Stock prices as on March 21,2011

Table Guide

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 742.1(749.4)974-595(28)
A C C 1022.1(1022)1133-700(53)
Abg Shipyard 355.6(348.8)498-226(91)
Abirlanuv 765.4(763.15)965-704(8)
Acl 128.85(132.1)166-100(132)
Adani Enter 595(598.95)785-460(7)
Akruti City 218.35(222.7)557-183(14)
Alfalaval 1496.85(1452.5)1534-1114(5)
Allahabad Bank 208.8(207.35)270-138(92)
Alok Industr 20.3(20.5)35-17(1325)
Alstom Proje 531.35(531.65)874-503(8)
Andhra Bank 140.2(138.35)190-97(106)
Apollo Hosps 484.55(488.9)599-327(5)
Apollo Tyres 63.2(64.9)88-44(1096)
Arvind 52.05(52.25)74-30(356)
Asahi Glass 86.25(83.9)123-57(21)
Ashok Leyland 51.55(52.05)81-45(576)
Asian Paints 2519.05(2534.85)3027-1960(1)
Aurobindo Phar 196(202)275-156(576)
Aventis Pharma 1900.4(1893.6)2059-1710(2)
Axis Bank 1278.1(1271.25)1608-1112(103)

B

B A S F India 503.95(480.3)725-353(6)
B H E L 1922.5(1925.65)2695-1905(139)
Bajajhoin 729.3(737.6)952-562(5)
Balaji Tele. 32.1(33)70-32(33)
Ballarpur Ind 31.2(31.9)43-23(136)
Bank Of India 444(436.65)588-308(148)
Bharat Earth. 663.45(662.85)1238-565(7)
Bharat Elec 1650.3(1654.55)2252-1602(2)
Bharat Forge 320.1(324.8)412-237(36)
Bhartiartl 317.35(317.9)376-254(161)
Bk Of Baroda 891.95(896.2)1050-604(21)
Bombay Dye 350.3(352.45)692-290(30)
Boschl 5946(5953.15)6774-4700(0)
Bpcl 563.05(561.05)814-488(73)

C

C E S C 296.9(303.85)432-263(8)
Cadila Health 760.2(741.5)864-527(6)
Cairn India 348.65(345.15)368-266(279)
Canara Bank 606.4(607.85)844-345(58)
Castrol India 420.4(421.35)556-327(5)
Central Bank Of India 137.35(142.35)211-116(263)
Century Enka 177(178.6)312-159(8)
Century Tex 313.3(314.9)575-279(60)
Chambal Fert 68.05(68.85)104-52(157)
Chennai Petro 198.4(197.65)299-184(7)
Cipla 287.6(293.8)380-286(221)
Colgatepalm. 818.15(825.8)996-673(7)
Container Corp 1165.5(1190.4)1500-1051(0)
Corp Bank 540(547.75)814-435(3)
Crompton Gr. 265.05(263.75)349-219(40)
Cummins India 637.35(649.75)810-480(22)

D,E,F

Dabur India 96(96.7)112-78(40)
Dena Bank 96.55(96.1)151-74(144)
Dish Tv India 61.55(61.65)77-34(124)
Dlf 221.1(219.7)397-209(503)
Dlink 64.85(59.9)76-39(392)
Dr Reddy`S Lab 1510(1494.75)1855-1160(15)
Dredging Corp 324.7(325.85)665-324(3)
E I H 80.15(80.95)160-74(75)
Edelweiss Capital 36.25(37)68-34(329)
Educomp Sol 405.7(410.15)784-387(139)
Eng India 301(306)538-265(16)
Escorts 142.8(133.9)245-94(689)
Essel Propack 44.55(43.25)65-38(79)
Exide Ind 132.5(130.8)179-109(107)
F D C 100.75(101.15)117-77(68)
Federal Bank 369.9(372.2)501-250(16)
Finolex Ind 81.4(83.3)128-53(19)

G

G E Shipping 251.95(256.25)393-242(17)
Gail 450.6(448)535-397(63)
Geometric 58.8(59.35)87-57(25)
Gillette Ind 1575(1573.35)2038-1370(47)
Glaxo Smithk. 2030(2040.65)2430-1670(17)
Glaxocon 2067.65(2051)2460-1452(1)
Global Tele 420.1(413.6)488-340(6)
Gmr Infra 36.7(37.05)68-29(393)
Godrej Cp 370.15(359.4)479-254(15)
Grasim Ind 2429.35(2430.55)2510-1740(7)
Great Offshore 237.1(236.85)482-220(12)
Gtl Infrastructure 36.6(36.55)54-33(484)
Guj. Min Deve 132.15(129)172-101(154)
Gujarat Gas 375.6(400.6)454-260(36)
Gujarat Narmada 90.45(89.85)146-88(48)
Gujarat St Petronet 99.1(98)128-85(159)

H

H C L Infosys 100.95(100.6)140-83(33)
H C L Tech 451.5(450.15)517-338(73)
H D F C Bank 2154.35(2153.2)2518-1785(51)
H M T 58.4(58.95)88-52(33)
Hdfc 626.65(620.95)780-512(230)
Hdil 151.4(155.45)308-122(950)
Hero Honda 1433.75(1474.15)2094-1377(42)
Hexaware Tec 55.8(54.8)65-32(78)
Hind Petro 339.55(331.05)555-293(135)
Hind Zinc 126.25(126.2)143-90(123)
Hindalco Ind 191.1(197.25)251-129(1109)
Hpcl 339.55(331.05)555-293(135)
Hsng Dev Infra 151.4(155.45)308-122(950)
Hsq Dev Fin 626.65(620.95)780-512(230)
Hul 265.9(268.5)329-220(180)
Hul 265.9(268.5)329-220(180)

