Saturday 19 April 2014
News updated at 3:20 AM IST
Weather
Max: 35.4°C
Min : 22.5°C
In Bangalore
Sunny day

Stocks as on July 15, 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 602.25(613.35)830-469(9)
A C C 1241.15(1242.45)1514-1106(4)
Abbot 1416.15(1439.3)1650-1306(0)
Abirlanuv 1086.05(1048.75)1190-738(23)
Acl 197.25(196.7)220-162(143)
Adani Enter 201.85(200.5)296-151(98)
Akruti City 137.5(139.15)232-120(3)
Allahabad Bank 92.15(90.3)190-85(183)
Alok Industr 7.17(7.28)17-6(1753)
Alstom Proje 361.75(359.35)433-297(6)
Andhra Bank 82.55(81.05)130-78(183)
Apollo Hosps 968.9(981.0)1096-606(8)
Apollo Tyres 67.3(65.7)102-54(667)
Arvind 76.65(73.95)107-59(235)
Ashok Leyland 17.45(17.9)28-17(1044)
Asian Paints 4813.55(4824.9)5047-3447(3)
Aurobindo Phar 189.95(191.3)204-99(156)
Aventis Pharma 2445.0(2440.0)2899-2060(0)
Axis Bank 1309.4(1289.8)1549-926(118)
B
B A S F India 551.4(545.6)769-530(2)
B H E L 186.15(187.85)272-162(267)
Bajajhoin 775.5(773.5)1058-730(0)
Balaji Tele. 36.6(35.8)63-32(8)
Ballarpur Ind 12.2(12.0)24-11(38)
Bank Of India 231.8(227.45)392-215(125)
Bharat Earth. 166.9(163.0)384-136(44)
Bharat Forge 226.4(225.9)318-196(16)
Bhartiartl 314.7(304.95)370-238(423)
Birla Corp 238.25(245.15)341-202(45)
Bk Of Baroda 590.55(568.65)899-534(161)
Bombay Dye 59.7(61.15)139-52(104)
Boschl 8598.85(8605.55)9590-8182(0)
Bpcl 340.35(343.2)449-315(109)
Britannia Ind 680.85(679.7)752-400(4)
C
C E S C 359.55(355.95)367-252(13)
C M C 1351.15(1358.75)1523-926(2)
Cadila Health 777.5(780.7)964-714(204)
Cairn India 302.55(291.15)365-267(185)
Canara Bank 361.1(353.95)550-306(57)
Castrol India 334.45(334.25)371-250(12)
Central Bank Of India 64.1(63.45)95-59(38)
Century Enka 99.95(100.0)144-95(3)
Century Tex 254.9(249.35)470-235(100)
Chambal Fert 38.65(37.5)79-32(267)
Chennai Petro 80.7(79.35)162-79(4)
Cipla 407.95(405.0)435-323(87)
Coal India Ltd 292.5(300.0)386-284(115)
Colgatepalm. 1452.85(1410.35)1580-1118(10)
Corp Bank 343.8(344.5)494-337(3)
Crompton Gr. 88.95(89.4)141-71(380)
Cummins India 458.25(454.55)550-422(8)
D,E,F
Dabur India 156.8(158.2)165-112(75)
Dena Bank 71.4(69.05)128-65(350)
Dish Tv India 58.85(59.2)84-56(206)
Dlf 178.45(176.95)289-161(955)
Dr Reddy`s Lab 2353.95(2349.9)2400-1592(27)
Dredging Corp 181.05(177.6)285-169(3)
E I H 52.85(52.8)94-50(6)
Edelweiss Capital 29.9(30.1)45-27(13)
Educomp Sol 37.5(37.3)182-31(202)
Eng India 140.35(139.2)257-135(17)
Escorts 87.0(85.05)87-48(495)
Essel Propack 40.55(40.85)46-29(11)
Exide Ind 122.45(123.95)166-115(359)
F D C 90.7(91.05)105-76(5)
Federal Bank 399.6(396.55)550-385(10)
Finolex Cables 57.2(54.4)64-32(155)
Finolex Ind 127.8(125.1)142-55(16)
G
G E Shipping 213.7(213.85)291-199(4)
Gail 323.3(321.8)396-276(43)
Geometric 106.45(101.75)125-69(57)
Gillette Ind 2309.45(2285.35)2600-1951(0)
Glaxo Smithk. 2570.75(2550.8)2899-1931(3)
Glaxocon 4890.15(4686.85)6020-2179(7)
Global Tele 16.76(15.62)39-13(355)
Gmr Infra 17.45(17.6)27-16(369)
Godrej Cp 868.95(849.45)935-563(1723)
Grasim Ind 2800.4(2812.15)3511-2566(2)
Great Offshore 53.25(54.15)124-42(119)
Guj. Min Deve 108.85(107.9)221-107(7)
Gujarat Gas 198.35(196.55)352-188(2)
Gujarat Narmada 75.2(74.85)90-69(10)
Gujarat St Petronet 59.5(58.1)84-50(180)
H
H C L Infosys 34.05(33.4)46-30(53)
H C L Tech 874.0(860.1)882-472(95)
H D F C Bank 695.15(694.4)727-563(78)
H M T 28.0(27.7)50-24(13)
Hdfc 849.4(849.85)931-669(105)
Hdil 42.2(39.1)123-31(6445)
Hero Honda 1726.9(1708.5)2134-1434(13)
Hexaware Tec 99.3(96.7)142-72(409)
Hind Petro 233.05(232.6)381-228(80)
Hind Zinc 106.75(104.65)146-96(109)
Hindalco Ind 105.4(101.65)137-86(882)
Hpcl 233.05(232.6)381-228(80)
Hsng Dev Infra 42.2(39.1)123-31(6445)
Hsq Dev Fin 849.4(849.85)931-669(105)
Htmt Global Sol 269.5(275.5)364-218(4)
Hul 613.8(601.4)631-432(206)
Hul 613.8(601.4)631-432(206)
I
I C I India 1106.15(1105.25)1195-820(0)
I T C 352.05(349.8)355-248(277)
Icici Bank 1062.85(1061.95)1236-876(182)
Idbi 74.7(72.85)118-66(206)
Idea Cellular 153.9(145.55)154-72(801)
Idfc 137.9(134.5)185-120(923)
India Cements 56.65(55.75)104-51(52)
India Infoline 55.3(53.95)93-48(15)
Indiabulls Real Est 74.95(71.95)87-41(4044)
Indian Bank 110.25(107.2)218-106(17)
Indian Hotels 51.9(51.15)71-46(67)
