Press Esc to close
Thursday 02 October 2014
News updated at 3:51 PM IST
Weather
Max: 29.9°C
Min : 20.7°C
In Bangalore
Sunny day

Stock prices as on Mar 1, 2013

Mar 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 574.4(570.85)878-558(5)
A C C 1268.05(1271.1)1514-1105(24)
Abg Shipyard 304.45(302.55)422-232(89)
Abirlanuv 1039.0(1006.9)1190-726(13)
Acl 192.25(191.85)220-135(112)
Adani Enter 211.05(216.0)374-151(319)
Allahabad Bank 137.35(138.0)207-103(270)
Alok Industr 8.0(8.56)21-7(2374)
Alstom Proje 305.05(310.95)433-305(4)
Andhra Bank 93.9(91.6)138-89(142)
Apollo Hosps 822.0(826.05)902-556(6)
Apollo Tyres 85.45(82.95)102-73(145)
Arvind 76.1(74.95)107-59(316)
Asahi Glass 49.5(49.6)74-47(13)
Ashok Leyland 23.2(22.2)32-20(581)
Asian Paints 4335.0(4290.45)4670-3004(7)
Aurobindo Phar 160.4(161.5)204-99(256)
Axis Bank 1361.2(1343.3)1519-922(183)

B


B A S F India 592.0(598.6)769-488(3)
B H E L 200.9(201.2)306-195(482)
Bajajhoin 951.65(949.95)1058-730(0)
Bank Of India 317.75(320.1)394-253(140)
Bharat Earth. 218.85(225.2)702-218(23)
Bharat Elec 1164.1(1130.95)1665-1124(1)
Bharat Forge 216.15(213.75)347-208(49)
Bhartiartl 310.95(323.55)370-238(880)
Bk Of Baroda 708.7(702.9)899-606(99)
Bombay Dye 91.0(91.85)139-78(65)
Boschl 8560.05(8771.1)9590-7452(1)
Bpcl 384.25(371.8)449-315(120)
Brigade Enterprises 68.6(69.3)112-45(15)
Britannia Ind 499.85(480.3)599-400(6)

C

C E S C 280.1(279.4)345-243(37)
C M C 1322.0(1349.65)1446-685(0)
Cadila Health 765.0(759.1)964-683(11)
Cairn India 293.0(298.0)380-290(844)
Canara Bank 417.05(416.05)550-306(46)
Castrol India 320.55(318.95)338-236(56)
Central Bank Of India 70.3(71.35)111-62(181)
Century Enka 106.15(107.25)144-100(5)
Century Tex 325.9(324.95)470-253(105)
Chambal Fert 57.05(56.0)90-53(103)
Cipla 369.4(360.75)435-286(136)
Coal India Ltd 314.2(310.3)386-301(245)
Colgatepalm. 1300.0(1275.65)1580-1021(12)
Container Corp 1040.2(1027.8)1097-830(2)
Corp Bank 398.05(398.7)499-362(7)
Crompton Gr. 94.05(90.75)152-88(145)
Cummins India 497.0(479.85)550-396(15)

D,E,F

Dabur India 129.6(126.45)140-101(194)
Dena Bank 90.0(89.0)128-80(321)
Dish Tv India 68.1(65.35)84-52(437)
Dlf 259.5(276.8)287-169(1439)
Dr Reddy`s Lab 1735.2(1760.5)1968-1528(11)
E I H 62.25(63.45)103-62(13)
Edelweiss Capital 32.3(31.6)45-25(20)
Educomp Sol 80.65(83.3)216-78(511)
Eng India 190.15(190.4)284-189(16)
Escorts 58.95(60.6)84-55(229)
Essel Propack 34.6(34.7)46-27(19)
Exide Ind 127.4(124.85)166-112(52)
F D C 91.1(91.45)105-75(9)
Federal Bank 485.0(493.6)550-335(114)
Finolex Cables 48.9(47.55)64-29(38)
Finolex Ind 86.9(87.0)92-46(107)

G

G E Shipping 232.6(238.5)291-225(49)
Gail 332.1(332.6)396-303(91)
Geometric 99.2(96.8)125-60(33)
Glaxo Smithk. 2091.75(2110.1)2520-1916(10)
Glaxocon 4010.35(3956.5)4334-2179(1)
Global Tele 19.35(19.85)53-19(119)
Gmr Infra 17.95(17.9)34-16(465)
Godrej Cp 749.1(723.2)767-431(7)
Grasim Ind 2957.0(2964.35)3511-2216(16)
Great Offshore 69.4(68.95)124-68(14)
Guj. Min Deve 184.55(185.15)221-158(13)
Gujarat Gas 274.45(277.2)437-270(7)
Gujarat Narmada 76.1(76.45)90-75(6)
Gujarat St Petronet 66.25(64.95)84-62(86)

H

H C L Infosys 31.15(31.55)51-30(38)
H C L Tech 722.0(724.6)735-453(41)
H D F C Bank 621.55(625.6)705-482(177)
H M T 34.2(35.5)50-33(37)
Hdfc 774.1(760.4)882-610(71)
Hdil 58.75(60.45)123-58(5248)
Hero Honda 1646.05(1667.8)2278-1616(33)
Hexaware Tec 87.9(86.05)142-72(329)
Hind Petro 302.45(289.8)381-275(364)
Hind Zinc 118.1(115.4)147-113(151)
Hindalco Ind 99.0(99.35)155-97(1130)
Hindujav 464.95(464.5)595-341(4)
Hpcl 302.45(289.8)381-275(364)
Hsng Dev Infra 58.75(60.45)123-58(5248)
Hsq Dev Fin 774.1(760.4)882-610(71)
Hul 452.95(443.9)579-376(133)
Hul 452.95(443.9)579-376(133)

