Press Esc to close
Sunday 26 October 2014
News updated at 2:29 AM IST
Weather
Max: 27°C
Min : 19.2°C
In Bangalore
Generally cloudy

Stocks as on Oct 3, 2013

Oct 3, 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 553.1(544.4)830-448(20)
A C C 1140.65(1099.8)1514-912(31)
Abbot 1355.2(1359.05)1616-1300(0)
Abg Shipyard 324.45(328.75)415-227(64)
Abirlanuv 1270.5(1248.95)1280-886(17)
Acl 190.45(180.2)220-147(146)
Adani Enter 147.1(141.35)296-126(171)
Akruti City 136.75(140.75)232-119(6)
Allahabad Bank 81.25(78.4)190-64(326)
Alok Industr 8.28(8.23)13-5(438)
Alstom Proje 338.4(335.35)433-285(6)
Andhra Bank 54.05(52.35)130-47(164)
Apollo Hosps 908.9(918.65)1096-727(7)
Apollo Tyres 66.45(65.35)101-54(262)
Arvind 81.95(80.0)107-65(166)
Ashok Leyland 15.05(15.05)28-11(1458)
Asian Paints 470.8(454.65)524-376(87)
Aurobindo Phar 211.5(208.8)214-127(524)
Axis Bank 1106.25(1043.75)1549-764(569)
B
B A S F India 551.6(527.55)769-490(7)
B H E L 143.75(141.4)272-100(1198)
Bajajhoin 789.3(781.65)1058-743(1)
Ballarpur Ind 10.97(10.64)24-8(234)
Bank Of India 174.4(165.75)392-126(379)
Bharat Earth. 151.3(141.4)338-126(53)
Bharat Forge 268.75(255.85)315-185(150)
Bhartiartl 324.25(321.95)370-256(469)
Bk Of Baroda 524.8(498.8)899-429(177)
Bombay Dye 51.35(49.9)139-37(82)
Boschl 8703.8(8891.2)9590-8000(0)
Bpcl 333.6(326.4)449-256(283)
Britannia Ind 829.75(831.8)864-400(63)
C
C E S C 347.75(339.6)367-252(8)
C M C 1284.7(1271.45)1523-1055(21)
Cadila Health 684.35(680.05)924-631(1)
Cairn India 326.5(316.85)349-267(408)
Canara Bank 235.65(226.8)550-189(155)
Castrol India 299.8(299.8)371-285(54)
Central Bank Of India 51.65(50.9)95-48(122)
Century Enka 106.9(105.75)144-92(4)
Century Tex 259.75(245.4)470-195(136)
Chambal Fert 36.85(35.75)75-30(294)
Chennai Petro 56.15(55.45)162-54(11)
Cipla 436.0(431.9)450-353(60)
Coal India Ltd 302.55(297.25)374-238(221)
Colgatepalm. 1259.95(1258.2)1580-1190(25)
Container Corp 701.7(697.45)820-594(0)
Corp Bank 254.05(251.15)494-239(11)
Crompton Gr. 91.2(87.35)141-71(254)
Cummins India 410.75(410.85)550-365(7)
D,E,F
Dabur India 169.45(168.5)177-120(37)
Dena Bank 48.05(46.7)128-41(693)
Dish Tv India 52.85(52.0)84-39(701)
Dlf 139.0(136.9)289-120(1550)
Dr Reddy`s Lab 2429.15(2407.6)2471-1646(12)
Dredging Corp 247.85(247.7)332-152(1)
E I H 54.3(53.65)82-43(20)
Edelweiss Capital 30.0(29.85)45-27(28)
Educomp Sol 19.25(18.8)182-17(123)
Eng India 170.4(170.0)257-121(8)
Escorts 87.05(87.45)95-48(907)
Essel Propack 38.45(37.8)46-29(16)
Exide Ind 134.1(134.85)166-115(155)
F D C 84.95(83.3)105-79(6)
Federal Bank 291.6(286.8)550-221(62)
Finolex Cables 56.25(55.9)65-41(114)
Finolex Ind 113.65(111.65)142-58(28)
G
G E Shipping 286.65(283.55)325-199(33)
Gail 332.95(325.0)396-273(33)
Geometric 76.05(75.0)125-61(84)
Gillette Ind 2121.05(2107.95)2600-1951(0)
Glaxo Smithk. 2467.85(2466.75)2899-1931(1)
Glaxocon 4367.35(4291.8)6020-2900(1)
Global Tele 12.06(11.95)34-11(45)
Gmr Infra 22.45(22.35)27-10(957)
Godrej Cp 844.8(830.35)977-661(10)
Grasim Ind 2721.75(2629.4)3511-2121(5)
Great Offshore 50.7(50.5)124-36(46)
Guj. Ind Power 59.05(61.25)82-53(10)
Guj. Min Deve 92.2(88.9)221-76(38)
Gujarat Gas 275.2(277.6)346-159(12)
Gujarat Narmada 60.35(59.8)90-59(13)
Gujarat St Petronet 54.6(53.4)84-46(115)
H
H C L Infosys 25.7(25.85)46-20(22)
H C L Tech 1103.95(1071.65)1115-556(122)
H D F C Bank 636.15(611.7)727-528(170)
H M T 25.15(24.7)50-20(46)
Hdfc 802.35(784.4)931-632(104)
Hdil 39.0(36.6)123-26(2034)
Hero Honda 2030.3(1997.7)2127-1434(20)
Hexaware Tec 129.15(128.65)133-72(68)
Hind Petro 190.5(190.45)381-158(692)
Hind Zinc 134.2(132.05)146-94(80)
Hindalco Ind 115.45(110.65)137-83(1147)
Hpcl 190.5(190.45)381-158(692)
Hsng Dev Infra 39.0(36.6)123-26(2034)
Hsq Dev Fin 802.35(784.4)931-632(104)
Htmt Global Sol 313.4(309.75)345-218(3)
Hul 609.3(619.3)725-432(192)
Hul 609.3(619.3)725-432(192)
I
I C I India 830.15(822.4)1195-750(0)
I T C 338.45(342.9)380-267(420)
Icici Bank 937.9(911.0)1236-758(470)
Idbi 61.25(60.05)118-52(220)
Idea Cellular 175.7(173.5)178-78(352)
Idfc 94.35(90.8)185-76(1142)
India Cements 53.1(50.4)104-43(119)
India Infoline 51.0(49.35)93-40(247)
Indiabulls Real Est 56.75(55.9)87-50(609)
