41)
Tata Coffee 1570.15(1584.85)1674-791(13)
Tata Investment 459.75(459.65)535-416(3)
Texmaco Rail & Engineering Ltd 67.0(66.75)78-47(16)
Thinksoft 88.85(91.0)123-40(53)
Thirumalai Chem 128.0(129.85)145-42(22)
Tide Water 8113.95(8161.3)8585-6385(0)
Time Technoplast 48.0(48.3)59-34(19)
Timken India 191.9(193.3)269-182(21)
Tinplate Of India 52.55(52.15)57-36(34)
Tourism Fin 25.15(26.25)30-21(47)
Tplplast 90.1(99.65)205-62(11)
Trent 1217.4(1264.5)1345-771(2)
Ttk Prestige 3734.9(3513.1)3996-2285(85)
Ttml 12.31(12.86)18-10(575)
Tube Invest 198.65(199.3)221-116(6)
Tulip 26.05(27.4)129-26(72)
Ubholding 95.0(99.95)155-53(425)
Uco Bank 82.25(85.0)95-58(259)
Uflex 100.35(99.65)146-91(49)
Ultratech 1920.05(1919.85)2074-1093(16)
Unichem Lab 198.3(201.4)216-124(15)
Unitdspr 1791.1(1821.15)2149-478(668)
Unitech 37.9(39.7)40-18(8408)
United Bank Of India 78.65(80.4)87-49(28)
Unity Infraprojects 43.55(45.0)56-34(52)
Ushamartin 30.0(30.65)43-21(31)
Ushdev Int 227.25(227.25)325-185(17)
Usher Agro Ltd. 58.0(58.05)68-39(45)
Uttam Steel 67.4(67.25)85-56(70)
V,W,X,Y,Z
V Guard Industries 501.6(510.35)590-164(5)
V S T Ind 1837.0(1843.25)2025-1120(54)
Vaibhav Gems 133.05(139.0)151-33(6)
Vardhman Poly 75.15(72.0)101-41(54)
Venkys 464.95(471.5)621-322(3)
Videocon 216.6(223.2)246-161(36)
Vikas Wsp 45.2(44.85)76-24(121)
Vikasglo 173.4(176.2)225-60(19)
Vikram Thermo 61.8(58.35)63-29(38)
Vinati Organics 158.8(153.5)180-72(10)
Vivmed Labs 339.0(340.1)444-278(4)
Voltas 102.7(104.85)138-81(451)
Welspun India 67.5(66.5)69-33(52)
West Coast Pap 99.0(101.85)134-44(50)
Whirlpool 280.95(275.1)289-165(14)
Wire & Wireless 28.25(29.0)30-6(551)
Yes Bank 518.25(528.15)535-278(818)
Zandu Phar 1482.6(1492.4)1905-1282(2)
Zee News 18.25(18.95)19-9(99)
Zensar Tech 283.0(282.95)302-134(4)
Zenu Infotech 71.45(72.5)83-22(34)
Zodiac Cloth 233.05(220.7)268-164(72)
Zuari Ind 103.9(105.2)196-101(9)
Zylog Systems 62.2(63.65)340-55(65)
GROUP T
A,B
Amara Raja 295.9(296.7)311-101(385)
Arvind Remedies 31.5(30.7)40-19(125)
Assam Company 8.47(9.03)10-4(802)
B & A Ltd 197.1(198.3)255-88(13)
B P L 22.0(23.5)25-14(172)
Bharat Ferti 105.75(108.95)129-39(9)
Binani Ind 130.85(133.4)157-96(14)
C,D
Choice International 51.2(52.15)54-28(56)
Commitment Cap 52.3(52.85)61-16(30)
Compact Disc 16.8(16.9)31-14(66)
Compulearn 8.26(8.61)25-8(155)
Crestani 15.5(15.95)50-15(130)
D C M 77.8(70.75)206-48(79)
Db Stock Brokers 96.05(96.05)112-92(31)
Decngold 20.55(21.15)26-15(42)
Dhanalakshmi Bk 67.45(68.3)79-42(252)
E,F,G,H,I,J
E P C Ind 156.1(156.3)166-80(125)
Financial Tech 1132.3(1172.95)1223-552(46)
Hind Dorr 23.55(24.1)56-21(41)
Hitachih 156.45(157.15)171-98(40)
I F B Ind 110.9(115.2)130-60(217)
Inani Marb 433.8(439.4)630-95(33)
Intensive Air Systems 14.65(15.4)19-4(680)
Jayaswals Ne 12.8(13.16)22-9(70)
Jindal Worldwide 152.0(149.05)172-75(14)
K,L,M,N,O
Kotawala Ind 200.15(200.5)200-82(124)
Luminaire Technologies 51.95(52.05)52-11(1109)
Manoj Housing Finance 54.95(54.9)64-33(23)
Mount Ev Min 124.25(133.55)150-68(104)
Nelco 51.4(51.85)60-38(19)
Nfl Infotech 36.9(38.95)64-24(44)
