Press Esc to close
Wednesday 22 October 2014
News updated at 2:50 AM IST
Weather
Max: 25.4°C
Min : 20.2°C
In Bangalore
Sunny day

Stocks prices as on Feb 1, 2013

Feb 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 646.3(650.9)915-638(9)
A C C 1316.5(1322.55)1514-1105(12)
Abbot 1443.5(1449.85)1807-1375(0)
Abg Shipyard 396.15(381.7)463-295(70)
Abirlanuv 1124.9(1137.75)1190-726(18)
Acl 199.15(202.3)220-135(182)
Adani Enter 245.8(249.85)443-151(443)
Allahabad Bank 159.55(163.5)211-103(323)
Alok Industr 10.86(10.78)23-10(949)
Alstom Proje 361.7(358.05)441-327(4)
Andhra Bank 110.8(112.2)138-89(73)
Apollo Hosps 810.75(804.55)902-553(12)
Apollo Tyres 87.0(86.3)102-68(151)
Arvind 94.2(94.5)107-59(170)
Ashok Leyland 24.65(24.45)32-20(776)
Asian Paints 4540.9(4502.05)4565-2898(96)
Aurobindo Phar 191.95(187.65)204-99(174)
Axis Bank 1507.7(1505.2)1519-922(136)
B
B H E L 225.35(227.7)328-195(2004)
Bajajhoin 968.25(967.2)1058-667(1)
Balaji Tele. 50.0(49.9)63-32(16)
Ballarpur Ind 23.05(22.7)26-17(67)
Bank Of India 353.85(352.7)408-253(264)
Bharat Earth. 266.95(266.05)702-262(8)
Bharat Elec 1270.0(1273.4)1665-1124(0)
Bharat Forge 230.75(229.6)347-227(25)
Bhartiartl 330.5(339.4)400-238(1686)
Bk Of Baroda 867.15(867.4)899-606(72)
Bombay Dye 117.35(119.5)139-78(100)
Boschl 9199.85(9244.0)9590-7220(1)
Bpcl 422.0(410.5)449-282(166)
Brigade Enterprises 78.65(78.6)112-45(20)
Britannia Ind 472.5(483.55)599-400(6)
C
C E S C 324.2(311.3)345-243(27)
C M C 1377.9(1364.15)1446-685(0)
Cadila Health 858.2(864.4)964-650(6)
Cairn India 326.45(323.8)400-296(125)
Canara Bank 470.55(481.1)566-306(47)
Castrol India 309.15(303.2)338-193(31)
Central Bank Of India 82.55(84.15)111-62(106)
Century Tex 388.15(389.95)470-253(161)
Chambal Fert 66.6(66.65)94-62(97)
Cipla 413.65(407.2)435-286(136)
Coal India Ltd 355.75(353.55)386-301(433)
Colgatepalm. 1345.55(1350.8)1580-991(21)
Container Corp 918.65(929.7)1097-830(165)
Corp Bank 427.85(456.2)528-362(128)
Crompton Gr. 106.3(106.9)167-100(281)
Cummins India 502.35(488.55)550-396(75)
D,E,F
Dabur India 133.2(131.75)140-95(1058)
Dena Bank 107.5(111.0)128-68(354)
Dish Tv India 73.25(71.95)84-52(249)
Dlf 267.95(277.8)279-169(1213)
Dr Reddy`s Lab 1946.7(1918.25)1968-1528(13)
Dredging Corp 211.15(214.95)321-210(3)
E I H 69.75(69.7)103-65(13)
Edelweiss Capital 33.15(33.35)45-25(31)
Educomp Sol 126.6(127.75)262-124(112)
Eng India 220.4(220.8)288-206(6)
Escorts 68.9(68.05)93-55(163)
Essel Propack 35.7(36.4)46-27(54)
Exide Ind 122.4(122.95)166-112(123)
F D C 92.75(92.15)105-75(10)
Federal Bank 511.15(506.1)550-335(156)
Finolex Cables 57.7(58.05)64-29(47)
Finolex Ind 76.55(78.7)81-46(100)
G
G E Shipping 239.35(244.65)291-224(4)
Gail 342.65(342.45)401-303(70)
Geometric 101.25(101.7)125-60(35)
Glaxo Smithk. 2039.75(2051.1)2338-1916(1)
Glaxocon 3805.0(3768.35)3894-2179(1)
Global Tele 23.65(23.55)61-22(102)
Gmr Infra 20.2(18.9)34-16(2286)
Godrej Cp 711.45(708.45)767-420(6)
Grasim Ind 3007.7(3006.7)3511-2216(3)
Great Offshore 82.5(83.25)140-73(18)
Guj. Min Deve 193.65(192.5)221-158(13)
Gujarat Gas 312.85(312.45)437-270(15)
Gujarat Narmada 81.25(82.65)92-75(8)
Gujarat St Petronet 71.95(72.5)89-62(124)
H
H C L Infosys 36.7(36.75)51-34(45)
H C L Tech 688.7(688.85)720-438(19)
H D F C Bank 640.15(643.4)705-482(446)
H M T 38.5(38.85)53-33(18)
Hdfc 778.65(786.65)882-610(387)
Hdil 78.0(76.65)135-59(5001)
Hero Honda 1813.35(1823.4)2278-1720(23)
Hexaware Tec 76.75(79.2)142-72(331)
Hind Petro 338.0(328.9)381-275(327)
Hind Zinc 128.25(128.6)149-113(43)
Hindalco Ind 113.45(115.75)164-100(883)
Hpcl 338.0(328.9)381-275(327)
Hsng Dev Infra 78.0(76.65)135-59(5001)
Hsq Dev Fin 778.65(786.65)882-610(387)
Hul 465.0(472.95)579-376(112)
Hul 465.0(472.95)579-376(112)
I
I T C 309.15(307.4)309-197(1199)
Icici Bank 1171.0(1190.85)1231-767(306)
Idbi 105.75(107.6)121-82(146)
Idea Cellular 111.85(112.6)124-71(568)
Idfc 168.25(169.75)185-110(350)
India Cements 87.9(86.25)118-70(56)
India Infoline 83.85(83.7)93-44(33)
Indiabulls Real Est 78.55(76.85)83-41(3167)
Indian Bank 206.0(201.25)265-152(7)
Indian Hotels 61.8(61.7)80-51(82)
Indian Ovrsea 80.25(80.9)119-66(109)
Indo Rama Sy 24.35(24.85)35-19(26)
Indusind Bank 438.5(435.4)445-287(61)
Infosys Tech 2770.95(2788.75)2990-2101(69)