Indian Bank 70.4(68.5)218-60(64)
Indian Hotels 48.05(47.2)71-37(43)
Indian Ovrsea 48.0(46.0)94-37(85)
Indusind Bank 398.65(383.25)530-318(423)
Infosys Tech 3038.8(3014.7)3172-2190(206)
Ingersollrand 330.5(323.15)514-301(1)
Ingvysya 576.35(536.65)667-403(93)
Ioc 207.95(204.9)375-186(86)
Ipca Lab 709.25(719.5)734-401(18)
J,K,L
J & K Bank 1159.25(1157.8)1473-995(6)
J B Chem 87.35(86.65)96-67(24)
Jaiprakash Ass 37.55(35.05)106-28(3618)
Jaypee Infratech Limited 16.5(15.9)58-14(112)
Jet Airways 386.6(370.85)688-280(1131)
Jindal 44.95(45.2)137-37(21)
Jindal Stainless 37.1(37.55)88-36(73)
Jindal Steel 240.7(232.4)473-181(162)
Jsw Steel 762.05(749.6)893-451(182)
Kotakbank 699.95(684.65)804-588(44)
L I C Hsq Fin 198.3(192.65)300-152(339)
L&t 828.1(800.0)1146-678(276)
Lupin 860.95(852.1)908-540(95)
M,N
M & M 851.25(833.4)1026-741(97)
M&m 851.25(833.4)1026-741(97)
Mah Seamless 182.0(182.0)349-177(56)
Mangalore Ref 33.75(33.35)70-26(30)
Maruti 1412.15(1380.0)1773-1217(96)
Mastek 144.65(137.05)166-103(129)
Mphasis Bfl 458.2(453.95)513-335(8)
Mtnl 15.29(15.45)32-9(365)
Mtnl 15.29(15.45)32-9(365)
N T P C 143.95(143.95)173-122(3907)
Nation.ferti 20.7(20.45)84-17(43)
National Alum 33.4(32.95)52-24(60)
Nestle Ind 5138.2(5167.4)5864-4410(1)
Neyveli Lignite 56.3(55.9)89-49(7)
Novartis India 387.95(385.25)693-361(4)
O,P,Q
O N G C 266.5(262.15)354-234(234)
Omaxe 137.6(136.05)171-134(102)
Oracle Fin 3084.25(3066.5)3414-2350(3)
Orchid Chem 46.15(46.2)119-35(128)
Oriental Bank 154.1(147.2)367-121(139)
P & G Hygiene 2677.0(2633.65)3180-2380(1)
Parsvnath Dev 27.9(27.05)44-25(42)
Pfizer 1057.8(1056.7)1298-985(0)
Pidilite Ind 265.05(258.65)302-188(35)
Piramalhe 570.45(581.0)648-395(3)
Pnb 470.65(462.7)922-402(193)
Polaris Soft 126.5(128.0)144-96(44)
Power Fin Corp 134.05(131.45)227-97(130)
Power Grid Corp 99.9(99.0)122-86(107)
Punj Lloyd 24.1(22.85)64-20(559)
R,S
Ranbaxy Lab 361.9(350.0)559-253(996)
Rashtriya Chem 31.75(31.5)61-26(99)
Raymond 241.25(230.8)488-176(127)
Rcom 151.15(148.8)164-50(1982)
Reliance Capital 328.5(320.3)508-290(578)
Reliance Ind 846.1(822.3)954-761(335)
Reliance Power 69.1(67.55)106-58(1707)
Relinfra 388.15(375.25)572-308(403)
Rolta India 56.4(56.15)75-50(46)
S A I L 54.75(51.45)101-37(1321)
Sbi 1659.45(1643.5)2550-1452(385)
Shipping Corp 37.35(36.7)60-26(163)
Siemens 492.25(486.95)749-414(62)
Skf 517.8(510.6)690-432(2)
Sobha Developers 291.95(286.55)472-214(2)
Sterlite Optical 20.3(19.15)37-15(215)
Sun Pharma 600.55(589.5)608-328(197)
Suntv 409.9(403.55)493-311(387)
Syndicate Bnk 71.85(68.9)145-61(231)
T,U,V
Tata Chem 241.85(240.0)381-234(15)
Tata Elxsi 186.55(183.25)252-156(16)
Tata Power 81.15(78.0)113-68(372)
Tata Tea 155.25(149.6)181-122(545)
Tatacomm 210.1(202.5)257-136(216)
Tatamotors 344.8(335.5)354-245(951)
Tcs 2023.8(1945.55)2075-1197(183)
Tech Mahindra 1373.2(1324.95)1434-865(206)
Thermax 587.15(583.4)684-526(1)
Tisco 285.8(275.65)448-195(1201)
Titan Ind 239.6(234.85)313-200(137)
Tn Newsprint 89.8(90.05)121-85(26)
Torrent Pharma 440.75(439.2)464-315(1)
Torrent Power 71.35(71.25)198-67(118)
Tvs Motor 38.6(39.85)50-28(206)
Union Bank 115.8(112.0)288-97(571)
Unitedphos 148.05(143.45)167-108(184)
Vijaya Bank 37.35(36.4)67-33(169)
W,X,Y,Z
Welspunguj 30.55(30.0)112-26(48)
Wipro 484.5(470.65)501-298(345)
Wockhardt 471.5(496.3)2166-344(19)
Zeeenter 246.25(231.15)267-173(761)
GROUP B
A
Agarind 77.35(73.85)185-61(8)
3m India Ltd 3005.05(3007.5)4237-2880(0)
A P Paper 314.0(298.0)355-179(48)
A.k.capital Services 116.0(112.3)273-99(13)
Aban Offsho 224.5(218.55)486-200(95)
Acrysil 115.8(116.45)127-81(16)
Adani Power Ltd 33.2(32.05)70-29(433)
Adani Power Ltd 33.2(32.05)70-29(433)
Adhunik Metaliks 28.05(28.35)49-18(11)
Adlabs Films 42.45(41.3)93-36(110)
Advanta India 119.5(108.65)235-79(4)
Aegis Logis 128.3(125.9)210-100(2)
Ahmednagar Forg 87.7(85.8)164-73(6)
Aia Engineering 338.05(321.15)394-275(1)
Ajanta Pharma 738.9(734.15)793-235(16)
Alang Industrial Gases 48.5(46.8)158-26(41)
Alembic 13.81(13.47)14-7(49)
Alembic Pharmaceuticals Ltd 142.2(141.8)167-61(24)
Alpha Graphic India 49.45(49.75)52-14(107)
Alstom 139.6(139.05)230-110(4)
Andhra Petroch 11.82(11.94)18-9(73)