Indian Ovrsea 50.6(49.1)94-47(76)
Indusind Bank 506.75(504.0)530-308(96)
Infosys Tech 2741.85(2802.75)3010-2101(165)
Ingersollrand 386.8(379.05)514-358(1)
Ingvysya 625.5(630.9)667-361(6)
Ioc 227.0(223.2)375-216(37)
Ipca Lab 697.3(694.1)708-371(7)
J,K,L
J & K Bank 1278.2(1239.25)1473-881(8)
J B Chem 79.25(80.0)96-64(16)
Jaiprakash Ass 54.6(52.4)106-48(2417)
Jaypee Infratech Limited 25.85(25.2)60-20(245)
Jet Airways 423.4(415.6)688-320(294)
Jindal 54.0(52.9)137-48(20)
Jindal Stainless 47.5(47.9)88-44(8)
Jindal Steel 223.7(222.2)473-194(262)
Jsw Steel 590.55(601.85)893-570(235)
Kotakbank 757.8(755.25)804-525(23)
L I C Hsq Fin 237.65(234.9)300-209(113)
L&t 1005.85(994.1)1146-872(186)
Lanco Infratech 7.23(6.95)16-6(709)
Lupin 875.1(868.5)892-540(69)
M,N
M & M 927.9(905.6)1026-675(137)
M&m 927.9(905.6)1026-675(137)
Mah Seamless 199.25(198.25)356-195(2)
Mangalore Ref 36.85(36.7)70-34(41)
Maruti 1447.55(1452.7)1773-1075(49)
Mastek 132.55(128.75)185-104(7)
Merck 610.35(616.5)699-530(0)
Mphasis Bfl 409.05(412.55)513-335(9)
Mtnl 17.15(17.3)45-16(170)
Mtnl 17.15(17.3)45-16(170)
N T P C 142.25(146.1)175-136(174)
Nation.ferti 34.05(33.6)96-30(8)
National Alum 30.5(29.65)59-28(53)
Nestle Ind 5564.7(5399.55)5568-4305(7)
Neyveli Lignite 59.85(58.45)90-52(30)
Novartis India 508.8(498.4)740-462(20)
O,P,Q
O N G C 295.8(296.3)354-248(235)
Omaxe 143.85(143.95)171-136(206)
Oracle Fin 2830.45(2756.1)3414-2350(5)
Orchid Chem 51.2(50.6)131-46(112)
Oriental Bank 201.2(196.65)367-189(208)
P & G Hygiene 2905.95(2924.9)3180-2189(0)
Parsvnath Dev 31.5(31.5)60-27(22)
Pfizer 1075.4(1075.7)1361-993(0)
Pidilite Ind 293.45(282.55)296-154(64)
Piramalhe 577.25(578.5)624-395(2)
Pnb 661.8(632.9)922-605(166)
Polaris Soft 119.55(114.9)147-96(256)
Power Fin Corp 147.25(149.3)227-125(292)
Power Grid Corp 109.8(109.85)124-101(86)
Punj Lloyd 33.2(32.2)64-30(778)
R
Ranbaxy Lab 340.8(338.2)578-301(108)
Rashtriya Chem 34.35(34.2)64-30(46)
Raymond 247.0(240.6)488-228(106)
Rcom 146.4(143.9)149-46(3121)
Reliance Capital 386.95(381.95)508-297(794)
Reliance Ind 895.75(889.6)954-707(408)
Reliance Power 77.45(76.75)108-58(3556)
Relinfra 389.9(385.6)572-315(543)
Rolta India 59.95(60.6)79-50(49)
S
S A I L 48.4(47.5)101-46(197)
Sbi 1916.1(1893.4)2550-1800(359)
Shipping Corp 33.85(33.45)61-32(21)
Siemens 563.55(553.3)749-467(38)
Sobha Developers 353.6(352.4)472-322(3)
Sterlite Ind 91.2(88.3)123-75(326)
Sterlite Optical 22.55(22.8)37-18(73)
Sun Pharma 1107.8(1108.25)1124-605(73)
Suntv 418.85(414.4)493-176(174)
Suzlon Energy 8.96(8.82)26-8(704)
Syndicate Bnk 119.25(114.8)145-90(112)
T,U,V
Tata Chem 286.7(285.7)381-261(15)
Tata Elxsi 202.05(195.25)254-170(16)
Tata Power 88.4(89.45)113-77(182)
Tata Tea 153.95(147.65)181-113(524)
Tatacomm 173.1(172.85)266-148(19)
Tatamotors 288.55(291.95)337-202(559)
Tcs 1641.4(1606.1)1647-1175(134)
Tech Mahindra 1111.6(1122.2)1132-690(141)
Thermax 601.3(598.75)684-463(0)
Tisco 257.35(262.8)448-252(909)
Titan Ind 252.55(248.75)313-200(223)
Tn Newsprint 99.2(96.95)121-92(6)
Torrent Pharma 897.7(892.6)906-627(3)
Torrent Power 101.45(102.75)198-101(34)
Tvs Motor 32.45(32.15)50-30(24)
Union Bank 180.3(175.35)288-150(187)
Unitedphos 138.95(143.4)167-107(154)
Vijaya Bank 47.6(46.05)67-42(184)
W,X,Y,Z
Welspunguj 43.6(42.55)118-40(37)
Wipro 382.0(375.5)418-290(113)
Wockhardt 1007.35(955.6)2166-732(139)
Wyeth 775.7(777.95)1044-769(1)
Zeeenter 239.4(238.4)255-140(80)
GROUP B
A
3m India Ltd 3494.95(3470.0)4250-3200(0)
A P Paper 284.35(287.55)373-179(8)
A.k.capital Services 128.7(128.75)273-122(8)
Aarti Ind 80.25(79.7)108-70(3)
Aban Offsho 247.3(243.85)486-239(38)
Action Construction Equipment 11.55(11.48)29-10(46)
Adani Power Ltd 39.5(39.3)70-36(680)
Adani Power Ltd 39.5(39.3)70-36(680)
Adhunik Metaliks 22.8(23.1)49-22(13)
Adlabs Films 58.55(60.05)103-41(220)
Ador Welding 129.15(124.8)160-110(19)
Advanta India 150.55(150.2)235-92(4)
Aegis Logis 129.6(129.6)210-110(2)
Agro Tech Foods 552.65(550.9)584-400(0)
Ahmednagar Forg 100.15(98.7)164-95(4)
Ajanta Pharma 1055.65(1035.25)1079-343(24)
Aksh Optifibre 16.95(16.95)20-12(16)
Alang Industrial Gases 72.15(75.9)158-26(30)
Alembic 21.8(21.95)24-14(12)
