Press Esc to close
Monday 20 October 2014
News updated at 6:33 PM IST
Weather
Max: 30.8°C
Min : 20.1°C
In Bangalore
Sunny day

Stocks as on November 11, 2013

Nov 11, 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 603.95(619.85)830-448(14)
A C C 1053.4(1089.5)1484-912(24)
Abbot 1450.1(1461.55)1544-1300(0)
Abg Shipyard 278.95(262.2)415-227(62)
Abirlanuv 1213.25(1231.05)1290-930(11)
Acl 173.5(176.95)218-147(85)
Adani Enter 232.9(217.05)296-126(1321)
Akruti City 129.9(128.75)232-119(5)
Allahabad Bank 90.45(91.2)190-64(621)
Alok Industr 7.94(7.93)12-5(483)
Alstom Proje 346.5(351.45)433-285(1)
Andhra Bank 62.35(63.85)130-47(429)
Apollo Hosps 896.1(891.7)1096-767(7)
Apollo Tyres 74.5(71.6)101-54(1686)
Arvind 114.65(113.85)118-65(928)
Ashok Leyland 16.2(17.0)28-11(960)
Asian Paints 547.6(556.5)560-376(59)
Aurobindo Phar 268.45(260.45)274-127(770)
Aventis Pharma 2611.6(2566.1)2899-2060(0)
Axis Bank 1077.5(1118.4)1549-764(350)
B
B A S F India 584.0(595.6)769-490(3)
B H E L 134.0(135.45)247-100(453)
Bajajhoin 857.8(858.5)1058-743(3)
Balaji Tele. 34.95(35.9)63-29(56)
Ballarpur Ind 13.63(13.8)24-8(169)
Bank Of India 216.5(220.0)392-126(838)
Bharat Earth. 177.75(183.0)332-126(46)
Bharat Elec 1069.4(1067.65)1375-1050(5)
Bharat Forge 289.3(294.05)304-185(45)
Bhartiartl 340.2(344.0)373-266(285)
Birla Corp 234.0(238.3)341-191(1)
Bk Of Baroda 589.75(601.1)899-429(355)
Bombay Dye 67.45(68.2)139-37(191)
Boschl 8695.25(8704.05)9590-8000(0)
Bpcl 339.5(352.3)449-256(97)
Brigade Enterprises 57.05(58.9)112-45(11)
Britannia Ind 876.05(918.35)972-459(60)
C
C E S C 394.9(400.15)407-252(13)
C M C 1318.55(1348.45)1523-1080(2)
Cadila Health 734.0(715.2)924-631(144)
Cairn India 317.35(310.75)349-267(148)
Canara Bank 246.85(253.85)550-189(271)
Castrol India 300.9(302.6)371-285(19)
Central Bank Of India 56.3(58.5)95-48(1098)
Century Enka 136.8(138.25)145-92(8)
Century Tex 280.05(292.35)470-195(104)
Chambal Fert 37.45(37.95)72-30(114)
Chennai Petro 66.2(69.35)162-52(67)
Cipla 422.7(423.0)450-354(117)
Coal India Ltd 289.1(291.25)374-238(799)
Colgatepalm. 1234.0(1236.1)1580-1190(6)
Corp Bank 299.6(299.8)494-239(41)
Crompton Gr. 105.45(106.8)125-71(546)
Cummins India 400.15(404.65)550-365(12)
D,E,F
Dabur India 161.1(163.25)184-120(123)
Dena Bank 55.6(59.55)128-41(2077)
Dish Tv India 54.0(54.6)82-39(117)
Dlf 148.15(152.55)289-120(971)
Dr Reddy`s Lab 2470.9(2401.0)2545-1711(15)
Dredging Corp 263.05(265.65)332-152(8)
E I H 55.9(57.2)75-43(28)
Edelweiss Capital 29.05(30.1)40-27(34)
Educomp Sol 23.9(24.4)159-17(87)
Eng India 172.95(175.1)244-121(30)
Escorts 114.9(115.0)118-48(847)
Essel Propack 45.3(45.9)51-29(28)
Exide Ind 121.6(122.65)150-115(68)
F D C 89.0(90.0)105-79(6)
Federal Bank 76.4(77.95)110-44(252)
Finolex Cables 65.8(65.25)68-41(498)
Finolex Ind 135.0(137.4)150-58(36)
G
G E Shipping 288.0(288.85)325-199(87)
Gail 336.15(340.0)395-273(24)
Geometric 86.45(85.65)117-61(64)
Gillette Ind 1955.45(1993.4)2600-1938(3)
Glaxo Smithk. 2466.15(2481.0)2899-1950(4)
Glaxocon 4505.45(4622.5)6020-2980(1)
Global Tele 14.3(14.75)33-11(36)
Gmr Infra 22.25(23.4)25-10(586)
Godrej Cp 854.6(853.65)977-661(25)
Grasim Ind 2667.35(2682.2)3406-2121(3)
Great Offshore 53.5(54.2)106-36(13)
Guj. Ind Power 61.15(60.5)82-53(718)
Guj. Min Deve 101.55(103.0)221-76(34)
Gujarat Narmada 63.8(64.35)90-59(13)
Gujarat St Petronet 62.4(61.15)81-46(112)
H
H C L Tech 1104.3(1111.95)1177-602(50)
H D F C Bank 653.9(652.9)727-528(118)
H M T 27.75(28.35)44-20(20)
Hdfc 805.0(809.45)931-632(56)
Hdil 42.6(46.05)123-26(2122)
Hero Honda 2053.2(2092.95)2149-1434(17)
Hexaware Tec 130.8(134.15)139-72(244)
Hind Petro 211.15(219.4)381-158(79)
Hind Zinc 129.85(134.3)146-94(73)
Hindalco Ind 111.45(116.45)137-83(1001)
Hindujav 267.15(269.65)595-242(3)
Hpcl 211.15(219.4)381-158(79)
Hsng Dev Infra 42.6(46.05)123-26(2122)
Hsq Dev Fin 805.0(809.45)931-632(56)
Htmt Global Sol 418.6(415.7)459-218(8)
Hul 576.15(584.75)725-432(112)
Hul 576.15(584.75)725-432(112)
I
I T C 317.0(319.55)380-272(269)
Icici Bank 1037.65(1049.75)1236-758(199)
Idbi 64.85(67.0)118-52(356)
Idea Cellular 159.6(164.25)188-91(241)
Idfc 103.1(106.05)185-76(1094)
India Cements 57.2(50.9)95-43(1474)
Indiabulls Real Est 64.2(66.5)87-50(1153)
Indian Bank 91.6(96.0)218-60(290)