Ankit Metal 12.3(12.37)30-8(123)
Anukaran 69.8(69.65)80-5(114)
Apcotex 120.5(118.6)147-92(7)
Aptech 62.2(62.0)80-40(60)
Archies 14.92(14.12)34-13(70)
Arrow Webtex 65.3(62.35)84-38(423)
Asahi Songwon Colors 63.05(60.5)101-53(5)
Asahi Songwon Colors Ltd 63.05(60.5)101-53(5)
Ashapura Mine. 37.7(36.65)57-27(77)
Ashika Credit Capital Ltd 144.8(142.35)145-52(15)
Asian Hotels 101.0(101.0)210-85(23)
Astra Zeneca 894.6(889.05)1723-595(14)
Astral Poly Technik 230.55(219.6)250-118(1)
Atul Chem 326.3(328.55)472-280(1)
Autoline Industries 65.95(64.65)202-46(14)
Avt Natural P 18.05(18.5)22-12(16)
Avt Natural Products 18.05(18.5)22-12(16)
B,C
B O C India 272.9(271.05)450-210(1)
Bajaj Auto Fin 1201.9(1154.15)1591-965(1)
Bajaj Hind 12.88(12.59)33-11(1694)
Balmer Law 180.8(182.0)238-171(2)
Balmer Lawri. 312.0(305.5)410-303(2)
Balrampur Chini 43.55(42.85)74-34(56)
Bank Of Maha 37.9(37.45)66-35(41)
Bartronics India 7.79(7.12)33-4(53)
Bata India 868.5(854.7)989-688(36)
Bayer 1536.15(1534.95)1775-1028(2)
Berger Paints 214.9(216.7)256-136(43)
Bgr Energy Systems 108.35(107.4)297-70(52)
Bhagwati Banquets 54.75(55.0)102-37(4)
Bhandari Hos. 19.95(19.5)54-16(25)
Bharati Shipyard 32.5(32.1)83-20(130)
Bhartiya Int 195.55(180.2)244-51(25)
Bhussteel 479.8(479.75)505-420(211)
Bihar Caustic 84.15(85.0)116-60(4)
Biocon Ltd 335.5(333.5)359-255(19)
Blue Star 144.1(143.3)230-130(2)
Bombay Bur Trdg 99.2(96.05)158-83(4)
Bombay Rayon Fashions 207.85(206.75)277-180(2)
C R I S I L 1177.35(1161.75)1270-881(1)
Carborun. Univ 107.0(104.8)161-97(5)
Cclpr 25.5(25.75)37-21(12)
Ceat 138.9(128.8)140-87(326)
Celestial Labs 18.95(18.85)20-8(51)
Cerasan 555.0(544.05)567-335(1)
Chemfab Alkalis 69.05(67.35)108-51(7)
Chirawa Cements 77.25(77.5)163-30(13)
Cholam. Inv 232.9(226.0)307-205(2)
City Union Bnk 43.2(43.15)65-37(54)
Colourchem 508.3(505.5)674-371(4)
Compuage Infocom 56.0(56.3)63-35(17)
Core Project 20.0(20.9)333-12(170)
Cox And Kings(india) Ltd 89.9(88.85)153-84(4)
Cupid Trad 260.75(259.85)285-77(2)
D,E,F
D C M Shr. Con 58.55(58.05)86-49(6)
D C W 9.76(9.5)26-8(48)
Daawat 74.2(71.1)80-45(18)
Dabur Pharma 127.6(128.0)154-78(24)
Deepak Fert 108.55(108.45)143-81(12)
Den Networks Ltd 169.85(170.0)238-141(14)
Development Credit Bank 46.9(47.25)54-38(179)
Dewan Hsq Fin 107.9(104.75)224-101(19)
Dhampur Sugar 31.75(31.5)75-27(14)
Dhan.invest 416.0(407.9)437-13(83)
Dhanuka 134.5(133.9)162-98(27)
Dishman Pharma 63.8(61.0)124-37(851)
Divi's Lab 1012.05(990.65)1233-905(11)
E I Dparry 131.4(127.3)256-103(8)
Eclerx Services 880.55(867.85)885-599(1)
Eicher Motors 3609.65(3656.1)3980-2205(1)
Elder Pharma 333.5(333.95)474-202(25)
Elecon Eng 26.15(25.75)54-18(27)
Electrosteel C. 13.3(13.37)29-9(119)
Elgi Equip. 78.6(79.15)99-70(3)
Entertainment Network India 283.45(281.75)299-198(53)
Ess Dee Aluminium 552.75(544.55)617-195(21)
Essar Oil 53.55(52.85)96-46(220)
Eveready Ind 19.05(18.75)26-14(46)
Everest 140.3(138.6)282-121(2)
Everest Kanto Cylinder 11.67(9.73)37-7(444)
Fairfield Atlas 240.2(241.15)242-95(6)
Fiem Industries 210.75(202.45)239-161(5)
Firstsource Solutions 18.4(19.35)19-9(3267)
Flexituff International Limited 221.9(220.95)258-132(13)
Fortis Healthcare 98.25(98.45)119-84(16)
G,H,I
G G Dandekar 72.45(70.0)73-33(4)
G I C Hsq Fin 94.45(93.55)156-78(6)
Gandhimathi Appliances 289.95(288.0)400-240(4)
Gati 23.95(23.7)45-22(13)
Gitanjali Gems 54.15(54.7)649-50(297)
Glenmark Phar 538.2(537.15)612-386(44)
Godrej Indus 265.2(263.65)331-218(33)
Goenka Diamond & Jewels Ltd. 20.1(20.45)35-13(687)
Goodyear India 328.65(320.05)376-237(15)
Greave 56.45(55.4)87-53(9)
Gruh Fin 216.8(217.45)249-178(7)
Guj. Fluoroch. 243.0(234.9)396-190(3)
Guj. Nre Coke 13.12(13.02)23-12(108)
Guj. State Fert 50.85(53.05)81-44(49)
Gujarat Pipavav Port Ltd 45.9(45.15)54-41(18)
H F C L 7.56(7.36)12-6(204)
Havell`s India 670.9(650.9)817-556(115)
Hercules Hoists 89.0(84.95)145-75(47)
Hind Con 10.3(9.99)20-7(370)
Hind Motors 7.97(7.68)13-6(178)
Hind Oil Exp 34.9(33.25)122-22(22)
Hind Sanitary 78.9(77.25)154-70(5)
Hondasiel 403.5(392.45)707-295(4)
Ht Media 84.05(82.65)123-78(11)
Hyderabad Ind 298.9(287.85)547-275(0)
I F C I 23.45(22.4)40-17(1173)
I T I 14.4(14.27)27-12(34)