Alembic Pharmaceuticals Ltd 155.9(159.45)166-56(65)
Allied Digital Services 15.04(14.33)28-7(32)
Alpha Graphic India 49.15(49.05)50-14(77)
Amar Remedies 7.63(6.94)148-5(43)
Anil Products 130.3(128.0)268-122(3)
Anukaran 68.9(69.15)74-4(1114)
Aptech 62.6(62.9)80-40(63)
Aries Agro 36.8(34.05)74-28(10)
Arrow Webtex 52.95(52.05)84-38(296)
Arshiya International Ltd. 17.25(17.7)148-14(26)
Ashapura Mine. 46.25(46.0)57-11(51)
Ashika Credit Capital Ltd 72.8(74.75)150-52(32)
Astra Micro 37.6(37.7)49-35(16)
Astra Zeneca 685.1(672.2)1944-595(17)
Astral Poly Technik 580.6(579.85)599-222(1)
Atul Chem 330.35(331.1)472-244(1)
Autoline Industries 73.6(73.75)211-60(13)
Avaya 106.15(101.1)235-47(28)
B,C
Bajaj Auto Fin 1479.25(1434.7)1591-930(6)
Bajaj Hind 15.88(15.48)35-13(225)
Balmer Lawri. 353.6(345.25)410-315(3)
Balrampur Chini 41.85(41.4)74-35(34)
Bank Of Maha 50.5(49.75)66-42(40)
Bata India 907.8(895.15)989-688(27)
Bayer 1572.8(1547.45)1614-765(12)
Berger Paints 241.1(235.5)254-124(30)
Bgr Energy Systems 121.4(123.55)310-118(51)
Bhagwati Banquets 48.55(47.65)102-37(19)
Bhandari Hos. 23.65(24.85)59-19(16)
Bharati Shipyard 33.65(33.6)83-31(9)
Bhussteel 464.45(464.75)505-420(37)
Biocon Ltd 294.45(288.25)321-230(108)
Blue Dart Ex. 2548.6(2553.35)2755-1530(0)
Blue Star 157.6(156.05)230-151(4)
Bombay Bur Trdg 107.9(105.95)158-98(4)
Bombay Rayon Fashions 216.65(200.4)278-185(316)
Burnpur Cement 9.25(9.27)13-5(239)
C R I S I L 1175.55(1176.4)1177-855(12)
Carbon Everflow 75.7(75.3)96-71(10)
Carborun. Univ 109.9(105.95)163-101(10)
Cclpr 285.5(285.4)371-222(5)
Ceat 112.8(112.05)125-87(21)
Cerasan 500.15(503.7)567-282(1)
Cgigarsh 61.0(61.5)88-50(9)
Chirawa Cements 70.75(67.4)163-30(80)
Cholam. Inv 247.05(244.55)307-182(6)
City Union Bnk 53.75(54.55)65-42(14)
Colourchem 423.3(424.75)674-371(5)
Compuage Infocom 48.15(46.0)70-35(11)
Core Project 32.55(30.85)345-25(136)
Cox And Kings(india) Ltd 117.6(117.65)156-108(11)
Cupid Trad 136.45(133.3)275-77(21)
D,E,F
D C W 11.04(10.9)26-10(227)
Daawat 74.25(70.5)79-41(113)
Dabur Pharma 107.0(108.15)152-78(3)
Deep Industries 32.0(30.05)55-26(13)
Deepak Fert 97.8(97.05)143-90(28)
Den Networks Ltd 180.65(180.75)238-112(3)
Development Credit Bank 52.05(52.25)54-38(508)
Dewan Hsq Fin 159.3(159.15)224-142(4)
Dhampur Sugar 38.65(38.5)75-31(6)
Dhanuka 155.2(155.8)162-88(9)
Dishman Pharma 63.95(63.85)124-53(83)
Divi's Lab 1004.45(1008.9)1233-925(127)
Duncans Industries 19.1(20.1)24-7(14)
E I Dparry 145.3(145.2)256-127(2)
Eclerx Services 799.05(790.8)900-599(2)
Eicher Motors 3814.3(3772.7)3882-1900(1)
Elder Pharma 372.05(369.25)474-202(44)
Electrosteel C. 13.05(12.98)29-12(26)
Elgi Equip. 87.05(82.0)99-70(5)
Entertainment Network India 226.7(223.55)276-198(4)
Ess Dee Aluminium 545.1(508.0)617-114(68)
Essar Oil 66.95(66.3)96-46(308)
Eveready Ind 18.6(17.15)26-15(379)
Everest 178.0(173.15)282-164(6)
Everest Kanto Cylinder 14.95(15.4)37-14(20)
Everonn Systems India 43.65(43.1)201-31(235)
Excel Crop 189.4(190.3)242-98(4)
Fag Bearings 1447.1(1446.35)1826-1289(0)
Fairfield Atlas 238.95(239.1)239-95(14)
Fedders Lloyd 30.0(28.5)61-27(311)
Fiem Industries 187.3(188.2)219-132(6)
Fineotex Chemical Ltd 22.1(21.05)53-15(16)
Firstsource Solutions 13.21(12.52)14-8(1889)
Flexituff International Limited 218.1(217.75)258-132(15)
Fortis Healthcare 101.55(99.6)119-84(55)
Fortune Fin. 75.0(72.0)104-46(2700)
Future Capital Holdings 148.0(150.1)234-109(2)
Future Ventures India Ltd 7.59(7.37)11-6(94)
G,H
G I C Hsq Fin 113.0(114.05)156-83(47)
Gammon India 19.1(18.85)54-15(47)
Gandhimathi Appliances 352.7(356.1)400-240(0)
Ganesh Poly 40.0(40.0)50-37(11)
Gateway Distriparks 102.75(102.45)150-100(6)
Gati 25.25(24.85)45-24(113)
Ghcl 32.95(32.5)44-31(9)
Gitanjali Gems 134.75(141.8)649-134(2)
Glenmark Phar 601.0(597.7)612-361(30)
Globus Spirits 89.55(88.75)150-76(9)
Glodyne 9.66(9.6)388-8(43)
Godrej Indus 306.0(299.05)331-226(21)
Goenka Diamond & Jewels Ltd. 24.35(25.45)35-15(43)
Golden Securities 13.8(13.16)37-7(26)
Goodyear India 309.5(308.2)376-237(1)
Greave 61.65(62.15)87-59(4)
Greenply Ind 482.8(475.0)522-180(0)
Gruh Fin 233.75(235.5)249-145(1)
Guj. Fluoroch. 278.9(281.8)401-250(2)
Guj. Nre Coke 14.42(14.44)23-12(44)