Indian Hotels 48.8(50.85)68-37(112)
Indian Ovrsea 51.75(52.05)94-37(177)
Indusind Bank 413.75(427.75)530-318(444)
Infosys Tech 3363.1(3357.5)3399-2190(86)
Ingersollrand 336.4(338.2)507-301(2)
Ingvysya 605.3(607.85)667-405(5)
Ioc 203.15(213.2)375-186(85)
Ipca Lab 702.1(695.95)744-412(204)
J,K,L
J & K Bank 1270.3(1297.15)1473-995(6)
J B Chem 107.6(103.9)110-70(158)
Jaiprakash Ass 46.2(47.5)106-28(1901)
Jaypee Infratech Limited 17.55(17.95)58-14(107)
Jet Airways 339.7(339.15)688-280(166)
Jindal 46.15(46.95)137-37(28)
Jindal Stainless 37.15(37.45)88-36(12)
Jindal Steel 236.9(240.65)473-181(194)
Jsw Steel 854.8(865.95)893-451(115)
Kotakbank 712.35(727.3)804-588(28)
L I C Hsq Fin 209.15(212.25)300-152(307)
L&t 943.6(973.55)1133-678(286)
Lupin 883.8(883.65)946-557(87)
M,N
M & M 870.8(879.05)1026-741(99)
M&m 870.8(879.05)1026-741(99)
Mangalore Ref 40.05(41.55)69-26(47)
Maruti 1585.7(1577.9)1773-1217(42)
Mastek 160.95(158.55)178-103(8)
Maytas Infra 39.55(37.5)67-19(19)
Merck 567.0(566.9)685-522(1)
Mphasis Bfl 412.85(411.2)513-335(4)
Mtnl 15.21(14.94)29-9(331)
Mtnl 15.21(14.94)29-9(331)
N T P C 150.3(152.6)170-122(97)
Nation.ferti 22.7(23.0)81-17(28)
National Alum 38.0(38.55)52-24(200)
Nestle Ind 5608.8(5752.45)5864-4410(1)
Neyveli Lignite 62.15(61.95)87-49(42)
Novartis India 402.55(404.5)693-361(8)
O,P,Q
O N G C 270.6(277.3)354-234(225)
Omaxe 120.25(133.75)163-115(418)
Oracle Fin 3161.9(3146.85)3414-2350(1)
Orchid Chem 55.45(54.8)109-35(744)
Oriental Bank 176.1(181.45)367-121(273)
P & G Hygiene 2782.05(2808.2)3180-2420(0)
Parsvnath Dev 26.05(26.35)44-25(219)
Pfizer 1175.15(1160.6)1298-985(8)
Pidilite Ind 291.6(283.75)302-199(47)
Piramalhe 561.4(560.5)648-465(2)
Pnb 518.3(522.05)922-402(291)
Polaris Soft 147.55(145.35)155-96(79)
Power Fin Corp 142.25(144.95)227-97(309)
Power Grid Corp 95.75(95.95)122-86(94)
Punj Lloyd 26.55(27.45)64-20(496)
R,S
Ranbaxy Lab 410.0(421.8)555-253(554)
Rashtriya Chem 32.0(32.4)59-26(77)
Raymond 266.85(273.0)488-176(30)
Rcom 136.2(139.6)164-50(1146)
Reliance Capital 356.45(368.95)508-290(550)
Reliance Ind 863.7(875.5)954-761(333)
Reliance Power 73.4(75.25)102-58(1707)
Relinfra 440.95(450.6)572-308(315)
Rolta India 65.4(67.75)77-50(137)
S A I L 64.85(66.05)101-37(3684)
Sbi 1705.0(1744.25)2550-1452(428)
Shipping Corp 36.9(37.0)60-26(366)
Siemens 545.05(570.05)702-414(26)
Skf 617.25(616.0)664-432(2)
Sobha Developers 314.55(314.9)472-214(2)
Sterlite Optical 21.2(21.45)37-15(83)
Sun Pharma 596.9(602.1)650-328(141)
Suntv 397.9(413.0)493-321(59)
Suzlon Energy 8.93(9.22)26-5(1164)
Syndicate Bnk 85.65(84.6)145-61(574)
T,U,V
Tata Chem 265.75(270.1)381-234(176)
Tata Elxsi 223.55(228.2)252-156(34)
Tata Power 81.45(82.3)113-68(179)
Tata Tea 156.75(159.95)181-122(395)
Tatacomm 286.4(261.6)289-136(307)
Tatamotors 377.15(385.0)400-252(1676)
Tcs 2097.95(2092.8)2258-1197(75)
Tech Mahindra 1695.45(1674.05)1716-865(265)
Thermax 627.95(624.35)684-526(1)
Tisco 360.05(355.6)448-195(1351)
Titan Ind 231.85(234.4)313-200(196)
Tn Newsprint 108.0(108.4)116-85(13)
Torrent Pharma 476.45(481.15)500-315(7)
Torrent Power 94.6(98.25)198-67(225)
Tvs Motor 47.15(49.35)52-28(71)
Union Bank 124.05(127.95)288-97(808)
Unitedphos 165.35(167.8)175-108(37)
Vijaya Bank 42.15(42.45)67-33(886)
W,X,Y,Z
Welspunguj 40.3(41.55)112-26(18)
Wipro 480.95(481.25)519-315(310)
Wockhardt 473.1(488.5)2166-344(128)
Wyeth 611.35(615.95)989-553(0)
Zeeenter 281.9(265.75)284-185(288)
GROUP B
A
Agarind 103.75(104.65)185-61(4)
A P Paper 255.7(268.35)327-179(12)
Aban Offsho 235.1(241.3)413-200(88)
Abhishek Ind 12.22(12.2)13-6(62)
Acrysil 129.0(133.0)154-81(16)
Action Construction Equipment 13.62(14.47)28-7(146)
Adani Power Ltd 35.1(35.25)70-29(1251)
Adani Power Ltd 35.1(35.25)70-29(1251)
Adlabs Films 49.85(48.7)93-36(78)
Advanta India 115.65(120.55)235-79(8)
Aegis Logis 153.1(156.1)210-100(3)
Agro Tech Foods 513.9(515.45)584-413(1)
Aia Engineering 422.15(430.05)475-275(1)
Ajanta Pharma 916.15(931.1)954-235(7)
Alang Industrial Gases 36.8(38.7)158-26(18)
Alembic 15.02(14.9)16-7(93)
Alembic Pharmaceuticals Ltd 213.65(204.7)220-61(194)
Allied Digital Services 19.5(19.3)23-7(29)
Alstom 164.95(170.7)212-110(14)
Anil Products 88.0(89.55)240-88(4)
Apcotex 122.2(120.6)154-95(3)
Aptech 71.85(73.7)77-40(27)
Arrow Webtex 87.6(93.45)97-38(411)
