Press Esc to close
Monday 22 September 2014
News updated at 1:14 AM IST
Weather
Max: 27.1°C
Min : 20.1°C
In Bangalore
Sunny day

Stock prices as on March 15, 2013

March 16, 2013:

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.

GROUP A
A
A B B 574.2(586.45)870-558(15)
A C C 1251.65(1259.15)1514-1105(24)
Abbot 1340.0(1349.15)1807-1335(0)
Abg Shipyard 280.95(291.85)416-232(12)
Abirlanuv 1035.85(1055.8)1190-726(14)
Acl 187.95(190.4)220-135(494)
Adani Enter 239.2(240.0)324-151(285)
Allahabad Bank 138.75(141.95)205-103(199)
Alok Industr 8.55(8.39)21-7(519)
Alstom Proje 313.5(326.3)433-297(9)
Andhra Bank 99.0(100.55)136-89(87)
Apollo Hosps 803.9(833.45)902-595(9)
Apollo Tyres 87.0(87.8)102-73(2025)
Arvind 80.85(82.45)107-59(225)
Ashok Leyland 22.65(22.75)32-20(292)
Asian Paints 5013.05(4890.65)5030-3004(27)
Aurobindo Phar 160.0(164.3)204-99(128)
Aventis Pharma 2515.0(2465.5)2559-2002(0)
Axis Bank 1342.0(1354.25)1519-922(400)
B
B A S F India 608.8(592.5)769-488(4)
B H E L 198.05(198.8)294-195(327)
Bajajhoin 919.0(908.75)1058-730(3)
Balaji Tele. 42.8(43.5)63-32(15)
Bank Of India 323.6(320.95)393-253(166)
Bharat Earth. 186.3(192.95)702-184(56)
Bharat Elec 1149.0(1181.1)1665-1124(2)
Bharat Forge 222.15(227.1)347-208(67)
Bhartiartl 311.05(315.0)370-238(744)
Bk Of Baroda 720.3(724.95)899-606(73)
Bombay Dye 92.55(97.9)139-78(157)
Boschl 8616.9(8717.45)9590-7452(0)
Bpcl 399.95(397.1)449-315(78)
Brigade Enterprises 65.5(68.5)112-45(19)
Britannia Ind 543.65(535.7)599-400(13)
C
C E S C 297.35(303.6)345-243(41)
C M C 1301.1(1319.8)1446-685(0)
Cadila Health 749.95(753.9)964-683(6)
Cairn India 293.15(295.8)373-285(139)
Canara Bank 432.8(434.85)550-306(40)
Castrol India 332.95(328.65)338-236(36)
Central Bank Of India 73.7(73.1)111-62(189)
Century Tex 316.05(319.85)470-253(89)
Chambal Fert 53.95(55.1)84-51(340)
Chennai Petro 115.55(120.3)170-113(20)
Cipla 384.25(385.35)435-286(155)
Coal India Ltd 320.0(319.2)386-301(287)
Colgatepalm. 1317.0(1317.6)1580-1030(17)
Container Corp 1059.95(1065.0)1097-830(1)
Corp Bank 398.45(399.45)494-362(7)
Crompton Gr. 97.45(98.65)152-88(120)
Cummins India 496.5(500.5)550-396(8)
D,E,F
Dabur India 137.15(133.3)140-101(252)
Dena Bank 94.05(95.75)128-80(292)
Dish Tv India 65.0(65.75)84-52(438)
Dlf 272.75(284.7)289-169(1212)
Dr Reddy`s Lab 1823.45(1817.6)1968-1528(14)
Dredging Corp 226.45(228.1)306-181(3)
Educomp Sol 79.25(78.55)210-72(283)
Eng India 180.15(182.05)278-179(21)
Escorts 57.55(58.8)84-55(105)
Essel Propack 33.1(33.85)46-27(20)
Exide Ind 130.7(129.1)166-112(117)
F D C 92.25(92.95)105-75(28)
Federal Bank 489.65(491.75)550-335(14)
Finolex Cables 46.25(46.45)64-29(21)
Finolex Ind 96.15(96.5)102-46(94)
G
G E Shipping 232.75(228.6)291-225(15)
Gail 324.1(332.75)396-303(113)
Geometric 103.1(106.35)125-60(31)
Glaxo Smithk. 2114.45(2123.45)2520-1916(1)
Glaxocon 4206.0(4183.8)4334-2179(1)
Global Tele 19.1(19.6)49-18(56)
Gmr Infra 20.25(20.3)33-16(726)
Godrej Cp 747.25(766.3)831-438(19)
Grasim Ind 2970.0(3002.25)3511-2216(2)
Great Offshore 71.35(73.25)124-66(18)
Guj. Ind Power 75.4(75.8)77-56(7)
Guj. Min Deve 165.25(172.65)221-158(15)
Gujarat Gas 275.05(275.7)432-260(17)
Gujarat Narmada 78.0(73.4)90-71(16)
Gujarat St Petronet 64.6(65.25)84-62(52)
H
H C L Infosys 39.4(40.0)49-30(109)
H C L Tech 791.6(791.45)803-453(59)
H D F C Bank 638.75(649.6)705-482(362)
Hdfc 816.0(813.6)882-610(194)
Hdil 65.55(67.8)123-57(3231)
Hero Honda 1681.0(1668.8)2278-1616(17)
Hexaware Tec 89.35(89.1)142-72(261)
Hind Petro 305.1(305.5)381-275(151)
Hind Zinc 119.25(120.4)146-113(85)
Hindalco Ind 95.75(96.05)144-93(1253)
Hindujav 446.8(452.3)595-341(1)
Hpcl 305.1(305.5)381-275(151)
Hsng Dev Infra 65.55(67.8)123-57(3231)
Hsq Dev Fin 816.0(813.6)882-610(194)
Hul 458.05(455.8)579-382(498)
Hul 458.05(455.8)579-382(498)
I
I C I India 995.0(999.95)1040-790(2)
I T C 302.1(302.25)310-207(332)
Icici Bank 1067.15(1110.75)1231-767(890)
Idbi 89.05(90.05)118-82(288)
Idea Cellular 112.15(114.1)124-71(206)
Idfc 157.65(156.25)185-110(817)
India Cements 84.3(85.15)118-70(45)
India Infoline 62.8(64.8)93-44(22)
Indiabulls Real Est 60.65(64.3)82-41(2519)
Indian Bank 178.05(177.45)246-152(4)
Indian Hotels 55.85(58.7)71-51(99)
