Press Esc to close
Friday 06 May 2016
News updated at 6:26 PM IST
Weather
Max: 35.5°C
Min : 24.9°C
In Bengaluru
Sunny day

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
Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Women voters wait in a queue to cast their votes at a polling station during the final phase of...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Royal Challengers Bangalore players Chris Gayle, Travis Head and Stuart Binny are seen with a fan...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

Boys jump into a step well, built inside the shrine of Sufi Saint Nizamuddin Auliya, to cool off...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A woman collects drinking water after climbing down a dried up well at Bhakrecha Pada in Thane...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

A man offers water to a Peacock at a Zoo in Surat on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Parineeti Chopra and Kunal Kapoor during a promotional event in New Delhi on Thursday...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Russian Air Force Su-25 jets fly over Moscow's Kremlin during a general rehearsal for the Victory...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Kashmiri Muslim women react upon seeing a relic believed to be hair from the beard of Prophet...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

Holocaust survivor Robert Tomashof and his daughter Rutti Tomashof light a torch during the...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...

A man prepares food inside a community kitchen at a Hindu temple on the banks of the river Ganga...