I

I C I India 770(719.05)970-570(3)
I T C 167.9(167.8)184-126(601)
Icici Bank 1006.1(1003.8)1277-803(214)
Idbi 132.75(133.1)202-105(375)
Idea Cellular 61.05(60.7)79-48(169)
Idfc 143.65(143.35)218-115(584)
India Cements 91.1(91.6)143-81(58)
India Infoline 67.65(69)129-62(49)
Indiabulls Real Est 105.4(107.45)218-99(435)
Indian Bank 212.9(212.1)316-162(9)
Indian Hotels 78.2(77.2)118-76(57)
Indian Ovrsea 143.35(142.05)176-86(50)
Indusind Bank 244.55(243)309-165(41)
Infosys Tech 2922.15(2941.55)3493-2510(94)
Ingersollrand 416.1(416.95)531-335(14)
Ingvysya 303(296.4)443-254(17)
Ioc 300.05(302.65)458-274(108)
Ipca Lab 293.7(288.65)350-233(18)
Ispat Ind 21.6(21.85)26-15(739)

J,K,L

J B Chem 134.75(133.35)148-68(46)
Jaiprakash Ass 83(82.3)162-70(1159)
Jet Airways 444.45(458.05)926-392(135)
Jindal 181.6(186.05)234-170(31)
Jindal Stainless 78.2(78.2)135-76(17)
Jindal Steel 662.45(649.8)755-572(132)
Jsw Steel 874.8(893.3)1400-752(356)
Kfa 39.6(39.5)91-36(305)
Kotakbank 420.05(422.3)529-333(390)
L I C Hsq Fin 191.05(193.5)299-150(1016)
L&T 1506.65(1516.35)2212-1463(178)
Lanco Infratech 36.4(35.75)74-31(455)
Lupin 404.9(392.25)519-313(145)

M,N

M & M 641.75(632.95)826-491(124)
M&M 641.75(632.95)826-491(124)
Mangalore Ref 58.65(59.45)89-55(145)
Maruti 1131.35(1158.3)1599-1125(84)
Mastek 118(120.45)379-118(19)
Maytas Infra 188.35(181.4)253-158(91)
Merck 567(574.7)1006-553(2)
Mirc Elec 20.25(19.45)30-15(98)
Moser Baer 39.85(39.55)78-37(181)
Mphasis Bfl 377.55(384.4)711-355(157)
Mtnl 43.9(43.9)78-38(101)
Mtnl 43.9(43.9)78-38(101)
N T P C 173(173.9)222-168(133)
Nation.Ferti 99(100.3)144-91(35)
National Alum 105.1(107.5)120-83(72)
Nestle Ind 3648(3540.4)4199-2570(3)
Neyveli Lignite 98.1(99.25)180-91(19)
Nirma 255.25(255.45)264-168(22)
Novartis India 610.1(616.85)735-545(2)

O,P,Q

O N G C 270.05(269.85)368-249(192)
Omaxe 130.85(130.8)155-85(58)
Oracle Fin 1951.3(1975)2510-1940(6)
Orchid Chem 278.25(280.45)344-128(433)
Oriental Bank 364(367.3)545-290(44)
P & G Hygiene 1730(1769.7)2372-1460(1)
Parsvnath Dev 37.05(37.55)74-25(619)
Pidilite Ind 137(136.95)159-105(8)
Piramalhe 470.05(464.35)599-400(97)
Pnb 1081.5(1086.15)1395-933(10)
Polaris Soft 179.95(176.95)215-132(103)
Power Fin Corp 221.65(230.25)383-220(62)
Power Grid Corp 97.55(97.7)120-91(214)
Punj Lloyd 60.95(61.6)188-58(667)

R

Ranbaxy Lab 435.95(468.55)624-364(470)
Rashtriya Chem 75.45(76.15)132-70(126)
Raymond 284.85(289.95)458-195(52)
Rcom 102.9(104.5)204-74(3005)
Reliance Capital 572.05(576)881-388(880)
Reliance Ind 988.55(993.15)1187-840(702)
Reliance Power 118.55(121.25)191-106(1008)
Relinfra 624.4(627.55)1225-492(673)
Rolta India 134.2(134.65)199-128(39)

S

S A I L 159.85(156.4)258-150(198)
Satyam Comp 67.05(67.25)113-54(818)
Sbi 2582.7(2590.65)3515-2014(286)
Shipping Corp 105.7(106.25)202-98(70)
Siemens 869.75(869.4)896-645(151)
Skf 549(553.35)630-345(1)
Sobha Developers 260(258.35)403-185(8)
Sterling Biotech 96.85(96.95)125-95(262)
Sterlite Ind 159.9(158.2)223-148(561)
Sterlite Optical 46.4(46.95)124-44(107)
Sun Pharma 444(434.7)511-303(81)
Suntv 439.5(439.15)556-370(10)
Suzlon Energy 46(45.35)76-42(3237)
Syndicate Bnk 112.8(112.85)164-82(65)

T,U,V

Tata Chem 314.9(321.3)446-295(100)
Tata Elxsi 244.5(236.7)347-224(115)
Tata Power 1229.55(1229)1465-1142(9)
Tata Tea 98.25(97.4)138-85(356)
Tatacomm 210.45(217.8)354-192(100)
Tatamotors 1122.35(1117.95)1381-670(281)
Tcs 1071.95(1082.4)1221-692(114)
Tech Mahindra 710.9(706.05)921-539(39)
Thermax 568.1(574.5)926-542(8)
Tisco 601.5(596.3)737-448(1125)
Titan Ind 3431.15(3461)4244-1765(43)
Tn Newsprint 124(123.5)163-83(25)
Torrent Pharma 519.95(518.15)624-490(16)
Torrent Power 241.15(244.4)374-201(85)
Tvs Motor 56.5(57.25)87-37(414)
Union Bank 333.5(332.6)426-268(26)
Unitedphos 137.25(135.75)219-125(110)
Vijaya Bank 71.9(72.35)115-46(149)