Ingersollrand 455.0(459.7)543-438(2)
Ingvysya 586.45(590.85)600-310(60)
Ioc 336.55(327.3)375-239(263)
Ipca Lab 493.05(492.85)537-309(13)
Ispat Ind 11.53(11.57)15-9(793)
J,K,L
J & K Bank 1380.0(1368.55)1473-782(6)
J B Chem 86.25(84.2)96-58(14)
Jaiprakash Ass 83.3(86.95)106-58(1914)
Jaypee Infratech Limited 49.75(49.95)61-39(22)
Jet Airways 622.65(622.1)688-256(1705)
Jindal 109.8(109.0)180-101(73)
Jindal Stainless 64.0(63.6)88-55(26)
Jindal Steel 415.5(420.35)663-321(123)
Jsw Steel 877.25(882.95)893-566(159)
Kfa 12.83(12.78)30-7(1948)
Kotakbank 671.2(677.95)684-498(374)
L I C Hsq Fin 283.25(281.55)300-228(117)
L&t 1534.9(1542.9)1719-1106(144)
Lanco Infratech 12.8(12.49)25-10(3110)
Lupin 609.05(604.45)631-412(177)
M,N
M & M 885.95(890.25)974-621(70)
M&m 885.95(890.25)974-621(70)
Mangalore Ref 61.8(64.1)74-49(215)
Maruti 1608.7(1582.65)1634-1052(106)
Mastek 158.35(160.85)185-86(24)
Merck 643.65(661.15)714-555(2)
Mphasis Bfl 373.0(373.35)439-317(2)
Mtnl 24.6(24.6)45-20(269)
Mtnl 24.6(24.6)45-20(269)
N T P C 156.75(156.6)190-138(197)
Nation.ferti 70.75(70.65)96-66(8)
National Alum 48.6(49.4)68-44(51)
Nestle Ind 4719.05(4757.4)5040-4170(2)
Neyveli Lignite 84.15(83.75)105-70(17)
Novartis India 636.15(644.6)934-631(3)
O,P,Q
O N G C 332.45(339.65)354-240(593)
Omaxe 162.2(163.5)171-139(59)
Oracle Fin 3148.85(3195.65)3414-2035(2)
Orchid Chem 87.15(87.55)197-86(87)
Oriental Bank 321.75(334.35)367-207(65)
P & G Hygiene 2500.0(2498.0)2784-1835(0)
Parsvnath Dev 41.7(41.0)64-35(118)
Pfizer 1148.1(1152.05)1410-1073(1)
Pidilite Ind 245.9(232.0)261-133(805)
Piramalhe 563.0(564.65)617-395(2)
Pnb 899.4(912.45)1091-659(401)
Polaris Soft 115.0(114.3)175-102(37)
Power Fin Corp 207.3(210.35)223-139(133)
Power Grid Corp 110.4(110.2)124-100(96)
Punj Lloyd 54.4(53.05)65-41(825)
R
Ranbaxy Lab 448.65(447.7)578-395(78)
Rashtriya Chem 53.05(53.05)73-47(38)
Raymond 379.1(376.65)488-327(55)
Rcom 81.25(82.65)109-46(2122)
Reliance Capital 474.15(474.8)508-282(490)
Reliance Ind 893.45(886.55)954-671(301)
Reliance Power 91.9(92.25)139-75(847)
Relinfra 515.85(515.55)679-416(256)
Rolta India 63.1(62.8)108-58(52)
S
S A I L 87.0(86.8)115-75(254)
Satyam Comp 117.65(119.9)125-65(674)
Sbi 2409.9(2436.6)2550-1804(271)
Shipping Corp 53.8(53.9)81-48(66)
Siemens 644.55(654.5)838-630(26)
Skf 577.15(576.5)728-557(22)
Sobha Developers 424.3(427.8)450-252(26)
Sterlite Ind 111.95(113.9)138-88(371)
Sterlite Optical 31.4(31.6)46-27(64)
Sun Pharma 719.8(718.25)775-532(280)
Suntv 479.6(470.75)483-176(96)
Suzlon Energy 25.15(24.5)32-14(24334)
Syndicate Bnk 133.35(134.5)145-84(160)
T,U,V,W,X,Y
Tata Chem 360.75(357.9)381-299(23)
Tata Power 102.65(101.2)121-83(3699)
Tata Tea 146.85(149.6)181-100(650)
Tatacomm 230.0(233.25)266-190(15)
Tatamotors 285.0(298.0)337-202(1612)
Tcs 1346.4(1342.75)1438-1046(98)
Tech Mahindra 1004.8(999.4)1043-579(25)
Thermax 581.55(579.55)639-401(129)
Tisco 400.75(404.8)500-347(588)
Titan Ind 285.8(279.55)313-190(894)
Torrent Pharma 693.05(702.4)766-546(1)
Torrent Power 171.95(168.2)252-146(35)
Tvs Motor 42.6(43.7)55-31(440)
Union Bank 248.75(255.1)288-150(225)
Unitedphos 131.6(133.05)168-105(263)
Vijaya Bank 58.25(59.45)68-46(212)
Welspunguj 98.6(100.6)156-83(396)
Wipro 407.8(411.2)452-325(53)
Wockhardt 1755.0(1746.4)1827-381(11)
Zeeenter 230.5(230.35)247-118(438)
GROUP B
A
Agarind 130.0(130.45)154-85(5)
3i Infotech 8.04(7.87)22-7(310)
A P Paper 224.7(230.7)373-146(15)
A.k.capital Services 218.6(212.85)273-131(12)
Aban Offsho 347.35(350.8)571-320(63)
Adani Power Ltd 60.2(60.85)96-36(326)
Adani Power Ltd 60.2(60.85)96-36(326)
Adhunik Metaliks 37.65(37.4)59-24(30)
Adlabs Films 73.6(73.25)103-49(15)
Advanta India 1012.05(991.5)1065-307(8)
Aegis Logis 168.35(168.85)210-110(10)
Aftek Ltd 8.66(8.67)14-5(92)
Agro Tech Foods 517.7(515.15)536-400(1)
Ajanta Pharma 599.05(617.15)674-170(81)
Akar Tools 24.55(24.25)43-19(25)
Aksh Optifibre 17.6(18.2)20-6(60)
Alembic 17.3(18.1)20-14(59)
Alembic Pharmaceuticals Ltd 76.15(78.0)80-39(55)
Alstom 176.05(181.05)230-139(5)
Amar Remedies 37.0(37.95)163-28(62)
Anikinds 36.95(36.85)40-24(26)
Anjani Fabrics 8.95(8.6)21-7(106)
Ankit Metal 25.0(25.7)30-11(37)
Ansal Properties 34.35(34.65)42-21(31)
Apar 130.85(134.6)185-124(6)
Apl Apollo Tubes Ltd 224.95(223.05)231-131(18)