Indian Ovrsea 71.05(71.45)107-66(98)
Indusind Bank 422.0(430.7)448-288(5119)
Infosys Tech 2883.7(2874.9)3010-2101(66)
Ingersollrand 403.2(400.05)543-396(1)
Ingvysya 560.05(554.55)627-310(23)
Ioc 316.95(310.4)375-239(102)
Ipca Lab 518.55(503.9)551-320(7)
Ispat Ind 9.02(9.14)14-8(2892)
J,K,L
J & K Bank 1313.0(1313.95)1473-840(1)
J B Chem 81.7(81.85)96-58(10)
Jaiprakash Ass 74.25(76.5)106-58(1505)
Jaypee Infratech Limited 41.55(41.95)61-39(150)
Jet Airways 574.65(577.0)688-275(459)
Jindal 88.65(90.35)180-88(44)
Jindal Stainless 52.55(55.05)88-51(112)
Jindal Steel 356.65(359.95)608-321(131)
Jsw Steel 700.15(707.9)893-566(169)
Kfa 9.5(9.6)22-7(1327)
Kotakbank 664.15(657.85)694-511(36)
L I C Hsq Fin 241.35(244.45)300-228(815)
L&t 1506.5(1523.05)1719-1106(196)
Lanco Infratech 12.36(12.34)21-10(2666)
Lupin 609.8(599.7)631-485(56)
M,N
M & M 927.7(914.2)974-621(63)
M&m 927.7(914.2)974-621(63)
Mah Seamless 215.25(221.25)398-199(6)
Mangalore Ref 52.35(52.5)70-49(96)
Maruti 1405.0(1420.45)1637-1052(64)
Merck 634.6(629.95)714-555(2)
Mphasis Bfl 390.95(380.15)437-317(8)
Mtnl 20.9(19.8)45-19(855)
Mtnl 20.9(19.8)45-19(855)
N T P C 145.9(146.8)181-138(247)
Nation.ferti 58.25(59.6)96-57(14)
National Alum 40.35(44.25)63-40(3376)
Nestle Ind 4790.0(4703.35)5040-4305(1)
Neyveli Lignite 70.1(71.8)92-68(23)
Novartis India 590.55(590.0)934-574(1)
O,P,Q
O N G C 319.3(320.05)354-240(379)
Omaxe 149.6(149.15)171-140(124)
Oracle Fin 2706.05(2745.65)3414-2360(9)
Orchid Chem 80.5(84.85)194-53(840)
Oriental Bank 275.95(278.75)367-207(81)
P & G Hygiene 2506.1(2509.1)2784-1970(0)
Parsvnath Dev 39.8(41.7)62-35(56)
Pfizer 1040.0(1038.6)1410-1027(2)
Pidilite Ind 250.25(251.05)278-154(17)
Piramalhe 584.45(579.9)617-395(9)
Pnb 798.45(797.5)1033-659(59)
Polaris Soft 122.0(118.75)175-102(36)
Power Fin Corp 200.15(198.5)227-139(250)
Power Grid Corp 108.7(109.7)124-100(70)
Punj Lloyd 48.8(47.15)64-39(1324)
R
Ranbaxy Lab 438.75(432.7)578-370(163)
Rashtriya Chem 42.7(43.1)68-42(133)
Raymond 300.0(309.3)488-297(117)
Rcom 66.6(68.15)97-46(2830)
Reliance Capital 370.75(376.05)508-282(894)
Reliance Ind 843.8(860.65)954-671(553)
Reliance Power 74.35(75.3)137-70(1116)
Relinfra 419.75(430.0)658-414(534)
Rolta India 68.4(65.5)99-58(219)
S
S A I L 68.8(70.55)101-67(332)
Satyam Comp 129.8(129.1)131-66(403)
Sbi 2261.65(2255.85)2550-1804(457)
Shipping Corp 45.35(47.05)71-44(93)
Siemens 573.25(538.25)838-482(115)
Sobha Developers 414.35(409.6)472-274(8)
Sterlite Ind 99.05(99.2)123-88(341)
Sterlite Optical 27.15(27.55)44-26(120)
Sun Pharma 832.8(830.0)843-535(229)
Suntv 445.25(450.0)493-176(72)
Suzlon Energy 15.0(15.15)30-13(7145)
Syndicate Bnk 120.45(123.65)145-84(86)
T,U,V
Tata Chem 321.0(323.0)381-299(129)
Tata Elxsi 205.0(200.6)254-186(9)
Tata Power 101.9(100.7)113-83(527)
Tata Tea 133.5(134.4)181-100(332)
Tatacomm 228.2(233.65)266-190(12)
Tatamotors 291.1(300.95)337-202(997)
Tcs 1570.9(1567.85)1598-1046(83)
Tech Mahindra 1101.75(1104.9)1123-591(27)
Thermax 580.0(589.4)684-401(1)
Tisco 354.35(357.1)482-333(554)
Titan Ind 242.4(229.15)313-203(1280)
Torrent Pharma 680.05(659.4)766-580(1)
Torrent Power 165.7(163.55)220-146(32)
Tvs Motor 34.6(36.95)50-31(233)
Union Bank 233.15(231.85)288-150(180)
Unitedphos 124.25(125.95)144-105(105)
Vijaya Bank 51.6(52.3)67-46(217)
W,X,Y,Z
Welspunguj 52.5(52.75)149-48(217)
Wipro 440.95(438.45)455-325(98)
Wockhardt 1946.1(1998.75)2166-528(47)
Wyeth 845.0(840.0)1044-818(0)
Zeeenter 217.2(213.65)247-118(219)
GROUP B
A
Agarind 133.85(131.05)154-85(5)
3m India Ltd 3425.0(3503.3)4529-3200(0)
A P Paper 200.55(191.5)373-171(42)
Aban Offsho 295.35(282.45)512-261(122)
Adani Power Ltd 47.65(49.65)78-36(419)
Adani Power Ltd 47.65(49.65)78-36(419)
Adhunik Metaliks 34.7(34.5)55-24(53)
Adlabs Films 57.7(58.65)103-49(17)
Advani Hotel 30.0(29.5)34-24(41)
Advanta India 1002.35(1006.9)1176-343(0)
Aegis Logis 145.0(149.05)210-110(7)
Agro Tech Foods 473.0(470.1)536-400(169)
Ajanta Pharma 671.65(664.9)698-218(44)
Aksh Optifibre 17.1(17.55)20-8(73)
Alembic Pharmaceuticals Ltd 98.8(102.3)112-41(80)
Allcargo Global Logistics 113.0(114.15)152-109(5)
Alstom 153.0(153.35)230-139(14)
Amar Remedies 18.2(19.15)163-15(28)
Anikinds 27.0(27.6)40-24(35)
Ankit Metal 16.65(17.1)30-11(60)