I V R Cons 11.63(11.4)52-9(471)
Ibn18 20.8(20.65)38-15(2275)
Il&fs Transportation Networks Ltd. 101.45(101.8)227-98(10)
Ilfs Venture 15.58(15.04)27-14(80)
India Glycols 88.9(88.35)226-84(12)
Indian Infotech And Software 38.45(39.65)48-13(8)
Indoco Remedies 67.15(65.85)74-55(20)
Indraprastha Gas 275.1(274.55)328-236(24)
Infotech Ent 212.75(215.0)221-157(5)
Inox Leisure 81.8(76.65)96-50(68)
Insecticides India 283.2(286.05)434-252(2)
Invest. & Pre 36.0(36.0)70-31(26)
Irb Infrastructure Developers 79.35(77.1)161-51(320)
Ivrcl Infrastruc 11.63(11.4)52-9(471)
J,K,L
J B F Ind 84.9(82.85)151-82(3)
J K Ind 98.95(91.55)131-80(240)
Jagran Prakashan 80.1(80.9)117-79(12)
Jai Corp 47.75(42.0)87-35(1888)
Jain Irrigation 62.9(61.85)86-46(401)
Jaiprakash Hydro 15.55(15.45)46-8(1101)
Jindal South West Holdings 342.9(332.0)658-250(8)
Jindalph 100.1(100.05)153-63(4)
Jindpolyfm 138.75(135.0)219-105(27)
Jk Cement 193.35(187.6)369-148(99)
Jk Paper 26.55(26.6)46-23(67)
Jklakshmi 72.4(70.75)171-49(36)
Jubilant Org 79.1(79.7)248-65(15)
Jyothy Laboratories 178.1(169.7)211-140(28)
Jyoti Struct 19.95(19.85)53-15(52)
K R B L 24.5(24.25)28-19(54)
Kajaria Ceramic 244.0(245.3)261-174(6)
Kale Consult 630.0(603.2)675-203(10)
Kalyani Steels 44.5(43.15)63-31(65)
Kansanero 1180.85(1218.2)1300-906(0)
Kar Vysy Bank 317.8(309.15)592-297(12)
Karnataka Bnk 88.35(85.7)198-69(397)
Kaveri Seed Company 1430.0(1419.35)1720-1005(1)
Kecil 27.4(27.45)80-23(18)
Kesoram Ind 60.45(59.2)126-50(30)
Kewal Kiran Clothing 820.1(785.15)899-645(1)
Kirloskar Ferro 17.75(17.95)33-15(15)
Kirloskar Oil 254.3(250.0)455-226(1)
Knr Constructions 48.7(46.4)126-46(13)
Kohinoor 33.25(32.95)57-22(8)
Kolte Patil Developers 65.25(63.35)136-46(44)
Kpitcumm 133.2(130.6)160-92(27)
Kwality Dairy 26.6(27.25)47-23(42)
Lakshmi Machine 2068.45(2053.45)2330-1725(3)
Liberty Phosp 167.7(159.75)229-75(1)
Liberty Shoes 81.2(79.45)125-67(4)
Lincoln Pharmaceuticals 27.35(25.9)58-22(14)
Lloyd Elect 34.0(32.85)74-24(14)
Lovable Lingerie Ltd 278.3(275.35)403-219(1)
M
M And B Switchgears Limited 22.65(22.65)27-13(241)
M R F 14551.8(13856.2)15499-9775(8)
Macmillan Ind 121.2(124.45)152-55(9)
Madras Cements 180.9(174.15)269-136(4)
Mah Scooter 395.0(401.9)555-305(0)
Mahforg 66.6(66.8)72-35(39)
Mahindra 262.9(258.8)287-170(127)
Mahindra Ugine 84.0(83.65)100-40(4)
Mahinlife 407.1(402.8)472-327(1)
Man Infraconstruction Ltd. 121.9(118.1)198-112(2)
Manappuram Gen 15.39(14.67)46-9(269)
Mandhana Industries Ltd. 234.0(234.15)309-195(16)
Mangalam Cem 100.15(99.0)192-88(8)
Mangalore Chem 52.35(52.75)73-27(38)
Manjal Auto 30.75(30.15)50-24(10)
Manjushree Extrusions 132.9(131.05)145-80(2)
Marico Ind 212.0(215.45)251-190(47)
Max India 187.7(188.3)266-150(3)
Mcdowell Holdings 25.3(23.25)99-16(38)
Mcleod Russel India 249.35(249.2)386-240(19)
Mcnally Bharat Engineering Company 58.1(56.15)121-37(43)
Mhril 214.0(213.95)358-206(4)
Midpoint Software & Electro Systems 39.3(36.9)58-26(6)
Mindtree 1247.15(1198.0)1256-635(17)
Mirza 20.7(20.8)26-17(32)
Mmtc Ltd 49.1(48.25)776-37(138)
Monnet Ispat 118.2(114.05)324-92(2)
Monsanto India 603.85(598.0)746-560(0)
Motherson Sumi 227.45(229.0)241-145(8)
Mundra Port 140.75(138.6)175-117(37)
Muthoot Cap 78.3(74.9)138-68(10)
Muthoot Finance Ltd 89.85(90.8)246-73(70)
Mysore Cem 33.45(31.85)60-27(38)
N,O
Nagarjuna Con 18.6(18.15)61-16(178)
Nahar Spin 81.45(80.8)90-63(6)
Nandan Exim 29.45(29.45)33-24(54)
Natco Pharma 623.8(627.65)650-367(5)
National Pero 366.0(370.05)557-350(0)
Natsteel 14.18(13.3)20-11(27)
Navneet Pub 52.5(52.65)70-50(50)
Ndtv 84.8(84.95)100-51(7)
Nesco 650.65(640.95)861-560(1)
Network 18 Media 30.0(28.0)47-25(135)
Nhpc 19.75(19.3)29-14(698)
Nhpc Ltd 19.75(19.3)29-14(698)
Niit Technologies 277.75(278.35)307-234(7)
Nikki Global Finance 875.0(865.0)875-204(12)
Nilkamal Plast 96.85(96.55)274-94(3)
Nocil 13.23(12.95)20-12(41)
Noida Toll Bridge 20.2(20.2)29-18(22)
Nucleus Soft 94.95(95.45)99-65(38)
O C L India 139.0(135.7)169-103(16)
Oil India Ltd 454.95(446.7)629-415(18)
Omkar Speciality Chemicals Ltd 71.3(73.15)150-68(30)
Onelife Capital Advisors Limited 249.8(274.3)848-124(124)
Onmobile Global 28.95(27.3)50-19(235)
Opto Circu 21.8(21.2)141-17(459)
Orbit Corporation 14.86(14.6)65-10(42)
Orbit Exp 85.0(82.7)104-48(12)
Orient Paper 7.8(8.08)19-4(82)
Orissa Minerals Development Company Ltd 1858.6(1801.1)4970-1615(1)
Oswal Agro 11.38(11.12)19-9(26)
P,Q,R
Page Industries 4340.85(4405.15)4670-2680(0)
Panacea Biotec 120.35(117.25)158-82(12)
Pantaloon Ret 73.4(73.05)193-63(716)
Paper Products 61.75(60.9)81-56(10)
Pearl Org 21.9(22.7)37-15(14)
Persistent Systems Ltd. 643.05(631.25)648-408(4)
Petronet Lng 120.95(118.6)175-106(62)
Pg Electroplast Ltd 135.75(140.0)394-54(4)
Phillips Carbon 36.85(36.7)118-31(11)
Pipavav Shipyard 52.05(52.25)98-40(131)
Piramglas 99.7(103.5)106-74(56)
Plethico Pharmaceuticals 70.65(70.85)394-57(44)
Pokarna 152.0(147.0)152-67(30)
Poly Medicure 240.0(241.5)287-150(5)
Poly Medicure Ltd 240.0(241.5)287-150(5)
Polyplex Corp 126.05(124.75)226-107(4)
Praj Ind 38.45(35.75)54-30(140)
Prakash Steelage Ltd 90.4(89.85)174-78(11)
Pricol 18.05(19.1)21-14(199)
Prime Focus 27.25(27.7)58-25(68)
Prism Cement 28.4(27.1)60-22(55)
Pslltd 20.8(19.0)64-16(146)
Ptc 47.25(46.1)81-34(80)
Ptc India Financial Services Ltd 10.99(10.51)20-9(117)
Pvr 541.25(502.3)551-197(38)
Radico Khait 138.35(136.35)155-88(199)
Raj Television Network 443.0(435.4)470-135(75)
Rajesh Exp 97.15(97.6)150-93(139)
Rallis India 149.4(149.3)168-110(12)
Ramco Ind 37.0(37.0)78-33(10)
Rasoya Proteins Ltd 14.45(14.54)16-2(1184)
Redington India 54.15(55.4)92-48(5)
Rei Agro 7.92(7.91)15-7(47)
Reliance Indust 306.4(292.75)508-278(221)
Religare Enterprises 347.6(345.45)366-250(33)
Ricoh India 54.7(54.6)91-32(13)
Rswmltd 128.0(127.4)140-86(47)
Ruby Mills 156.5(152.75)433-131(2)
Ruchi Soya Ind 36.1(35.7)76-26(12)
Rural Electrification Corporation 193.2(191.4)267-146(95)
S
S Bk Of Bikaner 324.0(320.8)501-307(3)
S Bk Of Mysore 472.0(485.35)774-450(1)
S Bk Of Travan 427.95(423.85)648-401(0)
S R F 163.8(166.9)237-125(3)
Sabero Org Guj 128.15(127.35)165-70(12)
Sadbhav Engi 66.6(63.55)156-52(5)
Sandur Mang 504.15(491.3)597-301(2)
Sasken Comm 121.4(119.9)159-100(4)
Se Investments 396.35(395.05)468-313(11)
Seamecltd 42.95(42.05)94-38(6)
Sesa Goa 188.1(175.45)205-119(2143)
Shakti Press 17.0(16.5)23-6(31)
Shakti Pumps (india) Limited 41.4(40.4)73-38(7)
Shasun Chem 77.1(77.3)184-45(252)
Shree Cement 4281.8(4158.55)5210-3412(0)
Shree Ganesh Jewellery House Ltd 50.1(52.5)139-49(125)
Shree Renuka Sugars 20.35(20.0)38-14(868)
Shrenuj & Co 99.0(99.6)128-54(53)
Shriram Trans 571.6(568.85)841-465(10)
Signet 310.6(310.35)328-160(1)
Simplexin 55.0(57.0)263-39(11)
Sintex Ind 21.85(21.45)75-16(1059)
Sks Microfinance Ltd 136.7(131.3)198-95(158)
Solar Explosives 948.45(946.2)1099-740(10)
Sona Koyo St 9.7(9.15)14-9(231)
Sonata Soft 28.25(27.35)30-21(68)
Southind.bank 19.9(19.8)30-18(114)
Spicejet 19.6(19.6)50-18(4458)
Srei Int Fin 18.7(17.8)51-17(244)
Srs Ltd 33.3(33.1)51-25(50)
State Bank Of Mysore 472.0(485.35)774-450(1)
State Trading 141.6(140.15)262-68(40)
Steelcast 33.45(34.35)61-24(16)
Strides Arcolab 867.4(860.75)1224-552(9)
Sun Pharma Advanced Research Company 131.2(132.0)174-83(193)
Sundaram Fin 501.85(494.7)588-405(0)
Sundaram Multi Pap Ltd. 23.05(23.05)26-14(66)
Sunil Hitech 43.45(42.3)90-35(7)
Sunteck Realty 298.45(294.7)563-279(10)
Supreme Ind 341.6(341.1)379-270(4)
Supreme Petro 57.55(56.5)71-52(4)
Surya Roshni 76.55(75.3)84-54(55)
Suryanagri Finlease 28.0(26.7)51-11(18)
Suven 43.0(43.15)49-22(126)
T,U,V
T A S C Pharma 10.17(9.69)11-1(809)
T.v. Today 78.7(78.0)93-53(18)
Talwalkars Better Value Fitness Ltd. 121.15(122.6)223-110(3)
Tata Coffee 1008.3(1001.85)1675-880(47)
Tata Investment 377.35(371.2)499-347(2)
Td Power Systems Limited 200.2(200.0)278-180(4)
Technocraft Industries India 78.5(71.5)90-57(6)
Texmaco Rail & Engineering Ltd 29.55(28.8)74-26(14)
Thinksoft 105.45(106.55)123-57(3)
Thirumalai Chem 81.65(82.3)145-68(8)
Thomas Cook 57.35(57.3)65-47(5)
Tide Water 6882.65(6762.85)8585-6556(0)
Timken India 155.6(154.05)220-128(8)
Tinplate Of India 35.6(34.7)56-29(8)
Tourism Fin 19.4(19.7)30-17(17)
Tplplast 83.0(82.6)205-64(16)
Transformers 55.95(55.15)156-55(5)
Trent 940.1(919.1)1345-915(0)
Ttk Prestige 3510.35(3421.65)3996-2870(2)
Tube Invest 141.35(138.05)221-123(24)
Ubholding 25.9(25.8)154-17(125)
Uco Bank 62.35(58.95)86-46(593)
Uflex 58.2(57.15)117-47(12)
Ultratech 1889.05(1813.0)2074-1404(18)
Unichem Lab 167.15(164.65)216-138(181)
Unitdspr 2489.75(2509.25)2815-990(165)
Unitech 16.3(15.8)40-14(2080)
United Bank Of India 31.0(30.35)84-27(38)
Ushamartin 23.15(21.65)35-20(71)
Ushdev Int 310.05(322.95)387-221(2)
Usher Agro Ltd. 25.5(24.95)68-24(11)
Uttam Steel 54.45(53.15)125-39(24)
V Guard Industries 488.9(489.4)590-381(1)
V S T Ind 1530.8(1524.15)1960-1400(0)
Vaibhav Gems 220.65(223.65)226-62(14)
Vardhtext 333.35(332.25)339-218(9)
Videocon 176.65(177.6)246-163(11)
Vikas Wsp 18.55(17.8)61-13(607)
Vivmed Labs 144.95(145.2)363-96(23)
Voltas 80.6(76.15)127-62(376)
Vyapar 50.0(49.45)53-20(22)
W,X,Y,Z
W P I L 176.5(176.3)458-173(2)
Wellworth Fin 62.75(66.05)79-39(22)
West Coast Pap 49.8(47.55)134-37(49)
Wheels India 679.55(670.55)967-584(0)
Whirlpool 163.5(156.75)289-141(62)
Wire & Wireless 17.8(17.15)30-13(111)
Yes Bank 310.6(295.0)547-216(2580)
Zandu Phar 830.8(824.0)1700-789(0)
Zee News 11.83(11.88)19-10(115)
Zensar Tech 237.7(230.2)302-180(16)
Zenu Infotech 68.4(69.65)100-36(124)
Zyden 21.45(23.5)50-19(45)
Zylog Systems 11.98(11.53)309-10(134)
GROUP T
A,B
Aarti Drugs 186.0(185.05)262-129(1)
Amara Raja 306.85(312.25)328-207(20)
Arrow Coated Pr 14.85(15.15)19-7(300)
Arvind Remedies 49.05(47.7)54-24(34)
Atlas Cycles 242.05(227.25)445-199(65)
B P L 11.31(10.55)25-7(26)
Blissgvs 35.55(38.2)44-25(738)
Brilliant Securities 76.15(79.85)138-53(5)
C,D,E,F
Choice International 35.9(36.2)58-33(57)
Commitment Cap 24.8(24.3)57-16(19)
Cressanda Solutions 503.75(503.15)509-114(55)
D G P Windsor 13.82(11.52)17-7(41)
Db Stock Brokers 98.3(98.0)99-94(51)
Decngold 21.6(22.4)26-13(21)
Dhanalakshmi Bk 41.05(41.0)73-24(42)
E P C Ind 105.15(105.9)166-84(3)
Financial Tech 159.2(143.8)1223-102(3251)
G,H,I,J,K
G M Breweries 82.15(81.25)101-55(23)
Genesys Int 84.95(85.05)202-62(3)
Global Boards 32.75(32.75)55-28(11)
Global Capit 160.0(155.0)273-104(37)
Guj. Sidhee Cem 14.93(15.03)27-7(19)
Hitachih 111.95(113.4)171-99(4)
Inani Marb 118.45(120.0)630-115(5)
Ind. Hume Pipe 94.0(87.1)146-73(5)
Kotawala Ind 266.55(267.1)287-140(107)
L,M,N,O,P,Q
Luminaire Technologies 53.35(53.4)56-37(95)
Manoj Housing Finance 53.95(54.45)64-39(9)
Mount Ev Min 110.75(111.3)150-97(119)
Nirlon 42.95(43.15)52-32(28)
Peninsula 27.5(26.5)84-25(82)
Prajay Eng 8.38(8.41)14-5(63)
Prakash Ind 31.6(31.6)58-24(21)
R
R S Software 141.75(138.85)208-102(4)
Rain 38.2(37.25)51-29(8)
Rander Fin 405.15(405.0)428-65(10)
Rollatainers 210.6(211.0)299-39(17)
S,T
Saya Housing 7.08(7.45)9-3(50)
Sh Rama Multi 8.37(8.31)9-3(36)
Shalibhadra Fin 22.25(19.0)64-18(17)
Sharyans Res 31.0(31.45)63-28(11)
Shirp Gold Ref 44.55(44.65)115-39(11)
Singer India 109.35(105.05)134-67(22)
Som Distilleries 281.8(279.6)304-156(55)
Sri Adhikari 75.95(75.95)109-73(15)
Subhkam 132.45(126.15)230-78(3)
U,V,W,X,Y,Z
Upsurge Invest 16.7(16.7)83-12(28)
Venus Remedies 199.95(186.7)358-140(29)
Walchandnagar 50.45(47.45)99-40(222)
GROUP S
A
Abcbears 51.0(46.2)97-40(8)
Akschem 50.0(48.0)51-14(6)
Albright & Wil 410.0(395.0)459-325(1)
Alkyl Amines 150.0(145.0)210-124(20)
Amrutanj 112.7(113.7)178-96(3)
Amrutanjan Health Care 112.7(113.7)178-96(3)
Amtek Auto 61.35(60.3)94-58(17)
Atul Auto 189.25(190.6)226-108(2)
Avanti Feeds 227.05(225.6)238-83(1)
B,C,D,E
Bajaj Elect 162.4(162.1)233-149(10)
Balkrishna Ind 240.55(241.3)317-199(3)
Banco Products 35.25(36.45)68-33(9)
Bf Utilities 140.1(136.65)427-118(95)
Bi 43.35(43.55)267-36(23)
Camson Bio Technologies 45.65(44.55)75-38(22)
Carnation Nutra 531.85(530.5)748-414(1)
Compucom Soft 9.04(8.84)29-7(39)
Denso India 138.05(133.55)139-36(67)
Diamond Power Infrastructure Ltd 42.45(44.15)97-28(8)
Emami 494.9(474.3)539-327(9)
F,G
Forbes Gokak 530.0(534.0)1005-520(0)
Forcemot 300.55(291.75)525-225(2)
Fulford 475.0(480.5)942-450(1)
Gabriel India 18.15(19.15)33-16(90)
Garwoffs 52.15(52.8)94-50(16)
Genus 9.5(9.49)14-8(44)
Granules Ind 149.4(147.9)200-90(9)
Grindwell Nort. 227.75(229.0)280-217(1)
Gulf Oil Corp 82.6(80.35)103-56(77)
H,I,J,K,L
Haldyn Glass 11.01(10.9)20-10(24)
Hawkins Cook 1760.4(1740.5)2485-1602(1)
Helios & Matheson 80.25(78.75)80-35(78)
Ion Exchange 91.7(91.0)159-80(3)
Jmfinan 21.8(21.5)31-15(218)
K Sera Prod 12.6(15.1)17-2(1420)
Lambodhara Textile 91.25(91.25)178-76(23)
Linc Pen & Plastics 30.0(30.0)58-28(10)
M,N,O,P,Q,R
Mahincomp 71.0(70.6)71-21(42)
Man Indus 64.15(68.05)215-57(44)
Mayur Uniquo 241.95(243.25)252-186(1)
Mazdaltd 97.1(96.8)148-80(5)
Mercator Lines 15.04(14.28)23-9(521)
Patel Eng 35.35(33.45)90-27(39)
Rainbow Papers 74.35(74.6)86-71(42)
S
Sarda Energy & Minerals Ltd 96.6(93.4)155-72(9)
Sardaen 96.6(93.4)155-72(9)
Schenectady 395.5(387.4)1485-356(2)
Shahi Shipping 54.65(54.5)153-48(19)
Shakti Pumps 41.4(40.4)73-38(7)
Sharon Bio-medicine 302.6(302.35)439-275(3)
Shivvani 10.72(11.22)149-8(27)
Sinclair 351.0(335.0)419-225(61)
Spicemobi 36.85(36.95)49-22(24)
Steel Str Wheel 141.85(127.3)235-111(47)
Sumeet Ind 25.65(26.05)28-17(63)
T,U,V,W,X,Y,Z
Tilaknagar Industries 55.65(56.0)86-44(69)
Tvs Srichakra 217.75(190.85)320-154(4)
Ultramarine & Pig 38.1(40.0)64-38(7)
Unitedbrew 858.05(844.8)1023-580(67)
V I P Ind 51.5(50.7)97-38(104)
V S T Tillers Tr 441.85(441.35)525-330(2)
Vadilal Ind 131.7(129.85)281-101(3)
Vimta Labs 34.15(32.45)34-14(48)
Wim Plast 335.0(333.4)427-251(1)
Zicom Elec Sec 54.7(47.3)100-37(54)
Zydus Wellness Ltd 531.85(530.5)748-414(1)
GROUP Z
A
Aarey Drugs 9.49(10.54)71-9(147)
Agarwal Holdings 39.75(40.4)69-20(27)
Akai Asian 506.05(508.6)510-63(46)
Arcotech 240.45(240.1)267-24(11)
Asianlak Capital And Finance 91.25(91.25)91-2(661)
Associated Textile Rubber Products 339.55(342.6)353-3(100)
B,C,D
Banas Finance 61.8(61.4)64-10(24)
Barasia Holding & Trading Company 62.75(57.05)241-40(25)
Beryl Drugs 22.6(23.05)37-15(13)
Bonanza Ind 176.3(179.85)234-135(10)
Brakes Auto 8.5(8.27)9-4(38)
Caplin Point L. 58.55(57.4)97-43(4)
Centron Ind 146.9(145.0)214-56(4)
Confidence Trading Company 258.0(254.0)332-114(8)
Dahyabhai Sons 188.0(180.0)188-7(106)
E,F,G,H,I
Emed.com Technologies 309.0(303.75)309-145(40)
Essen Supplements 15.35(16.0)30-15(208)
First Financial Services 283.0(282.5)300-36(15)
Gomti Finlease 282.0(270.0)282-51(61)
Govindji Tri 564.0(560.0)564-126(154)
Grenada Investment & Trading Comapny 35.4(35.5)126-34(38)
Hind. Copper 64.65(63.65)276-42(149)
Insul Elec 298.45(294.7)563-279(10)
Intec Secur. 106.3(106.9)107-61(43)
J,K,L
Jayant Mercantile Co. 32.5(32.05)34-4(309)
Jolly Plastic Ind 301.0(301.0)305-34(38)
Kailash Auto Finance 37.7(38.1)44-10(1780)
Kappac Pharma 388.0(370.0)418-11(1)
Kosha Cubidor 13.29(12.66)34-5(220)
Krishnadeep Trade 47.7(46.0)69-25(20)
M,N,O
Mandsaur Ferro 229.0(231.0)237-10(2)
Marathon 130.0(136.0)174-106(10)
Midland Polymers 32.7(33.35)66-1(25)
Mppolyprole 105.2(108.4)243-46(3)
Mudit Finlease 339.0(330.0)339-66(22)
National Min 124.15(119.15)198-92(557)
Ncl Research And Financial Services 1536.0(1560.7)2200-652(21)
New Bom Prtg 17.3(16.75)21-7(27)
Nova Iron 37.85(36.1)50-7(11)
P,Q
P I Industries 150.1(150.5)154-95(6)
Parikh Herbals 11.22(11.01)54-8(796)
Pflinfotc 178.0(175.0)178-18(1)
R
Rabha Plastics 37.45(39.4)54-23(20)
Ram Kaashyap 15.05(15.15)24-13(72)
Rasoya Proteins 14.45(14.54)16-2(1184)
Ravinay Trading Company 129.35(129.9)147-16(93)
Regency Hospital 48.95(48.9)54-41(6)
Regency Trust 13.5(14.21)35-11(150)
Responind 88.7(89.1)116-72(23)
Riba Textiles 18.05(18.85)57-16(17)
Rosebud Commercial 73.0(74.3)93-20(25)
Rutron International 263.0(262.0)270-31(52)
S
Sanyei Mediquip 42.5(42.4)43-41(6)
Sawaca Finance 23.25(24.35)234-13(34)
Secunderabad Healthcare 15.5(14.9)33-11(53)
Shaktiman Mercantile 36.9(36.6)60-36(9)
Shree Shaleen Investments 66.0(65.5)66-3(107)
Shubham Granites 23.45(22.0)26-8(112)
Sulabh Eng 162.0(161.25)169-32(52)
Surabhi Chem 53.2(52.2)53-0(451)
Swan Mills 100.5(100.0)141-96(189)
T,U,V,W,X,Y,Z
Tilak Finance 197.0(199.0)200-36(22)
Toshika Chemicals 74.4(73.65)102-58(247)
Trendy Knitwear 25.0(24.45)28-8(106)
Tuni Textile Mills 10.02(9.83)284-3(134)
Turbo 191.4(190.25)518-37(122)
Unisys Software And Holding Industries 214.9(213.65)313-104(14)
Unno Ind 28.25(32.3)40-7(107)
Vax Housing Finance Corporation 10.3(9.99)13-6(128)
Vishal Cotspin 108.0(107.85)169-94(6)
Vision Tech 9.21(8.92)12-4(69)


Go to Top

Photo Gallery
Mrs. Komal Kalra Pagarani who is all set to represent India...

Mrs. Komal Kalra Pagarani who is all set to represent India...

Fire at Balaji Studio Killick Nixon Studios in Mumbai...

Fire at Balaji Studio Killick Nixon Studios in Mumbai...

Sikh religious warriors, display their horse-riding skills at an event organized to celebrate...

Sikh religious warriors, display their horse-riding skills at an event organized to celebrate...

Bollywood actor Shatrughan Sinha with his family during Amitabh Bachchan's Diwali party in Mumbai..

Bollywood actor Shatrughan Sinha with his family during Amitabh Bachchan's Diwali party in Mumbai..

Sachin Tendulkar and his wife Anjali with Abhishek Bachchan during Bachchans' Diwali party...

Sachin Tendulkar and his wife Anjali with Abhishek Bachchan during Bachchans' Diwali party...

Narendra Modi clicks photographs during the Diwali Mangal Milan programme at BJP headquarters...

Narendra Modi clicks photographs during the Diwali Mangal Milan programme at BJP headquarters...

Nitin Gadkari leaves after meeting RSS Chief Mohan Bhagwat at RSS headquarters in Nagpur...

Nitin Gadkari leaves after meeting RSS Chief Mohan Bhagwat at RSS headquarters in Nagpur...

Brother & Sister take holy dip in river Yamuna on the occasion of Bhai Dooj...

Brother & Sister take holy dip in river Yamuna on the occasion of Bhai Dooj...

Dhoni talks to Hockey India player Ashunta Lakra during launch of hockey team in Ranchi...

Dhoni talks to Hockey India player Ashunta Lakra during launch of hockey team in Ranchi...

Brother of Thailand's Prime Minister Payap Shinawatra takes part in Robe...

Brother of Thailand's Prime Minister Payap Shinawatra takes part in Robe...

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