Aptech 58.15(58.35)98-57(55)
Archies 23.45(23.5)34-20(51)
Arrow Webtex 72.7(73.7)87-52(370)
Asahi Songwon Colors 70.95(68.85)105-66(15)
Asahi Songwon Colors Ltd 70.95(68.85)105-66(15)
Ashapura Mine. 45.4(46.5)57-8(18)
Ashika Credit Capital Ltd 103.0(99.65)150-37(32)
Astra Micro 40.25(38.95)49-33(40)
Astra Zeneca 1341.85(1346.5)2649-1310(1)
Atlanta 49.5(49.0)70-32(94)
Atul Chem 369.0(363.35)472-175(12)
Autoline Industries 130.4(118.9)211-116(334)
B,C
B O C India 340.5(355.4)530-313(2)
Bajaj Auto Fin 1290.0(1290.6)1416-729(1)
Bajaj Hind 23.9(23.4)37-21(577)
Balmer Lawri. 657.75(660.25)709-503(1)
Balrampur Chini 46.55(45.75)74-42(297)
Bank Of Maha 58.6(59.0)66-42(34)
Bata India 780.5(788.5)989-649(27)
Bayer 1198.9(1201.4)1341-749(10)
Berger Paints 179.85(173.9)182-98(131)
Bgr Energy Systems 244.35(242.75)373-230(13)
Bhagwati Banquets 85.2(85.55)102-57(9)
Bharati Shipyard 61.8(61.55)114-60(20)
Bhussteel 446.95(450.25)505-344(46)
Bihar Caustic 102.05(98.05)116-62(17)
Biocon Ltd 281.3(280.1)321-208(707)
Blue Dart Ex. 1995.0(2023.95)2300-1530(0)
Blue Star 165.9(166.8)230-158(4)
Bombay Bur Trdg 131.8(128.6)158-78(28)
Bombay Rayon Fashions 255.8(254.0)278-220(199)
C J Gelatine 41.5(39.95)41-5(24)
C R I S I L 994.5(1001.55)1261-855(0)
Carbon Everflow 84.65(84.1)99-74(110)
Carborun. Univ 146.9(149.0)175-141(41)
Ceat 104.55(105.3)125-82(27)
Chirawa Cements 113.7(115.2)163-28(296)
Cholam. Inv 283.05(282.75)299-151(3)
Chromatic India 141.5(137.5)148-59(53)
City Union Bnk 62.4(61.65)65-36(99)
Colourchem 567.0(575.2)683-548(1)
Core Project 304.8(300.95)345-253(26)
Coromandel Fert 227.15(223.15)313-210(9)
Cox And Kings(india) Ltd 135.0(136.4)201-119(12)
Cupid Trad 232.0(233.4)275-65(3)
D,E,F
D C M Shr. Con 65.15(66.55)86-39(9)
D C W 18.45(18.15)26-9(150)
Dabur Pharma 106.8(107.25)176-78(25)
Decolight Ceramics 10.93(11.0)13-2(119)
Deepak Fert 112.65(112.7)170-111(13)
Den Networks Ltd 223.05(226.6)238-77(11)
Development Credit Bank 46.2(46.6)52-36(200)
Dewan Hsq Fin 211.2(206.7)279-142(21)
Dhanuka 125.1(125.0)140-80(19)
Dishman Pharma 110.6(108.6)124-41(123)
Divi's Lab 1065.45(1049.95)1233-711(14)
E I Dparry 178.65(178.7)256-165(28)
Eclerx Services 625.0(629.6)900-570(1)
Eicher Motors 2831.5(2810.05)3240-1620(1)
Elder Pharma 380.55(384.8)474-267(3)
Electrosteel C. 25.25(25.6)29-16(156)
Elgi Equip. 91.45(97.6)99-68(9)
Empee Distilleries 80.1(81.0)96-58(48)
Ess Dee Aluminium 315.0(326.4)410-114(5)
Essar Oil 91.85(85.6)92-46(5079)
Essarship 89.0(87.35)106-59(18)
Eveready Ind 21.9(21.3)32-16(121)
Everest 240.25(244.65)282-119(4)
Everonn Systems India 96.65(97.8)333-90(166)
Excel Crop 182.9(181.55)242-85(3)
Excel Info 30.05(30.95)31-17(32)
Fairfield Atlas 113.5(118.1)187-95(19)
Fedmoggoe 200.0(198.5)335-181(4)
Fiem Industries 192.1(192.9)219-123(18)
Firstsource Solutions 11.56(10.79)15-8(411)
Flexituff International Limited 208.0(215.4)384-175(14)
Fortis Healthcare 108.85(109.95)119-89(18)
Future Capital Holdings 178.8(183.4)234-116(8)
Future Ventures India Ltd 9.7(9.7)11-7(507)
G,H
G I C Hsq Fin 134.95(135.75)156-83(41)
Gallantt Metal 26.95(27.0)32-15(239)
Gandhimathi Appliances 268.5(266.75)420-260(4)
Gangotri Iron 45.5(45.8)50-35(88)
Gati 34.8(34.95)49-27(33)
Geodesic Inf 16.3(15.55)65-14(421)
Gillanders Arbuthnot 78.25(81.75)92-57(12)
Gillanders Arbuthnot&co-ltd 78.25(81.75)92-57(12)
Gitanjali Gems 579.2(568.0)614-296(256)
Glenmark Phar 513.6(501.95)550-286(95)
Globus Spirits 115.45(113.5)150-87(6)
Glodyne 16.8(16.05)434-15(210)
Godawari Power 106.8(108.05)136-98(7)
Godfrey Phi. 3305.0(3355.2)3944-2650(2)
Godrej Indus 302.8(304.25)331-195(70)
Goenka Diamond & Jewels Ltd. 31.65(31.5)34-4(689)
Greave 85.9(82.15)99-60(76)
Gruh Fin 221.35(223.3)249-119(8)
Gufic Biosciences 9.12(8.24)9-4(71)
Guj. Fluoroch. 296.25(291.2)542-270(14)
Guj. Nre Coke 20.3(20.55)28-15(659)
Guj. State Fert 65.05(66.35)91-64(49)
H F C L 9.29(9.46)16-9(241)
Hanung Toys 146.45(147.7)179-106(13)
Harrisons Malay 57.6(57.0)86-56(22)
Hatsun Agro 84.55(85.4)99-66(8)
Havell`s India 654.95(657.1)699-477(21)
Hind Con 18.35(17.8)33-14(1379)
Hind Motors 10.57(10.26)14-7(149)
Hind Oil Exp 102.35(102.8)152-92(130)
Hind Sanitary 118.3(125.15)181-104(81)
Honeywell 2520.1(2536.4)3391-2230(0)