Ashapura Mine. 37.2(37.45)57-27(30)
Ashika Credit Capital Ltd 224.9(225.0)227-52(115)
Astec Life Sciences Ltd 29.9(28.0)35-14(23)
Astra Micro 46.1(46.3)49-30(31)
Astra Zeneca 895.9(874.75)1595-595(13)
Astral Poly Technik 251.55(262.2)317-130(4)
Atlanta 37.15(38.9)55-24(30)
Atul Chem 375.9(380.7)472-280(5)
Aurionpro Solutions 50.0(50.0)130-42(41)
Autoline Industries 68.6(67.85)183-46(19)
B,C,D
B O C India 296.0(294.7)423-210(2)
Bajaj Auto Fin 1408.45(1391.95)1591-965(2)
Bajaj Hind 13.71(13.64)29-11(336)
Balmer Law 176.55(176.15)238-171(2)
Balmer Lawri. 310.4(317.7)410-300(2)
Balrampur Chini 43.95(43.85)66-34(42)
Bank Of Maha 38.55(39.35)66-35(111)
Bata India 915.55(917.0)977-688(12)
Bayer 1602.4(1628.15)1829-1065(0)
Berger Paints 228.75(221.25)256-137(64)
Bgr Energy Systems 106.5(110.05)280-70(89)
Bhandari Hos. 22.9(20.3)52-16(25)
Bhartiya Int 184.55(184.7)244-113(7)
Bhussteel 493.3(495.75)504-420(43)
Biocon Ltd 370.45(372.1)378-255(56)
Bombay Bur Trdg 113.7(114.95)158-83(19)
Brooks Laboratories Ltd 19.9(17.9)25-13(72)
C R I S I L 1085.75(1095.5)1270-881(1)
Carbon Everflow 77.0(75.6)90-57(9)
Ceat 244.8(236.45)249-87(571)
Chirawa Cements 80.95(73.6)163-30(24)
Cholam. Inv 240.6(233.95)307-205(1)
City Union Bnk 47.1(47.65)65-37(54)
Colourchem 601.75(601.15)673-371(5)
Compuage Infocom 49.0(50.4)62-35(10)
Core Project 19.95(19.8)333-12(85)
Coromandel Fert 216.6(215.1)285-162(8)
Cox And Kings(india) Ltd 91.15(92.2)153-84(15)
D C M Shr. Con 50.75(53.5)77-49(46)
D C W 9.32(9.94)25-8(283)
Daawat 85.2(77.15)88-45(40)
Dabur Pharma 130.6(129.9)161-86(18)
Deep Industries 32.0(29.55)55-21(151)
Den Networks Ltd 138.15(143.6)238-137(28)
Development Credit Bank 50.2(51.35)56-38(177)
Dewan Hsq Fin 141.05(148.45)224-101(96)
Dhan.invest 381.7(366.2)437-14(6)
Dhanuka 151.0(150.0)166-112(125)
Dishman Pharma 88.4(87.1)124-37(558)
Divi's Lab 1101.75(1020.35)1233-905(169)
Dq Entertainment (international) Ltd 13.64(14.8)22-5(65)
E,F,G
E I Dparry 146.8(149.0)247-103(12)
Eclerx Services 1103.1(1140.5)1175-599(2)
Eicher Motors 4195.55(4126.9)4249-2280(1)
Elder Pharma 296.8(301.05)474-202(49)
Elecon Eng 30.75(32.05)54-18(18)
Electrosteel C. 14.32(13.94)28-9(122)
Emami Paper Mills Ltd 22.5(21.8)36-21(60)
Entertainment Network India 335.65(322.8)342-198(2)
Esab India 414.5(420.25)499-310(1)
Ess Dee Aluminium 512.9(524.25)617-252(6)
Essar Oil 53.55(54.6)96-46(179)
Essarship 57.1(58.0)100-55(13)
Eveready Ind 25.4(25.2)26-14(121)
Everonn Systems India 38.9(40.3)149-21(26)
Excel Crop 359.85(347.15)364-150(8)
Fedders Lloyd 30.4(30.5)55-22(19)
Fiem Industries 200.15(201.05)239-169(2)
First Leasing 15.75(15.95)76-12(26)
Firstsource Solutions 21.15(22.05)23-9(802)
Flexituff International Limited 228.7(231.85)263-132(12)
Fortis Healthcare 100.35(101.5)119-84(15)
G I C Hsq Fin 97.35(99.35)156-78(13)
Gati 30.1(30.0)42-22(208)
Gitanjali Gems 61.75(61.7)649-50(128)
Glenmark Phar 511.05(524.1)612-417(42)
Globus Spirits 95.25(98.45)150-66(13)
Glodyne 11.66(12.21)57-5(43)
Godawari Power 83.4(90.15)129-61(20)
Godfrey Phi. 2602.25(2695.15)3598-2250(0)
Godrej Indus 280.7(286.2)331-218(14)
Goenka Diamond & Jewels Ltd. 12.05(12.05)35-11(716)
Goodyear India 335.25(341.65)376-237(25)
Greave 60.95(61.9)86-53(19)
Gruh Fin 228.55(228.1)249-188(6)
Guj. Alkalies 159.8(163.6)222-132(5)
Guj. Fluoroch. 241.15(248.45)359-190(1)
Guj. Nre Coke 12.72(13.18)23-12(137)
Guj. State Fert 58.65(60.8)77-44(8)
Gujarat Pipavav Port Ltd 54.6(56.65)58-41(111)
H,I
H F C L 8.09(8.31)11-6(268)
Hanung Toys 22.5(22.55)179-12(24)
Harrisons Malay 44.35(45.1)71-29(12)
Hatsun Agro 173.45(173.05)181-81(4)
Havell`s India 725.95(732.0)817-556(6)
Hercules Hoists 96.3(97.75)145-75(11)
Hikal 474.1(470.65)517-360(2)
Himatsingka S. 44.1(44.6)45-25(70)
Hind Con 13.69(13.9)20-7(436)
Hind Oil Exp 33.7(34.85)120-22(24)
Hind Sanitary 94.35(90.85)154-70(14)
Honeywell 2500.1(2533.55)3391-2201(0)
Hotel Leela 14.95(15.25)32-14(90)
House Of Pearl Fashions 162.75(151.95)179-93(4)
I F C I 24.65(25.0)40-17(1752)
I F G L Refract 48.35(40.3)48-24(122)
I V R Cons 13.79(14.21)48-9(1089)
Ibn18 21.85(22.45)38-15(476)
Icra 1313.3(1303.2)1582-938(4)
Il&fs Transportation Networks Ltd. 115.85(120.25)227-98(23)
Ilfs Venture 19.45(19.75)26-14(74)
India Glycols 94.25(96.75)198-84(20)