Guj. State Fert 60.55(60.05)85-53(7)
Gujapoind 105.75(104.85)158-92(2)
Gujarat Credit 35.0(36.55)38-18(10)
H E G 170.8(173.15)262-155(1)
H F C L 7.65(7.67)13-6(103)
Hanung Toys 76.95(74.45)179-72(148)
Havell`s India 786.3(768.5)801-528(22)
Heritage Food 492.05(488.1)569-150(0)
Hikal 416.4(414.95)517-299(3)
Himatsingka S. 31.8(32.15)45-26(9)
Hind Con 10.31(10.05)20-9(283)
Hind Motors 7.58(7.68)13-7(43)
Hind Oil Exp 33.8(33.25)134-28(192)
Hind Sanitary 86.5(87.1)154-83(4)
Hotel Leela 17.1(17.05)35-16(40)
Ht Media 96.95(95.8)123-82(11)
Hyderabad Ind 362.45(356.6)547-339(1)
I,J
I F C I 26.6(26.2)41-21(1549)
I V R Cons 16.5(16.25)52-11(1975)
Ibn18 23.3(22.85)38-16(429)
Icra 1069.0(1040.5)1582-938(0)
Iid Forgings 17.25(17.7)148-14(26)
Il&fs Transportation Networks Ltd. 151.45(148.5)227-139(5)
Ilfs Venture 19.25(19.7)27-19(22)
India Glycols 117.65(117.0)226-103(7)
India Nippon 160.0(158.55)199-157(1)
Indiabulls Power 7.41(7.28)16-6(298)
Indian Infotech And Software 37.35(36.1)37-13(1061)
Indoco Remedies 70.15(70.95)83-52(16)
Indraprastha Gas 293.6(289.1)328-210(112)
Indswift Lab 37.05(36.85)62-36(30)
Info Edge India 294.75(290.45)405-277(28)
Innoventive Industries Ltd. 46.95(52.05)147-46(21)
Insecticides India 395.65(393.4)442-356(11)
Int Combustion 127.1(122.05)295-120(2)
Irb Infrastructure Developers 104.85(100.4)161-86(426)
Ivrcl Infrastruc 16.5(16.25)52-11(1975)
J B F Ind 96.05(94.55)151-91(3)
J K Ind 106.7(107.15)131-87(21)
J Kumar Infraprojects 163.1(162.2)248-143(2)
Jai Corp 48.5(47.6)87-42(378)
Jain Irrigation 53.0(51.35)90-47(272)
Jaiprakash Hydro 16.75(16.85)46-15(385)
Jay Shree Tea 83.0(81.5)128-76(6)
Jindal South West Holdings 340.9(342.55)672-336(4)
Jindpolyfm 156.0(155.3)229-135(16)
Jk Cement 226.15(222.0)369-191(4)
Jklakshmi 83.05(83.55)171-79(15)
Jubilant Org 117.1(118.9)248-116(6)
Jyothy Laboratories 178.4(179.55)211-115(558)
Jyoti Struct 19.95(19.9)53-19(32)
K,L
K R B L 20.45(20.2)28-19(296)
K S B Pumps 215.6(209.85)240-177(2)
Kajaria Ceramic 249.35(246.3)261-165(16)
Kale Consult 542.8(543.9)565-123(3)
Kalpataru Pwr 66.25(66.4)105-63(511)
Kalyani Steels 38.7(37.8)63-32(14)
Kamat Hotels 66.1(65.5)134-63(8)
Kamdhenu Ispat 28.0(28.1)36-13(9)
Kansanero 1174.45(1164.3)1300-865(1)
Kar Vysy Bank 433.2(432.05)592-386(4)
Karnataka Bnk 112.65(112.1)198-78(1129)
Kaveri Seed Company 1613.35(1612.5)1684-722(0)
Kecil 35.05(34.3)80-26(51)
Kesoram Ind 69.15(68.05)135-60(18)
Kirloskar Ferro 22.35(22.65)33-19(21)
Kohinoor 46.05(38.4)46-22(231)
Kolte Patil Developers 80.05(78.85)136-37(30)
Kpitcumm 127.45(127.15)142-92(31)
Kpr Mill 131.9(126.25)148-95(12)
Kwality Dairy 24.75(25.1)47-23(21)
La Opala Glass 408.0(385.6)437-100(29)
Lakshmi Machine 1840.65(1864.5)2330-1540(0)
Lakshmi Over 41.3(40.55)47-15(105)
Liberty Phosp 94.45(94.1)229-65(7)
Liberty Shoes 81.7(81.75)125-77(3)
Lincoln Pharmaceuticals 25.5(25.3)58-22(11)
Lovable Lingerie Ltd 270.9(270.15)403-220(4)
Lumax Ind 330.1(328.3)460-319(6)
Lyka Labs 12.02(10.15)13-8(42)
M
M And B Switchgears Limited 21.75(21.8)27-9(79)
M R F 12851.9(12603.9)15499-9555(2)
Madras Cements 212.6(214.4)269-151(2)
Mahforg 62.9(62.7)72-35(52)
Mahindra 281.75(264.45)287-130(245)
Mahindra Ugine 78.4(79.7)100-40(9)
Mahinlife 443.9(440.35)458-313(0)
Man Infraconstruction Ltd. 148.5(145.9)219-125(10)
Manappuram Gen 10.16(10.19)46-9(176)
Mandhana Industries Ltd. 239.2(237.25)309-195(64)
Mangalam Cem 126.4(126.75)192-113(6)
Mangalore Chem 67.95(70.05)73-27(468)
Manjushree Extrusions 119.0(119.4)121-75(5)
Marico Ind 217.7(208.75)251-180(26)
Max India 205.65(205.75)266-173(2)
Mcdowell Holdings 23.5(21.85)99-16(24)
Mcleod Russel India 280.4(287.05)386-263(26)
Mcnally Bharat Engineering Company 49.05(48.8)121-41(6)
Mhril 262.85(251.9)358-227(7)
Mindtree 915.2(910.6)925-611(3)
Mirza 21.8(21.75)26-17(13)
Mmtc Ltd 58.75(61.8)833-58(106)
Monsanto India 663.7(655.65)746-560(4)
Motherson Sumi 217.65(208.45)225-104(45)
Mundra Port 149.15(152.05)175-105(173)
Munjal Showa 61.45(62.0)85-56(6)
Muthoot Cap 84.1(85.05)138-61(3)
Muthoot Finance Ltd 102.0(95.0)246-87(128)
Mysore Cem 42.95(43.0)60-32(11)
N,O
N I I T 19.1(18.95)43-18(35)
Nagarjuna Con 29.1(28.45)61-20(199)
Nandan Exim 29.95(30.0)32-21(52)