Hotel Leela 27.1(27.2)40-26(45)
Hov Services 34.3(35.45)56-27(20)
Ht Media 102.45(103.75)149-82(11)
Hyderabad Ind 450.0(452.05)547-318(2)
I,J
I F C I 34.65(35.35)49-24(3210)
I V R Cons 34.0(34.35)75-30(1266)
Ibn18 34.55(33.55)38-15(1200)
Il&fs Transportation Networks Ltd. 199.2(197.8)227-156(5)
Ilfs Venture 22.6(22.95)32-22(31)
India Glycols 156.8(156.15)226-118(10)
Indiabulls Finan 318.7(327.0)345-173(202)
Indiabulls Power 12.61(12.56)20-9(717)
Indian Infotech And Software 24.85(24.85)26-4(1011)
Indoco Remedies 62.55(60.85)83-50(16)
Indraprastha Gas 259.45(259.75)391-170(246)
Indswift Lab 51.3(51.55)133-39(21)
Inox Leisure 80.25(81.35)96-46(8)
Int Combustion 211.35(192.25)295-190(7)
Irb Infrastructure Developers 117.4(121.55)210-100(405)
Ivrcl Infrastruc 34.0(34.35)75-30(1266)
J Kumar Infraprojects 228.2(226.3)248-143(40)
Jagran Prakashan 106.6(107.9)117-78(6)
Jai Corp 76.95(73.35)117-50(811)
Jain Irrigation 73.1(74.45)121-59(323)
Jaiprakash Hydro 34.75(35.05)49-24(141)
Jay Shree Tea 114.25(116.05)128-78(12)
Jhaveri Weld 65.8(62.95)68-6(115)
Jindal South West Holdings 604.15(602.3)1092-495(16)
Jindpolyfm 168.05(169.55)240-153(14)
Jk Cement 322.1(320.1)369-116(2)
Jk Paper 37.4(35.05)46-32(93)
Jklakshmi 143.4(145.8)171-47(27)
Jubilant Org 212.15(216.4)248-154(3)
Jyothy Laboratories 147.75(151.35)208-78(5)
Jyoti Struct 41.5(40.75)58-36(34)
K,L
K R B L 26.5(26.9)28-16(35)
K S B Pumps 185.0(186.75)266-177(150)
Kadvani Sec 32.5(31.6)34-17(90)
Kajaria Ceramic 215.1(212.05)261-118(11)
Kale Consult 368.0(369.05)407-116(1)
Kalpataru Pwr 93.0(95.2)134-64(13)
Kalyani Steels 54.5(54.5)70-46(76)
Kamdhenu Ispat 32.7(30.95)36-13(78)
Kanani Industries Ltd 28.0(26.72)43-16(53)
Kanoria Chem 39.25(38.75)40-28(20)
Kansanero 1097.85(1080.3)1139-861(1)
Kar Vysy Bank 518.9(529.5)592-352(43)
Karnataka Bnk 162.55(164.75)198-70(676)
Kaveri Seed Company 1363.7(1360.4)1491-480(4)
Kecil 59.55(60.95)80-47(14)
Kesoram Ind 120.5(121.7)170-106(6)
Kirloskar Ferro 29.0(28.75)33-20(37)
Kirlpnu 482.0(483.0)574-400(4)
Kolte Patil Developers 112.9(112.5)136-33(130)
Kpitcumm 110.95(112.2)142-73(31)
Kpr Mill 136.5(139.05)148-75(4)
Kwality Credit & Leasing 104.7(100.3)151-24(21)
Kwality Dairy 34.0(33.85)47-25(57)
La Opala Glass 235.3(232.55)302-89(9)
Lakshmi Machine 2201.0(2178.55)2330-1497(1)
Lakshmi Precision 37.95(36.25)49-35(25)
Liberty Phosp 212.75(208.85)229-57(254)
Lloyd Elect 49.9(48.95)74-38(14)
Lloyds Steel Ind 15.05(15.47)16-8(250)
Lovable Lingerie Ltd 323.45(324.45)479-292(16)
M
M And B Switchgears Limited 23.95(23.0)27-5(147)
M R F 13220.1(13151.0)13850-8127(2)
Madhur Capital 17.6(17.86)37-6(80)
Madras Cements 238.6(240.3)253-117(8)
Magmafin 96.0(91.1)110-54(12)
Mah Scooter 460.0(480.35)555-290(1)
Mahforg 46.7(47.05)73-46(31)
Mahindra 1055.5(1052.15)1224-602(11)
Mahindra Ugine 65.75(64.75)70-45(91)
Man Infraconstruction Ltd. 180.0(181.95)229-109(25)
Manali Petro 9.42(10.56)14-9(468)
Manappuram Gen 43.3(43.5)60-18(140)
Mandhana Industries Ltd. 261.65(264.2)309-211(41)
Mangalam Cem 157.0(158.05)192-102(4)
Mangalore Chem 36.3(36.1)57-35(38)
Marg 29.05(31.65)103-28(74)
Marico Ind 230.1(227.35)250-151(146)
Mathew Easow 37.05(38.8)87-25(47)
Max India 247.2(249.65)266-154(5)
Mcleod Russel India 356.45(361.9)372-189(14)
Mcnally Bharat Engineering Company 88.9(91.65)128-81(24)
Mhril 302.2(305.9)358-255(2)
Midfield Industries Ltd 13.4(15.55)51-12(170)
Mindtree 798.7(787.15)814-413(6)
Mirza 23.0(23.55)26-17(45)
Mmtc Ltd 558.7(559.75)922-556(12)
Monsanto India 635.65(642.8)792-599(1)
Moonlac Trading & Finance 18.0(18.3)30-15(80)
Morarjtex 13.11(12.49)15-8(56)
Motherson Sumi 199.2(197.0)208-103(7)
Mundra Port 149.9(150.0)157-105(525)
Muthoot Cap 123.8(125.6)138-58(34)
Muthoot Finance Ltd 227.5(227.75)246-105(53)
Mysore Cem 48.25(48.55)60-26(27)
N,O
N I I T 26.85(27.05)56-26(57)
Nagarjuna Con 46.9(46.75)66-28(138)
Nahar Spin 85.55(81.1)88-45(51)
Natco Pharma 458.3(460.9)505-252(5)
Navneet Pub 64.1(64.45)70-51(13)
Nbventure 200.0(195.75)226-147(23)
Neocorp 29.7(30.0)49-21(66)
Nesco 789.0(791.8)827-577(2)
Net 4 India 115.5(116.15)180-50(10)
Network 18 Media 39.2(37.95)50-26(223)
Nhpc 28.2(28.9)29-14(2089)
Nhpc Ltd 28.2(28.9)29-14(2089)
Niit Technologies 254.7(261.35)324-207(6)
