Press Esc to close
Monday 15 September 2014
News updated at 2:43 PM IST
Weather
Max: 29°C
Min : 20.6°C
In Bangalore
Sunny day

Stocks as on June 25, 2013

June 25, 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 581.75(582.45)830-469(11)
A C C 1174.3(1165.1)1514-1106(14)
Abbot 1431.75(1436.5)1650-1306(0)
Abg Shipyard 300.15(290.9)415-232(1)
Abirlanuv 1033.25(1043.75)1190-738(13)
Acl 183.45(180.55)220-162(218)
Adani Enter 188.45(181.55)296-151(305)
Akruti City 139.25(139.1)232-120(30)
Allahabad Bank 92.3(96.8)190-91(686)
Alstom Proje 327.15(331.6)433-297(1)
Andhra Bank 79.85(79.35)130-78(127)
Apollo Hosps 949.0(971.3)1096-605(25)
Apollo Tyres 56.45(58.4)102-54(2156)
Arvind 78.7(77.45)107-59(294)
Ashok Leyland 20.6(20.55)28-19(525)
Asian Paints 4363.5(4392.05)5047-3447(6)
Aurobindo Phar 175.45(172.35)204-99(1236)
Axis Bank 1231.75(1242.2)1549-926(202)
B
B A S F India 552.55(559.05)769-547(2)
B H E L 163.6(165.5)272-162(346)
Bajajhoin 785.35(759.25)1058-730(1)
Balaji Tele. 33.0(33.95)63-32(9)
Ballarpur Ind 13.05(13.15)24-12(66)
Bank Of India 223.0(228.75)392-220(224)
Bharat Earth. 151.9(151.8)414-136(11)
Bharat Forge 215.45(220.7)321-196(22)
Bhartiartl 295.4(283.1)370-238(333)
Birla Corp 215.9(227.6)341-202(241)
Bk Of Baroda 567.5(549.1)899-540(336)
Bombay Dye 56.35(54.4)139-52(166)
Boschl 8572.6(8773.7)9590-8182(0)
Bpcl 345.65(338.3)449-315(83)
Brigade Enterprises 58.35(58.7)112-45(7)
Britannia Ind 646.0(648.9)752-400(7)
C
C E S C 342.25(334.15)354-252(14)
C M C 1206.05(1235.75)1523-840(0)
Cadila Health 756.4(767.1)964-714(3)
Cairn India 276.1(283.15)365-267(159)
Canara Bank 338.45(343.7)550-306(115)
Castrol India 326.7(324.45)371-250(8)
Central Bank Of India 60.4(60.65)95-59(72)
Century Enka 107.25(106.4)144-95(9)
Century Tex 258.3(259.6)470-254(126)
Chambal Fert 34.8(35.6)81-34(583)
Chennai Petro 80.65(84.0)162-79(5)
Cipla 380.25(380.0)435-305(191)
Coal India Ltd 293.4(297.25)386-291(362)
Colgatepalm. 1260.45(1287.6)1580-1108(15)
Container Corp 1088.15(1047.45)1230-865(0)
Corp Bank 349.85(350.1)494-343(8)
Crompton Gr. 81.8(74.35)141-71(1159)
Cummins India 451.7(452.3)550-419(5)
D,E,F
Dabur India 152.55(154.5)165-111(51)
Dena Bank 69.75(70.65)128-68(518)
Dish Tv India 58.8(60.45)84-56(352)
Dlf 166.5(164.3)289-161(1462)
Dr Reddy`s Lab 2099.9(2102.9)2207-1584(9)
E I H 51.0(51.35)94-50(5)
Edelweiss Capital 31.65(30.1)45-27(60)
Eng India 144.4(146.0)257-144(3)
Escorts 67.1(65.75)76-48(260)
Essel Propack 38.5(37.45)46-29(25)
Exide Ind 122.1(121.1)166-115(80)
F D C 92.2(92.05)105-76(12)
Federal Bank 409.95(400.75)550-390(31)
Finolex Cables 47.6(47.35)64-32(40)
Finolex Ind 120.8(125.75)142-55(26)
G
G E Shipping 206.4(202.35)291-199(5)
Gail 287.05(284.45)396-276(52)
Geometric 102.6(101.85)125-69(24)
Glaxo Smithk. 2386.1(2423.35)2899-1916(3)
Glaxocon 4284.2(4980.7)6020-2179(14)
Global Tele 14.75(15.25)39-14(56)
Gmr Infra 17.35(17.85)27-16(760)
Godrej Cp 769.45(779.25)935-555(9)
Grasim Ind 2791.5(2756.4)3511-2441(4)
Great Offshore 43.0(45.7)124-42(19)
Guj. Ind Power 68.4(67.1)82-62(8)
Guj. Min Deve 128.15(127.95)221-118(9)
Gujarat Gas 196.2(200.0)352-193(9)
Gujarat Narmada 75.4(73.65)90-69(7)
Gujarat St Petronet 53.0(51.4)84-50(172)
H
H C L Infosys 32.85(32.75)46-30(13)
H C L Tech 751.35(760.15)809-453(40)
H D F C Bank 634.3(625.35)727-535(141)
H M T 26.8(27.05)50-24(26)
Hdfc 822.65(825.7)931-640(150)
Hdil 32.75(32.85)123-31(2776)
Hero Honda 1583.45(1580.8)2149-1434(18)
Hexaware Tec 77.05(79.1)142-72(755)
Hind Petro 243.15(241.4)381-240(81)
Hind Zinc 100.45(102.5)146-99(97)
Hindalco Ind 96.8(94.2)137-86(919)
Hindujav 344.95(352.75)595-341(10)
Hpcl 243.15(241.4)381-240(81)
Hsng Dev Infra 32.75(32.85)123-31(2776)
Hsq Dev Fin 822.65(825.7)931-640(150)
Hul 587.6(584.4)598-432(275)
Hul 587.6(584.4)598-432(275)
I
I C I India 1126.35(1140.4)1195-820(2)
I T C 320.2(314.4)355-244(993)
Icici Bank 1033.25(1049.65)1236-837(577)
Idbi 69.65(70.2)118-68(238)
Idea Cellular 142.9(137.55)150-72(334)
Idfc 132.8(133.95)185-122(689)
India Cements 57.9(58.4)104-56(130)
India Infoline 52.8(51.25)93-48(1431)
Indiabulls Real Est 60.55(61.45)87-41(1120)
Indian Bank 113.35(114.35)218-110(25)
Indian Hotels 48.1(49.15)71-46(108)
Indian Ovrsea 48.1(49.45)94-47(181)