Ansal Properties 25.4(26.05)42-21(458)
Anukaran 68.0(68.0)70-3(98)
Apl Apollo Tubes Ltd 179.6(185.3)231-131(5)
Aptech 46.1(47.2)96-44(68)
Arrow Webtex 57.05(57.0)84-52(356)
Arshiya International Ltd. 28.25(26.95)163-25(31)
Ashapura Mine. 36.3(37.3)57-8(19)
Ashika Credit Capital Ltd 81.0(81.95)150-40(22)
Asian Granito India 40.0(38.95)52-31(617)
Astra Micro 40.45(40.15)49-34(18)
Astra Zeneca 714.95(736.1)2649-711(23)
Astral Poly Technik 400.0(400.0)423-175(3)
Atlanta 51.8(52.9)68-32(10)
Atul Chem 332.1(331.3)472-175(6)
Autoline Industries 80.8(84.35)211-70(42)
Avantel 55.25(56.35)79-50(15)
B,C
B O C India 303.1(252.6)530-248(179)
Bajaj Auto Fin 1291.1(1261.75)1416-742(1)
Bajaj Hind 21.7(22.65)35-19(357)
Balrampur Chini 46.6(48.1)74-42(219)
Bank Of Maha 51.9(52.35)66-42(23)
Bartronics India 12.0(12.25)41-11(90)
Bata India 742.25(751.0)989-677(27)
Bayer 1120.0(1105.1)1341-749(0)
Bengal&assam 271.2(269.0)330-191(2)
Berger Paints 192.1(192.1)212-101(139)
Bgr Energy Systems 202.35(206.8)369-199(16)
Bhandari Hos. 32.3(34.05)59-29(63)
Bharati Shipyard 41.8(42.4)88-36(16)
Bhartiya Int 213.95(215.85)224-45(6)
Bhussteel 459.25(462.45)505-363(64)
Biocon Ltd 272.6(277.15)321-208(37)
Blue Star 168.55(169.0)230-158(10)
Bombay Bur Trdg 118.5(117.9)158-94(22)
Borosil Glass 700.0(738.0)1001-700(0)
C R I S I L 900.05(901.7)1261-855(1)
Can Fin Homes 160.1(160.15)187-99(19)
Carborun. Univ 125.0(128.5)175-123(5)
Cclpr 278.95(281.15)371-128(3)
Ceat 98.0(97.65)125-83(26)
Chettinad Cem 905.0(915.25)1071-530(1)
Chirawa Cements 51.6(56.0)163-36(88)
Cholam. Inv 288.0(286.95)307-160(3)
Chowgule Steam 12.74(12.98)22-10(38)
City Union Bnk 54.7(55.5)65-38(56)
Colourchem 528.55(526.6)683-523(2)
Core Project 61.05(61.85)345-49(899)
Coromandel Fert 198.3(210.25)313-197(6)
Cosmo Films 74.75(75.85)104-62(28)
Cox And Kings(india) Ltd 129.6(134.3)193-119(38)
D,E,F
D C W 14.0(14.81)26-9(284)
Daawat 51.25(51.9)69-32(15)
Dabur Pharma 114.5(116.35)176-78(20)
Deep Industries 39.75(41.1)68-39(13)
Deepak Fert 94.55(97.1)157-94(32)
Den Networks Ltd 193.3(188.35)238-88(37)
Development Credit Bank 42.15(43.45)52-36(204)
Dewan Hsq Fin 167.3(168.2)258-142(13)
Dhampur Sugar 47.2(49.2)75-40(33)
Dhanuka 120.0(120.8)140-80(13)
Disa India 2790.0(2772.1)3944-2323(0)
Dishman Pharma 75.15(76.75)124-41(71)
Divi's Lab 1018.65(1026.35)1233-720(5)
Dq Entertainment (international) Ltd 10.8(10.88)30-10(63)
E I Dparry 163.5(164.65)256-142(18)
Eclerx Services 647.45(646.15)900-570(0)
Eicher Motors 2780.6(2761.15)3240-1620(0)
Eldeco Hou 180.0(188.0)232-150(5)
Elder Pharma 311.25(310.1)474-267(1)
Elecon Eng 35.15(35.15)66-32(16)
Electrosteel C. 19.5(19.4)29-16(295)
Empee Distilleries 57.0(59.95)96-55(17)
Esab India 445.0(444.7)568-420(1)
Ess Dee Aluminium 329.4(332.2)410-114(2)
Essar Oil 84.65(85.85)96-46(604)
Essarship 81.2(89.8)106-72(19)
Eveready Ind 17.5(18.0)27-16(53)
Everest 216.1(216.1)282-119(4)
Everest Kanto Cylinder 23.5(24.4)37-21(59)
Everonn Systems India 66.85(67.85)305-60(163)
Fag Bearings 1490.0(1513.85)1826-1349(0)
Fairfield Atlas 173.1(172.0)187-95(24)
Fedders Lloyd 35.7(35.5)68-34(23)
Fiem Industries 197.05(196.15)219-123(6)
Fineotex Chemical Ltd 21.8(22.9)63-17(112)
Firstsource Solutions 10.87(11.15)14-8(500)
Flexituff International Limited 237.05(227.7)384-132(70)
Fortis Healthcare 99.8(101.35)119-89(28)
Future Capital Holdings 133.05(142.9)234-116(54)
Future Ventures India Ltd 10.05(10.0)11-7(8576)
G,H
G I C Hsq Fin 120.85(120.4)156-83(56)
Gallantt Metal 17.35(17.95)32-15(149)
Gammon India 26.05(27.0)54-24(34)
Gateway Distriparks 121.75(125.9)159-120(296)
Gati 28.5(29.15)45-26(62)
Gayatri Projects 74.0(74.6)141-65(16)
Geodesic Inf 11.55(12.11)59-9(109)
Gitanjali Gems 597.6(605.95)621-296(289)
Glenmark Phar 493.25(497.5)550-294(21)
Glodyne 15.25(16.0)434-13(77)
Godawari Power 89.9(91.5)136-87(25)
Godrej Indus 288.5(294.05)331-221(31)
Goenka Diamond & Jewels Ltd. 32.0(31.8)35-6(644)
Goodyear India 277.3(282.05)412-270(3)
Greave 66.75(66.85)88-60(10)
Gruh Fin 213.95(212.15)249-122(20)
Guj. Alkalies 156.75(160.6)166-100(21)
Guj. Fluoroch. 296.95(298.25)542-250(218)
Guj. Nre Coke 18.95(18.75)26-15(295)
Guj. State Fert 60.95(61.8)91-55(42)
Gujapoind 107.15(107.85)158-92(5)