I

I C I India 982.35(992.25)1040-790(0)
I T C 290.9(295.1)310-203(321)
Icici Bank 1056.35(1040.3)1231-767(189)
Idbi 88.95(88.7)118-82(352)
Idea Cellular 116.65(117.3)124-71(355)
Idfc 145.8(149.25)185-110(825)
India Cements 84.05(84.35)118-70(216)
India Infoline 62.4(66.15)93-44(45)
Indiabulls Real Est 60.9(59.75)82-41(2048)
Indian Bank 174.0(177.1)265-152(16)
Indian Hotels 56.05(54.25)72-51(156)
Indian Ovrsea 70.8(69.9)107-66(156)
Indusind Bank 401.0(414.0)448-288(521)
Infosys Tech 2908.45(2906.0)2970-2101(51)
Ingersollrand 414.55(405.95)543-401(2)
Ingvysya 535.0(533.8)627-310(11)
Ioc 296.5(292.85)375-239(66)
Ipca Lab 495.6(497.4)551-320(3)
Ispat Ind 9.81(9.74)14-9(1734)

J,K,L

J & K Bank 1280.75(1264.8)1473-806(5)
J B Chem 81.15(81.7)96-58(16)
Jaiprakash Ass 72.05(69.65)106-58(1782)
Jaypee Infratech Limited 43.95(44.8)61-39(92)
Jet Airways 537.8(540.1)688-267(741)
Jindal 94.0(89.7)180-88(33)
Jindal Stainless 55.1(55.1)88-54(8)
Jindal Steel 358.85(348.85)625-321(204)
Jsw Steel 747.85(738.2)893-566(72)
Kfa 9.63(9.7)25-7(2483)
Kotakbank 653.35(657.7)694-511(19)
L I C Hsq Fin 237.25(231.95)300-228(288)
L&t 1400.1(1365.8)1719-1106(238)
Lanco Infratech 10.37(10.64)23-10(2901)
Lupin 590.2(585.2)631-475(112)

M,N,O

M & M 886.65(871.05)974-621(106)
M&m 886.65(871.05)974-621(106)
Mangalore Ref 58.8(59.05)72-49(78)
Maruti 1424.2(1356.65)1637-1052(83)
Merck 618.3(628.7)714-555(0)
Mphasis Bfl 379.5(373.8)437-317(19)
Mtnl 21.2(21.45)45-20(371)
Mtnl 21.2(21.45)45-20(371)
N T P C 149.7(150.75)182-138(249)
Nation.ferti 61.95(62.75)96-61(11)
National Alum 43.8(44.15)64-43(28)
Nestle Ind 4675.0(4752.85)5040-4305(1)
Neyveli Lignite 72.2(72.15)94-70(12)
Novartis India 609.0(604.7)934-600(1)
O N G C 314.85(313.35)354-240(341)
Omaxe 149.6(150.15)171-140(73)
Oracle Fin 2884.35(2823.75)3414-2360(6)
Orchid Chem 58.85(61.45)194-58(119)
Oriental Bank 277.25(275.5)367-207(60)

P,Q,R

P & G Hygiene 2525.1(2524.5)2784-1901(0)
Parsvnath Dev 43.0(43.3)62-35(46)
Pfizer 1053.1(1058.65)1410-1051(0)
Pidilite Ind 249.3(240.95)278-149(35)
Piramalhe 550.0(567.1)617-395(159)
Pnb 789.0(787.9)1035-659(98)
Polaris Soft 117.8(118.9)175-102(23)
Power Fin Corp 191.75(200.8)227-139(260)
Power Grid Corp 107.85(104.2)124-100(170)
Punj Lloyd 41.7(40.65)64-39(582)
Ranbaxy Lab 384.7(379.65)578-370(173)
Rashtriya Chem 45.7(47.35)69-45(82)
Raymond 316.95(313.35)488-309(46)
Rcom 61.65(61.15)101-46(3339)
Reliance Capital 364.7(360.6)508-282(966)
Reliance Ind 809.5(814.65)954-671(395)
Reliance Power 72.65(72.2)139-71(1462)
Relinfra 432.5(419.55)679-414(498)
Rolta India 63.5(65.4)108-58(115)

S

S A I L 71.55(71.1)104-70(249)
Satyam Comp 123.6(118.55)125-65(1073)
Sbi 2089.3(2085.4)2550-1804(509)
Shipping Corp 46.95(47.0)73-46(63)
Siemens 495.0(505.15)838-494(73)
Skf 509.9(511.25)728-504(2)
Sobha Developers 377.5(388.15)472-264(7)
Sterlite Ind 93.15(93.9)125-88(338)
Sterlite Optical 27.3(27.7)46-27(126)
Sun Pharma 799.75(802.5)825-535(45)
Suntv 437.75(413.05)493-176(174)
Suzlon Energy 18.95(16.05)30-13(21176)
Syndicate Bnk 116.6(116.75)145-84(113)

T,U,V

Tata Chem 324.65(326.75)381-299(27)
Tata Elxsi 188.0(195.8)254-188(14)
Tata Power 96.7(94.6)117-83(340)
Tata Tea 128.05(125.1)181-100(554)
Tatacomm 222.05(222.95)266-190(7)
Tatamotors 288.65(287.4)337-202(683)
Tcs 1499.55(1514.75)1520-1046(94)
Tech Mahindra 1102.1(1046.7)1111-590(144)
Thermax 585.0(581.3)684-401(4)
Tisco 341.6(342.35)482-338(735)
Titan Ind 273.65(260.35)313-203(607)
Torrent Power 166.6(164.35)223-146(18)
Tvs Motor 38.85(38.6)50-31(64)
Union Bank 220.65(212.15)288-150(171)
Unitedphos 119.3(115.8)155-105(160)
Vijaya Bank 50.4(49.75)67-46(279)

W,X,Y,Z

Welspunguj 58.75(58.5)150-56(576)
Wipro 421.2(416.5)450-325(101)
Wockhardt 1921.0(1936.1)1965-476(27)
Wyeth 852.9(862.05)1044-820(16)
Zeeenter 221.15(217.95)247-118(104)