Natco Pharma 529.9(489.35)534-340(61)
National Pero 443.85(438.05)557-363(0)
Natsteel 15.46(15.72)20-11(27)
Navneet Pub 60.05(59.2)70-52(28)
Ndtv 90.35(88.6)100-43(14)
Neocorp 18.0(18.7)41-15(43)
Nesco 730.0(729.25)861-621(0)
Network 18 Media 33.85(33.25)47-26(18)
Nhpc 17.95(17.95)29-14(411)
Nhpc Ltd 17.95(17.95)29-14(411)
Niit Technologies 261.8(265.2)324-240(14)
Nikki Global Finance 815.0(815.0)817-129(2)
Nitco Tiles 14.95(12.93)33-11(30)
Nitin Fire Protection Industries 60.35(62.0)83-49(68)
Nocil 14.76(14.11)20-13(135)
Noida Toll Bridge 22.3(22.25)29-19(45)
Nucleus Soft 74.25(72.8)97-61(13)
O C L India 148.55(147.3)169-90(21)
Oil India Ltd 546.3(535.75)629-432(22)
Omkar Speciality Chemicals Ltd 123.6(123.6)150-74(32)
Omnitech Infosolutions 107.45(108.1)204-100(2)
Onelife Capital Advisors Limited 209.35(213.1)848-124(6)
Onmobile Global 29.9(28.45)50-26(90)
Opto Circu 30.6(22.75)163-17(11466)
Orbit Corporation 17.55(17.6)65-13(166)
Orbit Exp 73.1(75.1)90-41(44)
Orissa Minerals Development Company Ltd 2260.6(2256.9)6039-1820(2)
Oswal Agro 13.54(14.35)26-9(21)
Oudh Sugar 20.35(17.6)32-15(16)
P,Q,R
Page Industries 4511.85(4402.2)4626-2680(0)
Panacea Biotec 109.85(108.95)158-68(3)
Panama Petro 120.25(121.3)183-115(5)
Panama Petrochem Ltd 120.25(121.3)183-115(5)
Pantaloon Ret 97.65(95.6)193-80(710)
Paper Products 63.55(63.8)81-56(7)
Persistent Systems Ltd. 521.9(512.25)589-363(2)
Petronet Lng 132.05(128.25)175-116(156)
Pg Electroplast Ltd 101.0(84.2)394-54(8)
Phillips Carbon 51.3(51.75)118-50(12)
Phoenix Mills 251.9(255.9)293-155(1)
Pidrugs 125.25(126.95)257-101(3)
Pipavav Shipyard 68.05(65.7)98-52(71)
Plethico Pharmaceuticals 139.7(139.25)394-120(3)
Poly Medicure 278.6(273.75)287-106(6)
Poly Medicure Ltd 278.6(273.75)287-106(6)
Praj Ind 41.7(40.95)63-34(94)
Prakash Steelage Ltd 93.8(93.05)200-82(12)
Prime Focus 35.1(34.85)58-33(80)
Prism Cement 34.9(36.2)60-31(16)
Ptc 47.25(48.05)81-45(200)
Ptc India Financial Services Ltd 13.41(13.37)20-12(37)
Punjab Alkalies 27.55(26.8)34-16(28)
Pvr 333.6(333.75)375-159(102)
Radico Khait 99.15(98.05)155-92(4)
Raj Television Network 383.6(380.55)390-135(11)
Rajesh Exp 101.15(102.0)150-94(19)
Rallis India 156.05(155.9)168-110(77)
Rasoya Proteins Ltd 13.26(13.27)14-1(593)
Redington India 64.75(65.5)92-64(4)
Rei Agro 12.01(11.78)15-8(1118)
Reliance Indust 364.6(361.1)508-302(169)
Reliance Media World Ltd 36.55(34.85)59-23(30)
Religare Enterprises 324.55(328.65)369-250(28)
Repro India 154.05(157.0)258-150(154)
Richaind 21.0(20.25)25-12(23)
Ricoh India 53.1(52.8)91-32(6)
Rswmltd 138.0(133.55)140-80(15)
Rural Electrification Corporation 205.65(202.85)267-178(92)
S
S Bk Of Bikaner 397.2(392.1)501-326(2)
S Bk Of Mysore 527.0(529.7)774-451(0)
S Bk Of Travan 498.95(494.6)648-475(1)
S R F 144.25(143.95)248-140(9)
Sabero Org Guj 102.05(98.5)174-70(3)
Sadbhav Engi 89.95(87.7)156-78(13)
Saintgobain 12.91(12.75)43-12(23)
Sakuma Exports 17.85(16.8)18-12(16)
Sandesh 301.0(283.0)384-235(0)
Sandur Mang 502.2(493.05)557-301(17)
Se Investments 392.0(392.6)468-313(33)
Seamecltd 50.0(50.35)98-45(5)
Sesa Goa 156.2(151.6)205-131(209)
Shasun Chem 75.75(74.65)185-45(261)
Shilpa Medicare Ltd 277.85(273.85)328-217(78)
Shree Cement 4510.45(4532.05)5210-2851(0)
Shree Ganesh Jewellery House Ltd 70.55(71.2)139-70(11)
Shree Renuka Sugars 19.1(18.1)38-14(1098)
Shrenuj & Co 113.2(114.25)128-52(51)
Shriram Trans 678.2(682.5)841-535(9)
Signet 304.55(304.4)328-120(18)
Sintex Ind 39.1(40.2)75-36(662)
Sks Microfinance Ltd 106.85(106.6)198-78(57)
Solar Explosives 937.65(933.15)1099-749(5)
Sonata Soft 28.95(28.3)30-17(52)
Southind.bank 22.95(23.1)30-19(247)
Spicejet 29.9(27.7)50-24(6939)
Srei Int Fin 20.95(20.65)51-19(98)
Srs Ltd 32.75(33.15)51-28(85)
State Bank Of Mysore 527.0(529.7)774-451(0)
State Trading 97.85(96.45)300-77(73)
Strides Arcolab 797.5(771.7)1224-675(56)
Suashish Dia 198.0(199.0)239-134(1)
Sun Pharma Advanced Research Company 133.85(133.75)174-69(15)
Sundaram Fin 547.85(545.4)588-332(0)
Sundaram Multi Pap Ltd. 18.9(18.95)24-12(31)
Sunil Hitech 52.9(53.3)90-47(11)
Supreme Ind 352.8(344.3)377-225(4)
Suven 26.1(24.65)35-14(70)
Swaraj Engin 507.0(507.5)535-382(1)
T,U
T A S C Pharma 9.95(10.47)11-1(139)