Gujarat Pipavav Port Ltd 50.2(48.4)62-41(55)
H F C L 8.66(8.86)14-6(436)
Hanung Toys 128.15(129.3)179-106(10)
Hatsun Agro 83.0(83.0)99-66(12)
Havell`s India 635.45(627.55)704-515(26)
Hercules Hoists 117.65(120.0)164-109(7)
Hesterbio 130.0(118.2)147-74(7)
Hind Con 16.15(15.55)28-14(765)
Hind Motors 9.78(9.66)14-7(198)
Hind Oil Exp 60.55(62.8)140-55(234)
Hind Sanitary 100.05(101.9)181-84(22)
Hondasiel 435.0(447.1)707-361(2)
Hotel Leela 21.65(22.85)36-21(92)
Hyderabad Ind 370.15(377.15)547-318(5)
I,J
I F C I 29.6(28.8)46-24(4063)
I V R Cons 25.2(25.5)75-23(1289)
Ibn18 28.95(28.7)38-15(2149)
Iid Forgings 28.25(26.95)163-25(31)
Il&fs Transportation Networks Ltd. 197.7(200.55)227-156(5)
Inabs 608.0(594.5)850-555(0)
India Glycols 136.9(138.95)226-118(6)
Indiabulls Finan 264.75(252.25)345-178(1868)
Indiabulls Power 10.47(10.61)20-9(844)
Indian Infotech And Software 25.2(25.0)27-8(1584)
Indraprastha Gas 263.3(268.7)391-170(48)
Indswift Lab 48.6(49.5)105-39(72)
Info Edge India 352.95(354.75)400-277(1)
Innoventive Industries Ltd. 116.0(122.25)147-100(29)
Inox Leisure 71.0(70.8)96-46(9)
Insecticides India 401.0(401.0)461-356(6)
Irb Infrastructure Developers 121.55(124.35)207-100(343)
Ismt 12.04(12.56)30-11(101)
Ivrcl Infrastruc 25.2(25.5)75-23(1289)
J B F Ind 103.75(105.8)151-97(6)
J K Ind 101.6(104.25)131-69(5)
Jai Corp 60.2(62.0)103-50(407)
Jain Irrigation 67.9(68.35)113-57(761)
Jaiprakash Hydro 28.0(28.05)46-24(609)
Jay Shree Tea 97.6(98.0)128-78(6)
Jindal South West Holdings 472.1(481.75)799-464(17)
Jindalph 113.0(118.75)170-98(14)
Jindpolyfm 168.05(172.65)229-135(23)
Jk Cement 281.0(286.65)369-123(4)
Jk Paper 29.5(30.0)46-29(20)
Jklakshmi 119.2(120.45)171-59(4)
Jmt Auto 90.5(95.05)108-44(9)
Jubilant Org 185.15(185.95)248-154(6)
Jyoti Struct 32.5(33.6)53-31(32)
K,L
K G Denim 14.33(14.97)17-8(38)
K R B L 23.65(23.85)28-16(47)
Kajaria Ceramic 186.05(186.85)261-153(7)
Kale Consult 376.05(377.95)407-116(5)
Kalpataru Pwr 80.3(79.55)118-64(17)
Kalyani Steels 42.0(42.6)66-41(19)
Kamdhenu Ispat 27.8(27.9)36-13(28)
Kanani Industries Ltd 22.5(22.15)43-16(44)
Kar Vysy Bank 468.5(473.5)592-360(5)
Karnataka Bnk 142.2(144.7)198-70(1019)
Kaveri Seed Company 1247.95(1272.4)1491-519(1)
Kecil 53.85(53.55)80-47(92)
Kemrock Ind 54.65(56.55)535-48(9)
Kesoram Ind 86.0(93.45)170-84(304)
Kewal Kiran Clothing 721.85(733.8)779-490(2)
Kirloskar Ferro 24.95(26.5)33-20(82)
Kohinoor 27.85(29.4)38-23(31)
Kolte Patil Developers 99.65(100.35)136-33(66)
Kpitcumm 105.9(105.0)142-73(19)
Kwality Credit & Leasing 49.2(49.1)151-24(41)
Kwality Dairy 31.75(32.35)47-25(38)
La Opala Glass 386.15(401.0)437-89(57)
Lakshmi Machine 2005.15(2012.65)2330-1497(0)
Lakshmi Over 23.55(24.15)27-14(31)
Liberty Phosp 220.0(218.65)229-63(46)
Liberty Shoes 91.25(93.4)125-81(8)
Livewell Home Fin 48.55(52.8)197-41(27)
Lloyds Steel Ind 11.69(11.85)16-8(54)
Lovable Lingerie Ltd 271.05(271.7)405-220(32)
M
M And B Switchgears Limited 20.55(21.1)27-5(154)
M R F 12696.7(12948.8)13850-9555(1)
Macmillan Ind 128.9(126.55)152-38(5)
Madras Cements 263.1(253.45)269-133(22)
Mahforg 44.5(42.05)71-39(1311)
Mahindra 204.9(209.45)244-120(94)
Mahinlife 402.0(397.65)452-283(2)
Manappuram Gen 34.0(34.35)48-18(22)
Mandhana Industries Ltd. 246.15(248.05)309-211(109)
Mangalam Cem 137.85(138.05)192-120(14)
Mangalore Chem 30.2(30.0)57-27(59)
Marico Ind 220.9(216.65)250-155(38)
Mathew Easow 44.0(44.4)87-25(28)
Max India 225.1(228.8)266-162(157)
Mcleod Russel India 340.25(347.05)386-236(7)
Mhril 267.5(267.1)358-255(5)
Mindtree 883.15(857.8)900-442(5)
Mmtc Ltd 295.7(300.8)890-280(511)
Monsanto India 585.65(589.55)755-575(0)
Motherson Sumi 203.9(204.65)212-103(18)
Mukand 31.5(31.65)36-23(39)
Mundra Port 138.45(139.9)162-105(149)
Munjal Showa 61.05(61.15)88-60(8)
Muthoot Finance Ltd 203.05(201.15)246-105(5)
Mysore Cem 42.95(43.5)60-26(12)
N,O
N G L Finechm 13.0(12.8)18-7(40)
N I I T 21.6(22.85)56-21(105)
Nagarjuna Con 41.75(38.7)61-28(441)
Natco Pharma 431.15(433.35)505-300(3)
National Pero 447.1(447.0)557-358(1)
Navneet Pub 60.5(61.0)70-51(13)
Neocorp 22.4(24.75)41-21(155)
Nesco 772.35(771.4)827-577(0)
Net 4 India 107.4(109.5)171-50(7)
Network 18 Media 33.1(32.9)47-26(95)
Nhpc 20.3(20.7)29-14(1409)