GROUP B

A

A P Paper 195.05(199.15)373-151(6)
Aarti Ind 85.0(83.75)108-50(16)
Aban Offsho 273.0(280.55)526-272(60)
Action Construction Equipment 12.0(12.0)35-11(72)
Adani Power Ltd 45.15(44.55)79-36(356)
Adani Power Ltd 45.15(44.55)79-36(356)
Adhunik Metaliks 34.4(33.75)56-24(83)
Adlabs Films 56.65(59.6)103-49(41)
Advanta India 1096.7(1049.85)1176-320(2)
Aegis Logis 128.0(129.0)210-110(6)
Ajanta Pharma 619.05(590.35)674-170(56)
Aksh Optifibre 17.5(17.7)20-6(30)
Alang Industrial Gases 74.6(73.15)76-26(17)
Alembic Pharmaceuticals Ltd 82.9(83.25)84-41(42)
Alstom 159.5(165.0)230-139(5)
Anikinds 28.65(27.65)40-24(94)
Ankush Finstock Ltd 8.29(7.9)20-5(60)
Ansal Properties 27.45(27.15)42-21(28)
Anukaran 68.85(67.55)70-3(425)
Apcotex 200.2(211.15)294-134(4)
Apl Apollo Tubes Ltd 193.05(185.15)231-131(16)
Aptech 46.2(46.85)98-45(97)
Arrow Webtex 54.85(56.1)84-52(540)
Arshiya International Ltd. 31.75(33.35)163-30(42)
Asahi Songwon Colors 69.3(68.15)101-58(7)
Asahi Songwon Colors Ltd 69.3(68.15)101-58(7)
Ashapura Mine. 35.55(37.4)57-8(26)
Ashika Credit Capital Ltd 85.85(90.55)150-37(23)
Asian Granito India 37.5(40.35)52-35(118)
Astra Micro 39.55(39.05)49-33(34)
Astra Zeneca 898.2(950.9)2649-890(7)
Astral Poly Technik 402.0(399.25)423-175(18)
Atlanta 46.05(45.65)68-32(11)
Atul Chem 334.15(320.45)472-175(3)
Autoline Industries 78.05(84.8)211-77(93)

B,C

B O C India 290.0(283.6)530-281(5)
Bajaj Auto Fin 1272.0(1274.7)1416-736(1)
Bajaj Hind 20.85(21.0)37-20(557)
Balmer Lawri. 601.1(614.3)710-503(4)
Balrampur Chini 47.05(47.35)74-42(89)
Bank Of Maha 52.4(52.9)66-42(47)
Bannari Amman 915.0(900.0)1048-498(0)
Bartronics India 14.3(15.2)41-14(69)
Bata India 756.0(747.3)989-658(39)
Bayer 1105.0(1096.15)1341-749(0)
Berger Paints 192.4(190.0)210-100(52)
Bgr Energy Systems 208.1(208.85)373-199(21)
Bhagwati Banquets 45.9(41.75)102-37(90)
Bharati Shipyard 43.15(43.7)95-43(11)
Bhartiya Int 181.5(175.0)192-45(15)
Bhussteel 462.0(461.5)505-363(79)
Biocon Ltd 274.85(273.7)321-208(47)
Blue Dart Ex. 2320.0(2296.75)2320-1530(0)
Bombay Bur Trdg 105.8(105.3)158-94(7)
Bombay Rayon Fashions 240.5(237.05)278-220(51)
C R I S I L 937.2(962.1)1261-855(1)
Carbon Everflow 84.25(83.75)99-76(18)
Ceat 93.05(91.55)125-82(23)
Chettinad Cem 919.85(906.3)1071-525(23)
Chirawa Cements 60.1(58.0)163-36(88)
Cholam. Inv 295.15(303.8)307-160(8)
City Union Bnk 56.2(55.1)65-38(37)
Colourchem 550.5(554.45)683-532(5)
Core Project 65.15(54.85)345-49(10308)
Coromandel Fert 200.55(202.0)313-198(2)
Cox And Kings(india) Ltd 130.6(128.75)195-119(132)

D,E,F

D C W 14.35(13.1)26-9(404)
Dabur Pharma 114.4(114.25)176-78(50)
Deep Industries 43.65(42.0)71-40(32)
Deepak Fert 102.25(104.2)162-100(16)
Den Networks Ltd 185.85(185.5)238-88(37)
Development Credit Bank 40.35(40.05)52-36(216)
Dewan Hsq Fin 176.55(166.85)279-142(16)
Dhanuka 123.4(122.2)140-80(12)
Disa India 2798.0(2725.0)3944-2276(0)
Dishman Pharma 68.1(69.05)124-41(97)
Divi's Lab 1040.45(1013.6)1233-714(9)
E I Dparry 147.0(145.05)256-142(14)
Easun Reyrolle 60.0(58.6)83-48(29)
Eclerx Services 625.0(605.9)900-570(15)
Eicher Motors 2765.25(2756.0)3240-1620(1)
Elder Pharma 306.9(319.0)474-267(1)
Elecon Eng 33.65(34.3)66-33(35)
Electrosteel C. 19.6(19.85)29-16(55)
Emkayglof 19.25(18.45)38-15(30)
Empee Distilleries 60.45(59.3)96-55(12)
Entertainment Network India 222.85(216.6)276-194(5)
Esab India 442.0(441.0)568-420(1)
Ess Dee Aluminium 339.15(324.4)410-114(24)
Essar Oil 82.4(83.6)96-46(417)
Eveready Ind 18.1(18.55)32-16(86)
Everest 214.95(217.2)282-119(2)
Everest Kanto Cylinder 22.05(22.4)39-21(45)
Everonn Systems India 67.65(66.25)305-60(289)
Fag Bearings 1530.0(1521.95)1826-1349(0)
Fairfield Atlas 150.85(143.7)187-95(23)
Firstsource Solutions 10.3(10.3)14-8(223)
Flexituff International Limited 167.95(152.75)384-132(50)
Fortis Healthcare 100.0(97.1)119-89(79)
Foseco India 464.0(463.05)791-441(1)
Future Capital Holdings 146.2(152.2)234-116(18)