Nikki Global Finance 578.9(569.0)579-121(4)
Nilkamal Plast 212.9(213.9)274-193(6)
Nitin Fire Protection Industries 70.55(71.0)83-35(34)
Nocil 16.7(16.8)20-15(65)
Noida Toll Bridge 22.3(22.3)29-22(31)
Oil India Ltd 525.55(539.2)617-431(320)
Omkar Speciality Chemicals Ltd 139.9(140.05)150-50(37)
Omnitech Infosolutions 195.0(197.2)204-105(43)
Onelife Capital Advisors Limited 737.55(720.6)848-223(91)
Onmobile Global 40.8(39.75)84-28(346)
Opto Circu 79.8(79.4)225-78(463)
Orbit Corporation 43.8(43.8)68-33(130)
Orbit Exp 75.35(73.6)75-41(15)
Orient Paper 78.05(79.1)102-53(20)
Orissa Minerals Development Company Ltd 3879.25(3865.25)6039-2555(4)
P,Q,R
Page Industries 3410.0(3450.0)3610-2424(0)
Panacea Biotec 129.35(133.95)149-63(80)
Pantaloon Ret 245.8(248.2)275-126(368)
Paper Products 69.3(69.6)81-58(8)
Parekh Aluminex 153.35(146.05)389-114(115)
Pasupati Fincap 11.08(11.23)45-9(80)
Persistent Systems Ltd. 536.2(549.75)589-301(5)
Petronet Lng 150.75(151.8)179-122(69)
Pg Electroplast Ltd 367.6(361.8)394-132(161)
Phoenix Mills 278.6(272.35)286-155(123)
Pidrugs 179.0(179.65)257-66(3)
Pipavav Shipyard 88.85(87.85)98-52(1466)
Plethico Pharmaceuticals 354.8(354.8)396-156(174)
Pnb Gilts 27.95(27.7)31-23(23)
Polyplex Corp 199.75(197.95)226-143(4)
Praj Ind 45.8(46.0)92-40(84)
Prakash Constrowell Ltd 23.05(22.9)24-8(59)
Prakash Steelage Ltd 102.7(102.7)200-92(15)
Pratibha Industries 48.75(50.1)58-35(15)
Premier Auto 101.8(101.3)151-62(20)
Prime Focus 47.65(48.3)64-41(55)
Pslltd 52.0(52.05)71-51(13)
Ptc 74.15(76.5)81-48(139)
Ptc India Financial Services Ltd 16.8(15.9)20-13(222)
Puravankara Projects 102.75(104.4)122-55(174)
Pvr 267.35(261.95)341-135(16)
Radico Khait 146.8(148.45)155-92(17)
Raj Television Network 212.75(211.65)257-81(35)
Rajesh Exp 135.0(134.85)150-110(69)
Rallis India 131.95(130.2)168-111(54)
Rasoya Proteins Ltd 100.2(100.25)106-18(62)
Redington India 87.1(90.25)94-65(14)
Rei Agro 9.83(9.96)17-7(254)
Reliance Indust 443.6(438.4)565-342(128)
Reliance Media World Ltd 37.15(37.35)66-35(21)
Ricoh India 49.5(51.0)91-29(89)
Rural Electrification Corporation 236.85(241.8)267-142(103)
S
S Bk Of Bikaner 478.65(471.4)501-326(144)
S Bk Of Mysore 670.4(667.05)774-440(4)
S Bk Of Travan 583.95(590.85)671-470(10)
Sabero Org Guj 97.35(89.1)174-62(30)
Sandur Mang 475.0(469.95)590-383(1)
Sanghi Ind 22.4(21.7)28-13(3426)
Sasken Comm 125.0(124.6)151-103(7)
Savita Chem 521.25(515.75)551-402(4)
Sayaji Hotels 128.0(122.15)164-107(70)
Se Investments 387.0(385.65)405-205(59)
Sesa Goa 183.55(186.45)270-158(193)
Sh Precoated St 121.45(117.1)145-96(4)
Shasun Chem 106.4(106.5)185-58(139)
Shree Cement 4413.0(4470.55)4700-2256(0)
Shree Ganesh Jewellery House Ltd 113.25(114.45)139-65(28)
Shree Renuka Sugars 29.75(29.25)42-25(1698)
Shriram City 1125.0(1103.4)1135-545(0)
Shriram Trans 775.85(789.9)800-475(6)
Signet 233.6(232.7)259-79(11)
Sintex Ind 62.4(62.5)104-50(348)
Sks Microfinance Ltd 154.8(155.45)198-54(289)
Solar Explosives 1066.05(1067.6)1075-736(6)
Sona Koyo St 12.05(12.14)15-9(72)
Sonata Soft 25.0(25.05)27-17(24)
South India 65.15(65.45)78-64(160)
Southind.bank 27.6(27.1)30-20(645)
Spicejet 47.45(47.3)50-20(5794)
Splash Mediaworks 13.97(14.09)34-13(56)
Srei Int Fin 37.1(36.75)51-18(360)
Srs Ltd 44.7(43.3)51-26(219)
State Bank Of Mysore 670.4(667.05)774-440(4)
State Trading 215.0(215.45)333-213(8)
Strides Arcolab 1078.65(1083.75)1224-490(61)
Subexltd 11.76(11.82)35-11(148)
Sudar Garments Ltd 166.25(168.45)184-48(190)
Sun Pharma Advanced Research Company 116.15(117.15)145-65(87)
Sundaram Fin 480.0(487.75)559-280(3)
Sundaram Multi Pap Ltd. 20.25(20.2)24-12(106)
Superhouse Le 54.7(55.9)67-44(11)
Supreme Ind 304.6(305.8)314-173(4)
Supreme Petro 66.0(66.35)71-36(14)
Sutlej Textiles 232.0(232.7)247-143(2)
Suven 26.45(26.7)35-13(112)
T,U
T.v. Today 76.55(74.9)93-49(14)
Talwalkars Better Value Fitness Ltd. 179.5(177.65)223-139(21)
Tata Coffee 1520.3(1502.55)1674-791(36)
Tata Investment 450.35(450.2)535-416(1)
Tata Metaliks 59.4(59.1)78-53(11)
Tata Sponge 311.0(310.2)351-252(2)
Tci Fin 34.7(37.55)53-26(16)
Thinksoft 83.1(83.0)123-40(23)
Thirumalai Chem 121.8(124.05)145-42(5)
Thomas Cook 55.95(55.1)74-40(11)
Tide Water 8110.15(8092.75)8585-6611(0)
Tinplate Of India 51.95(51.15)57-36(193)