T.v. Today 70.55(68.7)93-54(9)
Talwalkars Better Value Fitness Ltd. 140.3(139.45)223-120(5)
Tantia Constructions 24.1(24.9)64-23(94)
Tata Coffee 1076.7(1068.75)1675-880(28)
Tata Investment 417.05(435.0)499-409(2)
Td Power Systems Limited 235.45(238.7)300-205(3)
Technocraft Industries India 75.0(72.25)90-37(4)
Texmaco Rail & Engineering Ltd 37.25(37.85)74-32(148)
Thinksoft 82.85(82.75)123-57(9)
Thomas Cook 54.85(55.3)65-47(5)
Tide Water 7213.4(7254.8)8585-6951(0)
Time Technoplast 40.5(39.8)54-34(16)
Timken India 166.1(159.05)236-128(46)
Tplplast 84.95(87.2)205-74(6)
Transcorp International 32.0(31.0)47-22(15)
Trent 1001.6(1007.75)1345-946(0)
Ttk Prestige 3646.35(3831.25)3996-2870(56)
Tube Invest 144.65(141.7)221-123(20)
Ubholding 30.25(31.75)155-21(146)
Uco Bank 69.7(67.25)86-54(846)
Uflex 60.2(60.25)117-56(30)
Ultratech 1944.1(1941.0)2074-1550(4)
Unichem Lab 173.75(174.0)216-132(49)
Unitdspr 2670.85(2666.45)2712-697(98)
Unitech 21.3(20.25)40-18(5672)
United Bank Of India 46.8(46.8)84-45(15)
Ushamartin 24.95(22.65)35-20(222)
Ushdev Int 368.95(368.2)375-185(33)
Usher Agro Ltd. 38.5(38.35)68-37(28)
Uttam Steel 55.75(55.6)125-54(119)
V,W,X,Y,Z
V Guard Industries 505.25(497.75)590-262(5)
V S T Ind 1548.65(1561.1)1960-1480(0)
Vaibhav Gems 162.7(161.2)166-40(9)
Vardhman Poly 50.5(49.05)101-47(6)
Vardhtext 300.0(293.9)300-207(104)
Varun Industries 9.32(8.88)30-5(70)
Videocon 198.3(196.3)246-161(12)
Vikas Wsp 19.9(18.1)76-16(434)
Vikasglo 229.0(205.1)245-62(9)
Vikram Thermo 59.0(58.0)72-33(8)
Vinati Organics 100.05(100.05)180-91(2)
Vivmed Labs 248.75(246.9)403-236(3)
Voltas 85.8(83.9)138-73(229)
Vyapar 50.0(48.5)53-20(12)
W P I L 345.75(346.4)458-261(1)
West Coast Pap 53.0(53.95)134-48(15)
Wheels India 849.2(844.95)967-584(6)
Whirlpool 178.55(179.25)289-176(2)
Wire & Wireless 20.25(20.3)30-15(69)
Yes Bank 500.5(489.65)547-322(249)
Zandu Phar 1001.65(992.5)1711-850(4)
Zee News 12.21(12.39)19-11(62)
Zensar Tech 247.8(248.5)302-219(5)
Zenu Infotech 51.15(51.45)100-26(57)
Zyden 33.75(32.0)50-19(18)
Zylog Systems 12.95(13.6)331-12(53)
GROUP T
A,B,C
Aarti Drugs 228.1(224.9)241-112(3)
Amara Raja 256.15(258.25)328-145(6)
Arvind Remedies 33.15(30.7)40-22(124)
Atlas Cycles 227.4(226.3)454-223(2)
Blissgvs 31.65(31.45)44-25(8)
Choice International 39.7(39.9)58-36(52)
Commitment Cap 31.0(28.05)61-16(19)
Cressanda Solutions 504.75(504.8)509-106(105)
D,E,F,G,H,I
Db Stock Brokers 97.7(98.3)98-94(36)
Dhanalakshmi Bk 34.0(34.05)73-29(86)
Financial Tech 733.4(764.5)1223-682(112)
Global Capit 126.75(120.75)273-96(31)
Guj. Sidhee Cem 18.05(17.25)27-7(53)
Hind Rectifiers 46.9(45.55)70-40(11)
Invinex Lab 19.64(18.71)26-8(22)
J,K,L
Jindal Worldwide 95.0(94.0)188-75(22)
Jolly Board 965.0(965.05)972-287(0)
Kopran 14.93(13.51)24-11(53)
Kotawala Ind 271.65(272.05)287-130(93)
Luminaire Technologies 53.65(53.75)56-36(278)
M,N,O,P,Q
Magnum 10.9(10.75)12-7(25)
Malar Hosps 25.1(24.05)47-22(27)
Manoj Housing Finance 57.75(57.75)64-33(5)
Mount Ev Min 136.55(135.85)150-74(4)
Nirlon 39.05(40.1)61-32(29)
Peninsula 40.55(39.65)84-34(39)
Polypro Fibrils (i) 13.3(12.85)18-11(25)
Prakash Ind 30.5(30.45)64-27(30)
R
R S Software 133.6(130.85)208-86(13)
Rander Fin 319.0(312.0)326-48(1)
Rollatainers 251.15(250.0)299-37(24)
Rubfila Int 19.5(19.85)25-15(29)
S,T
Saurashtra Cem 19.5(19.0)33-15(13)
Sh Rama Multi 9.25(9.41)9-3(78)
Shirp Gold Ref 52.1(53.25)130-49(7)
Shyam Star Gems 45.35(44.5)53-22(107)
Singer India 99.65(97.3)134-34(6)
Som Distilleries 287.55(283.8)297-156(3)
Sri Adhikari 80.75(81.0)109-76(60)
Symphony Comfort 341.65(339.75)473-216(4)
U,V,W,X,Y,Z
Umangdair 39.1(38.45)69-30(8)
Venus Remedies 239.9(239.95)358-196(13)
Vikas Globalone Ltd 229.0(205.1)245-62(9)
Walchandnagar 56.0(55.25)99-49(60)
GROUP S
A,B
Amrutanj 125.35(125.45)178-110(6)
Amrutanjan Health Care 125.35(125.45)178-110(6)
Amtek Auto 69.15(69.3)111-59(70)
Amtek India 63.45(64.3)126-62(9)
Apw President Systems 88.0(88.0)255-86(10)
Atul Auto 188.55(189.95)226-89(1)
Bajaj Elect 189.3(191.8)233-160(14)
Balkrishna Ind 225.1(230.05)317-199(1)
Bf Utilities 197.0(194.25)490-163(98)
Bharat Bijlee 350.05(357.45)648-331(1)
Bi 50.25(50.9)267-43(13)
C,D,E,F,G