G,H

G I C Hsq Fin 119.85(117.5)156-83(27)
Gallantt Metal 23.45(24.45)32-15(156)
Gammon India 27.0(25.65)54-24(30)
Gandhimathi Appliances 280.0(276.2)418-240(1)
Ganesh Poly 41.0(41.0)60-37(16)
Gangotri Iron 43.0(44.05)51-35(59)
Gateway Distriparks 129.0(134.7)159-126(5)
Gati 28.55(27.4)45-26(68)
Geodesic Inf 10.55(11.1)59-10(143)
Ghcl 35.6(36.1)44-28(30)
Gitanjali Gems 587.85(581.3)617-296(168)
Glenmark Phar 495.4(502.15)550-286(51)
Godawari Power 89.5(90.3)136-88(16)
Godrej Indus 272.4(270.85)331-221(63)
Goenka Diamond & Jewels Ltd. 28.8(28.95)34-5(881)
Goodyear India 278.35(284.85)412-271(2)
Greenply Ind 350.5(344.2)450-180(7)
Gruh Fin 212.05(212.45)249-122(14)
Guj. Alkalies 137.2(134.65)154-100(11)
Guj. Fluoroch. 294.9(278.35)542-250(13)
Guj. Nre Coke 18.15(18.85)26-15(252)
Guj. State Fert 59.2(58.95)91-58(68)
Gujapoind 106.55(107.4)158-92(8)
H F C L 8.23(8.27)15-8(247)
Hanung Toys 127.8(128.3)179-106(13)
Harrisons Malay 53.1(53.75)84-52(9)
Havell`s India 617.0(634.05)704-510(26)
Henkel India 35.4(35.0)45-22(25)
Hercules Hoists 120.85(120.9)164-109(8)
Heritage Food 421.55(411.0)569-133(2)
Hikal 399.95(388.7)517-260(1)
Himatsingka S. 31.4(32.05)45-26(24)
Hind Con 15.3(15.3)30-14(362)
Hind Motors 9.01(9.0)14-7(144)
Hind Oil Exp 55.75(58.1)140-55(376)
Hind Sanitary 92.5(97.95)181-92(47)
Honeywell 2590.0(2600.1)3391-2230(0)
Hotel Leela 23.2(23.4)39-23(35)
House Of Pearl Fashions 110.5(110.05)144-67(7)
Ht Media 102.2(104.1)145-82(12)

I,J

I F C I 29.35(29.15)46-24(3939)
I T I 19.0(19.25)32-18(28)
I V R Cons 24.9(25.7)75-24(1976)
Ibn18 24.7(24.65)38-15(1487)
Iid Forgings 31.75(33.35)163-30(42)
Il&fs Transportation Networks Ltd. 192.6(190.25)227-156(4)
India Glycols 133.0(130.25)226-118(10)
Indiabulls Finan 258.75(250.75)345-178(480)
Indiabulls Power 10.07(10.08)20-9(1121)
Indian Infotech And Software 22.75(21.95)26-6(1402)
Indoco Remedies 62.1(64.7)83-50(14)
Indraprastha Gas 261.35(256.35)391-170(27)
Indswift Lab 47.95(46.65)108-39(47)
Inox Leisure 70.0(69.9)96-46(8)
Insecticides India 392.0(392.65)461-356(1)
Irb Infrastructure Developers 115.75(114.6)207-100(299)
Ismt 14.53(14.6)30-14(35)
Ivrcl Infrastruc 24.9(25.7)75-24(1976)
J B F Ind 105.4(105.8)151-97(110)
J K Ind 101.95(103.8)131-69(5)
Jai Corp 59.35(60.4)108-50(329)
Jain Irrigation 63.05(60.2)113-57(563)
Jaiprakash Hydro 29.55(28.7)46-24(361)
Jay Shree Tea 99.6(97.65)128-78(5)
Jhs Svendgaard Laboratories 17.0(16.55)48-16(74)
Jindal South West Holdings 487.4(480.6)873-470(16)
Jindalph 105.45(109.0)176-98(9)
Jindpolyfm 155.2(158.05)229-135(31)
Jk Cement 305.5(315.85)369-123(2)
Jklakshmi 124.65(131.3)171-58(13)
Jmt Auto 90.0(89.9)97-44(5)
Jubilant Org 171.25(169.85)248-154(5)
Jyothy Laboratories 157.8(158.0)208-78(3)
Jyoti Struct 33.3(32.5)53-31(37)

K,L

K R B L 24.05(24.05)28-16(27)
Kale Consult 311.05(308.6)407-116(2)
Kalpataru Pwr 73.5(73.7)118-64(12)
Kanani Industries Ltd 22.25(22.4)43-16(56)
Kansanero 1195.0(1154.85)1220-865(1)
Kar Vysy Bank 465.05(468.4)592-352(7)
Karnataka Bnk 136.2(140.35)198-70(1498)
Kaveri Seed Company 1350.0(1348.85)1491-519(1)
Kecil 49.25(50.65)80-47(37)
Kemrock Ind 50.5(52.9)535-48(10)
Kewal Kiran Clothing 680.0(697.9)779-490(5)
Kgnind 10.0(9.5)28-8(129)
Kirloskar Ferro 25.7(25.7)33-20(225)
Kohinoor 25.15(23.95)40-23(23)
Kolte Patil Developers 97.7(96.65)136-33(49)
Kpitcumm 107.0(107.3)142-73(20)
Kwality Dairy 32.2(31.85)47-25(61)
La Opala Glass 258.5(256.25)334-89(5)
Lakshmi Machine 1997.0(1988.95)2330-1497(3)
Liberty Phosp 223.45(223.55)229-62(21)
Liberty Shoes 86.55(87.3)125-81(11)
Lincoln Pharmaceuticals 29.75(28.4)58-22(16)
Livewell Home Fin 50.5(52.6)197-44(12)
Lloyd Elect 41.5(43.0)74-38(35)
Lloyds Steel Ind 11.5(11.5)16-8(76)
Lovable Lingerie Ltd 243.1(231.95)405-220(42)
Lumax Ind 341.95(349.05)460-325(7)