Nirlon 43.0(43.0)61-31(92)
Oil Country 53.3(55.6)63-47(51)
P,Q,R
Peninsula 72.75(74.85)84-27(65)
Polypro Fibrils (i) 13.45(13.72)15-8(64)
Prakash Ind 50.3(51.55)65-38(87)
R M Mohite Textiles 29.2(26.7)48-15(63)
R S Software 171.6(178.15)208-46(11)
Rain 35.35(36.4)48-29(70)
Rander Fin 88.05(90.0)153-47(53)
Rollatainers 466.25(444.05)473-94(10)
S,T
S Kumars 14.08(14.46)40-12(861)
S P L 104.6(110.1)114-33(30)
Shalibhadra Fin 49.5(48.9)79-40(118)
Shirp Gold Ref 89.25(85.0)146-79(14)
Shristi 174.6(166.3)204-65(28)
Som Distilleries 184.35(195.55)294-125(27)
Sri Adhikari 90.25(90.2)109-64(16)
Subhkam 104.0(108.6)159-83(11)
Symphony Comfort 341.75(348.25)1250-173(6)
U,V,W,X,Y,Z
Upsurge Invest 51.0(48.6)83-22(50)
Vas Animations 24.8(25.9)57-18(56)
Venus Remedies 273.45(275.6)327-155(5)
Viceroy Hotels 25.1(25.95)34-14(37)
Vikas Globalone Ltd 173.4(176.2)225-60(19)
Walchandnagar 82.95(86.8)111-63(157)
GROUP S
A,B
Amrutanj 151.0(153.35)178-138(5)
Amrutanjan Health Care 151.0(153.35)178-138(5)
Amtek Auto 83.05(85.25)146-69(72)
Apw President Systems 130.25(132.55)261-121(75)
Atul Auto 197.85(197.8)222-72(36)
Bajaj Elect 205.0(205.3)234-162(7)
Balkrishna Ind 293.35(296.75)317-166(8)
Bf Utilities 350.55(357.1)490-311(51)
Bharat Bijlee 555.0(567.45)767-528(2)
Bi 204.5(209.95)267-132(37)
C,D,E,F,G
Camson Bio Technologies 67.5(70.25)72-36(21)
Carnation Nutra 492.15(498.25)532-320(3)
Compucom Soft 17.7(18.1)29-9(761)
Controlpr 90.85(85.05)94-28(52)
Damodar Threads 53.05(51.5)56-25(16)
Dolphin Off Ent 119.9(120.4)128-71(25)
Dynamatic Tech 900.0(918.8)1048-590(1)
Emami 580.0(580.0)654-341(3)
Erainfra 135.8(136.0)145-91(75)
Geojit 25.7(25.75)28-14(91)
Granules Ind 156.7(159.7)234-64(6)
Gulf Oil Corp 84.05(85.6)103-64(26)
H,I,J,K,L
Hawkins Cook 2395.0(2400.85)2448-1220(1)
Helios & Matheson 53.5(54.15)61-22(28)
Hind Nati.gl 198.0(201.0)220-156(10)
Ion Exchange 125.75(129.4)159-100(7)
Jmfinan 22.0(22.55)25-11(413)
K Sera Prod 13.06(12.51)14-2(305)
Kennamet 795.0(800.45)1247-793(4)
Kirloskar Bro 167.35(170.1)184-108(5)
Kisan Mouldings 40.55(43.3)44-17(30)
Lambodhara Textile 83.55(87.9)178-31(18)
M,N,O,P,Q,R
Madhucon Projects 39.15(40.75)74-27(89)
Man Indus 125.5(126.8)238-91(24)
Mercator Lines 20.35(20.75)33-16(110)
Micro Tech 41.55(42.35)91-38(52)
Modison Metals 39.2(39.75)51-30(31)
Mohit Industries 56.9(57.55)68-21(27)
Nakoda Tex 11.89(11.95)13-7(93)
Ortin Laboratories 34.3(34.8)36-13(55)
Patel Eng 81.85(84.1)127-62(28)
Rainbow Papers 82.6(82.35)91-59(378)
Relaxo Footwear 873.1(908.6)916-262(1)
S
Sanwaria Agro 36.7(37.85)49-12(51)
Sarda Energy & Minerals Ltd 128.7(132.4)155-104(8)
Sardaen 128.7(132.4)155-104(8)
Shahi Shipping 132.25(136.0)153-70(469)
Shakti Pumps 66.25(67.4)73-35(21)
Sharon Bio-medicine 360.0(362.5)460-288(11)
Shivvani 98.4(99.65)224-97(30)
Southern Ispat 8.82(8.58)9-2(245)
Steel Exchange India 84.0(80.95)104-70(74)
Subros 29.95(29.5)40-22(57)
Super Sales Ag 268.0(259.25)286-126(13)
Syncom Form 64.65(65.55)79-33(19)
T,U,V,W,X,Y,Z
Tilaknagar Industries 80.15(81.8)86-36(86)
Timex 23.5(24.15)29-16(90)