Tplplast 160.65(161.6)205-77(42)
Trent 1142.15(1145.0)1345-771(1)
Triveni Eng & Ind 16.7(16.45)24-12(38)
Triveni Turbine Ltd 56.55(57.8)63-37(179)
Ttk Prestige 3338.6(3344.5)3996-2285(6)
Ttml 11.71(11.68)18-10(180)
Tube Invest 193.5(196.4)221-120(28)
Tulip 18.8(18.9)129-17(127)
Ubholding 86.5(83.1)155-53(346)
Uco Bank 74.55(75.85)95-61(184)
Uflex 91.75(93.25)146-91(35)
Ultratech 1860.85(1902.15)2074-1238(30)
Unichem Lab 187.0(188.15)216-124(3)
Unitdspr 1865.7(1805.0)2149-478(369)
Unitech 36.6(36.7)40-18(4782)
United Bank Of India 74.0(74.0)87-49(21)
Unity Infraprojects 39.55(39.85)56-34(46)
Ushamartin 29.7(29.95)43-21(26)
Ushdev Int 232.0(229.55)325-185(28)
Usher Agro Ltd. 60.35(60.0)68-44(31)
Uttam Steel 107.5(115.25)125-56(760)
V,W,X,Y,Z
V Guard Industries 486.95(484.9)590-168(5)
V S T Ind 1730.0(1776.45)2025-1215(0)
Vardhman Poly 70.85(69.1)101-41(45)
Vardhtext 281.4(272.3)282-187(94)
Venkys 419.55(415.45)621-322(2)
Videocon 213.7(204.05)246-161(265)
Vikas Wsp 40.55(41.35)76-28(193)
Vikasglo 175.05(169.65)245-60(44)
Vikram Thermo 67.55(67.65)72-29(12)
Vinati Organics 131.5(137.85)180-76(7)
Vivmed Labs 334.5(337.35)444-319(5)
Voltas 98.2(97.8)138-88(168)
W P I L 350.1(313.05)458-188(28)
Welspun India 78.15(80.7)82-35(40)
West Coast Pap 92.8(88.4)134-44(24)
Whirlpool 236.95(236.5)289-172(5)
Wire & Wireless 26.85(25.7)30-7(569)
Yes Bank 531.6(522.05)536-294(378)
Zee News 18.35(18.35)19-9(70)
Zenu Infotech 70.95(70.5)83-22(83)
Zuari Ind 91.55(89.2)196-85(31)
Zylog Systems 38.2(40.2)340-38(421)
GROUP T
A
Aarti Drugs 227.0(226.0)241-82(3)
Ahlcon Parent 368.0(358.05)449-130(3)
Amara Raja 301.05(307.8)328-109(39)
Arvind Remedies 29.5(30.25)40-20(28)
Assam Company 7.6(7.4)9-4(282)
Atlas Cycles 330.25(332.65)466-286(1)
B
B & A Ltd 170.85(174.5)255-90(3)
Bharat Ferti 138.15(142.15)150-39(6)
Binani Ind 122.1(122.45)157-96(7)
Brilliant Securities 132.35(129.8)138-45(33)
C,D,E,F
Choice International 50.3(50.75)54-28(111)
Commitment Cap 53.0(53.9)61-16(22)
Compulearn 8.1(7.72)25-5(161)
Db Stock Brokers 95.6(95.65)112-93(28)
Dhanalakshmi Bk 63.2(63.95)79-42(124)
Financial Tech 1116.55(1119.7)1223-552(33)
G,H
Global Capit 223.0(218.5)228-66(15)
Goodricke Group 146.25(148.8)174-117(7)
Guj. Sidhee Cem 9.79(9.58)16-7(371)
Hitachih 141.05(141.35)171-98(8)
I
I F B Agro Ind 203.0(201.45)237-116(8)
I F B Ind 101.95(106.65)130-60(13)
Inani Marb 482.95(500.3)630-95(17)
Intensive Air Systems 11.65(11.1)19-4(636)
J,K,L
Jayaswals Ne 11.03(11.08)22-9(57)
Jindal Worldwide 164.0(164.95)188-75(8)
Jolly Board 842.3(802.2)842-280(1)
Kinetic Eng 108.0(108.55)111-52(6)
Kotawala Ind 205.1(205.25)206-99(102)
Luminaire Technologies 51.8(51.9)52-12(866)
M,N,O
Maharashtra Pol 9.26(9.95)17-8(79)
Malar Hosps 36.5(37.5)47-24(64)
Mount Ev Min 124.7(126.75)150-68(28)
Nalwa 812.45(771.4)950-612(3)
Nelco 50.95(51.05)60-38(42)
Nirlon 43.1(41.2)61-31(17)
P,Q,R
Peninsula 66.15(67.1)84-27(56)
Polypro Fibrils (i) 14.68(13.6)15-8(125)
Prakash Ind 45.85(45.95)65-41(56)
R S Software 146.3(139.75)208-54(25)
Rain 34.0(33.85)48-29(19)
Rollatainers 444.5(439.4)489-94(4)
S
S Kumars 11.51(11.56)40-11(1321)
Shalibhadra Fin 50.05(50.15)79-43(43)
Shirp Gold Ref 82.0(83.9)146-79(7)
Som Distilleries 215.0(211.5)294-125(21)
Sri Adhikari 90.0(90.0)109-64(8)
Subuthi Finance 108.7(107.5)119-43(6)
T,U,V
Tips Indus 87.0(86.05)90-43(8)
U B Eng 28.35(27.3)55-27(30)
Umangdair 60.1(61.65)69-33(14)
Venus Remedies 243.85(253.6)327-155(7)
Viceroy Hotels 23.8(24.15)34-14(26)
Vikas Globalone Ltd 175.05(169.65)245-60(44)
W,X,Y,Z
Walchandnagar 78.0(76.55)111-63(96)
Wintac 90.0(89.95)95-25(9)
GROUP S
A,B
Amtek Auto 76.05(76.7)146-69(22)
Amtek India 98.3(99.35)126-80(77)
Atul Auto 206.55(202.2)222-72(42)
Bajaj Elect 194.0(196.7)234-165(4)
Balkrishna Ind 279.9(280.1)317-190(5)
Bf Utilities 322.4(322.3)490-311(59)
Bharat Bijlee 542.05(550.75)767-528(4)
Bi 174.6(171.75)267-132(44)
C,D,E,F
Camphor&allied 189.8(187.65)199-91(122)
Camson Bio Technologies 64.3(62.5)73-36(16)
Cheviot 317.5(316.2)371-300(3)
Compucom Soft 13.5(14.1)29-9(455)
Deepak Nitrite 257.6(257.65)325-139(2)
Dynamatic Tech 855.0(861.15)1009-590(0)
Erainfra 134.2(133.45)145-91(83)
Forbes Gokak 620.1(636.1)1005-407(21)
G,H,I,J
Gabriel India 25.15(25.25)33-20(113)