M

M And B Switchgears Limited 18.55(18.85)27-5(227)
M R F 11639.0(11491.4)13850-9453(2)
Macmillan Ind 121.0(121.8)152-38(7)
Madras Cements 243.95(242.75)254-133(9)
Magmafin 85.3(81.55)110-54(23)
Mah Scooter 435.05(446.15)555-300(1)
Mahforg 42.9(43.25)72-39(18)
Mahindra 185.25(187.95)244-120(93)
Man Infraconstruction Ltd. 175.0(171.05)229-124(3)
Manaksia 42.1(43.65)64-36(23)
Manappuram Gen 34.5(34.6)48-18(57)
Mandhana Industries Ltd. 255.0(248.6)309-211(31)
Mangalam Cem 139.9(141.95)192-120(4)
Mangalore Chem 28.6(29.35)57-28(37)
Manjal Auto 34.55(36.25)62-33(29)
Marg 28.6(28.25)93-25(18)
Marico Ind 218.9(213.55)250-155(10)
Max India 236.1(242.85)266-159(4)
Mcleod Russel India 368.55(356.7)386-227(19)
Mindtree 886.0(857.6)895-421(18)
Mmtc Ltd 406.6(430.1)890-405(163)
Monsanto India 593.7(600.35)755-590(2)
Motherson Sumi 192.05(196.2)209-103(7)
Mundra Port 139.85(138.55)162-105(125)
Munjal Showa 63.15(63.55)88-61(7)
Muthoot Cap 114.15(114.6)138-58(7)
Muthoot Finance Ltd 211.2(207.65)246-105(5)
Mysore Cem 42.2(41.95)60-26(20)
N,O
N I I T 23.3(23.1)56-23(50)
N R B Bearings 32.0(30.35)39-26(34)
Nagarjuna Con 36.9(37.5)61-28(221)
Nahar Spin 74.1(74.5)90-45(17)
Natco Pharma 421.0(409.35)505-273(5)
Navneet Pub 62.3(61.7)70-51(19)
Neha International Ltd. 7.57(7.96)61-7(126)
Neocorp 26.75(27.45)41-21(388)
Nesco 770.0(771.95)827-577(3)
Net 4 India 105.4(104.8)180-50(10)
Network 18 Media 31.1(30.1)47-26(248)
Nhpc 24.15(27.0)29-14(5063)
Nhpc Ltd 24.15(27.0)29-14(5063)
Niit Technologies 262.55(263.25)324-227(22)
Nikki Global Finance 570.0(570.0)608-121(6)
Nitin Fire Protection Industries 64.0(65.45)83-40(21)
Nocil 15.25(15.35)20-15(33)
Noida Toll Bridge 21.15(22.05)29-20(67)
Nucleus Soft 80.0(75.4)97-60(12)
O C L India 147.0(150.4)169-75(19)
Oil India Ltd 528.85(528.1)617-431(114)
Omkar Speciality Chemicals Ltd 125.3(126.65)150-55(47)
Omnitech Infosolutions 169.0(167.85)204-105(6)
Onmobile Global 33.9(34.8)71-28(202)
Opto Circu 52.65(49.75)218-43(1382)
Orbit Corporation 33.5(33.6)65-30(249)
Orient Paper 73.55(70.25)102-53(31)
Orissa Minerals Development Company Ltd 3222.9(3264.65)6039-2555(3)

P,Q

Page Industries 3316.05(3298.25)3610-2505(0)
Panacea Biotec 139.95(141.05)158-63(11)
Pantaloon Ret 174.3(177.9)275-126(1383)
Paper Products 63.05(63.9)81-58(9)
Parabolic Drugs Ltd 8.2(8.26)35-7(72)
Parekh Aluminex 124.6(123.4)372-114(7)
Persistent Systems Ltd. 542.1(550.45)589-301(2)
Petronet Lng 142.0(140.85)175-122(95)
Pg Electroplast Ltd 190.0(196.75)394-132(142)
Phoenix Mills 244.0(251.8)286-155(5)
Pidrugs 158.4(154.55)257-66(19)
Pipavav Shipyard 70.25(73.9)98-52(156)
Piramglas 84.65(84.3)121-82(8)
Pnb Gilts 25.45(25.65)31-23(46)
Pochiraju Industries 8.51(9.5)18-8(154)
Poly Medicure 458.2(455.0)490-212(1)
Poly Medicure Ltd 458.2(455.0)490-212(1)
Polyplex Corp 172.1(173.05)226-143(5)
Praj Ind 39.25(39.95)82-38(77)
Prakash Steelage Ltd 93.9(92.1)200-82(11)
Premier Expl 58.0(57.3)92-52(27)
Prime Focus 41.55(41.85)58-41(33)
Prism Cement 41.6(41.55)60-40(24)
Provogue (india) 11.2(11.38)36-10(71)
Pslltd 41.2(37.35)71-35(74)
Ptc 64.5(65.4)81-49(88)
Ptc India Financial Services Ltd 14.6(14.1)20-13(119)
Puravankara Projects 98.65(96.5)122-55(168)
Pvr 281.0(266.7)341-135(18)

R

R Systems International 230.0(229.6)232-135(2)
Radico Khait 137.8(136.5)155-92(7)
Raj Television Network 191.3(201.1)257-110(18)
Rajasthan Tube 23.65(22.55)28-10(51)
Rajesh Exp 127.8(126.45)150-110(56)
Rallis India 117.35(113.4)168-111(75)
Rama Newsprint 8.4(9.0)17-7(56)
Rasoya Proteins Ltd 100.3(100.1)108-18(87)
Rei Agro 8.98(9.04)15-7(143)
Reliance Indust 367.15(367.9)517-342(52)
Reliance Media World Ltd 27.4(28.05)61-27(65)
Religare Enterprises 272.5(271.7)419-256(1)
Ruchi Soya Ind 61.1(61.05)96-59(42)
Rural Electrification Corporation 214.35(228.45)267-142(337)