Indiabulls Housing Finance Ltd 214.3(216.55)285-166(140)
Indiabulls Power 8.91(9.27)16-5(823)
Indian Infotech And Software 39.3(38.85)48-13(739)
Indoco Remedies 99.7(92.8)101-55(104)
Indraprastha Gas 279.95(275.7)328-236(43)
Indswift Lab 27.05(27.75)61-19(18)
Info Edge India 407.75(424.9)436-285(1)
Infotech Ent 250.5(246.05)255-157(7)
Innoventive Industries Ltd. 16.55(15.79)147-9(47)
Inox Leisure 84.0(88.25)96-50(33)
Insecticides India 214.6(214.4)431-203(36)
Irb Infrastructure Developers 86.7(89.85)146-51(501)
Ivrcl Infrastruc 13.79(14.21)48-9(1089)
J,K,L
J K Ind 134.85(133.85)140-80(216)
Jagran Prakashan 86.0(86.5)117-77(6)
Jai Corp 52.45(50.55)87-35(819)
Jain Irrigation 62.5(65.3)86-46(582)
Jaiprakash Hydro 18.25(18.95)46-8(387)
Jay Shree Tea 90.6(88.05)128-73(101)
Jindal South West Holdings 486.0(503.35)658-250(17)
Jindpolyfm 145.4(145.7)190-105(6)
Jk Cement 185.25(193.4)369-148(16)
Jk Paper 28.65(29.6)46-23(31)
Jklakshmi 70.2(68.1)171-49(28)
Jubilant Org 109.3(110.8)248-65(85)
Jyothy Laboratories 181.45(184.45)211-140(5)
Jyoti Struct 24.4(24.5)50-15(107)
K G Denim 14.95(15.2)18-10(28)
K R B L 31.35(29.9)33-19(108)
K S B Pumps 238.4(236.3)242-177(4)
Kajaria Ceramic 230.1(232.5)261-174(106)
Kale Consult 583.6(588.55)713-269(4)
Kalpataru Pwr 76.25(77.9)105-56(8)
Kalyani Steels 49.7(50.7)63-31(63)
Kar Vysy Bank 355.5(364.25)592-297(10)
Karnataka Bnk 99.2(102.1)198-69(599)
Kaveri Seed Company 1524.0(1552.0)1720-1100(1)
Kecil 39.45(40.8)74-23(25)
Kesoram Ind 64.25(65.8)126-50(53)
Kirloskar Ferro 21.9(21.95)33-15(31)
Kirlpnu 370.0(385.0)550-320(1)
Kitex Garments 62.0(62.35)71-46(26)
Kohinoor 41.25(37.85)57-22(109)
Kolte Patil Developers 81.5(85.65)136-49(49)
Kovai Medi. 137.9(132.5)194-108(3)
Kpitcumm 150.45(152.2)160-92(21)
Kpr Mill 142.6(144.05)173-100(2)
Kwality Dairy 28.0(26.8)38-18(189)
La Opala Glass 561.4(580.95)597-162(4)
Lakshmi Machine 2434.65(2414.2)2531-1725(2)
Lakshmi Over 22.25(22.15)47-17(40)
Liberty Phosp 174.7(174.8)229-75(10)
Liberty Shoes 86.75(88.55)114-67(7)
Lovable Lingerie Ltd 330.15(326.2)403-219(19)
M
M And B Switchgears Limited 18.8(18.8)27-13(239)
M R F 16568.2(16398.4)16840-9775(2)
Macmillan Ind 167.8(167.95)178-62(4)
Madras Cements 172.15(173.8)269-136(21)
Mahindra 293.85(294.55)306-177(60)
Mahindra Ugine 110.75(110.9)114-40(30)
Man Infraconstruction Ltd. 115.0(116.25)194-112(5)
Manappuram Gen 17.15(16.8)46-9(304)
Mandhana Industries Ltd. 232.1(233.95)309-195(11)
Mangalam Cem 101.5(103.5)192-88(7)
Mangalore Chem 53.3(54.9)73-27(52)
Manjushree Extrusions 133.45(134.8)145-83(3)
Marico Ind 206.9(207.3)248-188(20)
Max India 185.7(189.15)266-150(15)
Maxwell Industries 17.14(19.02)28-9(30)
Mcleod Russel India 270.6(263.5)386-240(28)
Mcnally Bharat Engineering Company 63.15(64.1)106-37(110)
Mhril 234.4(239.55)358-206(4)
Mindtree 1378.05(1379.15)1439-658(3)
Mirza 23.9(24.4)26-17(24)
Mmtc Ltd 52.4(52.65)755-37(275)
Monsanto India 696.85(694.0)754-560(1)
Moonlac Trading & Finance 11.5(11.64)22-5(59)
Morarjtex 27.5(27.15)29-9(15)
Motherson Sumi 275.85(275.5)289-155(27)
Motilal Oswal Financial Services 71.25(73.9)135-64(501)
Mundra Port 149.6(148.4)175-118(331)
Munjal Showa 64.55(64.1)70-52(16)
Muthoot Finance Ltd 116.45(117.55)246-73(97)
Mysore Cem 39.4(38.0)60-27(79)
N,O
N I I T 20.85(20.8)34-14(34)
Nagarjuna Con 25.1(26.0)61-16(256)
Nahar Spin 101.65(102.65)118-64(13)
Nandan Exim 27.0(26.9)33-24(112)
Natco Pharma 710.0(708.95)728-386(6)
National Pero 397.55(414.05)557-350(4)
Navneet Pub 53.35(55.35)70-50(28)
Nbventure 159.0(161.95)206-154(2)
Ndtv 80.35(85.75)100-51(39)
Nectar Lifescn 18.07(15.93)23-9(476)
Neha International Ltd. 11.77(11.21)19-5(189)
Neocorp 9.26(11.57)38-9(138)
Network 18 Media 31.1(30.75)47-25(14)
Nhpc 18.3(18.3)29-14(567)
Nhpc Ltd 18.3(18.3)29-14(567)
Niit Technologies 296.65(293.8)309-234(22)
Nikki Global Finance 936.0(934.0)936-231(13)
Nilkamal Plast 134.55(131.55)266-94(15)
Nitin Fire Protection Industries 58.3(59.1)83-48(7)
Nocil 14.38(14.56)20-12(38)
Noida Toll Bridge 21.0(20.95)27-18(27)
Nucleus Soft 105.9(105.55)114-65(9)
Oil India Ltd 459.05(459.2)629-415(24)
Omkar Speciality Chemicals Ltd 95.6(97.35)150-68(35)
Omnitech Infosolutions 14.05(15.4)204-13(96)
Onelife Capital Advisors Limited 291.4(294.8)840-124(2)