Granules Ind 125.25(124.35)234-69(7)
Gulf Oil Corp 77.35(77.8)103-68(47)
Haldyn Glass 15.8(15.95)21-11(49)
Hawkins Cook 2456.1(2441.8)2485-1280(3)
Helios & Matheson 55.95(55.4)65-22(91)
I.c.s.a. 10.44(10.45)31-10(88)
Ion Exchange 118.85(119.8)159-100(5)
Jmfinan 20.75(20.45)25-11(385)
K,L
K Sera Prod 11.0(11.24)14-2(57)
Kallam Spinning Mills 40.4(38.75)42-24(15)
Kennamet 602.05(690.45)1247-580(61)
Lambodhara Textile 138.0(131.45)178-34(5)
M,N
Man Indus 120.85(118.55)238-91(19)
Matsushita Lakh 51.5(49.05)60-44(11)
Mayur Uniquo 479.0(475.1)505-191(1)
Mazdaltd 139.95(137.25)148-80(10)
Mercator Lines 19.6(19.85)33-16(65)
Micro Tech 40.0(38.75)91-37(69)
Mohit Industries 53.0(53.0)68-24(56)
Navin 272.5(273.3)437-270(3)
O,P,Q,R
Oriental Carbon 112.15(121.5)186-98(79)
Ortin Laboratories 34.65(33.1)36-13(162)
Patel Eng 72.7(73.2)127-62(22)
Rainbow Papers 81.0(82.4)91-61(53)
Rajoo Eng 10.39(11.01)12-7(129)
Riga Sugar Company 28.0(28.4)33-13(31)
S
Sanwaria Agro 34.0(34.3)49-14(92)
Sarda Energy & Minerals Ltd 125.15(126.8)155-111(8)
Sardaen 125.15(126.8)155-111(8)
Shahi Shipping 128.05(123.9)153-70(25)
Sharon Bio-medicine 360.0(360.05)460-318(9)
Shivvani 61.95(62.6)224-60(90)
Southern Ispat 9.0(9.0)9-2(107)
Steel Exchange India 82.1(81.85)104-70(59)
Syncom Form 68.0(65.1)79-33(19)
T,U,V,W,X,Y,Z
Tcplpack 77.5(74.85)81-36(9)
Tilaknagar Industries 79.0(78.9)86-40(151)
Timex 20.75(21.8)29-16(40)
Unitedbrew 747.05(728.95)1023-429(236)
V I P Ind 81.1(81.0)127-68(37)
Vadilal Ind 215.45(219.45)306-96(14)
Vinati Organics 131.5(137.85)180-76(7)
Warren Tea 407.0(413.25)560-313(1)
Zicom Elec Sec 92.85(89.35)100-33(11)
GROUP Z
A,B,C
Aci Infocom 17.0(16.2)17-4(916)
Agarwal Holdings 20.9(20.9)73-20(2978)
Akai Asian 359.0(343.55)360-63(12)
Apeego 116.3(116.1)119-10(288)
Associated Finlease 23.9(25.05)44-10(141)
Barasia Holding & Trading Company 213.25(209.8)254-156(16)
Beryl Drugs 28.8(28.5)37-14(105)
Blue Circle Services 34.35(36.2)85-34(1648)
Clarus 33.4(33.45)64-19(32)
Concept Productions 27.9(27.9)37-16(130)
Confidence Trading Company 319.8(320.0)326-11(72)
D,E,F,G,H
Dhvanil Chemicals 79.0(77.75)86-37(515)
Elpro Packaging 15.45(16.26)47-9(46)
Empire Ind 672.2(705.0)787-641(1)
Esaar 56.35(54.95)65-10(71)
Finalysis Credit & Guarantee Company 178.9(175.05)182-30(70)
Gemstone Investment 14.9(14.85)20-7(2178)
Global Securities 97.9(94.5)99-11(147)
Goodluck Steel Tubes 19.8(20.85)24-15(104)
Grenada Investment & Trading Comapny 109.0(109.65)142-12(11)
Hind. Copper 129.0(129.65)320-128(67)
Hingir Rampur 159.95(154.6)159-20(239)
I,J,K,L,M,N,O
Imp Finance 28.0(26.72)43-16(53)
Intec Secur. 74.1(73.5)90-40(15)
Jalan Metallurgical 216.75(228.15)390-52(98)
Jalgaon Reroll 41.0(40.5)128-40(245)
Kosha Cubidor 17.75(18.1)34-7(33)
Mahanivesh 505.0(505.0)539-207(108)
Margltd 29.05(31.65)103-28(74)
Mppolyprole 191.8(201.85)243-88(64)
National Min 154.75(154.35)206-149(185)
Natraj Comm 117.0(118.1)137-41(141)
Ncl Research And Financial Services 1110.0(1063.1)1189-141(23)
P,Q
P I Industries 605.9(618.65)693-425(1)
Parikh Herbals 20.2(19.84)65-7(948)
Paro Leasing 13.9(13.27)45-9(158)
Pee Jay International 9.63(9.21)10-2(206)
Polytex India 252.0(251.85)281-133(110)
R
Rajesh Strips 38.9(40.7)42-20(36)
Rajkamal Synth 33.6(33.5)34-6(28)
Rammaica 39.0(40.0)41-9(41)
Rasoya Proteins 100.2(100.25)106-18(62)
Regency Trust 29.95(30.65)59-15(78)
Responind 100.0(93.8)135-77(28)
Riba Textiles 31.3(31.2)35-13(27)
S
S P Capital Financing 49.25(46.95)139-31(27)
S V Electricals 7.53(7.23)12-3(237)
Sawaca Finance 183.5(181.85)234-39(41)
Secunderabad Healthcare 28.4(27.2)30-6(159)
Shree Nath 67.0(69.15)88-8(2509)
Shubham Granites 18.15(18.8)50-13(183)
Sirhind Enterprises 19.8(20.44)21-7(234)
Sterlite Projects 12.4(12.4)13-6(90)
Sulabh Eng 494.0(476.0)494-17(6)
Surya Industrial Corporation 119.85(117.85)126-64(28)
Swan Mills 128.0(126.4)147-59(113)
T,U,V,W,X,Y,Z
Toshika Chemicals 190.15(190.15)195-71(38)
Trendy Knitwear 14.04(13.69)19-4(204)
Unisys Software And Holding Industries 262.0(260.15)300-134(34)
Unno Ind 22.45(22.45)23-3(202)
Veerenrgy 12.6(13.05)19-2(488)
Venusvent 10.71(10.74)26-8(60)
Vishal Cotspin 138.0(136.4)188-122(8)
Vision Tech 11.88(11.99)12-5(260)
Wyn Aqua Exp 19.7(19.7)21-5(130)