S

S Bk Of Bikaner 432.6(427.75)501-326(8)
S Bk Of Travan 538.0(543.1)648-470(0)
S R F 184.1(183.2)274-182(4)
Saintgobain 27.9(29.1)70-27(24)
Saksoft 37.5(37.35)82-33(43)
Sandur Mang 410.2(408.35)557-385(4)
Sathavahana Ispat 48.2(50.0)55-26(15)
Savita Chem 495.95(500.0)551-423(2)
Sayaji Hotels 123.0(123.5)164-107(16)
Se Investments 387.0(386.0)405-207(53)
Seamecltd 59.0(60.7)102-58(9)
Sesa Goa 153.8(154.5)216-152(178)
Shasun Chem 74.35(75.45)185-72(52)
Shlakshmi 46.7(58.35)156-46(60)
Shree Cement 4300.0(4357.55)4800-2270(5)
Shree Ganesh Jewellery House Ltd 101.35(103.55)139-65(26)
Shree Renuka Sugars 24.25(23.55)40-22(1276)
Shrenuj & Co 58.6(59.85)90-52(9)
Shriram Trans 699.95(690.35)800-475(28)
Signet 233.7(232.0)259-89(17)
Sintex Ind 55.75(54.95)91-50(371)
Sks Microfinance Ltd 132.75(131.3)198-54(84)
Sms Pharmaceuticals 212.0(221.0)239-128(3)
Solar Explosives 974.85(982.85)1099-736(6)
Sonata Soft 25.2(25.4)27-17(23)
Southind.bank 24.45(25.1)30-20(301)
Spicejet 34.25(35.45)50-20(3070)
Splash Mediaworks 13.77(13.84)34-13(40)
Srei Int Fin 33.6(33.15)51-18(303)
Srs Ltd 40.5(41.05)51-26(113)
State Trading 193.55(194.7)325-185(37)
Strides Arcolab 870.95(917.8)1224-538(616)
Subexltd 10.14(10.42)32-10(166)
Sun Pharma Advanced Research Company 108.8(107.0)145-65(75)
Sundaram Fin 485.3(483.45)559-303(1)
Sundaram Multi Pap Ltd. 18.9(18.8)24-12(89)
Supreme Ind 302.4(315.25)331-188(5)
Supreme Infrastructure India 207.95(204.5)346-186(11)
Supreme Petro 58.3(58.0)71-36(8)
Suven 22.9(22.35)35-13(37)

T,U

T.v. Today 67.2(69.1)93-49(14)
Talwalkars Better Value Fitness Ltd. 157.7(156.45)223-141(7)
Tantia Constructions 30.0(34.0)64-29(23)
Tata Coffee 1417.45(1442.9)1674-798(13)
Tata Investment 435.0(434.25)535-416(2)
Td Power Systems Limited 250.0(251.2)341-205(22)
Texmaco Rail & Engineering Ltd 54.2(55.6)74-47(16)
Thinksoft 69.35(70.05)123-40(13)
Tide Water 7574.95(7550.15)8585-6611(0)
Timken India 153.0(152.95)269-152(5)
Tinplate Of India 43.5(42.25)57-36(11)
Titanor Components 184.75(190.4)286-98(5)
Tourism Fin 23.35(23.45)30-21(26)
Trent 1104.65(1104.55)1345-812(1)
Triveni Eng & Ind 16.25(16.1)24-12(49)
Triveni Turbine Ltd 53.0(51.15)63-37(9)
Ttk Prestige 3397.7(3310.45)3996-2623(8)
Ttml 9.72(9.74)16-8(175)
Tulip 9.44(9.9)129-9(246)
Ubholding 46.9(49.35)155-46(269)
Ucal Fuel 57.25(60.55)82-56(11)
Uco Bank 59.2(56.75)90-54(498)
Uflex 72.15(75.7)139-72(32)
Ultratech 1866.0(1870.15)2074-1254(6)
Unichem Lab 168.85(168.55)216-124(9)
Unitdspr 1877.85(1840.7)2149-478(469)
Unitech 26.05(27.2)40-18(5522)
United Bank Of India 61.7(62.05)84-49(1436)
Unity Infraprojects 30.35(30.8)53-30(40)
Ushamartin 24.0(23.65)37-21(20)
Ushdev Int 294.5(292.4)325-185(44)
Usher Agro Ltd. 57.0(56.55)68-47(64)
Uttam Steel 68.1(69.95)125-56(18)

V,W,X,Y,Z

V Guard Industries 467.0(453.65)590-168(13)
V S T Ind 1560.3(1598.3)2025-1250(0)
Vardhman Poly 73.0(76.25)101-41(23)
Vardhtext 277.0(279.35)291-187(2)
Venkys 475.7(484.6)621-322(3)
Videocon 193.95(192.45)246-161(40)
Vikas Wsp 29.2(29.6)76-28(307)
Vikasglo 138.5(115.75)245-60(10)
Vivmed Labs 297.0(278.45)444-254(32)
Voltas 81.7(79.35)138-77(206)
Wellworth Fin 62.7(60.1)73-32(52)
Welspun India 69.5(71.8)82-35(14)
Wendt 1222.25(1193.9)2029-1180(1)
West Coast Pap 67.0(68.45)134-44(78)
Whirlpool 218.5(218.95)289-176(3)
Winsome Yarns 15.8(15.05)33-14(85)
Wire & Wireless 22.25(21.55)30-7(357)
Yes Bank 473.1(472.5)539-294(275)
Zandu Phar 1256.9(1256.2)1905-1245(0)
Zee News 14.81(14.75)19-9(44)
Zenu Infotech 79.9(77.3)83-22(151)
Zodiac Cloth 200.5(200.0)268-164(2)
Zuari Ind 72.75(75.35)196-71(7)
Zylog Systems 51.0(53.25)340-37(81)

GROUP T

A,B,C

Amara Raja 276.95(271.2)328-128(51)
Andrew Yule 16.6(15.85)27-15(35)
Atlas Cycles 288.15(295.65)466-280(18)
B & A Ltd 127.25(128.15)255-90(9)
Binani Ind 108.65(108.0)157-96(8)
Chartered Cap 41.0(39.45)58-35(115)
Choice International 51.1(52.4)54-28(75)
Commitment Cap 39.9(38.0)61-16(133)
Cubical Finan. 31.4(32.0)91-21(39)