Indo Rama Sy 14.45(15.25)31-13(125)
Indusind Bank 472.8(452.85)530-308(171)
Infosys Tech 2378.0(2380.25)3010-2101(90)
Ingvysya 606.65(602.1)667-339(3)
Ioc 222.65(219.3)375-218(95)
Ipca Lab 638.9(647.9)701-345(64)
J,K,L
J & K Bank 1162.65(1131.3)1473-881(5)
J B Chem 75.65(74.05)96-61(28)
Jaiprakash Ass 51.2(51.15)106-48(5163)
Jaypee Infratech Limited 21.55(22.3)61-21(333)
Jet Airways 440.15(443.35)688-320(217)
Jindal 55.0(55.55)138-48(33)
Jindal Stainless 48.2(47.65)88-44(22)
Jindal Steel 207.7(207.2)480-194(869)
Jsw Steel 657.7(674.85)893-588(151)
Kotakbank 716.3(696.85)804-525(59)
L I C Hsq Fin 250.5(253.2)300-209(563)
L&t 1367.8(1354.9)1719-1308(233)
Lupin 776.2(796.65)810-518(66)
M,N
M & M 956.4(926.9)1026-675(99)
M&m 956.4(926.9)1026-675(99)
Mangalore Ref 35.4(36.7)70-35(84)
Maruti 1547.9(1544.25)1773-1075(51)
Mastek 116.75(116.1)185-103(10)
Merck 635.55(640.0)699-530(0)
Mphasis Bfl 381.6(377.1)513-335(5)
Mtnl 17.15(17.7)45-16(296)
Mtnl 17.15(17.7)45-16(296)
N T P C 138.25(141.95)175-136(146)
Nation.ferti 35.35(37.55)96-34(27)
National Alum 28.8(29.1)63-28(57)
Nestle Ind 4921.8(4999.75)5350-4305(1)
Neyveli Lignite 54.65(54.55)90-52(43)
Novartis India 464.95(470.65)758-463(5)
O,P,Q
O N G C 310.2(298.85)354-248(370)
Omaxe 137.55(136.6)171-136(171)
Oracle Fin 2651.45(2675.8)3414-2350(2)
Orchid Chem 49.5(50.1)131-46(96)
Oriental Bank 200.95(206.05)367-199(125)
P & G Hygiene 2806.45(2908.6)3180-2100(0)
Parsvnath Dev 29.9(28.75)62-27(141)
Pfizer 1075.5(1076.5)1361-993(0)
Pidilite Ind 264.65(264.2)296-154(14)
Piramalhe 477.35(488.75)624-395(5)
Pnb 646.95(647.5)922-622(134)
Polaris Soft 118.4(116.1)147-96(259)
Power Fin Corp 137.35(137.9)227-131(645)
Power Grid Corp 103.2(106.0)124-101(2406)
Punj Lloyd 34.55(33.05)64-32(1323)
R
Ranbaxy Lab 324.65(325.5)578-301(800)
Rashtriya Chem 32.95(34.75)66-32(87)
Raymond 245.35(238.45)488-231(193)
Rcom 117.4(113.65)130-46(6174)
Reliance Capital 314.15(310.45)508-297(849)
Reliance Ind 803.8(793.3)954-707(593)
Reliance Power 61.6(61.5)111-58(1775)
Relinfra 330.25(320.7)579-315(628)
Rolta India 55.65(56.75)83-50(71)
S
S A I L 49.95(51.1)101-49(345)
Satyam Comp 116.0(114.75)131-75(398)
Sbi 1914.75(1948.85)2550-1816(533)
Shipping Corp 35.3(36.7)61-33(77)
Siemens 518.3(511.65)749-467(35)
Sobha Developers 353.05(352.6)472-322(7)
Sterlite Ind 77.05(77.45)123-75(412)
Sterlite Optical 18.8(19.3)37-18(89)
Sun Pharma 948.6(947.9)1085-605(49)
Suntv 361.6(354.3)493-176(77)
Suzlon Energy 9.03(9.07)26-8(866)
Syndicate Bnk 107.6(111.35)145-90(231)
T,U,V
Tata Chem 269.6(275.15)381-261(75)
Tata Elxsi 175.8(184.35)254-170(23)
Tata Power 80.4(82.1)113-77(211)
Tata Tea 133.8(133.35)181-108(288)
Tatacomm 162.7(166.2)266-159(42)
Tatamotors 281.7(283.65)337-202(1622)
Tcs 1394.05(1409.85)1598-1175(52)
Tech Mahindra 1009.7(999.5)1123-682(45)
Thermax 589.85(590.65)684-452(3)
Tisco 266.55(266.75)454-262(876)
Titan Ind 228.65(221.8)313-200(469)
Tn Newsprint 95.25(96.0)121-92(6)
Torrent Pharma 819.6(824.1)871-580(2)
Torrent Power 106.9(109.75)198-105(34)
Tvs Motor 31.3(31.65)50-30(56)
Union Bank 176.75(183.2)288-150(501)
Unitedphos 132.55(128.95)167-107(227)
Vijaya Bank 44.1(44.3)67-42(258)
W,X,Y,Z
Welspunguj 44.95(44.8)123-42(306)
Wipro 344.2(346.65)418-290(182)
Wockhardt 985.6(1004.55)2166-873(77)
Wyeth 778.65(784.8)1044-770(0)
Zeeenter 225.95(230.75)255-135(112)
GROUP B
A
Agarind 100.6(106.7)185-100(4)
A P Paper 254.15(255.55)373-179(34)
A.k.capital Services 129.15(129.8)273-125(6)
Aban Offsho 242.05(251.2)486-239(54)
Acrysil 99.0(98.9)127-62(2)
Action Construction Equipment 10.56(11.34)31-10(61)
Adani Power Ltd 39.95(39.65)70-36(671)
Adani Power Ltd 39.95(39.65)70-36(671)
Adhunik Metaliks 24.0(23.7)49-22(15)
Adlabs Films 42.3(42.4)103-41(47)
Advanta India 752.85(769.4)1176-460(0)
Aegis Logis 123.9(125.65)210-110(3)
Agro Tech Foods 517.0(515.1)584-400(2)
Ajanta Pharma 874.9(842.6)1014-320(40)
Alang Industrial Gases 97.85(102.95)158-26(5)
Alchemist 30.25(30.8)76-29(14)
Alembic Pharmaceuticals Ltd 124.65(127.5)148-53(69)
Alpha Graphic India 35.2(35.2)37-14(74)
Alstom 169.0(167.75)230-138(10)
Andhra Petroch 10.97(10.98)22-9(33)
Anil Products 129.0(132.0)275-127(3)
Ankit Metal 8.75(9.5)30-8(37)
Ansal Properties 17.75(17.4)42-17(17)
Anukaran 70.45(70.15)73-4(418)