Go to Top

Photo Gallery
A major fire that broke out in the crackers market in Faridabad...

A major fire that broke out in the crackers market in Faridabad...

On the eve of Diwali Renowned sand artist Sudarsan Pattnaik created a sand sculpture of Kali...

On the eve of Diwali Renowned sand artist Sudarsan Pattnaik created a sand sculpture of Kali...

Indian passengers rest on a crowded platform ahead of Diwali, the Hindu festival of lights...

Indian passengers rest on a crowded platform ahead of Diwali, the Hindu festival of lights...

Indian soccer player Peter Biaksangzuala, center, performs flips as he celebrates a goal...

Indian soccer player Peter Biaksangzuala, center, performs flips as he celebrates a goal...

Woman buying earthen lamps at a market ahead of the Diwali festival...

Woman buying earthen lamps at a market ahead of the Diwali festival...

School children paint their faces during Diwali celebrations...

School children paint their faces during Diwali celebrations...

A huge rangoli in front of Swaminarayan Temple...

A huge rangoli in front of Swaminarayan Temple...

Volunteers of Azad Hind taking out a procession to mark the Azad Hind Foundation Day...

Volunteers of Azad Hind taking out a procession to mark the Azad Hind Foundation Day...

Family members paying tribute to police martyrs during Police Commemoration Day...

Family members paying tribute to police martyrs during Police Commemoration Day...

TRS activists set affire chairs at the TDP office in Nalgonda...

TRS activists set affire chairs at the TDP office in Nalgonda...

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