Camson Bio Technologies 53.6(52.7)75-43(9)
Carnation Nutra 710.35(700.95)748-385(16)
Deepak Nitrite 255.05(255.5)325-157(1)
Denso India 96.5(93.05)96-36(22)
E I H Ass Hote 115.0(116.5)149-100(2)
Emami 503.55(497.7)539-312(28)
Erainfra 157.75(159.15)160-91(88)
Garwoffs 74.4(67.05)94-53(15)
Geojit 22.6(21.75)28-14(26)
Granules Ind 136.95(132.2)234-90(10)
Gulf Oil Corp 74.0(74.6)103-56(8)
H,I,J,K,L,M,N
Hawkins Cook 2188.75(2199.2)2485-1455(1)
Helios & Matheson 61.35(61.45)65-22(28)
Ion Exchange 95.75(94.1)159-89(6)
Jmfinan 26.55(25.8)31-12(445)
K Sera Prod 10.21(10.52)14-2(441)
Kennamet 437.45(430.7)1118-427(3)
Lambodhara Textile 93.1(91.85)178-66(6)
Mahincomp 66.6(65.3)66-21(26)
Mazdaltd 104.7(105.45)148-88(6)
Mercator Lines 12.97(13.47)23-10(97)
Neuland Lab 159.9(138.15)197-83(49)
O,P,Q,R
Orient Abrasive 21.65(21.5)22-6(26)
Oriental Cont 14.3(14.85)29-14(51)
Patel Eng 35.35(34.45)100-27(77)
Rainbow Papers 75.3(75.0)91-66(38)
S
Sanwaria Agro 32.0(31.95)49-24(8)
Sarda Energy & Minerals Ltd 96.9(97.0)155-90(8)
Sardaen 96.9(97.0)155-90(8)
Sarla Polyester 174.0(173.25)198-101(2)
Schenectady 426.25(430.4)1670-420(6)
Shahi Shipping 98.35(97.8)153-85(2)
Shivvani 28.05(27.25)163-25(17)
Spicemobi 40.85(40.9)49-22(46)
Steel Exchange India 67.05(68.0)104-53(51)
Sumeet Ind 22.25(18.55)26-12(234)
Syncom Form 128.65(129.4)155-34(12)
T,U,V,W,X,Y,Z
Tilaknagar Industries 54.2(53.55)86-40(43)
Unitedbrew 809.35(816.0)1023-473(64)
V I P Ind 50.1(49.9)97-48(54)
V S T Tillers Tr 401.05(392.3)525-330(7)
Vadilal Ind 163.9(156.85)306-111(35)
Vimta Labs 24.45(22.25)26-14(14)
Vinati Organics 100.05(100.05)180-91(2)
Wim Plast 370.75(367.0)427-224(2)
Zydus Wellness Ltd 710.35(700.95)748-385(16)
GROUP Z
A,B,C
Agarwal Holdings 35.0(34.2)73-20(106)
Akai Asian 486.9(484.9)505-63(97)
Arcotech 111.0(112.35)130-24(3)
Asianlak Capital And Finance 79.1(78.0)79-0(800)
Associated Textile Rubber Products 339.15(336.8)353-3(184)
Barasia Holding & Trading Company 120.0(121.95)251-116(33)
Beryl Drugs 23.4(22.85)37-16(31)
Caplin Point L. 70.0(66.7)97-25(12)
Combat Drugs 164.0(162.0)225-90(7)
Confidence Trading Company 260.0(267.4)332-78(62)
D,E,F,G,H,I
Dahyabhai Sons 202.0(194.0)202-13(48)
Eurogold Jewellery 75.25(75.9)119-14(19)
First Financial Services 296.2(296.5)300-10(27)
Govindji Tri 375.0(375.0)392-15(5)
Goyal Financials 35.15(33.5)45-12(20)
Grandma Trading & Agencies 253.05(248.1)253-19(39)
Grenada Investment & Trading Comapny 36.7(36.85)142-35(16)
Gujarat Reclaim 841.35(810.85)1820-749(0)
Hind. Copper 66.3(66.45)310-64(163)
Hingir Rampur 19.1(20.1)165-19(47)
J,K,L,M,N,O
Jalan Metallurgical 50.1(50.0)390-48(76)
Jayant Mercantile Co. 22.65(22.75)24-2(180)
Kosha Cubidor 11.39(11.14)34-5(83)
Mahanivesh 76.35(80.35)539-76(34)
Midland Polymers 60.0(60.0)61-1(150)
Mppolyprole 77.5(75.0)243-46(9)
National Min 108.25(107.05)200-98(86)
Ncl Research And Financial Services 2090.0(2018.75)2200-420(24)
Nova Iron 44.0(42.0)50-5(25)
Odyssey Corporation 90.0(86.25)90-29(94)
P,Q
P I Industries 141.9(141.35)148-93(3)
Parikh Herbals 25.35(26.65)65-13(409)
Pflinfotc 68.3(62.1)68-17(4)
Pro Fin Capital Services 69.3(72.9)99-29(5)
R
Rabha Plastics 33.0(31.7)54-7(10)
Rammaica 85.5(86.25)88-11(12)
Rasoya Proteins 13.26(13.27)14-1(593)
Ravinay Trading Company 767.25(759.65)773-160(3)
Residency Hou 49.0(49.95)196-33(25)
Responind 91.9(91.0)119-72(21)
Riba Textiles 31.2(32.0)57-13(10)
Rosebud Commercial 87.0(81.4)93-17(25)
Rosette Resorts 78.55(78.75)86-2(149)
Rutron International 268.25(268.0)270-12(87)
S
Sanyei Mediquip 42.4(42.35)43-41(10)
Setco 90.0(90.25)148-90(5)
Shilpamedca 277.85(273.85)328-217(78)
Shree Global Tradefin 51.2(49.8)91-24(20)
Shree Shaleen Investments 63.6(63.6)64-2(378)
Shubham Granites 16.1(16.3)24-8(56)
Sulabh Eng 109.0(110.25)125-11(32)
Surya Industrial Corporation 31.3(30.95)137-25(18)
Svl Capitals 55.35(56.4)96-43(54)
Swan Mills 111.55(112.8)144-107(132)
T,U,V,W,X,Y,Z
Toshika Chemicals 175.2(174.7)205-129(106)
Trendy Knitwear 24.8(23.95)28-8(111)
Turbo 366.5(368.65)518-37(239)
Unno Ind 34.55(35.0)36-5(1518)
Vax Housing Finance Corporation 7.99(8.0)14-6(194)
Vishal Cotspin 119.2(120.75)169-94(8)
Visisth Merchantile 57.05(60.0)156-47(24)