Unitedbrew 769.75(778.75)1023-404(200)
V I P Ind 85.25(83.85)127-68(202)
Vadilal Ind 223.05(228.7)306-96(15)
Valecha Eng 59.45(61.6)83-45(28)
Vardhman Industries 40.05(36.45)42-24(39)
Vinati Organics 158.8(153.5)180-72(10)
Wim Plast 412.5(419.7)427-185(5)
Zicom Elec Sec 85.3(86.55)100-32(15)
Zydus Wellness Ltd 492.15(498.25)532-320(3)
GROUP Z
A,B
Aarey Drugs 60.0(60.0)71-9(36)
Aci Infocom 152.7(157.7)176-45(68)
Agarwal Holdings 21.8(22.7)73-21(1524)
Apeego 214.35(214.45)225-20(243)
Ashutosh Paper Mills 56.65(56.15)86-20(106)
Associated Finlease 38.3(40.25)44-10(94)
Barasia Holding & Trading Company 225.0(226.45)254-152(20)
Beryl Drugs 30.2(32.2)37-14(34)
Blue Circle Services 46.35(46.15)85-45(1773)
C,D,E,F
Centron Ind 135.15(142.25)214-23(22)
Confidence Trading Company 318.75(318.25)320-11(61)
Dhvanil Chemicals 74.5(75.45)86-29(495)
Elpro Packaging 15.25(14.53)47-9(131)
Empire Ind 708.0(712.75)787-590(1)
Esaar 58.65(57.95)65-10(338)
Eurogold Jewellery 102.9(98.0)119-13(34)
Finalysis Credit & Guarantee Company 158.4(159.9)173-30(19)
G,H,I
Gemstone Investment 15.15(15.1)20-7(1914)
Global Securities 74.5(77.9)82-10(78)
Grenada Investment & Trading Comapny 112.6(112.8)142-11(21)
Hind. Copper 138.0(140.7)320-136(92)
Hingir Rampur 146.8(139.85)146-16(102)
Imp Finance 34.6(33.7)47-18(75)
Insul Elec 500.0(492.95)563-278(42)
Intec Secur. 74.4(75.7)90-38(20)
Intellcap 96.05(91.5)103-78(1450)
J,K,L,M
Jalan Metallurgical 317.55(319.95)390-52(93)
Jalgaon Reroll 47.8(50.0)128-47(197)
Kalefilms 16.7(17.15)49-14(394)
Krishnadeep Trade 52.7(50.25)88-35(25)
Lesha Steels 98.35(108.6)145-66(19)
Mahanivesh 504.0(509.95)525-207(131)
Margltd 48.05(48.3)103-47(51)
Mppolyprole 206.6(212.7)243-88(74)
N,O,P,Q
National Min 159.9(163.55)206-149(416)
Natraj Comm 125.0(125.25)137-36(45)
Ncl Research And Financial Services 1155.0(1159.0)1189-136(18)
New Horizon Leasing & Finance 100.1(99.8)125-87(19)
P I Industries 639.9(669.5)693-424(3)
Parikh Herbals 16.24(15.94)65-5(711)
Pee Jay International 9.48(9.13)9-2(150)
Polytex India 251.0(251.7)281-131(109)
R
Rajesh Strips 40.0(38.85)41-20(41)
Rasoya Proteins 103.6(104.95)106-18(43)
Regency Trust 29.7(30.95)59-15(38)
Responind 93.75(92.0)135-77(31)
Riba Textiles 31.05(32.65)35-13(28)
S
S V Electricals 9.77(9.87)12-3(320)
Sawaca Finance 174.95(171.4)234-34(110)
Secunderabad Healthcare 17.7(18.6)30-6(100)
Shaktiman Mercantile 47.7(47.0)85-32(409)
Shree Nath 86.0(85.0)88-8(2686)
Shubham Granites 18.5(19.05)50-13(120)
Sudarshan Chem 442.0(449.1)719-370(3)
Sulabh Eng 470.0(473.05)494-16(23)
Surya Industrial Corporation 105.4(103.0)105-64(24)
Swan Mills 126.0(126.0)147-58(294)
T,U,V
Thakker`s Dev 186.9(178.0)186-96(21)
Tilak Finance 125.95(120.65)126-9(14)
Toshika Chemicals 187.35(187.0)195-58(86)
Trendy Knitwear 13.0(13.0)19-4(289)
Unisys Software And Holding Industries 264.55(261.75)300-107(78)
Unno Ind 22.9(22.25)23-2(159)
Veerenrgy 14.7(15.6)19-2(643)
Venusvent 12.18(12.32)26-8(194)
Vishal Cotspin 138.0(137.6)190-122(10)
Vision Tech 9.15(9.0)11-5(463)
W,X,Y,Z
Wyn Aqua Exp 19.8(19.95)21-5(195)