W,X,Y,Z

Welspunguj 196.35(200.7)295-144(93)
Wipro 431(439.35)499-327(75)
Wockhardt 312.2(313.4)425-115(26)
Wyeth 848(818.9)900-750(1)
Zeeenter 119.1(118.95)163-106(32)

GROUP B

A

3i Infotech 40.2(40.3)82-38(238)
A P Paper 157(153)244-73(10)
Aban Offsho 561.1(581.9)1276-515(208)
Adani Power Ltd 110.6(110.75)144-107(37)
Adani Power Ltd 110.6(110.75)144-107(37)
Adhunik Metaliks 91.55(92.55)136-77(12)
Adlabs Films 146.8(149.45)309-122(288)
Ador Welding 163.95(162.1)241-152(9)
Aegis Logis 288.3(288.9)416-111(10)
Aftek Ltd 11.57(11.82)20-11(89)
Ahluwalia Contracts India 122.5(123.3)245-114(18)
Ahluwalia Contracts(India) Ltd 122.5(123.3)245-114(18)
Ajanta Pharma 196.5(196.95)273-163(7)
Akar Tools 83.4(84.95)100-28(17)
Alchemist 228(227.9)272-157(94)
Alembic 64.95(64.65)77-43(36)
Allcargo Global Logistics 166.05(159.9)200-125(12)
Allied Digital Services 82.25(78.35)270-71(41)
Alstom 237.2(229.3)349-223(60)
Andhra Cements 13.35(14.05)29-8(108)
Andhra Petroch 25.05(24.6)35-13(58)
Anjani Fabrics 45.5(41.4)67-8(85)
Ansal Properties 35.25(35.35)97-32(55)
Aptech 92.8(93.15)185-81(77)
Arrow Webtex 70.35(69.95)141-31(1363)
Arshiya International Ltd. 199(211.85)363-170(12)
Ashapura Mine. 29.65(30)75-25(44)
Asian Hotels (East) Ltd 263(260.5)494-200(8)
Asian Hotels 216(219.3)700-201(10)
Astec Life Sciences Ltd 45.75(45.65)92-45(25)
Astra Micro 36.15(37.1)52-34(392)
Atlanta 74(74.1)102-42(60)
Atul Chem 158.7(160.55)217-83(12)
Aurionpro Solutions 190(194.6)343-188(5)
Autoline Industries 123.45(127)279-106(22)

B,C

B O C India 264.7(271)366-165(8)
Bajaj Hind 68.7(68.55)150-65(217)
Balrampur Chini 70.25(70.2)99-62(167)
Bank Of Maha 54.2(54.55)84-48(59)
Bartronics India 57.1(57.75)164-56(59)
Bata India 343.65(345.75)415-226(22)
Bayer 851.5(829.4)1173-593(50)
Berger Paints 82.05(84.95)123-53(66)
Bgr Energy Systems 437.4(440.35)871-402(34)
Bhageria Dye 28.7(31.45)58-22(55)
Bharati Shipyard 145.9(144.05)302-129(83)
Bhussteel 433.25(438.5)545-252(257)
Binani Cement 87.5(87.75)108-72(11)
Biocon Ltd 327.5(326.85)464-272(61)
Bl Kashyap 19.35(19.35)50-19(128)
Bombay Bur Trdg 414.35(422.6)685-297(7)
Bombay Rayon Fashions 253.85(252.7)277-179(10)
Carbon Everflow 83.6(83.85)111-79(19)
Cclpr 187.95(194.2)380-157(6)
Ceat 100.9(102.3)195-85(49)
Cholam. Inv 168.05(168.4)212-84(7)
Chromatic India 139(140.7)154-20(104)
Cinemax India 44.7(46)76-39(31)
City Union Bnk 43.5(43.65)54-27(118)
Coal India Ltd 346.15(344.5)357-287(747)
Colourchem 615(619.85)839-506(2)
Coral Lab 61(60.95)148-51(17)
Core Project 317.75(314.65)344-150(59)
Coromandel Fert 281(285.35)373-137(24)
Cosmo Films 88.25(89)187-86(12)

D,E,F

D C M Shr. Con 41.5(41)62-39(26)
D C W 11.09(10.99)20-10(104)
D F M Foods 107.9(103.45)132-40(16)
Deep Industries 58.95(59.2)122-53(19)
Deepak Fert 154.75(154.95)212-102(6)
Development Credit Bank 42.15(42.35)76-32(314)
Dewan Hsq Fin 236.35(241.25)347-198(4)
Dhampur Sugar 60.75(59.9)85-53(21)
Dhanuka 69.3(69.75)103-48(55)
Dishman Pharma 95.95(94.6)235-87(25)
Divi'S Lab 617.3(620.3)797-582(3)
E I Dparry 205.95(208.45)289-160(17)
Easun Reyrolle 79.65(80.15)147-75(17)
Eclerx Services 627(624.75)797-317(7)
Eicher Motors 1179.65(1157.7)1449-604(4)
Elder Pharma 355(357.25)440-309(41)
Elecon Eng 65.4(65.85)103-59(22)
Electrosteel C. 30.85(30.1)56-28(84)
Elgi Equip. 89.05(90.2)106-43(32)
Empee Distilleries 111.95(111.05)178-99(44)
Empowerind 8.09(8.36)10-3(966)
Entertainment Network India 228.4(221.5)275-179(7)
Ess Dee Aluminium 402(403.45)534-361(139)
Essar Oil 118(118.55)161-94(191)
Essarship 88.6(87.95)136-67(28)
Ester Ind 40.6(39.75)104-17(117)
Everest Kanto Cylinder 71.05(71.45)145-63(36)
Everonn Systems India 545.35(541.95)756-334(153)
Fameindia 69.9(63.55)92-39(417)
Fedmoggoe 183.35(171.35)206-97(112)
Ferro Alloys 15.3(15.64)33-10(70)
Firstsource Solutions 16.05(16.15)36-15(203)
Fortis Healthcare 148(149.45)185-124(33)
Foseco India 444.9(444)515-360(5)
Future Capital Holdings 132.85(135.65)302-131(184)