Onmobile Global 26.25(26.55)50-19(180)
Opto Circu 23.05(23.25)126-17(162)
Orbit Corporation 15.55(15.95)62-10(28)
Orbit Exp 105.7(101.75)111-55(9)
Orient Cement Limited 41.0(40.25)60-29(23)
Orient Paper 9.96(10.06)19-4(286)
Orissa Minerals Development Company Ltd 2042.8(2073.7)4484-1615(1)
P,Q,R
Page Industries 4784.7(4680.4)5100-3130(0)
Pantaloon Ret 75.25(79.7)193-63(400)
Paper Products 63.95(65.0)81-56(9)
Persistent Systems Ltd. 814.85(809.7)858-461(2)
Petronet Lng 124.45(124.7)170-106(38)
Phillips Carbon 49.55(52.3)98-31(105)
Phoenix Mills 219.8(222.85)293-185(2)
Pidrugs 154.8(148.7)257-81(3)
Pipavav Shipyard 50.85(51.25)98-40(176)
Plethico Pharmaceuticals 47.95(45.7)394-31(87)
Poly Medicure 337.35(342.25)364-158(6)
Poly Medicure Ltd 337.35(342.25)364-158(6)
Praj Ind 39.25(39.75)53-30(33)
Prakash Steelage Ltd 89.7(90.2)165-78(12)
Pratibha Industries 23.9(24.2)58-16(28)
Premier Auto 67.55(68.35)151-46(6)
Pricol 19.1(20.5)22-14(28)
Prime Focus 30.45(31.55)52-25(38)
Prism Cement 27.95(27.65)57-22(90)
Ptc 55.75(57.5)81-34(93)
Ptc India Financial Services Ltd 11.28(11.57)20-9(84)
Puravankara Projects 78.05(81.35)122-58(5)
Pvr 563.35(558.4)620-222(9)
Radico Khait 131.05(136.5)161-88(80)
Raj Television Network 475.35(471.65)477-135(78)
Rajesh Exp 93.65(94.05)150-91(5)
Rallis India 157.0(158.65)174-110(33)
Rasoya Proteins Ltd 16.7(16.75)18-5(451)
Redington India 60.7(61.8)92-48(14)
Reliance Indust 343.6(342.6)508-278(139)
Reliance Media World Ltd 59.0(59.4)63-23(16)
Religare Enterprises 325.7(324.8)373-250(77)
Repro India 160.1(166.05)250-118(3)
Rico Auto Ind 7.15(7.28)11-4(61)
Ricoh India 71.5(59.6)71-32(20)
Rohit Ferro Tech 14.4(14.68)35-9(176)
Roto Pumps 122.7(116.9)156-82(8)
Rswmltd 155.0(157.7)175-88(18)
Ruchi Soya Ind 37.75(37.4)75-26(135)
Rural Electrification Corporation 207.5(208.3)267-146(118)
S
S Bk Of Bikaner 327.7(329.15)501-307(5)
S Bk Of Mysore 427.9(431.9)774-423(0)
S R F 173.05(173.2)227-125(6)
Sadbhav Engi 70.25(67.25)146-52(22)
Saintgobain 14.08(14.3)40-11(96)
Sandur Mang 613.6(627.1)720-301(4)
Sasken Comm 144.25(140.35)166-100(11)
Se Investments 395.0(396.7)468-343(25)
Sesa Goa 198.65(199.7)209-119(1262)
Sh Precoated St 53.4(54.65)141-50(9)
Shakti Pumps (india) Limited 59.25(59.75)73-38(9)
Shasun Chem 78.4(84.85)184-45(187)
Shilpa Medicare Ltd 238.85(231.85)241-136(4)
Shilpi Cable Technologies Ltd 18.2(17.6)22-10(34)
Shree Cement 4404.25(4414.25)5210-3412(0)
Shree Ganesh Jewellery House Ltd 46.15(49.05)139-46(80)
Shree Renuka Sugars 21.85(22.25)35-14(584)
Shrenuj & Co 100.95(98.8)128-54(53)
Shriram City 1077.4(1051.35)1230-812(0)
Shriram Trans 549.45(564.2)841-465(18)
Signet 305.85(307.15)328-161(16)
Simplexin 64.45(65.15)263-39(7)
Sintex Ind 31.45(31.75)73-16(840)
Sks Microfinance Ltd 148.75(151.25)198-95(54)
Solar Explosives 965.9(980.0)1099-740(6)
Sona Koyo St 15.72(15.48)15-9(173)
Sonata Soft 33.9(34.55)35-22(52)
Southind.bank 21.55(22.0)30-18(241)
Spicejet 18.6(18.95)50-18(2807)
Srei Int Fin 20.0(21.3)51-17(192)
Srs Ltd 37.9(38.15)51-25(206)
State Bank Of Mysore 427.9(431.9)774-423(0)
State Trading 176.4(177.3)244-68(113)
Strides Arcolab 901.2(907.15)1224-552(14)
Subexltd 7.55(7.35)15-4(86)
Sudar Garments Ltd 31.15(29.7)184-5(45)
Sujana Towers 9.41(8.89)86-6(106)
Sun Pharma Advanced Research Company 143.65(145.75)174-90(428)
Sundaram Fin 559.8(556.7)588-456(1)
Sundaram Multi Pap Ltd. 20.35(21.1)26-14(524)
Sunflag Iron 17.3(17.25)28-14(50)
Supreme Ind 393.45(393.55)408-281(1)
Supreme Infrastructure India 204.85(209.05)285-149(101)
Supreme Petro 59.1(59.9)71-52(11)
Surya Roshni 74.85(74.65)84-59(56)
Suven 76.35(66.3)78-22(3615)
Swaraj Engin 522.45(513.3)535-382(1)
Swaraj Mazda 231.85(229.95)501-214(3)
T,U,V
T A S C Pharma 12.55(11.41)12-1(1875)
T.v. Today 103.7(107.7)116-53(37)
Talwalkars Better Value Fitness Ltd. 152.1(156.05)221-110(26)
Tata Coffee 1007.4(1029.9)1675-880(15)
Tata Investment 401.9(407.4)499-347(3)
Tata Sponge 298.15(297.55)328-217(2)
Td Power Systems Limited 188.25(189.85)278-175(3)
Technocraft Industries India 95.65(89.7)96-57(11)
Texmaco Rail & Engineering Ltd 33.15(33.35)74-26(78)
Themis Medicare 50.4(42.0)120-40(41)
Thinksoft 213.55(194.15)213-57(4)
Thirumalai Chem 95.3(90.6)139-68(39)
Thomas Cook 73.55(69.25)81-47(62)
Tide Water 6947.45(6976.2)8585-6556(0)
Timken India 164.45(161.75)209-128(13)
Tinplate Of India 47.65(46.55)56-29(200)
Transformers 91.95(86.25)137-54(28)
Trent 920.35(920.9)1345-902(0)
Ttk Prestige 3268.7(3288.4)3899-2870(0)
Ttml 7.38(7.5)13-4(523)
Tube Invest 164.4(171.2)221-123(26)
Tulip 7.72(7.69)44-6(79)
Ubholding 30.5(28.3)142-17(686)
Ucal Fuel 45.6(49.25)82-34(28)
Uco Bank 72.8(74.75)86-46(1454)
Uflex 68.85(73.2)108-47(57)
Ultratech 1901.55(1921.95)2066-1404(2)
Unichem Lab 177.2(175.7)216-138(17)
Unitdspr 2334.75(2393.95)2815-1336(285)
Unitech 16.55(17.05)40-14(3048)
United Bank Of India 34.55(37.75)84-27(314)
Unity Infraprojects 24.2(25.1)48-16(17)
Ushamartin 26.2(27.2)35-20(211)
Ushdev Int 305.25(301.35)387-221(27)
Usher Agro Ltd. 28.35(28.85)68-24(20)
Uttam Steel 66.45(69.95)125-39(41)
V S T Ind 1460.75(1470.3)1960-1400(0)
Vaibhav Gems 387.25(338.3)393-77(70)
Vardhtext 362.0(355.5)398-229(10)
Varun Industries 10.57(8.81)28-5(109)
Venkys 465.2(468.15)594-390(0)
Vesuvius 388.55(386.55)396-287(1)
Videocon 172.0(172.25)246-163(19)
Vikas Wsp 19.15(18.75)61-13(278)
Vikasglo 133.1(139.5)255-76(3)
Vinati Organics 144.95(149.75)180-74(9)
Voltas 89.55(87.3)116-62(274)
W,X,Y,Z
Welspun India 66.25(65.8)82-46(11)
West Coast Pap 49.15(50.45)134-37(16)
Wheels India 694.9(683.6)967-584(2)
Winsome Yarns 10.54(10.14)30-9(53)
Wire & Wireless 17.0(17.8)30-13(97)
Yes Bank 333.6(353.85)547-216(1725)
Zandu Phar 944.65(967.2)1700-789(0)
Zee News 13.43(13.8)19-10(69)
Zensar Tech 309.35(285.9)324-180(96)
Zenu Infotech 82.25(80.65)100-39(350)
Zuari Ind 61.55(63.1)134-39(9)
Zylog Systems 16.28(14.8)88-10(587)
GROUP T
A
Aarti Drugs 201.5(207.95)262-129(2)
Action Fin Serv 9.34(8.9)36-8(109)
Amara Raja 315.2(304.6)330-207(31)
Andrew Yule 12.36(11.92)22-7(33)
Arvind Remedies 55.65(55.5)59-24(25)
Atlas Cycles 246.85(248.75)418-199(2)
B,C
Binani Ind 74.3(71.55)157-52(32)
Blissgvs 36.4(35.3)44-25(38)
Brilliant Securities 61.2(57.45)138-51(265)
Choice International 40.0(40.3)58-33(64)
Cressanda Solutions 501.8(502.7)509-152(25)
D,E,F
D C M 73.65(71.25)91-59(13)
Db Stock Brokers 90.05(90.05)99-90(30)
Decngold 24.45(24.8)26-13(52)
Dhanalakshmi Bk 44.3(43.65)73-24(134)
E P C Ind 95.95(100.0)166-84(6)
Financial Tech 159.65(164.65)1223-102(209)
G,H,I
G M Breweries 84.95(82.1)101-55(8)
Global Capit 190.0(185.0)273-104(143)
Goodricke Group 124.95(120.7)174-106(7)
Guj. Sidhee Cem 14.96(14.21)27-7(108)
Hind Dorr 13.6(12.53)28-7(61)
Hitachih 106.45(106.95)171-99(10)
Ind. Hume Pipe 123.0(122.25)146-73(4)
J,K,L,M
Jayaswals Ne 9.22(9.61)16-5(56)
Kaypowr 15.8(15.15)17-4(45)
Kotawala Ind 288.3(287.4)315-181(238)
Luminaire Technologies 53.0(52.9)56-41(45)
Manoj Housing Finance 53.9(54.65)64-41(10)
Mount Ev Min 113.1(116.9)150-98(17)
N,O,P,Q,R
Ncj Int 55.05(57.9)67-19(13)
Nfl Infotech 52.05(46.8)56-24(28)
Nirlon 40.35(41.0)51-32(25)
Peninsula 30.9(31.2)80-25(113)
R S Software 148.6(146.3)208-102(7)
Rubfila Int 18.05(17.9)25-15(30)
S
S P L 95.9(94.35)114-61(17)
Sharyans Res 31.5(31.0)61-25(13)
Shirp Gold Ref 54.9(61.3)115-39(21)
Shyam Star Gems 41.5(40.8)53-28(53)
Som Distilleries 301.35(289.15)320-156(56)
Sri Adhikari 74.85(74.15)102-69(13)
Symphony Comfort 368.25(378.25)414-270(1)
T,U,V,W,X,Y,Z
Telephoto Ent 24.0(25.4)42-18(58)
Upsurge Invest 15.7(16.25)81-12(127)
Venus Remedies 215.85(212.45)358-140(34)
Walchandnagar 61.8(58.85)99-40(98)
Yogi Sungwon 10.88(11.1)19-7(44)
GROUP S
A
A P M Ind 27.2(27.2)28-15(132)
Akschem 61.9(59.0)63-16(10)
Amrutanj 120.5(115.65)166-96(23)
Amrutanjan Health Care 120.5(115.65)166-96(23)
Amtek Auto 69.05(67.9)94-58(25)
Atul Auto 279.05(282.0)301-122(24)
Avanti Feeds 232.45(227.9)265-83(2)
B,C,D
Bajaj Elect 167.7(173.9)219-149(28)
Balkrishna Ind 289.8(298.4)323-199(24)
Banco Products 41.55(42.0)66-33(11)
Bf Utilities 361.75(344.55)391-118(301)
Bharat Bijlee 336.55(343.5)603-259(1)
Camson Bio Technologies 59.1(60.35)75-38(7)
Carnation Nutra 564.3(566.7)748-415(1)
Controlpr 58.25(55.5)95-44(14)
Diamond Power Infrastructure Ltd 46.7(48.0)93-28(13)
Dolphin Off Ent 75.6(73.85)129-56(22)
E,F,G
Emami 467.85(479.7)539-367(6)
Emco 14.6(15.7)35-10(35)
Flex Foods 24.9(24.9)29-21(23)
Gabriel India 21.8(21.85)33-16(28)
Garwoffs 53.2(53.4)94-44(8)
Genus 15.19(15.87)17-8(28)
Granules Ind 164.75(166.6)190-90(11)