Go to Top

Photo Gallery
A visitor walks next to a sand sculpture on elections made by Indian sand artist Sudarshan...

A visitor walks next to a sand sculpture on elections made by Indian sand artist Sudarshan...

Members of the election staff carry electronic voting machines (EVM) through a tea garden...

Members of the election staff carry electronic voting machines (EVM) through a tea garden...

A man rests on a boat on the banks of the river Yamuna in the old quarters of Delhi...

A man rests on a boat on the banks of the river Yamuna in the old quarters of Delhi...

Rescue work is carried out after Dimapur-Kamakhya BG Express derailed near Jagiroad Station...

Rescue work is carried out after Dimapur-Kamakhya BG Express derailed near Jagiroad Station...

Pranab Mukherjee during a meeting with Indian Postal Service Probationers...

Pranab Mukherjee during a meeting with Indian Postal Service Probationers...

Policemen conduct checking on the eve of Lok Sabha elections in Patna...

Policemen conduct checking on the eve of Lok Sabha elections in Patna...

A labourer sits at a window under a railway bridge in the old quarters of Delhi...

A labourer sits at a window under a railway bridge in the old quarters of Delhi...

Bollywood lyricist Gulzar during the inauguration of the painting exhibition Epic...

Bollywood lyricist Gulzar during the inauguration of the painting exhibition Epic...

Members of the election staff carrying electronic voting machines (EVM) cross a water channel...

Members of the election staff carrying electronic voting machines (EVM) cross a water channel...

A woman pastes cow dung cakes on a wall for drying in the northern Indian city of Allahabad...

A woman pastes cow dung cakes on a wall for drying in the northern Indian city of Allahabad...

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