Apar 111.0(114.9)185-105(2)
Apcotex 219.8(218.3)294-145(1)
Aptech 62.05(61.8)81-40(80)
Arihant Capital 16.0(16.1)24-13(50)
Arrow Webtex 50.7(52.75)84-38(256)
Ashapura Mine. 38.95(40.05)57-10(70)
Ashika Credit Capital Ltd 55.65(58.55)150-52(22)
Astra Micro 35.85(36.4)49-35(18)
Astra Zeneca 668.55(676.5)1984-595(11)
Astral Poly Technik 542.3(547.05)599-216(1)
Atul Chem 296.15(300.6)472-210(2)
Autoline Industries 75.6(73.0)211-60(44)
B,C
B O C India 261.4(264.0)473-230(2)
Bajaj Auto Fin 1369.45(1351.9)1591-828(4)
Bajaj Hind 13.95(14.0)35-13(295)
Balmer Law 199.95(199.85)238-152(2)
Balmer Lawri. 359.8(364.15)410-315(1)
Balrampur Chini 40.95(40.95)74-40(32)
Bank Of Maha 48.75(48.8)66-42(50)
Bata India 817.85(833.95)989-688(45)
Bayer 1376.55(1372.35)1492-765(1)
Bengal&assam 290.0(290.0)330-205(4)
Berger Paints 236.5(242.5)254-124(31)
Bgr Energy Systems 126.05(125.55)319-123(28)
Bhagwati Banquets 50.0(50.0)102-37(140)
Bhandari Hos. 28.05(26.8)59-19(79)
Bhartiya Int 203.9(207.9)244-46(2)
Bhussteel 463.4(463.75)505-420(45)
Biocon Ltd 277.35(272.6)321-229(30)
Blue Star 155.25(157.25)230-151(2)
Bombay Bur Trdg 103.15(104.35)158-98(7)
Bombay Rayon Fashions 219.75(214.9)278-185(70)
C R I S I L 1118.55(1126.1)1170-855(2)
Can Fin Homes 138.1(138.05)187-99(2)
Carbon Everflow 73.05(72.75)96-71(10)
Cclpr 277.05(289.5)371-222(4)
Ceat 108.15(109.05)125-87(17)
Celestial Labs 16.75(16.1)25-8(42)
Cerasan 492.0(495.4)567-251(2)
Cgigarsh 58.5(58.0)92-50(4)
Chirawa Cements 52.85(51.1)163-30(77)
Cholam. Inv 231.8(238.9)307-166(2)
City Union Bnk 55.2(55.2)65-42(16)
Colourchem 391.75(396.25)674-384(3)
Core Project 26.95(28.35)345-26(12)
Coromandel Fert 172.95(172.55)304-171(2)
Cox And Kings(india) Ltd 115.05(112.8)156-108(52)
Cupid Trad 110.0(110.0)275-77(6)
D,E,F
D C M Shr. Con 58.0(58.0)86-47(6)
D C W 10.91(10.96)26-10(109)
Daawat 66.65(66.75)79-36(7)
Dabur Pharma 115.5(122.55)152-78(43)
Deepak Fert 93.6(94.0)143-90(8)
Den Networks Ltd 167.5(179.05)238-93(213)
Development Credit Bank 44.5(46.55)54-38(518)
Dewan Hsq Fin 163.0(165.8)224-142(12)
Dhanuka 128.6(133.0)140-88(28)
Disa India 2650.0(2621.0)3099-2323(0)
Dishman Pharma 56.7(56.3)124-53(63)
Divi's Lab 964.4(965.9)1233-925(11)
E I Dparry 136.3(129.55)256-127(53)
Eclerx Services 714.4(712.45)900-570(3)
Eicher Motors 3345.55(3403.55)3882-1900(2)
Elder Pharma 296.25(296.0)474-202(12)
Elecon Eng 27.85(27.85)61-27(252)
Electrosteel C. 13.2(13.5)29-13(155)
Emami Paper Mills Ltd 30.5(30.5)42-21(35)
Empee Distilleries 62.45(62.2)96-44(64)
Esab India 390.55(395.8)499-381(1)
Ess Dee Aluminium 524.75(555.35)617-114(384)
Essar Oil 59.85(59.65)96-46(373)
Eveready Ind 15.75(15.9)26-15(49)
Everest 167.3(168.85)282-164(2)
Everest Kanto Cylinder 14.55(14.7)37-14(24)
Everonn Systems India 31.75(32.8)220-31(38)
Excel Crop 176.75(170.25)242-85(7)
Excel Info 23.65(23.8)32-21(11)
Fairfield Atlas 236.9(236.2)238-95(9)
Fiem Industries 188.05(190.0)219-132(3)
Fineotex Chemical Ltd 19.1(20.1)53-15(35)
Firstsource Solutions 9.9(10.02)14-8(97)
Flexituff International Limited 208.95(222.9)258-132(39)
Fortis Healthcare 86.6(86.6)119-84(27)
Frontline Securities Ltd 32.5(32.5)33-28(34)
Future Capital Holdings 150.65(139.6)234-109(21)
G,H
G I C Hsq Fin 105.8(105.75)156-83(32)
Gandhimathi Appliances 340.65(346.45)400-240(2)
Garware Poly 63.75(61.5)128-58(5)
Gati 26.05(25.15)45-24(85)
Ghcl 32.25(32.6)44-32(15)
Gitanjali Gems 324.3(405.35)649-296(65)
Glenmark Phar 555.9(549.25)609-352(37)
Globus Spirits 80.95(83.95)150-79(3)
Godfrey Phi. 2975.7(2928.55)3598-2250(0)
Godrej Indus 296.8(295.35)331-225(52)
Goenka Diamond & Jewels Ltd. 21.5(22.25)35-15(3000)
Golden Securities 9.66(10.46)45-7(36)
Goodyear India 297.05(293.9)376-237(4)
Greave 62.85(63.1)87-60(10)
Gruh Fin 220.2(217.9)249-135(4)
Guj. Alkalies 178.0(180.0)222-100(6)
Guj. Nre Coke 13.35(13.1)23-12(338)
Guj. State Fert 60.05(60.3)85-53(14)
Gujarat Pipavav Port Ltd 46.75(47.05)60-41(6)
H E G 158.2(157.45)262-155(2)
H F C L 7.39(7.51)14-6(111)
Hanung Toys 103.25(105.25)179-99(42)
Hatsun Agro 132.5(130.7)134-81(3)
Havell`s India 674.75(698.8)765-528(43)
Hercules Hoists 96.8(98.4)164-95(3)
Heritage Food 421.95(420.95)569-141(1)
Hikal 395.05(401.45)517-278(0)
Hind Con 10.79(11.07)22-10(262)