Nhpc Ltd 20.3(20.7)29-14(1409)
Niit Technologies 277.95(281.5)324-227(4)
Nikki Global Finance 608.0(617.0)629-121(8)
Nitin Fire Protection Industries 64.5(65.5)83-40(70)
Nocil 15.75(15.85)20-14(43)
Oil India Ltd 547.15(549.0)617-431(105)
Omkar Speciality Chemicals Ltd 122.3(121.45)150-55(28)
Omnitech Infosolutions 165.8(167.9)204-105(19)
Onmobile Global 36.0(36.05)66-28(82)
Opto Circu 59.25(59.65)217-43(606)
Orbit Corporation 31.95(33.35)65-30(229)
Orbit Exp 69.3(66.5)79-41(10)
Orissa Minerals Development Company Ltd 2957.7(2991.65)6039-2555(3)
P,Q
Page Industries 3300.0(3332.5)3610-2561(2)
Panacea Biotec 139.0(143.95)158-63(8)
Pankaj Polymers 11.5(11.4)11-4(50)
Pantaloon Ret 176.85(180.65)275-126(512)
Parekh Aluminex 121.6(123.95)372-114(4)
Persistent Systems Ltd. 570.0(574.95)589-304(1)
Petronet Lng 146.1(147.55)175-122(71)
Phillips Carbon 67.65(68.85)118-65(9)
Phoenix Mills 264.45(259.0)286-155(2)
Pidrugs 157.2(157.7)257-66(5)
Pipavav Shipyard 70.2(68.8)98-52(158)
Plethico Pharmaceuticals 142.4(135.65)396-120(76)
Pnb Gilts 25.55(26.05)31-23(37)
Ponnisug 380.0(355.75)418-93(5)
Pradeep Metl 20.0(20.7)28-13(35)
Praj Ind 37.35(39.35)82-35(164)
Prakash Steelage Ltd 93.05(94.95)200-82(11)
Pratibha Industries 46.8(41.05)58-35(128)
Premier Auto 79.0(77.2)151-62(10)
Prime Focus 41.95(42.25)58-40(191)
Prism Cement 41.85(41.75)60-40(12)
Provogue (india) 11.07(11.14)19-10(85)
Pslltd 37.7(37.7)71-35(26)
Ptc 63.15(64.25)81-49(66)
Ptc India Financial Services Ltd 15.56(15.75)20-13(127)
Puravankara Projects 92.1(94.0)122-55(197)
Pvr 294.6(294.15)341-137(18)
R
Radico Khait 135.6(134.55)155-92(104)
Raj Television Network 169.0(177.85)257-115(28)
Rajasthan Tube 32.6(33.95)35-10(18)
Rajesh Exp 127.8(128.8)150-110(110)
Rajvir Industries 68.1(66.8)107-63(8)
Rallis India 123.3(126.95)168-111(18)
Rane (madras) 170.0(170.15)232-163(3)
Rasoya Proteins Ltd 115.4(106.95)117-18(153)
Redington India 85.0(84.5)94-65(10)
Rei Agro 10.74(11.03)14-7(370)
Reliance Indust 367.9(365.0)508-342(85)
Ricoh India 37.5(38.45)91-31(19)
Ruchi Infrast 22.75(23.1)28-13(79)
Ruchi Soya Ind 57.25(59.9)96-56(21)
Rural Electrification Corporation 221.75(222.9)267-142(424)
S
S Bk Of Bikaner 436.7(437.05)501-326(5)
S R F 180.7(185.25)267-178(8)
Sabero Org Guj 80.0(83.0)174-68(6)
Saintgobain 23.95(24.55)70-23(78)
Sandur Mang 388.05(390.1)557-384(1)
Sangam 36.5(36.65)66-36(25)
Sasken Comm 128.1(126.9)151-108(6)
Se Investments 389.9(388.9)405-299(54)
Sesa Goa 164.5(165.15)210-148(174)
Seshasayee Pap 214.7(223.75)291-162(82)
Sh Precoated St 101.7(100.3)141-96(10)
Shasun Chem 73.8(76.6)185-68(31)
Shilpi Cable Technologies Ltd 13.91(14.27)25-8(44)
Shree Cement 4154.05(4227.7)4800-2270(0)
Shree Ganesh Jewellery House Ltd 102.4(104.85)139-65(46)
Shree Renuka Sugars 26.45(26.95)38-22(818)
Shrenuj & Co 58.0(58.5)90-52(9)
Shriram Trans 697.65(683.7)800-475(23)
Signet 236.4(234.65)259-89(25)
Sintex Ind 56.9(57.5)90-50(434)
Sks Microfinance Ltd 137.75(139.45)198-54(117)
Solar Explosives 980.2(973.25)1099-736(5)
Sona Koyo St 10.79(10.9)15-9(76)
Southind.bank 24.5(25.0)30-20(348)
Spicejet 33.9(34.8)50-21(1564)
Splash Mediaworks 13.15(13.17)34-9(60)
Srei Int Fin 29.05(34.35)51-18(980)
Srs Ltd 40.0(40.25)51-26(160)
State Trading 193.65(202.0)325-185(161)
Strides Arcolab 891.95(892.5)1224-546(44)
Subexltd 11.74(11.85)29-9(136)
Sun Pharma Advanced Research Company 112.25(113.65)145-65(51)
Sundaram Fin 495.55(499.55)559-310(2)
Sundaram Multi Pap Ltd. 19.6(19.55)24-12(283)
Sundram Fast 41.4(42.45)60-41(16)
Sunflag Iron 19.3(20.0)28-19(47)
Sunteck Realty 460.0(464.5)563-302(10)
Supreme Ind 315.2(314.35)331-198(2)
Suven 26.35(25.0)35-13(336)
Swaraj Mazda 315.2(317.7)501-310(1)
T,U,V
T.v. Today 72.45(72.15)93-49(21)
Talwalkars Better Value Fitness Ltd. 156.7(156.5)223-141(6)
Tantia Constructions 29.0(28.55)64-25(84)
Tata Coffee 1572.8(1595.65)1674-801(23)
Tata Metaliks 49.5(49.05)74-46(11)
Thomas Cook 49.3(49.7)74-47(26)
Tide Water 7415.45(7500.5)8585-6611(0)
Timken India 152.55(131.9)269-128(744)
Tinplate Of India 42.9(42.3)57-36(19)
Trent 1029.5(999.25)1345-812(3)
Triveni Eng & Ind 16.05(16.85)24-12(55)
Ttk Prestige 3461.95(3473.1)3996-2623(4)
Ttml 9.1(9.28)15-8(141)