G

G I C Hsq Fin 93.75(94.65)161-85(34)
Gammon India 104.5(106)241-100(12)
Ganesh Poly 63.35(64.45)79-36(18)
Gangotri Iron 45.5(44.4)50-19(208)
Garware Poly 110.1(108.4)293-58(69)
Gateway Distriparks 111.35(108.45)134-97(51)
Gati 54.45(53.75)90-49(29)
Geodesic Inf 79.7(81.2)142-67(44)
Ghcl 39.85(39.5)54-36(3204)
Gitanjali Gems 209.95(210.9)395-94(933)
Glenmark Phar 271.3(271.7)389-237(24)
Globus Spirits 129(128.65)197-96(21)
Glodyne 361.45(361.85)775-309(84)
Godawari Power 168.8(167.5)319-157(10)
Godrej Indus 164.4(164.95)247-140(27)
Golden Securities 15.8(16.5)21-5(86)
Goodyear India 254.9(261.45)409-203(16)
Grabal Alok Impex 31.75(33)67-30(102)
Greenply Ind 193(185.55)227-158(7)
Gruh Fin 313.75(321.95)449-203(7)
Guj. Alkalies 117.1(115.45)146-106(9)
Guj. Amb Exp 28.85(29.8)51-16(38)
Guj. Fluoroch. 345.7(337.15)349-135(91)
Guj. Nre Coke 50.75(49.4)94-41(477)
Guj. State Fert 347.55(355.2)412-200(8)
Gujapoind 132(130.55)246-124(8)
Gujarat Pipavav Port Ltd 61.2(59.9)67-49(84)

H

H E G 211(214)387-176(27)
H F C L 10.01(9.54)16-7(154)
Hanung Toys 193.4(194.05)414-172(39)
Harrisons Malay 80(80.95)120-65(44)
Havell`S India 346.8(350.45)446-264(24)
Henkel India 45(45.25)76-28(325)
Hercules Hoists 221.05(220.35)385-199(21)
Himalya Int 24.2(23.4)47-19(163)
Hind Con 35.05(34.5)72-31(1931)
Hind Motors 15.7(16)30-15(81)
Hind Oil Exp 179(163.75)293-155(2411)
Hondasiel 349.95(354.7)648-320(4)
Hotel Leela 36.35(36.6)58-34(54)
Hyderabad Ind 346.6(351.75)761-324(5)

I,J

I F C I 51.3(51.9)80-46(1819)
I V R Cons 71.8(71.75)194-60(224)
Iid Forgings 199(211.85)363-170(12)
Il&Fs Transportation Networks Ltd. 209.95(202.95)367-189(67)
Ilfs Venture 31(31.3)54-29(42)
Inabs 370(377.6)454-256(4)
Indcap Fin 8.24(8.12)12-4(160)
Indiabulls Finan 142.3(143.5)240-99(58)
Indiabulls Power 22.2(22.9)32-21(414)
Indosolar Ltd 17.15(17.6)30-16(188)
Indosolar Ltd 17.15(17.6)30-16(188)
Indraprastha Gas 298(294.7)374-209(13)
Indswift Lab 88.5(89.5)158-62(15)
Inox Leisure 47.45(48.85)87-41(129)
Insecticides India 279.85(278.7)346-105(13)
Invest. & Pre 78.15(78.7)196-72(33)
Irb Infrastructure Developers 184.3(180.65)312-148(349)
Ivrcl Infrastruc 71.8(71.75)194-60(224)
J B F Ind 164.35(164.15)228-103(30)
J K Ind 88.95(90.6)235-75(55)
J Kumar Infraprojects 132.55(134.7)272-131(11)
Jagran Prakashan 113(113.85)148-104(9)
Jai Corp 155(156.95)309-125(114)
Jain Irrigation 180.65(182.65)264-155(102)
Jaiprakash Hydro 38.65(38.4)76-35(91)
Jay Shree Tea 161.55(163.65)210-114(101)
Jhs Svendgaard Laboratories 68.8(69.05)128-49(42)
Jindal Drilling 446(445.05)668-416(19)
Jindal South West Holdings 872.4(876.45)2251-805(23)
Jindalph 164.25(162.2)306-138(47)
Jindpolyfm 425.95(424.85)700-175(80)
Jk Cement 133.7(133.55)199-110(23)
Jk Paper 45(45.7)75-44(36)
Jubilant Org 159.85(160.05)395-155(9)
Jyothy Laboratories 198.9(196.7)321-160(159)
Jyoti Struct 77.85(78.7)177-77(26)