Hind Motors 7.75(7.94)14-7(95)
Hind Oil Exp 30.1(31.4)140-29(184)
Hind Sanitary 87.25(88.0)161-84(15)
Hondasiel 427.2(444.9)707-380(0)
Honeywell 2363.65(2397.9)3391-2230(0)
Hyderabad Ind 345.75(348.85)547-339(1)
I,J
I F C I 22.8(22.7)42-21(2399)
I T I 15.5(15.85)27-14(52)
I V R Cons 12.75(13.75)55-11(2870)
Ibn18 23.0(24.15)38-16(1551)
Il&fs Transportation Networks Ltd. 155.7(158.65)227-155(108)
Ilfs Venture 20.75(21.0)30-19(34)
Inabs 395.9(405.0)800-390(1)
India Glycols 109.05(115.05)226-103(19)
Indian Infotech And Software 24.95(24.0)29-13(486)
Indrapr. Medi 33.3(33.35)42-32(7)
Indraprastha Gas 265.15(265.7)328-210(72)
Indswift Lab 36.65(37.0)62-36(34)
Infotech Ent 177.85(180.05)211-150(1)
Innov. Tech Pk. 18.3(17.45)20-6(26)
Insecticides India 374.3(383.85)442-356(2)
Irb Infrastructure Developers 93.55(104.9)161-86(3718)
Ivrcl Infrastruc 12.75(13.75)55-11(2870)
J B F Ind 94.3(96.0)151-94(3)
J K Ind 107.75(104.7)131-87(20)
J Kumar Infraprojects 166.3(171.1)248-143(20)
Jai Corp 44.55(43.2)87-42(246)
Jain Irrigation 51.35(52.45)92-50(333)
Jaiprakash Hydro 16.55(17.65)46-15(1696)
Jay Shree Tea 78.65(78.7)128-78(5)
Jindal South West Holdings 356.7(370.6)694-355(17)
Jindpolyfm 145.75(148.25)229-135(20)
Jk Cement 236.4(236.3)369-146(1)
Jk Paper 25.5(24.1)46-23(17)
Jklakshmi 104.55(105.7)171-64(19)
Jmt Auto 109.05(107.4)118-44(29)
Jubilant Org 134.9(138.7)248-117(3)
Jyothy Laboratories 184.25(187.95)211-110(7)
Jyoti Struct 20.15(20.05)53-19(71)
K,L
K C P 27.55(27.35)47-27(17)
K R B L 21.95(21.4)28-18(83)
K S B Pumps 201.75(200.75)240-177(2)
Kadvani Sec 19.5(20.4)48-17(40)
Kajaria Ceramic 235.35(235.3)261-157(5)
Kale Consult 444.95(441.4)525-118(1)
Kalpataru Pwr 67.7(68.25)105-64(4)
Kalyani Steels 34.8(34.6)64-32(7)
Kamat Hotels 69.0(70.4)134-63(41)
Kamdhenu Ispat 28.45(28.85)36-13(11)
Kansanero 1170.4(1161.6)1300-865(1)
Kar Vysy Bank 424.65(425.8)592-386(6)
Karnataka Bnk 112.9(117.2)198-78(3016)
Kaveri Seed Company 1546.3(1535.9)1621-722(0)
Kecil 27.7(28.4)80-27(51)
Kei Ind 9.97(10.07)20-9(34)
Kirlpnu 450.0(450.0)550-400(0)
Kohinoor 33.55(33.05)39-22(13)
Kolte Patil Developers 72.4(73.55)136-37(23)
Kovai Medi. 156.0(160.0)194-92(2)
Kpitcumm 118.0(118.45)142-92(26)
Kwality Dairy 26.1(26.35)47-25(137)
La Opala Glass 349.15(346.5)437-100(4)
Lakshmi Machine 1833.15(1799.95)2330-1540(0)
Lakshmi Over 39.65(41.7)47-15(41)
Liberty Shoes 78.95(81.0)125-77(5)
Lincoln Pharmaceuticals 24.25(25.05)58-22(37)
Lloyd Elect 30.9(31.75)74-30(10)
Lovable Lingerie Ltd 275.75(275.3)403-220(2)
Lumax Ind 333.0(340.0)460-320(31)
M
M And B Switchgears Limited 18.4(19.2)27-9(106)
M R F 12657.3(12337.3)15499-9555(6)
Macmillan Ind 106.85(113.5)152-51(6)
Madhur Capital 7.14(7.19)37-6(40)
Madras Cements 217.8(212.25)269-144(6)
Magmafin 86.75(85.25)110-57(5)
Mahforg 60.35(62.35)72-35(42)
Mahindra 243.1(236.4)287-125(525)
Mahindra Ugine 88.3(92.9)100-40(74)
Mahinlife 384.35(382.0)452-310(1)
Manappuram Gen 10.3(11.95)46-9(760)
Mandhana Industries Ltd. 236.25(240.75)309-195(73)
Mangalam Cem 115.45(115.6)192-114(3)
Mangalore Chem 42.65(40.7)57-27(123)
Manjushree Extrusions 115.05(114.1)117-75(2)
Marico Ind 191.3(203.2)251-171(69)
Mathew Easow 35.0(34.0)87-25(86)
Max India 187.8(190.75)266-173(60)
Mcleod Russel India 278.0(286.1)386-263(48)
Mcnally Bharat Engineering Company 45.25(48.0)121-44(12)
Mhril 235.05(237.75)358-227(2)
Mindtree 826.0(818.75)924-605(2)
Mirza 20.25(20.25)26-17(20)
Monsanto India 610.95(603.55)746-560(1)
Motherson Sumi 194.55(199.7)225-104(11)
Mundra Port 145.2(150.5)175-105(91)
Muthoot Cap 84.55(86.8)138-61(3)
Muthoot Finance Ltd 91.4(106.3)246-88(426)
Mysore Cem 42.9(44.5)60-29(31)
N,O
N I I T 19.55(19.65)45-19(28)
N R B Bearings 38.45(37.05)41-27(9)
Nagarjuna Con 22.25(22.15)61-21(137)
Nahar Spin 69.55(69.05)90-46(6)
Nandan Exim 29.8(30.05)32-20(97)
Natco Pharma 438.35(440.0)505-330(1)
National Pero 426.35(433.65)557-363(2)
Navneet Pub 58.2(58.5)70-52(13)
Nbventure 171.95(170.5)206-147(2)
Ndtv 89.5(89.45)100-43(31)
Nectar Lifescn 14.95(14.8)23-13(34)
Neocorp 18.5(18.35)41-17(31)
Nesco 747.75(743.55)861-605(3)
Network 18 Media 32.35(32.75)47-26(28)
Nhpc 17.85(18.05)29-14(872)
Nhpc Ltd 17.85(18.05)29-14(872)
Niit Technologies 265.85(268.0)324-240(5)
