Press Esc to close
Monday 30 March 2015
News updated at 5:57 PM IST
Weather
Max: 34.6°C
Min : 20.2°C
In Bengaluru
Sunny day

Stocks prices as on Feb 4, 2013

Feb 4, 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 686.45(691.3)915-676(10)
A C C 1361.25(1386.0)1514-1105(54)
Abbot 1472.0(1485.1)1807-1375(0)
Abg Shipyard 384.2(383.25)463-295(4)
Abirlanuv 1160.55(1148.85)1185-726(28)
Acl 199.6(197.5)220-135(344)
Adani Enter 266.0(262.95)455-151(194)
Allahabad Bank 186.0(181.55)211-103(250)
Alok Industr 11.5(11.69)23-10(1333)
Alstom Proje 382.2(384.25)441-326(3)
Andhra Bank 121.7(121.5)138-89(127)
Apollo Hosps 798.2(807.35)902-553(7)
Apollo Tyres 88.4(88.4)102-63(192)
Arvind 98.5(99.85)107-59(413)
Ashok Leyland 26.65(26.7)32-20(3201)
Asian Paints 4325.15(4276.6)4494-2710(5)
Aurobindo Phar 188.55(188.25)204-95(212)
Axis Bank 1404.9(1409.65)1429-922(108)
B
B H E L 225.75(225.6)328-195(516)
Bajajhoin 1002.0(998.25)1058-625(8)
Balaji Tele. 54.75(54.95)63-30(77)
Ballarpur Ind 22.9(22.65)26-17(256)
Bank Of India 381.5(379.4)408-253(139)
Bharat Earth. 276.25(275.65)702-270(7)
Bharat Forge 251.3(251.7)347-245(37)
Bhartiartl 353.95(342.45)400-238(1424)
Birla Corp 313.55(321.2)341-202(21)
Bk Of Baroda 866.85(872.35)899-606(89)
Bombay Dye 125.9(126.1)139-73(140)
Boschl 9208.0(9150.4)9590-7100(1)
Bpcl 395.9(381.6)406-262(866)
Brigade Enterprises 91.0(90.1)112-45(36)
Britannia Ind 489.5(493.5)599-400(4)
C
C E S C 315.9(314.9)345-226(11)
C M C 1335.0(1345.9)1446-685(3)
Cadila Health 877.8(870.05)964-629(2)
Cairn India 338.25(336.15)400-296(192)
Canara Bank 513.0(508.9)566-306(54)
Castrol India 307.45(308.75)338-193(13)
Central Bank Of India 89.1(89.45)111-62(119)
Century Enka 125.35(126.15)144-100(9)
Century Tex 416.8(412.9)470-241(213)
Chambal Fert 67.9(67.75)94-62(57)
Chennai Petro 151.65(149.2)184-117(61)
Cipla 407.2(415.9)435-286(183)
Coal India Ltd 352.4(352.45)386-301(237)
Colgatepalm. 1445.85(1465.25)1580-948(12)
Container Corp 928.25(938.55)1097-830(2)
Corp Bank 475.1(469.45)528-362(9)
Crompton Gr. 117.3(117.75)167-102(309)
Cummins India 506.6(518.0)550-383(12)
D,E,F
Dabur India 129.1(128.65)140-92(42)
Dena Bank 118.75(118.45)128-58(298)
Dish Tv India 79.1(77.4)84-52(533)
Dlf 257.35(248.6)261-169(1265)
Dr Reddy`s Lab 1937.4(1926.05)1952-1528(42)
E I H 73.35(69.95)103-65(468)
Edelweiss Capital 35.9(35.7)45-25(64)
Educomp Sol 137.3(139.0)262-128(109)
Eng India 229.8(227.7)288-206(16)
Escorts 70.95(71.3)93-55(99)
Essel Propack 38.95(40.7)46-27(88)
Exide Ind 138.95(142.15)166-112(694)
F D C 93.0(93.2)105-75(28)
Federal Bank 512.0(516.4)550-335(51)
Finolex Cables 56.95(57.0)64-29(88)
Finolex Ind 60.65(60.1)76-46(65)
G
G E Shipping 258.15(259.95)291-216(4)
Gail 375.9(372.7)401-303(157)
Geometric 112.7(112.9)125-57(162)
Glaxo Smithk. 2206.0(2204.7)2338-1916(0)
Glaxocon 3812.6(3822.4)3894-2179(13)
Global Tele 26.5(26.65)61-23(102)
Gmr Infra 20.0(20.05)34-16(1445)
Godrej Cp 733.15(731.05)767-397(17)
Grasim Ind 3060.0(3062.05)3511-2216(5)
Great Offshore 93.75(93.9)140-73(13)
Guj. Min Deve 198.35(200.2)221-158(5)
Gujarat Gas 307.8(309.05)437-270(12)
Gujarat St Petronet 76.9(77.15)89-62(139)
H
H C L Infosys 40.4(41.0)51-34(142)
H C L Tech 703.3(674.25)720-410(843)
H D F C Bank 666.9(660.55)705-467(252)
Hdfc 809.7(816.95)882-610(144)
Hdil 119.65(120.1)135-59(3191)
Hero Honda 1818.5(1835.45)2278-1743(84)
Hexaware Tec 91.35(91.4)142-78(470)
Hind Petro 345.6(325.85)357-255(3496)
Hind Zinc 132.0(132.15)149-113(126)
Hindalco Ind 122.25(123.4)164-100(1233)
Hpcl 345.6(325.85)357-255(3496)
Hsng Dev Infra 119.65(120.1)135-59(3191)
Hsq Dev Fin 809.7(816.95)882-610(144)
Hul 500.55(499.2)579-375(100)
Hul 500.55(499.2)579-375(100)
I
I C I India 993.0(975.7)1015-775(57)
I T C 285.15(283.65)306-197(334)
Icici Bank 1162.65(1179.05)1209-762(160)
Idbi 114.4(113.1)121-82(250)
Idea Cellular 117.1(117.25)124-71(894)
Idfc 173.4(171.8)185-110(341)
India Cements 85.25(86.4)118-69(188)
India Infoline 84.25(82.9)93-44(31)
Indiabulls Real Est 78.35(78.0)83-41(1294)
Indian Bank 213.8(211.1)265-152(5)
Indian Hotels 64.45(64.0)80-51(107)
Indian Ovrsea 88.85(87.8)119-66(157)
Indusind Bank 427.35(430.2)445-270(49)
Infosys Tech 2796.2(2771.05)2990-2101(174)
Ingvysya 578.55(571.05)600-305(9)
Ioc 315.9(296.35)321-239(1377)
Ipca Lab 510.5(492.9)537-276(76)
Ispat Ind 11.29(11.0)15-9(694)
J,K,L
J & K Bank 1314.4(1327.85)1473-733(7)
J B Chem 87.15(88.25)96-58(19)
Jaiprakash Ass 91.55(92.35)106-58(2965)
Jaypee Infratech Limited 53.1(52.65)61-39(103)
Jet Airways 582.65(583.5)639-224(209)
Jindal 119.65(120.9)180-101(89)
Jindal Stainless 70.4(69.7)88-55(38)
Jindal Steel 431.55(429.45)663-321(231)
Jsw Steel 860.85(838.95)885-566(193)
Kfa 14.17(14.3)30-7(1995)
Kotakbank 628.25(624.1)676-456(32)
L I C Hsq Fin 278.1(279.7)300-228(202)
L&t 1528.1(1542.25)1719-1106(199)
Lanco Infratech 13.88(13.93)25-10(2661)
Lupin 585.85(580.1)631-412(96)
M,N
M & M 901.05(902.15)974-621(97)
M&m 901.05(902.15)974-621(97)
Mangalore Ref 66.85(65.15)74-49(314)
Maruti 1496.9(1492.95)1599-1052(53)
Mastek 151.55(142.4)185-84(42)
Maytas Infra 63.3(63.15)93-48(22)
Merck 664.0(666.0)714-555(3)
Mphasis Bfl 383.65(398.8)439-317(12)
Mtnl 26.4(26.5)45-20(432)
Mtnl 26.4(26.5)45-20(432)
N T P C 156.95(156.05)190-138(93)
National Alum 48.95(49.0)68-44(30)
Nestle Ind 4795.1(4820.7)5040-4017(1)
Novartis India 678.7(675.05)934-616(2)
O,P,Q
O N G C 314.5(303.4)320-240(1277)
Omaxe 166.55(165.05)171-139(123)
Oracle Fin 3322.05(3290.45)3414-1920(8)
Orchid Chem 99.3(99.45)197-95(76)
Oriental Bank 338.7(339.35)367-207(69)
Parsvnath Dev 37.9(37.45)64-35(52)
Pfizer 1156.15(1171.0)1410-1073(1)
Pidilite Ind 219.55(217.2)239-133(491)
Piramalhe 569.35(562.7)617-395(3)
Pnb 890.6(883.55)1091-659(50)
Polaris Soft 135.85(128.45)175-102(641)
Power Fin Corp 204.55(204.35)223-139(112)
Power Grid Corp 112.55(111.9)124-98(136)
Punj Lloyd 55.6(55.95)65-41(808)
R
Ranbaxy Lab 488.5(496.0)578-395(122)
Rashtriya Chem 53.85(53.95)73-47(51)
Raymond 429.45(425.8)488-324(59)
Rcom 82.95(80.95)109-46(4836)
Reliance Capital 478.85(479.9)508-265(803)
Reliance Ind 889.65(860.4)893-671(881)
Reliance Power 92.85(92.15)139-75(780)
Relinfra 527.8(535.7)679-416(376)
Rolta India 66.6(66.9)108-58(141)
S
S A I L 93.25(92.0)115-75(566)
Satyam Comp 119.45(115.7)120-64(916)
Sbi 2468.35(2432.9)2550-1800(290)
Shipping Corp 55.7(55.55)81-48(88)
Siemens 651.4(655.5)838-630(27)
Sobha Developers 412.3(401.45)424-231(20)
Sterlite Ind 115.95(115.95)138-88(531)
Sterlite Optical 32.95(33.45)46-27(164)
Sun Pharma 716.0(719.9)775-511(96)
Suntv 426.3(417.45)446-176(44)
Suzlon Energy 19.35(18.95)32-14(5431)
Syndicate Bnk 137.95(139.1)145-82(466)
T,U,V
Tata Chem 371.4(371.8)381-295(42)
Tata Elxsi 234.5(237.3)254-190(12)
Tata Power 106.55(106.1)121-83(123)
Tata Tea 154.8(156.3)181-91(364)
Tatacomm 242.8(239.9)266-190(40)
Tatamotors 328.6(320.05)337-202(1322)
Tcs 1362.25(1348.1)1438-1046(229)
Tech Mahindra 1018.3(996.2)1043-579(99)
Thermax 601.5(590.55)639-401(2)
Tisco 418.6(414.95)500-347(956)
Titan Ind 276.45(276.3)313-181(150)
Torrent Pharma 740.0(740.25)761-536(1)
Torrent Power 178.7(179.25)252-146(37)
Tvs Motor 45.75(45.4)55-31(125)
Union Bank 264.85(261.05)288-150(155)
Unitedphos 138.65(134.5)168-105(428)
Vijaya Bank 63.2(62.8)68-46(206)
W,X,Y,Z
Welspunguj 100.25(101.85)156-83(52)
Wipro 431.1(420.05)452-325(369)
Wockhardt 1685.05(1680.65)1827-339(153)
Zeeenter 228.45(223.1)247-114(148)
GROUP B
A
3i Infotech 7.94(8.14)22-7(438)
A P Paper 281.45(281.25)373-140(9)
Aarti Ind 103.1(101.95)108-48(13)
Aban Offsho 374.85(375.35)571-320(60)
Action Construction Equipment 21.25(21.4)41-15(52)
Adani Power Ltd 65.25(65.35)96-36(521)
Adani Power Ltd 65.25(65.35)96-36(521)
Adhunik Metaliks 42.1(43.05)59-24(359)
Adlabs Films 78.5(80.2)103-49(16)
Advanta India 991.95(999.3)1063-280(1)
Aegis Logis 178.85(179.55)210-110(6)
Aftek Ltd 9.92(10.08)14-5(198)
Ahmednagar Forg 142.85(142.65)197-115(11)
Ajanta Pharma 406.75(392.15)505-157(156)
Alembic Pharmaceuticals Ltd 70.8(68.9)78-37(74)
Alpha Graphic India 28.3(28.05)30-12(37)
Alstom 178.15(180.7)230-139(164)
Amar Remedies 40.3(41.95)163-28(43)
Andhra Sugars 147.05(145.6)160-118(9)
Anikinds 37.85(37.0)40-24(42)
Anil Products 232.05(235.0)277-190(11)
Ankit Metal 27.75(27.3)30-11(52)
Ankush Finstock Ltd 15.55(15.8)20-5(152)
Ansal Properties 37.65(37.0)42-21(38)
Apl Apollo Tubes Ltd 175.2(178.7)201-131(587)
Aptech 67.55(67.65)98-64(87)
Archies 23.75(24.75)34-20(40)
Arrow Webtex 75.35(75.25)87-52(307)
Ashapura Mine. 51.1(51.45)57-8(60)
Ashika Credit Capital Ltd 101.6(102.95)150-37(22)
Astra Micro 40.9(40.75)49-33(24)
Astra Zeneca 1444.8(1416.1)2649-1310(5)
Atlanta 41.7(39.6)70-32(80)
Atul Chem 395.8(366.55)472-153(55)
Auto. Axles 392.2(381.3)560-309(7)
Autoline Industries 130.7(131.7)211-125(27)
B,C
B O C India 381.15(382.05)530-305(8)
Bajaj Auto Fin 1385.65(1383.55)1458-655(7)
Bajaj Hind 23.9(23.9)37-23(288)
Balmer Lawri. 675.5(662.9)709-500(1)
Balrampur Chini 42.15(43.0)74-37(364)
Bank Of Maha 59.8(59.1)66-42(41)
Bata India 819.4(834.1)989-571(42)
Bayer 1208.45(1233.7)1341-749(6)
Bengal&assam 319.0(302.6)322-188(115)
Berger Paints 157.5(157.2)166-93(42)
Bgr Energy Systems 259.5(260.2)373-221(18)
Bhagwati Banquets 88.4(86.6)102-57(9)
Bharati Shipyard 66.25(66.2)114-61(12)
Bhussteel 436.5(429.15)505-320(100)
Bil Energy Systems Ltd 109.9(107.25)123-44(27)
Biocon Ltd 281.05(280.2)321-208(42)
Bombay Bur Trdg 146.6(147.9)158-76(98)
Bombay Rayon Fashions 260.0(261.15)279-220(42)
C R I S I L 1022.8(1006.15)1261-855(1)
Can Fin Homes 183.5(179.15)186-96(21)
Carbon Everflow 80.85(81.05)99-74(11)
Carborun. Univ 148.1(150.6)175-137(7)
Ceat 113.35(110.6)125-80(100)
Cerasan 445.3(438.75)463-177(208)
Chemfab Alkalis 93.95(98.75)108-37(25)
Chirawa Cements 121.0(127.35)163-20(258)
Cholam. Inv 282.9(285.25)299-135(7)
Chromatic India 125.0(124.9)139-59(90)
City Union Bnk 59.65(60.7)65-35(168)
Colourchem 603.4(612.4)683-575(9)
Core Project 309.3(310.5)345-245(37)
Coromandel Fert 255.7(256.05)313-234(17)
Cox And Kings(india) Ltd 136.75(132.8)201-119(159)
D,E,F
D C W 20.15(20.3)26-8(126)
Dabur Pharma 102.1(102.65)176-78(16)
Decolight Ceramics 12.21(12.02)13-2(352)
Deep Industries 47.85(47.2)75-41(31)
Deepak Fert 123.15(123.9)170-123(8)
Den Networks Ltd 208.5(206.75)212-63(37)
Development Credit Bank 49.2(49.25)52-36(384)
Dewan Hsq Fin 215.65(214.25)279-142(11)
Dhanuka 125.95(125.8)140-80(15)
Dil 595.0(596.0)776-415(2)
Dishman Pharma 108.8(111.0)124-41(78)
Divi's Lab 1055.6(1062.75)1233-711(5)
E I Dparry 185.25(190.3)256-165(12)
Eicher Motors 2730.95(2764.8)3240-1560(1)
Eldeco Hou 225.0(215.4)242-150(3)
Elder Pharma 388.6(393.4)474-267(3)
Elecon Eng 46.4(46.6)70-39(32)
Electrosteel C. 26.05(25.95)29-16(106)
Elpro Int 287.0(300.0)427-210(8)
Empee Distilleries 85.05(85.05)96-54(42)
Ess Dee Aluminium 343.0(341.75)410-114(11)
Essar Oil 76.85(73.15)77-44(2245)
Essarship 93.5(94.3)106-57(451)
Eveready Ind 23.1(23.05)32-16(88)
Everest 267.0(265.3)282-119(5)
Everonn Systems India 123.35(128.0)333-122(85)
Fiem Industries 197.0(197.85)219-123(28)
Fineotex Chemical Ltd 31.0(31.1)67-17(28)
Firstsource Solutions 11.81(11.7)15-7(256)
Flexituff International Limited 218.25(212.15)384-175(18)
Fortis Healthcare 110.15(110.2)119-89(25)
Four Soft 20.3(20.3)23-6(96)
Future Capital Holdings 197.85(193.95)234-116(13)
Future Ventures India Ltd 10.19(10.17)11-7(728)
G,H
G I C Hsq Fin 144.7(143.6)156-82(55)
Gallantt Metal 27.1(26.9)32-15(180)
Gammon India 38.95(39.0)63-35(21)
Gangotri Iron 46.1(44.1)50-31(239)
Gateway Distriparks 134.35(135.25)159-126(22)
Gati 35.75(36.0)49-27(26)
Geodesic Inf 22.8(23.0)65-20(142)
Gitanjali Gems 584.35(582.9)614-296(186)
Glenmark Phar 514.45(512.55)550-286(30)
Globus Spirits 129.4(128.55)150-87(11)
Glodyne 23.8(24.6)434-23(52)
Godrej Indus 319.5(313.75)331-182(42)
Goenka Diamond & Jewels Ltd. 32.15(33.75)34-4(1151)
Gruh Fin 232.3(232.5)249-110(15)
Guj. Alkalies 143.25(145.85)154-100(120)
Guj. Amb Exp 27.1(26.55)28-18(112)
Guj. Fluoroch. 328.0(330.0)542-303(5)
Guj. Nre Coke 22.05(22.05)28-15(262)
Guj. State Fert 66.65(66.4)91-64(57)
H E G 221.05(224.9)262-178(4)
H F C L 10.04(10.04)16-9(313)
Hanung Toys 163.25(163.25)179-106(15)
Harrisons Malay 60.15(59.9)86-58(67)
Havell`s India 668.25(684.25)699-420(21)
Hercules Hoists 135.65(135.5)164-109(9)
Heritage Food 527.0(524.75)569-133(2)
Hind Con 18.85(18.8)33-14(713)
Hind Motors 11.38(11.88)14-7(204)
Hind Oil Exp 109.9(110.35)152-92(342)
Hind Sanitary 131.0(131.05)181-104(47)
Honeywell 2582.95(2562.05)3391-1861(0)
Hotel Leela 28.8(29.05)40-27(39)
Hyderabad Ind 505.05(514.0)547-305(2)
I,J
I F C I 37.9(36.95)49-24(3719)
I V R Cons 42.65(42.1)75-36(843)
Ibn18 35.05(34.85)38-15(1204)
Icra 1439.3(1440.9)1582-844(0)
Il&fs Transportation Networks Ltd. 212.3(214.3)227-156(13)
Ilfs Venture 23.2(23.5)32-23(68)
India Glycols 167.6(169.05)226-118(8)
Indiabulls Finan 330.6(317.0)339-156(503)
Indiabulls Power 13.52(13.38)20-9(1206)
Indian Infotech And Software 21.5(21.9)26-3(1104)
Indo Tech Transformers 176.15(174.2)185-72(22)
Indraprastha Gas 260.05(261.65)391-170(85)
Infomedia 7.1(6.62)8-4(126)
Infotech Ent 178.3(182.65)211-124(16)
Innoventive Industries Ltd. 136.0(135.3)145-84(6)
Inox Leisure 88.55(88.15)96-45(34)
Insecticides India 414.45(416.3)476-356(13)
Irb Infrastructure Developers 126.45(127.75)210-100(279)
Ivrcl Infrastruc 42.65(42.1)75-36(843)
J K Ind 124.0(120.7)131-69(26)
J Kumar Infraprojects 230.4(235.4)248-143(39)
Jai Corp 83.0(80.55)117-50(886)
Jain Irrigation 82.65(82.85)121-59(306)
Jaiprakash Hydro 36.5(34.9)49-24(1521)
Jay Shree Tea 119.5(114.65)128-78(10)
Jhaveri Weld 53.7(52.75)58-6(33)
Jindal South West Holdings 601.45(596.7)1092-446(31)
Jindpolyfm 183.3(182.65)240-153(85)
Jk Cement 340.0(335.45)369-108(16)
Jk Paper 38.45(38.6)46-32(30)
Jklakshmi 139.5(139.85)171-42(33)
Jubilant Org 220.0(217.0)248-154(17)
Jyothy Laboratories 154.75(155.95)208-78(22)
Jyoti Struct 43.55(43.9)58-36(36)
K,L
K C P 42.1(41.6)47-25(26)
K R B L 25.15(25.65)28-16(99)
Kadvani Sec 24.8(25.25)34-15(122)
Kajaria Ceramic 228.0(229.85)261-106(6)
Kalpataru Pwr 99.3(101.3)134-64(32)
Kalyani Steels 56.95(56.4)70-46(46)
Kamanwala Ind 33.45(32.9)45-28(26)
Kamdhenu Ispat 31.9(31.85)36-12(59)
Kanani Industries Ltd 35.2(34.4)47-18(72)
Kar Vysy Bank 553.9(554.65)574-352(8)
Karnataka Bnk 174.75(169.25)198-70(930)
Kaveri Seed Company 1405.0(1418.5)1491-463(1)
Kecil 67.0(66.3)80-43(35)
Kei Ind 16.0(16.35)22-14(48)
Kesoram Ind 133.2(134.6)170-105(9)
Kgnind 15.2(15.25)32-14(89)
Kirloskar Ferro 31.85(31.8)33-20(66)
Kohinoor 30.2(30.0)44-25(40)
Kolte Patil Developers 124.3(122.45)133-33(156)
Kpitcumm 117.75(115.5)142-71(45)
Kwality Credit & Leasing 99.9(100.0)151-24(23)
Kwality Dairy 33.95(33.45)47-25(54)
L K P Mer Fin 61.35(61.2)76-52(13)
La Opala Glass 265.6(261.95)302-89(7)
Lakshmi Machine 2249.95(2249.65)2330-1497(0)
Liberty Phosp 197.6(189.5)229-55(124)
Liberty Shoes 101.6(102.0)125-65(47)
Lincoln Pharmaceuticals 56.6(57.5)58-22(114)
Lloyd Elect 55.95(57.4)74-38(22)
Lloyds Steel Ind 13.41(13.11)14-8(109)
Lovable Lingerie Ltd 353.4(353.5)479-292(11)
M
M And B Switchgears Limited 23.8(23.75)27-5(264)
M R F 13305.3(13393.5)13850-7111(3)
Madhur Capital 16.45(15.81)37-6(63)
Madras Cements 229.75(230.2)253-105(6)
Magmafin 95.9(98.45)110-54(27)
Mah Scooter 528.05(521.4)555-275(13)
Mahforg 53.05(52.4)73-49(82)
Mahindra 1135.9(1105.05)1224-602(15)
Mahindra Ugine 68.4(59.15)70-45(1376)
Man Infraconstruction Ltd. 184.8(175.95)229-99(312)
Manappuram Gen 44.75(44.45)60-18(571)
Mandhana Industries Ltd. 277.0(275.6)299-211(77)
Mangalam Cem 157.3(160.9)192-95(17)
Mangalore Chem 40.0(40.75)57-36(90)
Marg 46.9(48.05)103-46(24)
Marico Ind 224.6(225.2)250-146(4)
Mathew Easow 39.5(41.3)87-25(21)
Max India 244.2(245.8)266-149(11)
Mcleod Russel India 341.0(344.7)372-175(609)
Mcnally Bharat Engineering Company 100.4(99.3)128-81(92)
Mindtree 745.0(737.55)761-371(17)
Mmtc Ltd 617.65(617.55)922-571(11)
Monsanto India 644.05(641.4)792-599(1)
Motherson Sumi 195.0(194.4)208-97(31)
Mundra Port 134.15(135.6)157-105(68)
Muthoot Cap 130.0(124.95)138-58(7)
Muthoot Finance Ltd 210.6(212.8)246-105(97)
Mysore Cem 52.55(52.1)60-26(37)
N,O
N I I T 28.9(28.8)56-28(161)
Nagarjuna Con 55.3(55.55)66-28(171)
Nandan Exim 28.25(28.35)31-18(28)
Natco Pharma 452.9(450.25)505-252(2)
Navneet Pub 64.25(63.55)70-51(77)
Nbventure 190.0(191.0)226-147(10)
Ndtv 72.95(71.4)85-36(16)
Neocorp 36.5(36.5)49-21(65)
Nesco 794.0(789.95)827-577(2)
Network 18 Media 42.85(42.7)50-26(74)
Nhpc 25.55(25.3)26-14(1187)
Nhpc Ltd 25.55(25.3)26-14(1187)
Niit Technologies 275.9(268.55)324-200(15)
Nikki Global Finance 515.0(494.8)516-121(6)
Nitesh Estates Ltd. 16.35(16.45)24-12(62)
Nitin Fire Protection Industries 67.3(67.25)83-29(26)
Nocil 17.45(17.55)20-15(48)
Nucleus Soft 74.4(73.95)97-60(17)
Oil India Ltd 514.9(493.4)552-431(145)
Omkar Speciality Chemicals Ltd 146.5(142.0)148-50(60)
Onelife Capital Advisors Limited 746.25(763.65)848-223(25)
Onmobile Global 43.95(44.1)84-28(236)
Opto Circu 106.95(107.15)225-97(118)
Orbit Corporation 53.9(54.35)68-33(242)
Orbit Exp 71.45(69.0)71-41(20)
Orient Paper 79.0(79.15)102-48(25)
Orissa Minerals Development Company Ltd 4198.15(4208.25)6039-2555(9)
P,Q,R
P.m. Telelinnks 26.6(25.45)195-23(88)
Page Industries 3385.0(3380.05)3610-2424(0)
Pantaloon Ret 248.2(245.6)271-126(462)
Paper Products 72.0(73.65)81-58(24)
Parekh Aluminex 163.1(155.35)389-140(424)
Pearl Org 34.6(36.4)37-16(61)
Persistent Systems Ltd. 573.05(564.05)575-301(10)
Petronet Lng 160.15(161.8)179-122(102)
Pg Electroplast Ltd 362.0(364.0)394-132(17)
Phoenix Mills 257.85(255.4)274-155(10)
Pidrugs 217.5(221.3)257-57(26)
Pipavav Shipyard 86.1(85.9)98-52(426)
Plethico Pharmaceuticals 353.15(352.45)396-156(172)
Polyplex Corp 212.0(213.3)226-143(5)
Ponnisug 385.85(367.5)418-81(2)
Praj Ind 48.0(48.2)92-40(91)
Prakash Constrowell Ltd 21.2(19.8)21-8(200)
Prakash Steelage Ltd 119.5(119.35)200-116(12)
Pratibha Industries 52.6(52.75)58-35(37)
Premier Auto 112.85(120.85)151-62(91)
Prime Focus 44.15(44.35)64-41(51)
Prism Cement 47.55(48.1)60-39(18)
Ptc 79.45(76.55)80-45(95)
Ptc India Financial Services Ltd 17.25(17.25)20-10(76)
Puravankara Projects 120.6(115.55)121-55(138)
Pvr 281.4(283.7)341-126(21)
Radico Khait 143.3(145.4)155-92(87)
Raj Television Network 221.75(211.5)257-81(53)
Rajesh Exp 139.2(139.65)150-110(112)
Rallis India 148.25(146.75)168-111(26)
Rasoya Proteins Ltd 104.5(103.6)106-18(43)
Redington India 83.5(86.0)94-65(17)
Rei Agro 9.59(9.84)17-7(532)
Reliance Indust 473.2(466.15)565-342(175)
Reliance Media World Ltd 41.1(41.65)66-35(28)
Ruchi Soya Ind 71.05(71.35)107-59(25)
Rural Electrification Corporation 248.65(247.75)267-142(114)
S
S Bk Of Bikaner 456.4(462.65)501-326(13)
S Bk Of Travan 603.0(592.5)671-470(1)
S R F 200.3(201.1)304-192(7)
Sabero Org Guj 110.3(118.65)174-60(23)
Saintgobain 36.55(36.7)70-33(23)
Sandesh 357.3(357.15)370-230(49)
Sandur Mang 476.3(471.85)590-372(7)
Sangam 55.15(53.95)66-35(161)
Sasken Comm 121.9(121.25)151-103(12)
Scooters India 35.75(34.05)42-24(54)
Se Investments 387.15(386.05)405-205(50)
Sesa Goa 189.35(191.0)270-158(304)
Shasun Chem 125.6(129.3)185-48(67)
Shree Cement 4396.05(4460.7)4700-2055(1)
Shree Ganesh Jewellery House Ltd 118.45(121.95)139-65(279)
Shree Renuka Sugars 31.05(30.8)42-25(725)
Shriram City 1075.0(1070.0)1135-501(2)
Shriram Trans 769.5(780.15)800-475(9)
Signet 221.8(221.15)259-76(12)
Sintex Ind 70.5(70.45)104-50(523)
Sks Microfinance Ltd 168.35(167.6)198-54(234)
Solar Explosives 996.0(994.9)1069-736(5)
Sonata Soft 24.5(24.15)27-17(56)
Southind.bank 28.1(27.9)30-20(789)
Sowbhagya Exports 13.85(13.93)27-12(70)
Spicejet 44.65(45.65)50-20(2133)
Splash Mediaworks 13.9(14.01)34-13(117)
Sr Ray Alkalies 11.45(11.25)13-7(83)
Srei Int Fin 41.95(43.35)51-18(454)
Srs Ltd 43.8(44.15)51-26(146)
State Trading 225.9(226.45)333-197(8)
Strides Arcolab 1094.35(1081.0)1224-377(127)
Subexltd 13.27(13.4)35-11(123)
Sudar Garments Ltd 170.85(172.95)184-48(175)
Sun Pharma Advanced Research Company 125.9(127.2)145-65(266)
Sundaram Multi Pap Ltd. 20.1(20.6)24-12(50)
Sundram Fast 50.0(50.55)60-42(20)
Sundrmbrkln 169.7(141.7)210-125(40)
Sunil Hitech 87.5(86.25)90-55(46)
Sunteck Realty 502.0(500.8)563-278(4)
Supreme Infrastructure India 223.05(234.8)346-194(3)
Surajdiamo 35.4(35.5)59-21(25)
Suven 29.65(29.75)35-13(42)
Swaraj Engin 502.6(496.95)528-382(3)
T,U,V
T.v. Today 79.85(79.7)93-49(28)
Take Solutions 28.5(28.0)41-23(68)
Talwalkars Better Value Fitness Ltd. 183.2(183.7)223-133(14)
Tantia Constructions 47.0(45.65)64-39(40)
Tata Coffee 1598.75(1570.15)1674-791(92)
Tata Investment 456.15(459.75)535-416(2)
Tata Metaliks 63.3(63.0)78-53(39)
Texmaco Rail & Engineering Ltd 66.65(67.0)78-47(13)
Thinksoft 89.3(89.05)123-40(49)
Thirumalai Chem 127.0(127.6)145-42(9)
Thomas Cook 58.6(59.05)74-38(14)
Tide Water 8129.4(8113.95)8585-6413(0)
Timken India 193.0(191.9)269-182(10)
Tinplate Of India 52.2(52.55)57-36(50)
Trent 1192.0(1217.4)1345-771(13)
Triveni Eng & Ind 17.55(17.55)24-12(48)
Triveni Turbine Ltd 60.8(58.4)63-36(41)
Ttk Prestige 3486.7(3734.9)3996-2285(73)
Ttml 12.62(12.31)18-10(1052)
Tube Invest 197.55(198.65)221-117(5)
Tulip 24.75(26.05)129-24(74)
Ubholding 95.85(95.0)155-53(288)
Uco Bank 82.5(82.25)95-58(206)
Uflex 99.75(100.35)146-91(34)
Ultratech 1901.5(1920.05)2074-1093(9)
Unichem Lab 200.0(198.3)216-124(52)
Unitdspr 1757.8(1791.1)2149-478(424)
Unitech 38.85(37.9)40-18(6890)
United Bank Of India 79.35(78.35)87-49(31)
Unity Infraprojects 43.7(43.55)56-34(32)
Ushdev Int 227.2(228.35)325-185(16)
Usher Agro Ltd. 58.15(57.85)68-39(47)
Uttam Steel 70.05(67.4)85-56(202)
V Guard Industries 501.6(501.7)590-165(2)
V S T Ind 1826.45(1843.85)2025-1167(1)
Vardhman Poly 74.25(75.15)101-41(23)
Venkys 463.55(464.95)621-322(3)
Videocon 222.25(216.6)246-161(113)
Vikas Wsp 47.75(45.2)76-24(762)
Vikasglo 206.6(173.4)225-60(97)
Vinati Organics 154.85(158.8)180-72(6)
Vivmed Labs 338.05(339.0)444-280(17)
Voltas 101.25(102.7)138-81(526)
W,X,Y,Z
W P I L 381.75(372.4)458-188(9)
Welspun India 68.1(68.0)69-33(30)
West Coast Pap 99.85(99.0)134-44(26)
Wheels India 739.45(749.65)967-280(1)
Whirlpool 278.05(279.85)289-167(4)
Wire & Wireless 27.7(28.25)30-6(503)
Yes Bank 524.15(518.25)535-278(354)
Zandu Phar 1474.35(1482.6)1905-1282(1)
Zee News 18.65(18.25)19-9(83)
Zensar Tech 284.0(283.0)302-134(3)
Zenu Infotech 70.95(71.65)83-22(40)
Zodiac Cloth 230.0(233.05)268-164(19)
Zylog Systems 60.75(62.2)340-55(55)
GROUP T
A,B
Amara Raja 295.45(294.4)311-101(106)
Assam Company 8.44(8.47)9-4(608)
B & A Ltd 198.0(197.05)255-88(16)
B P L 21.25(22.0)25-14(62)
Bharat Ferti 111.9(105.75)129-39(7)
Binani Ind 129.0(130.85)157-96(18)
Blissgvs 39.5(39.95)44-20(28)
Brilliant Securities 136.65(134.0)138-41(61)
C,D,E
Cerebra Int 24.05(24.5)37-16(35)
Choice International 52.0(51.1)54-28(89)
Commitment Cap 52.55(52.35)61-16(46)
Compact Disc 16.85(16.8)31-14(59)
Compulearn 8.4(8.29)25-8(199)
Crestani 15.15(15.5)50-15(71)
D C M 84.85(77.75)206-48(182)
Db Stock Brokers 95.95(96.0)112-93(31)
Dhanalakshmi Bk 67.35(67.45)79-42(189)
Dover Securities 165.0(163.9)180-66(5)
F,G,H,I,J
Financial Tech 1145.45(1132.3)1223-552(31)
Goodricke Group 149.8(151.1)174-115(7)
Guj. Sidhee Cem 12.35(12.57)16-7(93)
Hind Dorr 22.95(23.55)56-21(60)
Hitachih 156.2(156.45)171-98(7)
I F B Agro Ind 204.0(201.45)237-116(4)
I F B Ind 108.95(110.9)130-60(14)
Inani Marb 414.5(433.8)630-95(14)
Intensive Air Systems 14.35(14.7)19-4(1033)
Jindal Worldwide 153.0(151.55)172-75(11)
K,L,M,N,O,P,Q
Kotawala Ind 200.95(200.05)200-82(138)
Luminaire Technologies 52.0(51.95)52-11(1583)
Manoj Housing Finance 57.2(53.4)64-33(54)
Mount Ev Min 127.55(124.25)150-68(56)
Oil Country 53.3(53.3)63-47(20)
Peninsula 72.35(72.75)84-27(47)
Polypro Fibrils (i) 13.65(13.48)15-8(69)
Prakash Ind 50.35(50.3)65-38(60)
R
R S Software 178.15(171.6)208-46(42)
Rama Phos 66.2(65.15)91-41(12)
Rander Fin 89.05(88.05)153-47(78)
Rollatainers 450.0(466.25)489-94(5)
S,T
S Kumars 13.93(14.08)40-12(588)
S P L 100.35(104.6)114-33(12)
Shalibhadra Fin 48.5(49.55)79-40(170)
Shirp Gold Ref 86.55(89.25)146-79(16)
Shristi 172.0(174.5)204-65(29)
Shyam Star Gems 46.1(46.55)53-22(87)
Som Distilleries 190.0(184.35)294-125(21)
Subhkam 103.1(104.8)159-83(20)
Sunshield Chemicals 66.9(64.65)76-26(38)
Symphony Comfort 354.0(342.75)1250-173(6)
U,V,W,X,Y,Z
U B Eng 33.4(34.1)55-27(24)
Venus Remedies 275.1(272.25)327-155(5)
Vikas Globalone Ltd 206.6(173.4)225-60(97)
Vikas Gran 18.35(18.15)42-16(43)
Walchandnagar 82.9(82.95)111-63(115)
Ybrant Digital 62.5(64.7)128-57(13)
GROUP S
A
Abc India 149.0(144.0)165-99(6)
Accentech 48.25(48.7)77-46(20)
Amrutanj 152.0(151.2)178-142(5)
Amrutanjan Health Care 152.0(151.2)178-142(5)
Amtek Auto 82.8(83.05)146-69(41)
Apw President Systems 127.95(130.25)261-121(34)
Atul Auto 192.5(196.8)222-72(34)
B,C
Bajaj Elect 205.0(205.25)234-162(7)
Balkrishna Ind 291.0(293.35)317-168(5)
Bf Utilities 356.7(350.55)490-311(118)
Bharat Bijlee 550.0(553.6)767-528(3)
Bi 193.7(204.5)267-132(72)
Camson Bio Technologies 67.85(67.5)72-36(40)
Compucom Soft 17.45(17.7)29-9(850)
Controlpr 91.5(90.85)95-28(132)
Cupid 14.52(13.36)14-5(72)
D,E,F,G,H,I
Damodar Threads 45.8(53.05)56-25(20)
Deepak Nitrite 270.85(265.3)325-139(12)
Dolphin Off Ent 120.35(119.9)128-71(9)
Emami 581.5(582.9)654-342(4)
Emco 29.55(29.7)42-20(45)
Erainfra 135.8(135.7)145-91(83)
Gulf Oil Corp 84.95(84.05)103-64(44)
Hawkins Cook 2393.0(2396.2)2448-1220(2)
Helios & Matheson 53.15(53.5)61-22(47)
I.c.s.a. 14.05(14.2)37-12(92)
J,K,L,M
Jmfinan 21.75(22.0)25-11(412)
K Sera Prod 12.93(13.06)14-2(314)
Kallam Spinning Mills 37.5(38.2)40-24(28)
Kennamet 804.0(794.85)1247-793(2)
Lambodhara Textile 81.2(85.45)178-31(9)
Madhucon Projects 38.55(39.15)74-27(22)
Mayur Uniquo 472.7(468.2)505-167(3)
Mazdaltd 127.0(126.85)148-77(6)
Mercator Lines 20.4(20.35)33-16(118)
Micro Tech 43.3(41.55)91-38(139)
N,O,P,Q,R
Nakoda Tex 11.95(11.89)13-7(131)
Ortin Laboratories 34.85(34.55)36-13(66)
Parenteral Drugs 110.8(116.6)129-51(9)
Parenteral Drugs (india) Ltd. 110.8(116.6)129-51(9)
Patel Eng 81.85(81.85)127-62(33)
Rainbow Papers 81.95(82.45)91-59(473)
S
Sanwaria Agro 36.7(36.85)49-12(54)
Sarda Energy & Minerals Ltd 128.95(130.05)155-104(7)
Sardaen 128.95(130.05)155-104(7)
Shahi Shipping 134.45(132.25)153-70(137)
Sharon Bio-medicine 361.0(357.7)460-290(8)
Shivvani 96.7(98.4)224-95(25)
Southern Ispat 8.55(8.82)9-2(202)
Spanco Tele 27.15(27.9)130-18(64)
Steel Exchange India 85.0(84.8)104-70(62)
Super Sales Ag 247.45(268.25)286-126(3)
T,U,V,W,X,Y,Z
Tilaknagar Industries 80.35(80.15)86-36(109)
Timex 23.55(23.5)29-16(82)
Unitedbrew 731.2(769.75)1023-404(155)
V I P Ind 86.15(85.25)127-68(100)
Vadilal Ind 222.9(223.05)306-96(11)
Vinati Organics 154.85(158.8)180-72(6)
Wim Plast 412.95(413.05)427-185(4)
GROUP Z
A,B,C
Aarey Drugs 59.3(59.65)71-9(56)
Aci Infocom 153.75(152.7)176-45(66)
Agarwal Holdings 21.0(21.8)73-20(981)
Apeego 215.9(214.35)225-20(204)
Ashutosh Paper Mills 55.8(56.6)82-20(318)
Associated Finlease 36.5(38.3)44-10(124)
Barasia Holding & Trading Company 216.85(224.3)254-156(13)
Beryl Drugs 30.0(29.85)37-14(43)
Blue Circle Services 46.05(46.35)85-45(2967)
Chambal Brew 22.91(21.82)99-12(36)
D,E,F,G
Dhvanil Chemicals 74.05(74.5)86-29(187)
Elpro Packaging 16.0(15.25)47-9(368)
Esaar 58.0(57.95)65-10(62)
Eurogold Jewellery 103.0(102.9)119-13(7)
Finalysis Credit & Guarantee Company 159.35(158.95)173-30(38)
Geefcee Finance 22.65(21.6)29-14(100)
Gemstone Investment 15.05(15.15)20-7(1393)
Global Securities 80.45(76.65)82-10(96)
Goyal Financials 88.75(85.55)89-15(15)
Grenada Investment & Trading Comapny 113.0(112.65)142-12(21)
H,I,J,K
Hind. Copper 138.65(138.0)320-136(80)
Hingir Rampur 154.1(146.8)154-16(179)
Imp Finance 35.2(34.4)47-18(72)
India Tourism 1930.7(1892.85)1930-109(0)
Insul Elec 502.0(500.8)563-278(4)
Intec Secur. 72.0(74.4)90-38(28)
Jalan Metallurgical 309.0(317.55)390-52(120)
Jalgaon Reroll 48.0(47.8)128-47(254)
Kalefilms 15.05(16.7)49-14(270)
Kosha Cubidor 22.65(21.6)34-7(415)
L,M,N,O
Lesha Steels 88.2(98.35)145-66(22)
Mahanivesh 502.0(508.15)525-207(66)
Margltd 46.9(48.05)103-46(24)
Mppolyprole 203.95(206.6)243-88(63)
National Min 159.9(159.9)206-149(198)
Natraj Comm 123.0(125.0)137-37(119)
Ncl Research And Financial Services 1160.0(1155.0)1189-136(49)
O K Play 41.0(39.05)41-12(29)
Odyssey Corporation 64.0(62.85)74-21(18)
P,Q
P I Industries 640.0(639.9)693-424(6)
Parikh Herbals 16.56(16.24)65-5(430)
Paro Leasing 10.02(9.59)45-7(102)
Pee Jay International 9.82(9.48)9-2(343)
Polytex India 252.0(251.45)281-131(142)
R
Rajesh Strips 39.05(40.0)41-20(46)
Rammaica 37.75(37.45)40-9(40)
Rasoya Proteins 104.5(103.6)106-18(43)
Ravinay Trading Company 265.0(257.05)423-111(133)
Responind 94.0(93.15)135-77(69)
Riba Textiles 31.5(31.05)35-13(25)
S
S V Electricals 9.82(9.82)12-3(498)
Sai Wires India 11.32(11.55)117-11(77)
Sawaca Finance 172.4(174.95)234-34(84)
Secunderabad Healthcare 18.55(17.7)30-6(282)
Shree Global Tradefin 57.0(54.85)222-30(60)
Shree Nath 83.5(86.0)88-8(19)
Shubham Granites 19.05(18.95)50-13(86)
Sulabh Eng 470.0(470.0)494-16(3)
Surya Industrial Corporation 110.05(105.4)110-64(79)
Swan Mills 125.2(126.8)147-58(225)
T,U,V
Tilak Finance 130.85(125.55)130-9(5)
Toshika Chemicals 187.4(187.3)195-58(59)
Trendy Knitwear 13.66(13.01)19-4(66)
Tuni Textile Mills 63.85(67.2)284-52(23)
Unisys Software And Holding Industries 263.9(264.55)300-107(43)
Unno Ind 23.0(22.85)23-2(155)
Veerenrgy 14.7(14.7)19-2(505)
Vijay Shanthi B 21.6(21.1)40-13(41)
Vishal Cotspin 137.0(137.55)190-122(8)
Vision Tech 9.35(9.19)11-5(235)
W,X,Y,Z
Wyn Aqua Exp 19.95(19.8)21-5(121)


Go to Top

Photo Gallery
A Kashmiri villager cries...

A Kashmiri villager cries...

Kashmiri villagers and officials search for bodies...

Kashmiri villagers and officials search for bodies...

A resident carries a child through rising waters...

A resident carries a child through rising waters...

Kashmiri villagers gather during rescue efforts...

Kashmiri villagers gather during rescue efforts...

A man passes through a submerged bridge...

A man passes through a submerged bridge...

Vehicles pass through submerged bridge...

Vehicles pass through submerged bridge...

A boy jumps from a raft into the Sabarmati river to cool off on a hot day...

A boy jumps from a raft into the Sabarmati river to cool off on a hot day...

Christian devotees during a procession as they celebrate 'Palm Sunday' in Bhopal on Sunday...

Christian devotees during a procession as they celebrate 'Palm Sunday' in Bhopal on Sunday...

Goats fighting on compound wall in Bengaluru on Sunday...

Goats fighting on compound wall in Bengaluru on Sunday...

A salvaged bank partially under water at Badshah Chowk after the city received rainfall in Srinagar.

A salvaged bank partially under water at Badshah Chowk after the city received rainfall in Srinagar.

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