Tube Invest 172.5(179.0)221-130(13)
Tulip 10.54(10.49)129-8(96)
Ubholding 54.05(56.85)155-42(154)
Uco Bank 60.55(60.9)90-54(422)
Uflex 84.05(87.85)131-68(181)
Ultratech 1923.55(1907.2)2074-1254(8)
Unichem Lab 179.1(181.15)216-124(5)
Unitdspr 1957.9(1960.5)2149-523(278)
Unitech 28.6(29.6)40-18(5649)
United Bank Of India 60.3(63.05)84-49(35)
Unity Infraprojects 31.75(31.15)53-29(26)
Ushamartin 22.5(24.3)36-21(104)
Ushdev Int 314.1(312.0)319-185(54)
Usher Agro Ltd. 56.5(56.55)68-48(110)
Uttam Steel 75.1(76.95)125-56(28)
V Guard Industries 505.0(509.4)590-173(23)
Vaibhav Gems 108.0(106.35)151-35(5)
Varun Industries 11.85(12.41)244-11(42)
Venkys 519.55(535.45)621-322(25)
Videocon 200.45(199.6)246-161(244)
Vikas Wsp 31.95(32.55)76-25(260)
Visa Steel 43.65(44.35)60-41(154)
Vivmed Labs 296.55(297.0)444-254(17)
Voltamp Transformers 373.05(377.95)550-333(2)
Voltas 84.75(84.35)138-77(213)
Vyapar 24.55(25.0)32-20(20)
W,X,Y,Z
W P I L 319.2(316.05)458-206(19)
Welspun India 67.65(66.1)82-36(20)
West Coast Pap 62.65(63.9)134-44(17)
Wheels India 712.35(713.95)967-490(2)
Whirlpool 210.8(212.5)289-181(32)
Wire & Wireless 25.1(23.5)30-7(496)
Yes Bank 474.45(484.95)539-294(236)
Zandu Phar 1285.6(1280.55)1860-1220(2)
Zee News 14.9(14.68)19-9(90)
Zenu Infotech 90.15(84.25)92-22(277)
Zylog Systems 50.9(51.6)340-37(26)
GROUP T
A,B
Alfred Herbert 214.5(219.3)247-191(2)
Amara Raja 265.7(270.65)328-133(18)
Atlas Cycles 284.8(291.55)466-275(4)
Binani Ind 106.45(108.1)157-96(8)
Blissgvs 29.9(30.6)44-20(106)
Brilliant Securities 118.0(120.15)138-49(13)
C,D,E,F
Choice International 51.6(52.35)57-28(37)
Cressanda Solutions 394.83(399.77)403-5(129)
Cubical Finan. 35.55(36.25)91-21(179)
Db Stock Brokers 96.4(96.7)112-93(19)
Dhanalakshmi Bk 50.65(51.1)79-42(143)
Financial Tech 777.8(797.55)1223-552(59)
G,H,I
Genesys Int 96.8(97.7)232-85(8)
Goodricke Group 134.7(134.75)174-120(12)
Hind Composites 322.5(315.15)475-280(2)
Inani Marb 409.85(408.8)630-124(14)
Ind. Hume Pipe 106.1(105.0)146-86(705)
Invicta 11.8(12.4)41-10(61)
J,K,L,M
Jayaswals Ne 10.62(10.72)18-9(62)
Joindre Capital Services 7.6(8.07)13-7(224)
Kotawala Ind 223.65(223.9)225-110(100)
Lotus Chocolate 61.35(60.6)63-21(8)
Luminaire Technologies 53.95(53.95)55-21(345)
Mount Ev Min 119.5(120.75)150-68(16)
N,O,P,Q
Nelco 44.5(48.1)58-37(147)
Nfl Infotech 32.75(33.75)63-24(18)
Peninsula 48.55(49.2)84-27(204)
Prakash Ind 37.95(36.8)64-32(194)
R
R S Software 136.0(135.25)208-56(4)
Rain 43.7(44.0)48-31(50)
Rander Fin 177.0(175.1)177-47(146)
Rasi Electrodes 34.0(33.0)47-19(22)
Rich Capital 22.85(23.0)39-14(163)
Rollatainers 228.0(227.55)237-37(87)
S,T,U
S Kumars 9.59(9.87)37-8(468)
Shirp Gold Ref 62.05(65.75)146-61(28)
Som Distilleries 196.0(194.9)294-125(39)
Subuthi Finance 87.5(92.4)119-43(21)
Supreme Hold 32.0(31.5)46-18(51)
Symphony Comfort 380.15(391.6)473-173(2)
V,W,X,Y,Z
Viceroy Hotels 18.75(19.35)34-14(28)
Walchandnagar 62.75(63.0)105-59(104)
Wintac 92.65(92.85)95-30(12)
Yogi Sungwon 15.25(16.0)22-10(36)
GROUP S
A,B
Accentech 41.9(42.0)77-35(12)
Amrutanj 131.15(132.4)178-120(5)
Amrutanjan Health Care 131.15(132.4)178-120(5)
Amtek Auto 65.8(69.95)144-63(259)
Amtek India 74.85(90.55)126-72(268)
Apw President Systems 97.1(95.4)261-93(25)
Aro Granite Ind 29.75(28.8)41-28(42)
Atul Auto 177.5(173.15)226-72(11)
Bajaj Elect 174.4(174.0)234-165(18)
Bf Utilities 247.4(251.65)490-207(89)
Bi 143.35(151.6)267-132(37)
C,D,E,F,G
Camphor&allied 167.0(167.9)199-91(24)
Camson Bio Technologies 54.0(54.85)73-36(15)
Cmifpe 492.5(453.25)880-446(2)
Controlpr 70.0(68.95)95-28(7)
Deccan Cements 225.15(231.85)304-163(3)
Elnet Tech 38.5(37.7)54-30(24)
Elnet Technologies 38.5(37.7)54-30(24)
Emami 599.05(595.9)743-380(11)
Emco 22.2(22.4)37-20(27)
Erainfra 135.35(138.75)145-91(192)
Forcemot 378.0(390.05)566-374(2)
Gulf Oil Corp 60.95(65.0)103-60(60)
H,I,J,K,L
Hawkins Cook 2211.0(2186.0)2485-1380(0)
Hbl Power 9.8(9.72)19-8(55)
Helios & Matheson 49.6(50.15)65-22(21)
Hind Tin Works 26.9(26.95)78-21(26)
Int Travel House 161.55(162.85)236-155(3)
Jmfinan 18.55(17.45)25-11(832)
K Sera Prod 8.49(8.58)14-2(208)
Kennamet 480.95(485.15)1247-462(324)
Kirloskar Bro 146.3(152.1)184-108(6)
M,N
M M Forgings 74.4(75.9)121-71(17)
Majestic Auto 41.0(38.05)70-37(14)