Nikki Global Finance 748.0(747.0)750-128(1)
Nilkamal Plast 132.4(132.9)274-131(45)
Nitin Fire Protection Industries 63.45(61.05)83-47(74)
Nocil 13.72(13.74)20-13(47)
Noida Toll Bridge 21.45(21.25)29-19(225)
O C L India 149.9(146.85)169-88(3)
Oil India Ltd 544.2(555.9)629-432(60)
Omkar Speciality Chemicals Ltd 112.25(112.7)150-69(28)
Omnitech Infosolutions 104.4(102.45)204-101(12)
Onelife Capital Advisors Limited 184.55(194.25)848-124(1)
Onmobile Global 26.95(29.0)50-26(497)
Opto Circu 18.75(18.9)165-17(1135)
Orbit Corporation 13.3(13.75)65-13(150)
Orissa Minerals Development Company Ltd 1903.9(1957.9)6039-1859(5)
P,Q
Page Industries 4030.45(4053.35)4424-2680(14)
Panacea Biotec 100.35(100.4)158-68(11)
Pantaloon Ret 87.85(89.6)193-80(4226)
Paper Products 63.45(64.7)81-56(4)
Patel Airtemp 38.5(38.5)52-32(7)
Persistent Systems Ltd. 497.7(499.15)589-363(6)
Petronet Lng 120.35(118.2)175-116(113)
Pg Electroplast Ltd 69.6(71.9)394-54(17)
Phoenix Mills 250.7(257.75)293-155(4)
Pidrugs 109.25(117.0)257-87(3)
Pipavav Shipyard 67.05(66.45)98-52(335)
Plethico Pharmaceuticals 203.35(207.15)394-120(11)
Pnb Gilts 24.45(24.65)30-23(178)
Poly Medicure 494.65(502.75)574-212(6)
Poly Medicure Ltd 494.65(502.75)574-212(6)
Praj Ind 38.1(38.4)65-34(35)
Prakash Steelage Ltd 92.75(92.0)200-82(11)
Pratibha Industries 26.0(27.0)58-25(18)
Premier Auto 63.95(63.7)151-50(8)
Prime Focus 37.0(37.2)58-34(185)
Prism Cement 34.2(33.9)60-32(13)
Provogue (india) 7.26(7.49)19-6(60)
Ptc 46.4(45.95)81-45(100)
Ptc India Financial Services Ltd 12.4(12.53)20-12(122)
Puravankara Projects 74.55(79.05)122-58(4)
Pvr 320.95(320.45)375-147(1)
R
R Systems International 216.8(221.0)243-160(5)
Radico Khait 98.0(100.25)155-92(16)
Raj Television Network 332.8(328.05)340-135(13)
Rajesh Exp 118.5(117.45)150-108(19)
Rallis India 129.15(132.0)168-110(19)
Ramkrishna Forgings 63.3(63.05)139-59(4)
Rasoya Proteins Ltd 13.14(12.89)14-1(376)
Redington India 72.2(70.85)92-65(4)
Rei Agro 12.26(12.48)15-7(132)
Reliance Indust 324.75(321.05)508-302(53)
Reliance Media World Ltd 30.0(30.05)59-23(25)
Religare Enterprises 321.6(309.75)377-250(27)
Richaind 21.5(22.0)25-11(28)
Rohit Ferro Tech 11.31(13.41)35-10(68)
Ruchi Infrast 22.55(23.0)28-18(932)
Rural Electrification Corporation 191.0(184.65)267-174(202)
S
S Bk Of Bikaner 395.75(400.05)501-326(1)
S Bk Of Travan 493.0(490.25)648-475(0)
S R F 143.5(147.4)248-143(104)
Sabero Org Guj 75.5(73.5)174-70(3)
Saintgobain 12.8(12.85)43-12(129)
Sakthi Sugars 13.6(14.0)34-13(20)
Sandur Mang 360.35(386.15)557-301(20)
Sanghvi Movers 53.7(51.25)117-46(11)
Se Investments 384.0(382.95)468-313(46)
Sesa Goa 134.05(134.2)207-132(167)
Shakti Pumps (india) Limited 44.3(44.0)73-36(9)
Shasun Chem 50.25(53.0)185-49(62)
Shaw Wall Gel 125.0(125.0)164-112(2)
Shree Cement 4389.25(4520.95)5210-2805(0)
Shree Ganesh Jewellery House Ltd 75.65(74.3)139-70(23)
Shree Renuka Sugars 16.0(15.5)38-15(1125)
Shrenuj & Co 108.7(108.75)128-52(52)
Shriram Trans 680.1(673.25)841-501(144)
Signet 265.65(263.4)299-119(47)
Sintex Ind 39.05(39.2)75-37(401)
Sks Microfinance Ltd 98.3(101.1)198-66(109)
Solar Explosives 944.6(931.1)1099-749(9)
Sona Koyo St 11.0(11.1)15-9(27)
Southind.bank 20.8(21.5)30-19(525)
Spicejet 26.6(26.75)50-24(1607)
Srei Int Fin 23.05(25.2)51-19(256)
Srs Ltd 30.8(30.85)51-28(94)
State Trading 79.85(82.75)325-77(51)
Strides Arcolab 858.25(851.45)1224-675(19)
Sun Pharma Advanced Research Company 137.4(139.4)174-69(27)
Sundaram Fin 537.4(542.65)575-321(2)
Sundaram Multi Pap Ltd. 18.1(18.4)24-12(73)
Sunil Hitech 48.4(49.5)90-48(19)
Sunteck Realty 399.5(414.7)563-302(22)
Supreme Ind 327.65(336.85)377-215(296)
Supreme Petro 56.35(56.85)71-40(4)
Surya Roshni 65.7(65.55)84-46(5)
Suven 23.6(23.7)35-13(45)
Swaraj Engin 500.05(500.0)528-382(1)
T,U
T.v. Today 65.85(67.65)93-54(12)
Taj Gvk 60.0(59.75)80-56(5)
Talwalkars Better Value Fitness Ltd. 122.85(121.85)223-120(8)
Tantia Constructions 29.85(29.7)64-24(54)
Tata Coffee 987.05(959.15)1675-880(74)
Tata Investment 411.3(413.9)535-409(1)
Tata Sponge 282.9(278.2)350-271(0)
Td Power Systems Limited 232.0(234.2)341-205(4)
Texmaco Rail & Engineering Ltd 36.4(32.75)74-32(213)
Thomas Cook 56.3(54.0)65-47(69)
Tide Water 7034.8(7045.4)8585-6951(0)
Time Technoplast 37.0(37.5)54-34(76)