K,L,M

K L G Systel 57.1(58.35)140-56(33)
K R B L 27.25(27.55)54-21(192)
K S B Pumps 480(483.75)610-410(7)
Kajarir 181(189.85)335-34(7)
Kalpataru Pwr 111.15(110.7)227-106(16)
Kalyani Steels 78.3(79.15)156-63(44)
Kansanero 860(786.2)1055-545(5)
Kar Vysy Bank 389.75(391.2)507-239(7)
Karnataka Bnk 99.6(99.55)192-96(98)
Karutglob 13.02(13.02)38-12(1357)
Kaveri Seed Company 316.15(324.4)429-235(17)
Kemrock Ind 533(502.6)777-430(156)
Kesoram Ind 187.4(190.6)418-175(6)
Kolte Patil Developers 44.85(47)76-35(99)
Kpitcumm 159.85(162.35)192-88(30)
Kwality Dairy 118.75(118.2)155-80(771)
Laks Vilas Ba 96.3(97)142-73(74)
Lakshmi Elect 250(252.5)388-218(12)
Lakshmi Machine 2175(2091.3)2920-1752(0)
Lloyds Steel Ind 16.05(16.35)23-11(185)
Lumax Auto Technologies 137(131.5)222-97(10)
M R F 6461.95(6588.6)9812-5332(2)
Macmillan Ind 34.15(35.15)78-31(29)
Madras Cements 97.3(93.55)133-85(78)
Magmafin 58.4(58.2)88-50(47)
Mah Scooter 337.5(341.45)494-308(3)
Mahindra 719.2(698.55)913-365(9)
Mahinlife 353(359.25)561-300(5)
Man Infraconstruction Ltd. 137.65(137.35)408-123(92)
Manappuram Gen 115(117.25)189-66(74)
Mangalam Timber 16.6(15.3)38-15(84)
Mangalore Chem 28.35(28.9)48-22(137)
Marg 104.1(102.3)243-100(29)
Max India 142.95(144)223-132(70)
Mcleod Russel India 258.25(263.9)288-165(265)
Mic Electronics 24.5(24.95)45-16(50)
Midfield Industries Ltd 52.6(55.05)455-45(21)
Mmtc Ltd 928.45(929.4)1935-905(3)
Monnet Ispat 521.85(526.5)682-350(16)
Monsanto India 1687(1576.6)2265-1499(1)
Motherson Sumi 210.1(207.05)222-122(134)
Msp Steel&Pow 59.1(59.4)74-33(112)
Mundra Port 131.55(133.5)185-112(64)
Mysore Cem 38.85(37.2)64-32(92)

N,O

N I I T 47.95(47.2)74-42(26)
N R Agarwal 52.45(53.2)108-33(41)
Nagarjuna Agri 138(139)385-117(13)
Nagarjuna Con 95.25(95.85)197-86(26)
Nagarjuna Fert 25.85(25.9)42-25(751)
National Pero 497(493.25)580-225(6)
Nbventure 228.55(220.8)447-216(7)
Neha International Ltd. 119.85(126.15)271-79(34)
Nesco 451.5(465)777-417(2)
Net 4 India 115.4(115.25)159-81(9)
Network 18 Media 138.55(141.7)191-96(70)
Nhpc 22.8(22.9)34-22(1199)
Nhpc Ltd 22.8(22.9)34-22(1199)
Niit Technologies 173.9(175.45)234-164(7)
Nitin Fire Protection Industries 78.5(78.55)91-57(220)
Nocil 15.7(15.9)26-14(80)
Noida Toll Bridge 25.95(26.15)40-24(114)
Nucleus Soft 76(75.7)177-72(13)
Oil India Ltd 1241.9(1253.7)1635-1100(2)
Onmobile Global 252.45(249.05)432-180(487)
Opto Circu 272.9(261.9)327-210(259)
Orbit Corporation 47.65(47.95)172-44(220)
Orbit Exp 64.95(67.65)81-26(47)
Orissa Minerals Development Company Ltd 47843.1(48022.4)92200-20475(0)

P,Q,R

Page Industries 1437(1435.1)1689-757(1)
Panama Petro 199.3(201.45)319-172(5)
Pantaloon Ret 237.6(238.8)556-218(28)
Parabolic Drugs Ltd 40.6(41)79-38(32)
Parekh Aluminex 245.65(247.85)604-135(4)
Patni Computer 455.85(455.45)550-390(27)
Persistent Systems Ltd. 344(346.55)507-337(5)
Petronet Lng 119.65(118)136-75(339)
Phoenix Mills 172(177.35)269-160(12)
Pipavav Shipyard 79.05(79.3)119-59(52361)
Piramglas 100.4(102.35)142-71(26)
Pix Trans 80(79.1)105-57(14)
Plethico Pharmaceuticals 351(339.55)450-326(6)
Polyplex Corp 195.95(190.85)509-94(209)
Pondy Oxides 30.8(33.8)72-20(62)
Praj Ind 69.9(70.5)98-61(102)
Prakash Steelage Ltd 137.4(134)242-117(183)
Pratibha Industries 54.7(53.35)89-50(140)
Prime Focus 43.4(43.75)79-20(105)
Prism Cement 51.5(51.5)65-44(27)
Priyadarshni Sp 60.45(60.05)136-16(25)
Prraneta Industries 74(74.8)87-28(253)
Pslltd 71.9(68.45)155-64(63)
Ptc 79.4(81.3)145-74(198)
Punjab Alkalies 42.45(44.65)52-24(32)
Pvr 93.8(97.5)193-93(36)
Radico Khait 132(132.05)185-116(28)
Raj Television Network 48.35(49.4)86-42(39)
Rajesh Exp 114.75(116.65)145-74(96)
Rallis India 1281.5(1263.6)1590-790(1)
Ramco Ind 46.65(46.55)83-42(24)
Ramsarup Industries 17.4(18.05)119-17(60)
Rane (Madras) 244.95(238.75)354-165(4)
Refex Refrigerants 35.5(33.85)51-20(78)
Rei Agro 27.85(28.25)34-18(906)
Reliance Indust 620.15(625.8)1079-453(103)
Reliance Media World Ltd 72.9(73.55)121-45(72)
Religare Enterprises 496.15(484.65)528-368(13)
Rohit Ferro Tech 44.4(45.1)67-34(61)
Rswmltd 137.1(142)204-101(9)
Ruchi Soya Ind 98.5(99.65)143-79(31)
Rural Electrification Corporation 224.15(222.8)409-216(479)