Man Indus 112.15(114.5)238-91(6)
Manugrap 33.85(35.0)57-29(598)
Mazdaltd 120.0(119.0)148-80(11)
Medicaps 66.6(70.0)72-42(13)
Mercator Lines 16.05(16.35)29-15(100)
Micro Tech 38.65(38.6)91-34(103)
Mohit Industries 46.05(47.65)68-24(16)
Nakoda Tex 12.09(11.64)13-7(126)
Navin 233.0(235.9)437-230(4)
Neuland Lab 90.2(90.75)197-64(6)
O,P,Q,R
Ortin Laboratories 20.05(25.05)36-13(147)
Parenteral Drugs 110.3(118.7)130-51(60)
Parenteral Drugs (india) Ltd. 110.3(118.7)130-51(60)
Patel Eng 63.0(63.45)124-62(15)
Rainbow Papers 78.55(79.8)91-63(263)
Rajoo Eng 9.6(9.95)12-7(67)
Riga Sugar Company 26.95(26.25)33-13(28)
S
Sanwaria Agro 28.3(28.55)49-17(37)
Sarda Energy & Minerals Ltd 112.5(113.25)155-98(4)
Sardaen 112.5(113.25)155-98(4)
Schenectady 618.85(626.5)2599-570(13)
Shahi Shipping 132.65(126.5)153-70(304)
Sharon Bio-medicine 347.1(348.75)460-324(6)
Shivvani 50.5(52.55)208-49(73)
Shri Dinesh Mills 71.5(71.0)92-50(10)
Southern Ispat 12.25(12.55)14-2(229)
Steel Exchange India 71.75(71.55)104-53(61)
Steel Str Wheel 175.0(177.65)242-147(3)
Super Sales Ag 230.95(248.4)286-126(7)
T,U,V,W,X,Y,Z
Tcplpack 69.5(69.7)81-36(10)
Tilaknagar Industries 62.45(64.8)86-40(297)
Ultramarine & Pig 57.0(57.4)65-43(33)
Unitedbrew 664.8(694.05)1023-458(168)
V I P Ind 68.2(70.6)110-64(37)
Vadilal Ind 198.7(199.8)306-96(107)
Warren Tea 413.6(413.5)560-313(11)
Wim Plast 344.0(359.5)427-185(20)
Zenith Fibres 33.95(34.1)43-28(22)
GROUP Z
A,B
Agarwal Holdings 41.15(40.25)73-20(1068)
Akai Asian 450.05(452.4)459-63(41)
Arrow Securities 9.03(8.62)26-6(60)
Associated Textile Rubber Products 27.0(28.4)32-2(56)
Banas Finance 27.0(26.1)27-9(128)
Barasia Holding & Trading Company 201.2(201.25)254-161(11)
Beryl Drugs 29.85(29.1)37-14(111)
Blue Circle Services 10.4(10.6)85-10(570)
C,D,E,F
Centron Ind 60.55(61.35)214-23(11)
Clarus 54.95(56.65)64-19(16)
Confidence Trading Company 317.35(317.0)326-11(123)
Empire Ind 662.9(658.0)787-641(0)
Eurogold Jewellery 90.0(84.3)119-13(17)
Finalysis Credit & Guarantee Company 160.5(171.15)188-30(52)
First Financial Services 284.7(285.5)286-5(79)
G,H
Garnetint 72.1(79.0)109-65(12)
Global Securities 120.05(126.35)156-11(73)
Goyal Financials 70.95(69.8)114-15(26)
Grenada Investment & Trading Comapny 55.6(57.5)142-17(22)
Gujarat Reclaim 970.0(972.2)2020-944(1)
Hind. Copper 113.85(114.25)310-108(148)
Hingir Rampur 77.45(79.0)165-33(71)
I,J,K
Imp Finance 22.5(22.15)43-16(44)
Insul Elec 460.0(464.5)563-302(10)
Intec Secur. 96.5(92.0)104-40(5)
Jain Marble Udhyog 14.85(14.55)26-9(94)
Jalan Metallurgical 95.95(97.85)390-52(413)
Jalgaon Reroll 19.2(19.5)128-19(328)
Jatin Fin. 344.6(328.2)344-58(4)
Jmd Telefilms Industries 10.5(10.38)16-8(99)
Kosha Cubidor 7.82(7.97)34-7(471)
L,M,N,O,P,Q
Lesha Steels 77.8(77.35)145-66(18)
Mahanivesh 353.75(372.3)539-207(24)
Mediaone 36.7(35.85)98-31(16)
Midland Polymers 252.65(243.15)252-25(61)
Mppolyprole 150.75(146.95)243-88(34)
National Min 144.6(145.7)203-133(206)
Ncl Research And Financial Services 1499.85(1537.65)1614-178(48)
New Bom Prtg 9.5(9.51)43-7(275)
Pee Jay International 10.02(10.0)10-2(345)
R
Rajath Finance 165.15(168.5)407-165(10)
Rajkamal Synth 26.2(26.4)34-6(73)
Ram Kaashyap 18.65(20.45)36-14(65)
Rasoya Proteins 115.4(106.95)117-18(153)
Responind 91.0(95.1)119-77(27)
Riba Textiles 52.0(54.7)57-13(34)
Rosebud Commercial 57.8(56.2)62-17(12)
Rosette Resorts 67.15(66.0)67-0(269)
Rutron International 258.0(258.8)260-5(7)
S
S P Capital Financing 44.25(42.5)139-31(31)
Salora Finance 45.5(46.1)70-42(150)
Sawaca Finance 35.75(36.45)234-35(589)
Secunderabad Healthcare 30.2(28.8)33-6(144)
Shree Nath 24.2(24.65)88-9(325)
Shubham Granites 18.85(18.18)50-11(396)
Star Leasing 86.0(85.65)109-9(6)
Sulabh Eng 59.8(59.8)61-1(98)
Swan Mills 120.2(120.3)147-98(103)
T,U
Toshika Chemicals 193.5(194.15)195-106(134)
Trendy Knitwear 12.6(12.81)17-4(1021)
Tuni Textile Mills 23.35(23.65)284-23(256)
Turbo 433.65(437.5)453-37(189)
Unisys Software And Holding Industries 251.0(250.0)313-160(75)
Unno Ind 25.25(25.15)25-3(555)
V,W,X,Y,Z
Veerenrgy 8.44(8.04)19-2(301)
Vikalp Securities 14.6(14.0)16-2(37)
Vishal Cotspin 131.0(130.9)188-109(8)
Vision Tech 11.1(10.89)12-5(642)
Wyn Aqua Exp 20.1(20.25)22-6(354)