Grindwell Nort. 252.15(260.05)276-217(1)
Gulf Oil Corp 79.15(81.4)92-56(11)
H,I,J,K,L,M
Haldyn Glass 11.12(11.94)19-10(134)
Hawkins Cook 2124.1(2157.75)2485-1602(0)
Helios & Matheson 90.4(90.95)98-35(24)
Ion Exchange 92.0(92.25)159-80(4)
Jmfinan 28.7(28.1)31-15(628)
K Sera Prod 12.0(12.0)17-5(384)
Lambodhara Textile 119.75(120.85)178-76(41)
Madhucon Projects 8.96(9.14)42-7(70)
Mayur Uniquo 320.25(320.05)330-200(3)
Mazdaltd 93.05(95.8)148-80(6)
Mercator Lines 13.46(13.93)23-9(63)
N,O,P,Q,R
Navin 240.05(246.3)306-148(7)
Neuland Lab 248.65(239.6)298-86(10)
Orient Ceramic 65.6(72.85)110-36(13)
Oriental Cont 16.0(16.1)24-12(25)
Patel Eng 41.0(42.95)90-27(23)
Punjchem 47.25(45.0)68-29(12)
Rainbow Papers 74.95(74.9)86-71(33)
S
Sanwaria Agro 15.0(15.4)43-14(115)
Sarda Energy & Minerals Ltd 101.3(105.15)155-72(6)
Sardaen 101.3(105.15)155-72(6)
Schenectady 452.8(461.0)1475-356(2)
Shahi Shipping 69.6(70.3)153-48(14)
Shakti Pumps 59.25(59.75)73-38(9)
Sharon Bio-medicine 290.85(290.0)439-275(7)
Siyaram Silk 242.8(247.6)328-180(3)
Steel Str Wheel 137.9(141.85)214-111(3)
Sumeet Ind 28.4(28.15)32-17(37)
Suprajit Eng 38.9(40.55)43-26(17)
T,U,V,W,X,Y,Z
Tilaknagar Industries 57.8(59.1)86-44(35)
Tvs Srichakra 277.65(273.75)310-154(6)
Unitedbrew 737.85(782.9)1023-580(169)
V I P Ind 55.7(57.65)89-38(185)
V S T Tillers Tr 518.25(512.0)529-330(1)
Vadilal Ind 143.5(147.5)265-101(3)
Vimta Labs 42.05(40.55)44-14(39)
Vinati Organics 144.95(149.75)180-74(9)
Zicom Elec Sec 64.9(64.4)100-37(22)
Zydus Wellness Ltd 564.3(566.7)748-415(1)
GROUP Z
A,B,C
Akai Asian 495.55(496.1)510-97(83)
Amulya Leas 30.0(30.0)37-13(25)
Arcotech 238.25(241.3)267-24(21)
Asianlak Capital And Finance 91.85(91.9)92-4(112)
Associated Textile Rubber Products 181.35(182.85)184-4(358)
Beryl Drugs 23.35(23.55)37-15(36)
Caplin Point L. 64.9(65.6)97-43(7)
Centron Ind 18.95(19.9)24-5(163)
Confidence Trading Company 272.75(265.0)332-190(49)
D,E,F
Dahyabhai Sons 244.25(257.1)299-8(31)
Dintex Dyechem 12.35(11.77)14-4(82)
Emed.com Technologies 433.5(413.0)433-145(22)
Empire Ind 529.95(528.0)760-423(1)
Esaar 42.0(40.5)65-11(57)
First Financial Services 220.05(236.65)300-83(21)
G,H,I
Gomti Finlease 370.55(390.0)396-61(33)
Govindji Tri 609.0(608.25)613-126(128)
Grandma Trading & Agencies 286.0(285.95)288-21(21)
Grenada Investment & Trading Comapny 38.1(38.75)118-34(13)
Gujarat Reclaim 1125.0(1105.0)1660-735(0)
Hind. Copper 70.95(71.0)276-42(206)
Intec Secur. 105.6(104.9)107-61(31)
J,K,L
Jalan Metallurgical 48.7(47.0)390-39(50)
Jayant Mercantile Co. 41.8(41.65)42-4(175)
Jolly Plastic Ind 301.2(287.1)306-34(76)
Kailash Auto Finance 38.8(38.95)44-10(1483)
Krishnadeep Trade 56.8(58.2)69-25(32)
M
Mandsaur Ferro 230.0(229.0)237-24(2)
Mediaone 39.8(41.5)55-18(16)
Memory Polymers 35.7(34.0)144-32(12)
Midland Polymers 39.05(37.2)66-2(141)
Mppolyprole 116.8(121.1)243-46(25)
Mudit Finlease 342.0(343.25)349-103(44)
N,O,P,Q
National Min 132.1(136.95)184-92(145)
Ncl Research And Financial Services 1272.9(1280.0)2200-847(5)
Neha International 11.77(11.21)19-5(189)
New Bom Prtg 17.25(15.7)21-7(250)
P I Industries 208.5(208.6)228-98(25)
P L Enterprise 544.0(545.0)545-11(24)
Parikh Herbals 18.3(17.95)40-8(1153)
Pflinfotc 297.5(290.0)297-22(4)
Pro Fin Capital Services 80.55(84.0)99-39(12)
R
Rabha Plastics 28.95(30.45)54-23(46)
Rajesh Strips 55.8(56.9)131-19(7)
Ram Kaashyap 14.24(13.66)24-12(447)
Rasoya Proteins 16.7(16.75)18-5(451)
Ravinay Trading Company 135.75(137.25)152-16(153)
Responind 89.4(89.15)116-72(20)
Rosebud Commercial 71.2(70.0)93-39(10)
Rosette Resorts 11.98(12.22)86-11(165)
Rutron International 249.5(249.5)270-46(35)
S
Sai Wires India 8.25(8.34)32-5(468)
Secunderabad Healthcare 22.3(23.25)33-11(51)
Shilpamedca 238.85(231.85)241-136(4)
Shree Shaleen Investments 64.25(64.15)66-5(135)
Shubham Granites 28.95(29.2)34-8(95)
Sulabh Eng 203.0(203.0)218-39(37)
Surabhi Chem 58.6(58.7)61-0(673)
Swan Mills 109.75(109.75)138-96(204)
T,U,V,W,X,Y,Z
Tilak Finance 230.0(230.0)240-58(10)
Toshika Chemicals 100.6(101.3)102-58(124)
Trendy Knitwear 30.45(31.35)33-9(118)
Tuni Textile Mills 7.75(7.74)275-3(104)
Turbo 131.5(134.15)518-60(6)
Unno Ind 31.15(30.95)40-15(587)
Vishal Cotspin 110.0(107.55)169-86(7)
Vision Tech 10.06(10.39)12-4(79)


Go to Top

Photo Gallery
Army recruits during their attestation parade at Madras Regimental Centre, Wellington, Ooty on...

Army recruits during their attestation parade at Madras Regimental Centre, Wellington, Ooty on...

In this Wednesday, Oct. 15, 2014 photo, a Kashmiri woman blocks a road during a protest demanding...

In this Wednesday, Oct. 15, 2014 photo, a Kashmiri woman blocks a road during a protest demanding...

Prime Minister Narendra Modi at the 42nd Convocation of the All India Institute of Medical...

Prime Minister Narendra Modi at the 42nd Convocation of the All India Institute of Medical...

Devendra Fadnavis hugs his mother Savita after his victory during the Assembly election in...

Devendra Fadnavis hugs his mother Savita after his victory during the Assembly election in...

Union Minister of State for Commerce and Industry, Nirmala Sitaraman launching the Online Export...

Union Minister of State for Commerce and Industry, Nirmala Sitaraman launching the Online Export...

Prime Minister Narendra Modi with BJP President Amit Shah after the party's parliamentary...

Prime Minister Narendra Modi with BJP President Amit Shah after the party's parliamentary...

In this Oct. 17, 2014 photo, a thick blanket of smoke is seen against the setting sun as...

In this Oct. 17, 2014 photo, a thick blanket of smoke is seen against the setting sun as...

In this Monday, Oct. 13, 2014 photo, an Indian woman uses her hand to put sawdust in an...

In this Monday, Oct. 13, 2014 photo, an Indian woman uses her hand to put sawdust in an...

(L-R) Asha Bhat, Miss Diva Universe 2014 2nd runner up, Noyonita Lodh, Miss Diva Universe 2014...

(L-R) Asha Bhat, Miss Diva Universe 2014 2nd runner up, Noyonita Lodh, Miss Diva Universe 2014...

An Indian man teaches yoga postures to schoolchildren at Delhi Public School in Hyderabad...

An Indian man teaches yoga postures to schoolchildren at Delhi Public School in Hyderabad...

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