S

S Bk Of Bikaner 509(531.5)781-371(9)
S Bk Of Travan 710.95(717.55)1080-574(5)
S R F 310.55(309.7)444-173(16)
Saagrr 20.3(22.55)44-16(55)
Sacheta Metals 21.2(22.3)86-11(64)
Sadbhav Engi 106.7(107.4)164-93(92)
Sahyadri Industries 51.25(52.3)195-50(41)
Sakthi Sugars 35.75(36.25)68-35(49)
Sandesh 257(259.75)330-177(5)
Sandur Mang 560.8(555.4)1097-532(9)
Sanghvi Movers 106.7(105.7)235-104(38)
Sasken Comm 155(151.6)237-149(22)
Se Investments 20.7(20.35)41-14(156)
Sel Manufacturing Company 17.7(17.95)84-16(169)
Sesa Goa 258.9(259.6)494-220(684)
Sh Precoated St 163(164.4)296-129(11)
Shanthi Gears 35.6(34.85)55-32(32)
Shasun Chem 49.45(50.95)100-45(43)
Shree Cement 1890(1865.55)2542-1504(48)
Shree Ganesh Jewellery House Ltd 152.4(151.1)258-107(14)
Shree Renuka Sugars 70.05(68.8)108-51(700)
Shrenuj & Co 53.5(54.05)63-33(55)
Shriram Trans 735.5(736.1)899-490(7)
Siehealth 1718.5(1710.4)1799-1205(7)
Sintex Ind 139.2(143.75)237-131(143)
Sks Microfinance Ltd 546.45(565.5)1490-530(42)
Sona Koyo St 14.45(14.7)24-14(70)
Sonata Soft 32.75(32.3)66-31(579)
Southind.Bank 20.45(20.35)29-13(335)
Sparsh Bpo Services 107(107)108-36(17)
Spectacle Industries Limited 20(20.2)178-12(347)
Spicejet 38.2(38.6)97-36(1290)
Sr Ray Alkalies 9.18(9.32)18-8(216)
Srei Int Fin 41.2(41.6)78-35(107)
Standard Ind 23.9(24.3)55-23(316)
State Trading 239.65(241.05)488-200(36)
Strides Arcolab 333(339.7)477-302(71)
Subexltd 50.4(50.55)94-45(267)
Sujana Metal Products Ltd. 9.73(9.58)46-8(137)
Sujana Towers 27.6(29.85)45-9(939)
Sujanametal 9.73(9.58)46-8(137)
Sun Pharma Advanced Research Company 72.7(67.4)111-65(954)
Sundram Fast 46.85(47.55)76-43(37)
Sunflag Iron 26.95(26.4)36-21(55)
Sunil Hitech 108.95(105.3)268-81(81)
Sunteck Realty 300(302.95)714-285(13)
Supreme Ind 143(142.95)169-90(37)
Suranaco 110.2(108.4)140-61(9)
Surya Roshni 98.2(97.2)123-75(17)
Suryalak Cott 85.75(85.45)149-48(42)
Sutlej Textiles 240(231.05)371-104(5)
Swaraj Engin 422.95(417.95)557-282(4)

T,U

T.V. Today 60(61.45)122-53(26)
Take Solutions 34(33.8)43-22(169)
Tanla Solutions 17.4(17.65)50-14(60)
Tata Coffee 995.6(999.4)1050-348(1020)
Tata Investment 501.5(498.95)669-439(17)
Tata Metaliks 119.5(102.7)167-101(335)
Tata Sponge 356.25(318)405-295(192)
Technofab Engineering Ltd 144.35(144.7)310-116(58)
Television 18 73.05(73.7)98-60(190)
Texmaco 31.6(31.9)160-30(212)
Thomas Cook 43.7(44.15)77-43(34)
Tide Water 6228.3(6385.65)10699-4861(0)
Time Technoplast 59.4(57.9)65-42(41)
Timken India 164.05(157.6)217-99(206)
Tinplate Of India 65.9(60.2)92-55(480)
Tonira Pharma 17.4(18.35)44-17(211)
Transport Co 93.9(96.95)145-89(12)
Trent 880(879.65)1196-751(3)
Triveni Eng & Ind 96.7(96.55)143-78(25)
Ttk Prestige 1984.9(1990)2073-499(19)
Ttml 14.79(14.79)25-13(246)
Tulip 138(139)201-133(13)
Ubholding 180.05(179.15)345-173(12)
Uco Bank 100.4(99.55)152-55(249)
Uflex 127.8(129.1)325-90(188)
Ultratech 1017(1037.6)1174-820(9)
Unichem Lab 177.05(178.35)269-150(330)
Unitdspr 1026.5(1028.55)1683-951(7)
Unitech 36.15(37.05)98-30(2302)
United Bank Of India 101.75(102.05)152-66(16)
Unity Infraprojects 54.25(55.35)138-53(26)
Ushdev Int 387.95(385.2)495-193(29)
Usher Agro Ltd. 89.85(89.4)108-51(171)
Uttam Steel 107.55(107.5)172-98(10)
Utv Software Comm 529(532.05)618-386(4)