Timken India 158.9(158.05)236-128(3)
Tinplate Of India 37.45(38.05)57-37(17)
Tourism Fin 24.1(23.15)30-20(25)
Tplplast 76.5(80.45)205-74(45)
Transcorp International 27.0(27.55)49-22(15)
Trent 982.65(993.35)1345-912(4)
Triveni Turbine Ltd 51.85(52.1)63-41(7)
Ttk Prestige 3035.25(3043.6)3996-2870(5)
Tube Invest 133.85(132.25)221-123(4)
Tulip 7.69(8.09)129-7(335)
Ubholding 22.45(23.5)155-22(64)
Uco Bank 60.1(63.1)86-54(1350)
Uflex 57.4(58.8)122-56(26)
Ultratech 1785.9(1783.35)2074-1452(3)
Unichem Lab 163.0(158.95)216-127(8)
Unitdspr 2293.9(2300.7)2605-654(266)
Unitech 20.2(19.95)40-18(4256)
United Bank Of India 45.95(45.9)84-45(14)
Unity Infraprojects 25.25(23.55)52-23(43)
Ushamartin 22.95(22.55)35-20(130)
Ushdev Int 332.15(336.55)375-185(31)
Usher Agro Ltd. 38.15(38.4)68-37(44)
Uttam Steel 59.35(60.55)125-56(117)
V,W,X,Y,Z
V Guard Industries 442.2(453.45)590-233(2)
V S T Ind 1585.45(1578.1)1960-1480(1)
Vaibhav Gems 149.7(146.25)154-40(30)
Vardhtext 250.0(256.95)291-207(1)
Venkys 459.0(463.8)621-407(1)
Videocon 201.05(213.25)246-161(704)
Vikas Wsp 18.4(18.35)76-18(135)
Vikasglo 181.9(183.55)245-62(15)
Vikram Thermo 60.1(59.3)72-33(10)
Vinati Organics 100.4(104.0)180-91(10)
Vivmed Labs 263.3(267.1)403-254(4)
Voltas 84.4(81.8)138-73(261)
W P I L 351.0(355.45)458-261(1)
Welspun India 60.95(61.1)82-50(67)
West Coast Pap 52.0(51.65)134-47(13)
Wheels India 734.7(653.9)967-584(36)
White Diamond 16.8(17.3)34-16(21)
Winsome Yarns 21.9(21.55)30-14(47)
Wire & Wireless 21.0(21.35)30-12(239)
Yes Bank 447.8(441.2)547-322(348)
Zandu Phar 904.55(941.05)1750-850(0)
Zee News 12.03(12.22)19-9(56)
Zenu Infotech 49.65(54.75)100-24(382)
Zyden 29.45(28.4)50-21(17)
Zylog Systems 21.5(22.6)340-21(28)
GROUP T
A,B,C
Amara Raja 253.5(248.95)328-145(10)
Atlas Cycles 234.2(238.9)454-231(3)
Blissgvs 30.0(30.4)44-21(15)
Brilliant Securities 98.3(105.95)138-49(182)
Cerebra Int 19.27(18.96)32-12(15)
Choice International 41.65(41.15)58-35(25)
Commitment Cap 30.25(31.4)61-16(25)
Cressanda Solutions 475.9(475.75)480-106(99)
D,E,F
D C M 68.75(68.1)206-59(26)
Db Stock Brokers 97.3(96.95)112-94(21)
Decngold 15.95(16.1)26-15(35)
Dhanalakshmi Bk 30.5(30.2)73-29(98)
E P C Ind 122.85(121.95)166-84(5)
Financial Tech 758.6(744.0)1223-682(33)
G,H,I,J,K
Genesys Int 69.3(68.4)232-62(7)
Goodricke Group 119.9(118.0)174-115(3)
Guj. Sidhee Cem 16.4(16.9)27-7(39)
I F B Agro Ind 141.25(142.85)220-116(30)
Jindal Worldwide 92.2(92.25)188-75(15)
Jolly Board 963.0(950.25)965-287(0)
Kopran 13.15(12.39)24-11(30)
Kotawala Ind 256.9(253.0)266-130(138)
L,M,N,O
Luminaire Technologies 53.5(53.5)56-35(399)
Manoj Housing Finance 58.2(58.25)64-33(5)
Moldtek 21.8(21.1)57-19(26)
Mount Ev Min 126.1(126.95)150-74(16)
Nelco 33.6(34.0)58-32(13)
Nfl Infotech 32.0(32.9)51-24(12)
Onward Tech 39.25(38.95)51-35(7)
P,Q,R
Peninsula 36.55(36.4)84-33(25)
Prakash Ind 29.85(29.1)64-27(26)
R S Software 110.6(109.6)208-78(13)
Rollatainers 257.9(257.15)299-37(63)
Roselabs 12.68(12.45)13-6(28)
S,T
S P L 71.0(67.85)114-40(3)
Saveraind 34.95(37.4)60-32(11)
Seasons Furnishings 8.9(8.73)9-2(85)
Shirp Gold Ref 58.4(59.1)130-51(4)
Singer India 91.25(91.3)134-34(6)
Som Distilleries 289.25(284.25)295-126(3)
Sri Adhikari 80.0(80.4)109-76(13)
Symphony Comfort 311.25(305.0)473-195(2)
U,V,W,X,Y,Z
Umangdair 36.0(36.0)69-30(7)
Valley Indiana Leisure 11.75(12.15)38-9(70)
Venus Remedies 253.4(251.5)358-196(9)
Vikas Globalone Ltd 181.9(183.55)245-62(15)
Walchandnagar 54.25(55.35)105-49(27)
GROUP S
A
Accentech 21.35(22.45)70-21(14)
Ador Fontech 73.7(70.7)95-68(3)
Amrutanj 116.65(117.25)178-110(6)
Amrutanjan Health Care 116.65(117.25)178-110(6)
Amtek Auto 70.0(69.45)116-59(204)
Amtek India 76.8(74.75)126-64(167)
Apw President Systems 89.25(93.0)255-86(8)
Atul Auto 184.3(181.05)226-89(2)
Avanti Feeds 139.5(139.95)210-83(3)
B,C,D
Bajaj Elect 174.4(173.4)233-160(14)
Balkrishna Ind 212.0(220.6)317-210(1)
Bf Utilities 168.85(167.45)490-163(109)
Bi 51.7(54.3)267-43(59)
Camson Bio Technologies 54.15(54.35)75-43(13)
Carnation Nutra 607.35(617.0)748-385(16)
Cupid 13.41(12.78)15-6(27)
Denso India 80.95(81.2)85-36(34)
Diamond Power Infrastructure Ltd 65.9(66.15)129-65(4)
Dolphin Off Ent 99.75(99.35)129-71(5)
E,F,G,H,I,J
Emami 685.35(714.75)793-468(26)