D,E,F,G,H

D C M 62.0(63.45)206-60(12)
D G P Windsor 13.22(12.51)20-11(340)
Db Stock Brokers 96.0(95.8)112-93(35)
Dhanalakshmi Bk 50.65(50.75)79-42(136)
E P C Ind 138.0(140.45)166-81(3)
Financial Tech 848.85(844.4)1223-552(51)
Global Capit 235.75(248.15)273-66(52)
Hitachih 129.35(131.2)171-98(3)

I,J,K,L,M,N,O

Inani Marb 356.9(342.1)630-124(39)
Invicta 17.4(18.0)41-8(34)
Kotawala Ind 202.45(203.15)206-103(119)
Luminaire Technologies 53.75(53.5)53-20(1379)
Moldtek 30.8(31.95)57-29(34)
Mount Ev Min 110.0(105.6)150-68(17)
Nelco 39.15(40.8)58-38(20)
Nirlon 45.55(45.15)61-31(44)

P,Q,R

Peninsula 51.75(51.35)84-27(48)
Polypro Fibrils (i) 16.45(16.72)18-8(35)
Prakash Ind 33.65(33.4)64-32(132)
R S Software 124.7(125.45)208-55(10)
Rain 35.2(35.3)48-31(30)
Rander Fin 146.35(139.4)146-47(13)
Rich Capital 24.0(23.5)39-14(20)
Rollatainers 160.0(167.35)195-37(8)

S,T

S Kumars 8.95(9.02)37-8(747)
Saveraind 48.6(43.3)60-32(12)
Singer India 73.95(73.35)134-29(9)
Som Distilleries 198.95(199.65)294-125(38)
Sri Adhikari 84.8(86.0)109-64(8)
Subhkam 225.7(221.3)225-83(6)
Subuthi Finance 90.2(94.9)119-43(5)
Sunshield Chemicals 60.0(59.9)76-26(11)
Symphony Comfort 370.0(368.3)473-173(1)

U,V,W,X,Y,Z

Upsurge Invest 36.55(38.45)83-22(33)
Venus Remedies 277.5(271.3)327-155(3)
Viceroy Hotels 20.0(20.25)34-14(24)
Vikas Globalone Ltd 138.5(115.75)245-60(10)
Walchandnagar 61.8(62.5)105-61(38)
Welspun Syntex 12.85(12.8)16-8(49)
Wintac 94.0(90.95)95-30(15)

GROUP S

A,B

Accentech 39.6(39.75)77-38(37)
Amtek Auto 66.65(68.65)146-66(37)
Amtek India 93.15(94.65)126-80(342)
Atul Auto 180.5(184.15)226-72(28)
Bajaj Elect 190.5(180.05)234-165(19)
Balkrishna Ind 252.5(247.95)317-227(3)
Bf Utilities 223.05(226.6)490-218(73)
Bi 139.6(145.1)267-132(33)

C,D,E,F

Camphor&allied 152.0(153.0)199-91(9)
Camson Bio Technologies 58.0(56.5)73-36(35)
Chembond Chem 141.0(146.35)213-139(4)
Clutch Auto 21.15(21.3)35-20(33)
Compucom Soft 10.8(10.47)29-9(94)
Emami 587.95(592.4)743-366(6)
Erainfra 133.15(133.65)145-91(98)
Forbes Gokak 680.0(619.65)1005-407(2)

G,H

Gabriel India 21.75(21.7)33-20(128)
Geojit 22.5(22.0)28-14(26)
Granules Ind 106.1(103.9)234-71(7)
Gulf Oil Corp 65.9(64.8)103-64(16)
Hawkins Cook 2150.0(2148.95)2485-1341(1)
Helios & Matheson 47.6(48.5)65-22(21)
Hind Tin Works 23.3(25.5)78-23(126)

I,J,K,L

I.c.s.a. 7.91(8.07)26-7(63)
Ion Exchange 105.65(108.65)159-100(6)
Jmfinan 17.45(16.4)25-11(648)
K Sera Prod 10.08(10.47)14-2(396)
Kennamet 530.0(509.1)1247-482(7)

M,N,O

Madhucon Projects 26.8(26.15)68-25(20)
Maharaja Shre 118.6(118.0)164-110(6)
Manugrap 34.25(35.7)57-29(199)
Mazdaltd 119.7(118.45)148-80(10)
Mercator Lines 16.15(15.85)31-15(69)
Micro Tech 38.0(38.4)91-34(88)
Mohit Industries 47.75(46.35)68-24(13)
Ortin Laboratories 34.6(34.55)36-13(110)

P,Q,R

Patel Eng 65.15(65.2)124-62(20)
Punjchem 50.0(49.15)90-45(10)
Rainbow Papers 79.9(79.45)91-63(14)
Rajoo Eng 10.78(10.8)12-7(154)
Relaxo Footwear 630.0(635.8)916-285(6)
Riga Sugar Company 29.7(28.65)33-13(35)

S

Sarda Energy & Minerals Ltd 103.25(101.15)155-98(4)
Sardaen 103.25(101.15)155-98(4)
Schenectady 648.65(644.65)2599-570(14)
Shahi Shipping 110.55(111.3)153-70(15)
Sharon Bio-medicine 349.0(351.0)460-324(7)
Shivvani 63.7(65.75)216-49(18)
Steel Exchange India 76.5(78.9)104-70(147)
Syncom Form 82.0(85.6)91-33(6)

T,U,V,W,X,Y,Z

Tilaknagar Industries 65.3(65.2)86-40(106)
Unitedbrew 624.6(609.65)1023-445(170)
V I P Ind 68.3(67.1)112-64(30)
V S T Tillers Tr 350.0(345.8)563-341(1)
Vadilal Ind 163.0(167.15)306-96(12)
Valecha Eng 46.3(45.6)70-45(10)
Warren Tea 355.0(372.85)560-313(1)

GROUP Z

A,B,C,D

Aci Infocom 17.05(17.9)23-6(101)
Agarwal Holdings 31.0(32.5)73-20(440)
Akai Asian 454.0(455.2)459-63(24)
Associated Textile Rubber Products 29.8(30.35)32-2(57)
Barasia Holding & Trading Company 209.0(207.85)254-161(24)
Beryl Drugs 27.5(28.95)37-14(136)
Blue Circle Services 15.8(16.6)85-15(4243)
Centron Ind 62.45(63.7)214-23(38)
Confidence Trading Company 318.4(320.0)326-11(85)