V,W,X,Y,Z

V Guard Industries 158(158.65)215-88(7)
Vaibhav Gems 35.5(33.4)43-18(168)
Vardhman Poly 65.4(65)89-40(72)
Vardhtext 257.85(252.5)376-227(10)
Varun Industries 189.15(190.35)260-112(95)
Venkys 504.75(521.75)1012-298(9)
Vesuvius 291(287.2)353-222(12)
Videocon 186.95(180.85)294-175(114)
Vijayeswari Textiles 16.4(16.25)38-15(102)
Vijayeswari Textiles Ltd. 16.4(16.25)38-15(102)
Vishal Retail 30.95(34.1)71-25(241)
Vivmed Labs 239.6(237)350-137(21)
Voltamp Transformers 545.3(551.35)1135-543(11)
Voltas 154.8(157.6)262-147(108)
Webel Sl Energy 76(74.05)169-56(18)
West Coast Pap 77.5(77.05)111-54(32)
Whirlpool 243(245.05)338-159(29)
Wire & Wireless 7.72(7.83)18-7(138)
Yes Bank 274.1(274.25)388-233(304)
Zee News 10.9(10.82)20-10(106)
Zuari Ind 585(584.8)895-557(15)
Zylog Systems 380.3(374.15)612-276(31)

GROUP T

A

Ahlcon Parent 64(58.05)132-40(467)
Andrew Yule 24.95(25.5)50-23(92)
Assam Company 16.85(17.15)29-13(421)
Atlas Cycles 225.5(220.25)306-190(23)
Atulltd 32.8(31.95)75-25(159)

B,C

Binani Ind 172(176.8)263-82(9)
Blackrose 12.25(12.25)17-5(110)
Cerebra Int 27(27.6)40-14(104)
Chandnit 56.15(59)143-51(230)
Choice International 82.5(81.95)233-69(82)
Commitment Cap 29.5(28.8)179-26(288)
Compulearn 16.07(16.37)23-9(112)
Cravatex 500(474.05)752-164(2)
Cubical Finan. 17.8(16.75)39-8(70)

D,E,F

Db Stock Brokers 72.25(71.8)85-14(23)
Dhanalakshmi Bk 99.3(101.6)212-94(112)
Dover Securities 81(83.2)787-81(25)
Financial Tech 755(756.05)1670-689(7)

G

Genesys Int 176(176.6)315-135(62)
Goodricke Group 137.8(140.95)163-111(30)

H

Hind Composites 520(524)639-336(75)
Hind Dorr 77.05(77.3)159-75(82)
Hitachih 202.45(202.55)402-170(26)

I,J

I F B Agro Ind 81.4(80.45)120-53(178)
I F B Ind 145.35(152.95)182-84(359)
Ind. Hume Pipe 128.35(131.55)199-111(7)
India Secur 65(62.15)76-12(79)
Ishita Drugs 53(51.35)80-8(19)
It&T 71.5(70.85)146-58(21)
J M A Ind 147.4(142)202-120(13)
Jaihind Synth 14.73(15.5)58-3(83)
Jayaswals Ne 23.85(23.85)51-22(50)
Jvlagro 16.55(17.05)45-10(147)

K,L,M

Kotawala Ind 77.8(77.05)81-25(235)
L N Polyesters 32.35(30.85)38-15(150)
Lee & Nee Soft 10.6(10.29)10-1(393)
Maharashtra Pol 200(172.15)200-100(25)
Marson`S 14.6(14.95)20-12(76)
Mount Ev Min 71.15(71.55)101-65(46)

N,O

Nalwa 765(754.25)1425-750(4)
Nelco 67.45(68.45)152-67(21)
Nfl Infotech 190.25(192.9)204-70(159)
Nirlon 47.7(47.4)84-46(26)

P,Q,R

Peninsula 59.75(59.95)83-47(36)
Prakash Ind 74.1(73.6)243-70(363)
R M Mohite Textiles 219.85(209.45)380-24(63)
Rain 142.2(143.35)219-131(8)
Refex Refridge Rants Ltd 35.5(33.85)51-20(78)
Rich Capital 72(71.85)128-69(25)
Roselabs 13.49(12.86)44-7(276)

S

S Kumars 49.35(51.05)97-48(428)
Shalibhadra Fin 46.4(44.95)60-19(34)
Sharyans Res 58.15(55.75)129-50(151)
Shirp Gold Ref 101.2(101.75)274-85(13)
Sri Adhikari 68.15(71.6)81-26(53)
Symphony Comfort 1211(1263.2)1480-297(1)

T,U,V

Tci 1375(1498.25)3165-1310(2)
Tips Indus 29.1(30.6)57-26(80)
Vas Animations 74.6(78.5)188-44(16)
Viceroy Hotels 33.85(33.6)60-26(78)
Vinyl Chem 9.85(10.21)21-7(183)

W,X,Y,Z

Walchandnagar 130.7(133.6)260-110(34)
Welspun Investments And Commercials Ltd 68(70.95)176-62(16)

GROUP S

A

Abc India 137.5(136.1)175-83(7)
Accentech 119.7(122.55)372-118(48)
Ador Fontech 407.2(404.95)437-165(2)
Alphageo 108(111.6)241-97(91)
Amrutanj 628.9(633.3)1345-553(9)
Amrutanjan Health Care 628.9(633.3)1345-553(9)
Amtek Auto 133.55(131.65)200-106(189)
Amtek India 81.4(80.05)88-50(318)
Ankur Drugs & Ph 52.3(53.3)243-47(69)
Asian Star 1103.75(1032.3)1350-787(4)
Atlas Copco 2665.6(2666.45)2688-870(34)

B,C

Bajaj Elect 228.25(226.2)347-190(5)
Banswara Syntex 132.95(130)151-100(10)
Bf Utilities 749.55(743.75)1143-649(228)
Bhansali Eng Poly 39(35.55)45-16(89)
Bharat Bijlee 934.95(942.1)1316-735(3)
Bi 418.2(417.1)787-403(22)
Bihar Tubes 130.6(129.3)170-95(42)
Camson Bio Technologies 108.05(108.45)252-89(24)
Century Plyboards India 63.45(61.25)76-50(134)
Cmifpe 1277.5(1257.65)1985-1131(4)
Compucom Soft 17.9(18.45)34-10(343)