Erainfra 136.5(134.6)160-91(56)
Gabriel India 18.5(18.65)33-18(16)
Gandhi Spl Tube 153.0(151.0)194-131(4)
Granules Ind 108.45(111.3)234-90(7)
Gulf Oil Corp 63.05(63.4)103-56(18)
Hawkins Cook 2138.0(2141.25)2485-1455(1)
Helios & Matheson 52.0(52.0)65-22(23)
Ion Exchange 93.4(94.15)159-93(12)
Jmfinan 28.05(27.8)31-11(520)
K,L,M,N
K Sera Prod 10.14(10.19)14-2(381)
Kavveri Telecom 34.95(36.75)271-28(11)
Kennamet 442.15(448.5)1118-435(2)
Lambodhara Textile 80.0(78.6)178-62(56)
Maestrom 26.05(25.9)38-20(238)
Magna Eletrocasting 72.0(71.4)81-54(25)
Man Indus 93.8(90.55)238-87(36)
Mayur Uniquo 435.0(437.55)505-260(1)
Mazdaltd 103.65(103.3)148-88(33)
Mercator Lines 11.7(11.98)24-10(77)
Modison Metals 29.9(30.0)49-25(9)
O,P,Q,R
Orient Abrasive 20.05(20.95)22-6(49)
Patel Eng 30.8(31.4)102-30(36)
Rainbow Papers 75.8(75.7)91-66(56)
Relaxo Footwear 762.45(750.05)916-483(1)
S
Sanwaria Agro 33.0(32.4)49-24(17)
Sarda Energy & Minerals Ltd 95.1(96.65)155-90(3)
Sardaen 95.1(96.65)155-90(3)
Schenectady 426.7(427.9)1800-425(1)
Shahi Shipping 89.9(97.4)153-87(5)
Shakti Pumps 44.3(44.0)73-36(9)
Sharon Bio-medicine 331.65(331.8)460-324(23)
Shivvani 26.8(26.55)164-25(67)
Steel Exchange India 68.4(67.4)104-53(55)
Sumeet Ind 19.0(19.55)26-12(61)
Syncom Form 130.9(131.2)155-34(17)
T,U,V,W,X,Y,Z
Tilaknagar Industries 50.4(51.45)86-40(88)
Unitedbrew 630.2(638.85)1023-473(57)
V I P Ind 51.75(51.65)97-50(55)
Vadilal Ind 153.0(152.1)306-106(13)
Vimta Labs 21.0(21.0)24-13(28)
Vinati Organics 100.4(104.0)180-91(10)
Warren Tea 168.35(168.55)430-155(2)
Wim Plast 354.2(354.05)427-224(1)
Zicom Elec Sec 67.0(68.15)100-42(5)
Zydus Wellness Ltd 607.35(617.0)748-385(16)
GROUP Z
A,B
Agarwal Holdings 35.5(35.2)73-20(227)
Akai Asian 492.4(487.4)503-63(30)
Arcotech 118.45(119.1)126-24(28)
Asianlak Capital And Finance 74.9(74.8)75-0(572)
Associated Textile Rubber Products 336.55(335.9)341-2(70)
Banas Finance 33.45(32.0)42-10(12)
Barasia Holding & Trading Company 128.75(128.5)254-119(6)
Beryl Drugs 24.05(24.3)37-16(16)
C,D,E,F,G
Caplin Point L. 50.7(54.95)97-24(14)
Combat Drugs 212.0(208.0)215-90(5)
Confidence Trading Company 288.7(283.0)332-78(21)
Dahyabhai Sons 167.2(163.95)167-13(5)
Eurogold Jewellery 72.15(70.0)119-14(12)
First Financial Services 294.0(293.35)300-7(78)
Govindji Tri 360.0(352.0)370-10(8)
Grandma Trading & Agencies 233.9(233.25)236-16(28)
Grenada Investment & Trading Comapny 37.9(38.0)142-33(26)
Gujarat Automotive Gears 1030.0(950.0)1310-734(1)
H,I,J,K,L,M
Hind Foods 32.1(31.5)32-5(20)
Hind. Copper 71.05(73.5)310-70(56)
Insul Elec 399.5(414.7)563-302(22)
Intec Secur. 93.7(95.15)104-40(9)
Jalan Metallurgical 50.55(51.15)390-49(100)
Jayant Mercantile Co. 18.1(17.9)20-2(130)
Lesha Steels 73.7(67.0)110-48(10)
Midland Polymers 47.65(46.75)48-1(278)
Mppolyprole 51.0(48.65)243-46(81)
N,O,P,Q
National Min 100.75(103.2)203-98(171)
Ncl Research And Financial Services 1992.35(1963.7)2200-342(28)
New Bom Prtg 13.5(13.61)43-7(30)
O K Play 41.6(40.5)43-15(56)
Odyssey Corporation 62.5(61.8)68-22(14)
P I Industries 126.2(131.1)148-93(2)
Parikh Herbals 22.55(22.4)65-13(117)
R
Rammaica 76.1(76.0)78-10(15)
Rasoya Proteins 13.14(12.89)14-1(376)
Ravinay Trading Company 589.85(583.3)615-142(51)
Regency Hospital 45.3(45.4)57-39(9)
Responind 92.2(88.75)119-72(44)
Riba Textiles 30.4(30.0)57-13(13)
Rosebud Commercial 74.55(75.8)83-17(8)
Rosette Resorts 78.5(78.65)86-1(833)
Rutron International 268.75(266.6)270-8(27)
S
S P Capital Financing 43.0(41.95)139-31(13)
Salora Finance 45.9(45.0)70-42(51)
Sanyei Mediquip 42.05(41.9)43-41(9)
Secunderabad Healthcare 17.12(16.8)33-11(53)
Shaktiman Mercantile 37.65(37.75)60-35(75)
Shree Global Tradefin 39.9(40.1)96-24(56)
Shree Shaleen Investments 61.85(61.75)64-1(311)
Sulabh Eng 79.5(76.0)80-8(44)
Surya Industrial Corporation 28.65(28.1)137-25(43)
Swan Mills 116.45(113.85)145-107(100)
T,U,V,W,X,Y,Z
Toshika Chemicals 190.65(193.05)205-129(128)
Trendy Knitwear 24.55(23.4)24-8(108)
Turbo 485.0(482.4)518-37(101)
Unisys Software And Holding Industries 246.5(249.0)313-160(6)
Unno Ind 34.85(34.25)36-5(1103)
Vax Housing Finance Corporation 7.56(7.2)14-6(124)
Victoria Mills 1701.5(1734.9)3344-1528(0)
Vishal Cotspin 120.5(108.85)169-94(3)
Vision Tech 7.17(7.11)12-6(322)


Go to Top

Photo Gallery
An aerial view showing the flooded outskirts of Srinagar...

An aerial view showing the flooded outskirts of Srinagar...

Participants hurl tomatoes in front of the Royal Palace, Amsterdam...

Participants hurl tomatoes in front of the Royal Palace, Amsterdam...

Parineeti Chopra and Aditya Roy Kapur at Fatehpur Sikri...

Parineeti Chopra and Aditya Roy Kapur at Fatehpur Sikri...

Indian youth participate in a ‘Mud Run in Hyderabad...

Indian youth participate in a ‘Mud Run in Hyderabad...

India's Somdev Devvarman celebrates with team mates after winning against Lajovic...

India's Somdev Devvarman celebrates with team mates after winning against Lajovic...

An aerial view shows a partially submerged house in flooded fields on the outskirts of Srinagar...

An aerial view shows a partially submerged house in flooded fields on the outskirts of Srinagar...

India's Yuki Bhambri in action against Serbia's Filip Krajinovic in the singles match...

India's Yuki Bhambri in action against Serbia's Filip Krajinovic in the singles match...

Army personnel near a chopper for rescue and relief operation in Srinagar...

Army personnel near a chopper for rescue and relief operation in Srinagar...

An IAF Air warrior lending an helping hand by carrying a 10 day old baby...

An IAF Air warrior lending an helping hand by carrying a 10 day old baby...

India's Somdev Devvarman congratulated by teammates Leander Paes as Rohan Bopanna...

India's Somdev Devvarman congratulated by teammates Leander Paes as Rohan Bopanna...

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