E,F

Eastern Sugar 9.28(9.05)13-6(128)
Ekam Leasing And Finance 9.76(10.27)33-6(60)
Esaar 54.95(55.0)65-10(373)
Eurogold Jewellery 93.0(95.5)119-13(7)
Finalysis Credit & Guarantee Company 165.0(159.8)188-30(47)
First Financial Services 281.25(281.25)282-5(62)

G,H,I

Gemstone Investment 14.5(14.53)20-7(832)
Global Securities 151.2(150.65)156-11(303)
Govindji Tri 265.0(254.9)269-10(11)
Goyal Financials 70.9(70.35)114-15(8)
Gujarat Meditech 15.1(14.95)67-14(59)
Hind. Copper 114.55(114.15)310-112(117)
Hingir Rampur 117.5(123.5)165-28(136)
Imp Finance 22.25(22.4)43-16(56)
Intec Secur. 90.05(89.15)104-40(9)

J,K,L

Jalan Metallurgical 116.2(118.5)390-52(264)
Jalgaon Reroll 21.5(22.35)128-21(582)
Kalefilms 13.2(13.8)49-13(64)
Kapil Cotex 99.65(98.35)103-27(20)
Kosha Cubidor 9.51(9.7)34-8(823)
Krishnadeep Trade 27.1(27.25)80-25(166)
Lesha Steels 80.0(77.75)145-66(18)

M,N,O

Mahanivesh 499.0(501.5)539-207(97)
Margltd 28.6(28.25)93-25(18)
Monotype India 165.0(167.0)260-121(15)
Mppolyprole 164.8(173.45)243-88(32)
Mudit Finlease 229.0(228.05)248-54(4)
National Min 138.25(137.0)203-134(307)
Natraj Comm 99.0(100.55)137-41(130)
Ncl Research And Financial Services 1350.0(1396.05)1450-169(26)
Neha International 7.57(7.96)61-7(126)

P,Q

P I Industries 639.0(617.45)693-425(2)
Parikh Herbals 29.3(28.8)65-13(921)
Pee Jay International 9.82(9.77)10-2(254)
Polytex India 252.0(251.85)281-133(145)

R

Rajkamal Synth 28.05(28.6)34-6(28)
Ram Kaashyap 17.8(17.25)36-14(30)
Rasoya Proteins 100.3(100.1)108-18(87)
Ravinay Trading Company 485.0(463.45)485-111(5)
Regency Trust 26.95(25.7)51-15(62)
Responind 94.95(92.95)119-77(30)
Riba Textiles 29.0(29.35)35-13(28)
Rosebud Commercial 52.45(50.05)62-17(22)
Rosette Resorts 56.9(55.95)56-0(417)
Rutron International 248.0(243.8)248-5(8)

S

Sawaca Finance 52.35(55.1)234-47(290)
Secunderabad Healthcare 27.95(29.4)33-6(74)
Shree Nath 34.25(36.0)88-8(420)
Sirhind Enterprises 22.25(23.25)25-7(24)
Sterlite Projects 8.4(8.84)13-6(100)
Sulabh Eng 59.5(59.55)60-1(158)
Surya Industrial Corporation 73.5(77.35)137-64(30)
Swan Mills 118.55(119.3)147-87(92)

T,U

Tilak Finance 189.9(187.4)191-9(80)
Toshika Chemicals 193.05(192.55)195-86(119)
Trendy Knitwear 11.9(12.52)17-4(465)
Tuni Textile Mills 27.35(27.9)284-27(1400)
Turbo 413.0(415.0)430-37(91)
Tyroon Tea 55.75(54.25)61-24(18)
Unisys Software And Holding Industries 260.0(260.0)313-150(7)
Unno Ind 24.5(24.6)24-3(462)

V,W,X,Y,Z


Veerenrgy 8.48(8.42)19-2(63)
Venusvent 8.03(8.45)26-5(69)
Vijay Shanthi B 20.1(19.15)36-13(55)
Vishal Cotspin 134.9(134.5)188-109(12)
Vision Tech 10.0(9.97)12-5(345)
Vsfproj 29.85(29.35)48-27(19)
Wyn Aqua Exp 21.45(22.15)22-5(162)

Go to Top

Photo Gallery
Nokia India Sales Marketing Director Raghuvesh Swarup launches the new Nokia Lumia ...

Nokia India Sales Marketing Director Raghuvesh Swarup launches the new Nokia Lumia ...

India's Mary Kom is lifted by her coach after she won the gold in women's flyweight boxing ...

India's Mary Kom is lifted by her coach after she won the gold in women's flyweight boxing ...

Bollywood actress Sushmita Sen attends the Durga Puja celebrations in Mumbai ...

Bollywood actress Sushmita Sen attends the Durga Puja celebrations in Mumbai ...

A huge statue of Mahatma Gandhi in Bengaluru a day before its inauguration ...

A huge statue of Mahatma Gandhi in Bengaluru a day before its inauguration ...

Silver medal winner India's Tintu Luka poses at the podium during the medal ceremony ...

Silver medal winner India's Tintu Luka poses at the podium during the medal ceremony ...

Boxer Mary Kom kisses shares a moment with her kid after winning the gold medal ...

Boxer Mary Kom kisses shares a moment with her kid after winning the gold medal ...

Damaged coaches after Krishak Express and Barauni Express collided near Gorakhpur ...

Damaged coaches after Krishak Express and Barauni Express collided near Gorakhpur ...

India's boxer Sarita cries at the podium after refusing to accept the bronze medal ...

India's boxer Sarita cries at the podium after refusing to accept the bronze medal ...

People look at the damaged coaches after Krishak Express and Barauni Express collided ...

People look at the damaged coaches after Krishak Express and Barauni Express collided ...

Indian tennis legend and global ambassador of the sport, Vijay Amritraj addressing during ...

Indian tennis legend and global ambassador of the sport, Vijay Amritraj addressing during ...

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