Go to Top

Photo Gallery
Catholic devotees attend a Good Friday Mass inside at a church in New Delhi...

Catholic devotees attend a Good Friday Mass inside at a church in New Delhi...

Fire fighters trying to douse a fire that broke out at a shopping complex in Noida...

Fire fighters trying to douse a fire that broke out at a shopping complex in Noida...

SSB soldiers during the passing out parade of the 6th batch at Sashastra Seema Bal...

SSB soldiers during the passing out parade of the 6th batch at Sashastra Seema Bal...

A girl lights a candle on a graveyard of Central baptist Church's central graveyard...

A girl lights a candle on a graveyard of Central baptist Church's central graveyard...

Christian devotees take part in a 'Good Friday' procession in Jammu...

Christian devotees take part in a 'Good Friday' procession in Jammu...

A potter making earthen pots during summer season in Mirzapur on Friday. PTI Photo

A potter making earthen pots during summer season in Mirzapur on Friday. PTI Photo

Samajwadi Party workers attempt self-immolation with kerosene oil during a protest against ...

Samajwadi Party workers attempt self-immolation with kerosene oil during a protest against ...

Members of People for the Ethical Treatment of Animals (PETA), dressed as bloodied rabbits ...

Members of People for the Ethical Treatment of Animals (PETA), dressed as bloodied rabbits ...

Mutupallaku fesitval procession at Coonoor near Ooty on Friday. PTI Photo

Mutupallaku fesitval procession at Coonoor near Ooty on Friday. PTI Photo

A girl child kissing a statue of Jesus Christ on the occasion of Good Friday at The Sacred Heart...

A girl child kissing a statue of Jesus Christ on the occasion of Good Friday at The Sacred Heart...

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