Go to Top

Photo Gallery
Ceremonial elephant Arjuna carries a wooden howdah in Mysore ...

Ceremonial elephant Arjuna carries a wooden howdah in Mysore ...

Sharad Yadav  with President of Socialist Janata (Democratic) Veerendra Kumar ...

Sharad Yadav with President of Socialist Janata (Democratic) Veerendra Kumar ...

Chennai Super Kings Skipper Dwayne Bravo and Ashish Nehra shares a moment during a practice ...

Chennai Super Kings Skipper Dwayne Bravo and Ashish Nehra shares a moment during a practice ...

Ban Ki-moon presents a certificate of honour to Hollywood star Leonardo DiCapriiyo ...

Ban Ki-moon presents a certificate of honour to Hollywood star Leonardo DiCapriiyo ...

Jitu Rai during the 10M air Pistol qualification shooting event at the 17th Asian Games ...

Jitu Rai during the 10M air Pistol qualification shooting event at the 17th Asian Games ...

Women clad in traditional 'ghagra choli' practice the 'Garba' dance in Ahmedabad ...

Women clad in traditional 'ghagra choli' practice the 'Garba' dance in Ahmedabad ...

A bridge that connects Pulwama to Srinagar lays destroyed due to the Jammu and Kashmir flood  ...

A bridge that connects Pulwama to Srinagar lays destroyed due to the Jammu and Kashmir flood ...

Saina Nehwal plays a shot against Korea's Sung jihyun during their Badminton singles semi final ...

Saina Nehwal plays a shot against Korea's Sung jihyun during their Badminton singles semi final ...

Katrina Kaif with Audi India Head, Joe King during the launch of Audi 2015 autumn collection ...

Katrina Kaif with Audi India Head, Joe King during the launch of Audi 2015 autumn collection ...

Katrina Kaif and Hrithik Roshan showcase the Pantaloons limited edition collection in Mumbai ...

Katrina Kaif and Hrithik Roshan showcase the Pantaloons limited edition collection in Mumbai ...

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