D,E,F

Dhunseri Tea 149.5(150.1)243-119(9)
Diamines & Chem 79.75(71.15)96-47(15)
Diamond Power Infrastructure Ltd 136.5(138.9)264-119(36)
Dolphin Off Ent 138.85(143.7)405-132(52)
E I H Ass Hote 150.05(148.5)250-121(7)
Emami 362.1(361.05)512-292(4)
Emco 60.85(58.8)99-55(77)
Erainfra 191(190.3)243-186(60)
Fulford 814(822.75)1273-792(2)

G,H

Genus 16.85(15.5)28-14(1166)
Grindwell Nort. 212.25(212.85)251-146(5)
Gulf Oil Corp 75.2(75.2)146-67(30)
Hawkins Cook 849.3(865.6)1360-825(1)
Hbl Power 19.75(20.1)41-17(232)
Hiran Orgochem Ltd 9.01(8.98)16-7(143)

I,J

I.C.S.A. 114.1(116.15)162-112(229)
Indian Toners 17.25(17.15)39-16(260)
Int Travel House 170.05(170.85)316-132(6)
Ion Exchange 123.95(126.4)263-121(12)
Jmfinan 23.9(23.5)47-20(371)
Jupiter Bio 19.8(20.1)149-18(330)

K,L,M

K S Oils 30.8(30.95)71-28(237)
K Sera Prod 11(11.11)19-10(1377)
Kavveri Telecom 111.8(110.65)167-76(137)
Kennamet 513.7(492.7)684-310(2)
Linc Pen & Plastics 70(65)99-60(28)
Madhucon Projects 90.5(87.3)174-77(151)
Man Indus 60.8(59.75)109-54(63)
Manugrap 54.55(54.75)76-43(37)
Mercator Lines 35.75(36.1)76-33(210)
Micro Tech 117.8(122.3)228-111(28)

N,O

Nakoda Tex 11.45(11.58)20-9(348)
Navin 249.6(248.15)363-233(120)
Orient Abrasive 35(36.5)42-26(44)
Oriental Cont 322.85(323.2)419-282(64)

P,Q,R

Parenteral Drugs (India) Ltd. 138.1(143.5)399-134(10)
Parenteral Drugs 138.1(143.5)399-134(10)
Patel Eng 132.55(134.65)500-131(79)
Pioneer Emb 18(17.5)35-14(81)
Rainbow Papers 55(52.95)65-24(31)

S

Sahara 164(162.8)222-117(20)
Sarda Energy & Minerals Ltd 188.7(189.55)382-172(37)
Sardaen 188.7(189.55)382-172(37)
Schenectady 960(910.9)989-448(3)
Shakti Pumps 123(128.85)339-87(21)
Shivvani 269.9(266.55)496-237(3)
Simbhals 42.35(43.1)53-32(25)
Southern Ispat 9.39(9.4)25-7(168)
Spanco Tele 143.5(145.95)208-76(10)
Steel Str Wheel 230.6(231.35)474-106(8)
Sumeet Ind 29.8(29.35)34-21(515)
Suryajyoti Spin 40.95(40.45)64-21(67)

T,U,V

Tilaknagar Industries 55(54.55)147-38(25)
Timex 28.25(28.4)51-24(46)
Tvs Srichakra 255.05(255.25)369-226(9)
Twilitaka Ph 46.2(47.5)203-46(154)
Unitedbrew 469.7(470.6)536-183(17)
V B C Ferro 238.6(242.45)451-200(8)
V I P Ind 640.7(646.15)801-224(653)
V S T Tillers Tr 440(430)625-290(12)
Vadilal Ind 133.45(136.45)172-74(8)
Valecha Eng 96.25(96.45)236-88(66)

W,X,Y,Z

Yuken India 244.75(227.9)340-148(6)
Zenith 9(8.99)27-8(139)

GROUP Z

A

Birshledu 16.7(16.45)94-13(119)

B,C

Clarus 103.8(103.7)110-13(256)
Confipet 16.9(16.8)27-7(174)

D,E,F

D J S Stock 104.4(97)150-43(42)
Dintex Dyechem 31.7(32.7)43-10(65)
Empee Sugars 63.75(63.75)83-28(395)
Empire Ind 631(636.85)910-400(2)

G,H

Hind. Copper 293.4(292.8)562-230(49)

I,J

Insul Elec 300(302.95)714-285(13)

K,L,M

Kadamb Constructions 53.95(54.75)87-40(47)
Kalefilms 28.05(27.95)30-5(42)
Karmaisp 126(127.75)131-22(176)
Khaitan Weav Mills 20(20.2)178-12(347)
Margltd 104.1(102.3)243-100(29)

N,O

National Min 279.65(280.35)364-227(77)
Neha International 119.85(126.15)271-79(34)
Odyssey Corporation 215(211)230-73(25)
Ommeinfra 36.4(36.55)69-25(31)

P,Q,R

Pflinfotc 163.3(171.85)194-13(31)
Punjab Wool 17(16.2)17-5(441)
Rama Paper 35.55(34.55)40-11(75)

S

Swan Mills 104(103.65)173-97(176)

T,U,V

Vijay Shanthi B 21.75(21.55)50-20(469)

Narendra Modi or Rahul Gandhi? Who will win the battle royale of the Lok Sabha Elections 2019


Get real-time news updates, views and analysis on Lok Sabha Elections 2019 on Deccanherald.com/news/lok-sabha-elections-2019 


Like us on Facebook or follow us on Twitter and Instagram with #DHPoliticalTheatre for live updates on the Indian general elections 2019.

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry