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

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 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