Stock prices on March 25, 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 783.6(772.95)974-595(33)
A C C 1037.55(1033.6)1133-700(49)
Abg Shipyard 368.45(362.8)498-226(149)
Abirlanuv 790.6(782.05)965-704(7)
Acl 138(135.55)166-100(165)
Adani Enter 598.95(593.95)785-460(33)
Akruti City 219.4(216.35)557-183(49)
Alfalaval 1487(1496.25)1574-1114(1)
Allahabad Bank 218.5(214)270-138(60)
Alok Industr 21.3(20.75)35-17(2392)
Alstom Proje 557.55(547.2)874-503(17)
Andhra Bank 143.25(141.55)190-97(42)
Apollo Hosps 478(481.65)599-327(9)
Apollo Tyres 68.35(69.1)88-44(272)
Arvind 56.95(55.25)74-30(846)
Asahi Glass 86.8(86.8)123-57(46)
Ashok Leyland 56.5(56.25)81-45(573)
Asian Paints 2524.95(2509.1)3027-1960(2)
Aurobindo Phar 197.85(199.7)275-156(192)
Aventis Pharma 1998(1951)2059-1710(7)
Axis Bank 1365.75(1316.5)1608-1129(279)

B

B A S F India 519.3(505.25)725-353(9)
B H E L 2089.55(2050.6)2695-1905(92)
Bajajhoin 746.85(733.2)952-562(3)
Ballarpur Ind 32.45(32.15)43-23(201)
Bank Of India 456.05(452.45)588-310(98)
Bharat Earth. 698.3(686.75)1238-565(21)
Bharat Elec 1685.1(1693.85)2228-1602(2)
Bharat Forge 343.95(342.95)412-237(93)
Bhartiartl 339.1(332.9)376-254(230)
Bk Of Baroda 927.5(905)1050-616(49)
Bombay Dye 369.4(369.15)692-290(62)
Boschl 6299(6127.8)6774-4700(3)
Bpcl 592.05(578.7)814-488(42)
Britannia Ind 354.75(352.25)534-313(6)

C

C E S C 309.6(308.1)432-263(10)
Cadila Health 780(765.8)864-537(5)
Cairn India 351.45(351.6)368-266(112)
Canara Bank 613(608.15)844-345(88)
Castrol India 437.75(444.7)556-327(22)
Central Bank Of India 135.15(133.45)211-116(253)
Century Enka 178.7(178.3)312-159(11)
Century Tex 338.55(331.7)575-279(159)
Chambal Fert 76.75(72.25)104-52(1077)
Chennai Petro 209.6(203.4)299-184(20)
Cipla 307.7(305.65)380-286(146)
Colgatepalm. 823(817.9)996-673(11)
Corp Bank 565.8(538.15)814-441(19)
Crompton Gr. 266.35(266.05)349-219(259)
Cummins India 655(648)810-480(21)

D,E,F

Dabur India 95.8(95.9)112-78(61)
Dena Bank 100.6(99.6)151-77(284)
Dish Tv India 65.9(66)77-34(428)
Dlf 248.6(234.15)397-209(1770)
Dlink 68.2(69.9)76-39(52)
Dr Reddy`S Lab 1549.55(1540.9)1855-1160(17)
Dredging Corp 342.6(330.4)640-322(153)
E I H 82.05(82.55)160-74(49)
Edelweiss Capital 38.85(38.25)68-34(141)
Educomp Sol 424.9(420.75)784-387(197)
Eng India 295.4(296.35)538-265(96)
Escorts 137.9(138.55)245-94(131)
Essel Propack 44.9(44.7)65-38(35)
Exide Ind 135.6(134.5)179-109(153)
F D C 101.25(100.9)117-79(19)
Federal Bank 385.75(379)501-250(32)
Finolex Cables 47.35(47.15)66-42(49)
Finolex Ind 86.2(85.75)128-53(219)

G

G E Shipping 260.15(254.75)393-242(35)
Gail 458.35(459.35)535-397(195)
Geometric 61(60.75)87-57(46)
Gillette Ind 1645(1628)2038-1370(1)
Glaxo Smithk. 2095.45(2090.1)2430-1670(3)
Global Tele 417(414)488-340(4)
Gmr Infra 37.45(37.2)68-29(551)
Godrej Cp 356(354.1)479-254(19)
Grasim Ind 2479.6(2431.5)2510-1740(14)
Great Offshore 243.9(244.55)482-220(9)
Gtl Infrastructure 37(36.7)54-33(59)
Guj. Min Deve 136.25(137.15)172-101(64)
Gujarat Gas 377.2(377.65)454-260(13)
Gujarat Narmada 93.5(92.45)146-88(422)
Gujarat St Petronet 100.65(100.4)128-86(83)

H

H C L Infosys 100.6(100.05)140-83(20)
H C L Tech 470.6(460.15)517-338(110)
H D F C Bank 2261.8(2191.5)2518-1785(113)
H M T 60.15(60.25)88-52(101)
Hdfc 662.9(643.55)780-512(398)
Hdil 164.9(161.4)308-122(1213)
Hero Honda 1490.5(1475.7)2094-1377(176)
Hexaware Tec 64.2(60.85)65-32(398)
Hind Petro 340.1(334.4)555-293(84)
Hind Zinc 138.15(132.8)143-90(383)
Hindalco Ind 206.25(204.75)251-129(722)
Hpcl 340.1(334.4)555-293(84)
Hsng Dev Infra 164.9(161.4)308-122(1213)
Hsq Dev Fin 662.9(643.55)780-512(398)
Hul 271(268.8)329-220(152)
Hul 271(268.8)329-220(152)

I

I T C 177.25(172.85)184-126(1517)
Icici Bank 1090.85(1052.85)1277-803(702)
Idbi 139.7(137.8)202-105(962)
Idea Cellular 63.9(61.75)79-48(301)
Idfc 155.6(153.7)218-115(639)
India Cements 94.35(93.35)143-81(144)
India Infoline 71.65(70.6)129-62(149)
Indiabulls Real Est 121.25(118.25)218-99(551)
Indian Bank 220.95(217.95)316-162(42)
Indian Hotels 81.7(81.1)118-76(173)
Indian Ovrsea 147.6(144.8)176-87(104)
Indusind Bank 252.9(257.3)309-165(189)
Infosys Tech 3162(3004.9)3493-2510(219)
Ingersollrand 454.1(434.1)531-335(61)
Ingvysya 305.05(302.3)443-254(73)
Ioc 310.9(304.75)458-274(89)
Ipca Lab 290.35(295.85)350-233(10)
Ispat Ind 22.35(22.4)26-15(1155)

J,K,L

J & K Bank 773(765.75)938-650(22)
J B Chem 133(134.5)148-70(34)
Jaiprakash Ass 90.35(89.4)162-70(1998)
Jet Airways 440.9(436.8)926-392(176)
Jindal 193.75(190.5)234-170(71)
Jindal Stainless 82.3(79.15)135-76(52)
Jindal Steel 665(659.8)755-572(100)
Jsw Steel 906.7(898.3)1400-752(271)
Kfa 40.9(40.55)91-36(526)
Kotakbank 453.25(445.1)529-333(135)
L I C Hsq Fin 204.8(197.7)299-150(3235)
L&T 1598.3(1549)2212-1463(330)
Lanco Infratech 38.5(38)74-31(2216)
Lupin 406.55(407.3)519-313(67)

M,N,O

M & M 672.75(664.35)826-491(207)
M&M 672.75(664.35)826-491(207)
Mangalore Ref 62.1(61.75)89-55(109)
Maruti 1181.8(1168.6)1599-1125(68)
Maytas Infra 192.55(192.2)253-158(81)
Merck 584.3(566.95)1006-553(4)
Mirc Elec 19.8(19.25)30-15(290)
Moser Baer 43.75(41.75)78-37(742)
Mphasis Bfl 394(391)711-355(123)
Mtnl 45.9(45.9)78-38(182)
Mtnl 45.9(45.9)78-38(182)
N T P C 182.25(175.55)222-168(285)
Nation.Ferti 103.35(102.5)144-91(170)
National Alum 101.1(101.3)120-83(92)
Nestle Ind 3670.65(3663.2)4199-2570(3)
Neyveli Lignite 103.35(103)180-91(41)
O N G C 275.65(272.45)368-249(307)
Omaxe 136.4(134.3)155-85(35)
Oracle Fin 2019(1956.45)2510-1910(4)
Orchid Chem 300.55(293.5)344-128(779)
Oriental Bank 373.45(366.5)545-295(39)

P,Q,R

Parsvnath Dev 42.45(40.1)74-25(1309)
Pidilite Ind 138.05(140.25)159-105(24)
Piramalhe 480.9(479.2)599-410(32)
Pnb 1141.9(1122.45)1395-933(28)
Polaris Soft 184.35(181.4)215-132(86)
Power Fin Corp 244.35(233.2)383-217(118)
Power Grid Corp 98.15(97.9)120-91(482)
Punj Lloyd 63.55(63.15)188-58(647)
Ranbaxy Lab 440.55(443)624-364(149)
Rashtriya Chem 80.8(79.2)132-70(569)
Raymond 328.05(318.75)458-195(996)
Rcom 106.8(104.7)204-74(2238)
Reliance Capital 582.5(571.75)881-388(519)
Reliance Ind 1026.05(1010.1)1187-840(546)
Reliance Power 124.25(122.75)191-106(726)
Relinfra 650.65(635.7)1225-492(500)
Rolta India 139.65(136.5)199-128(71)

S

S A I L 167.7(164.7)258-150(271)
Satyam Comp 67(66.7)113-54(899)
Sbi 2709.45(2651.7)3515-2015(333)
Shipping Corp 107.55(107)202-98(85)
Siemens 875.1(876.15)896-645(239)
Skf 572.95(562.85)630-345(5)
Sobha Developers 271.55(275.2)403-185(18)
Sterling Biotech 98(97.65)125-95(364)
Sterlite Ind 168.55(168.15)223-148(567)
Sterlite Optical 50.5(47.3)124-44(733)
Sun Pharma 457.9(454.45)511-303(49)
Suntv 435.85(441.85)556-370(28)
Suzlon Energy 45.55(45.4)76-42(1685)
Syndicate Bnk 115.75(114.35)164-82(75)

T,U,V,W,X,Y

Tata Chem 333.05(326.6)446-295(158)
Tata Elxsi 246.75(245.6)347-224(33)
Tata Power 1315(1268.5)1465-1142(27)
Tata Tea 98.05(99.05)138-85(177)
Tatacomm 236.5(239.45)354-192(171)
Tatamotors 1181.85(1155.55)1381-670(337)
Tcs 1118.2(1093.45)1221-692(181)
Tech Mahindra 736.35(734.8)921-539(20)
Thermax 593.6(585.8)926-542(27)
Tisco 613.6(610.75)737-448(628)
Titan Ind 3509(3489)4244-1765(48)
Tn Newsprint 122.85(121.6)163-83(15)
Torrent Pharma 520(524.55)624-490(2)
Torrent Power 244.05(246.65)374-201(11)
Tvs Motor 58(57.55)87-37(231)
Union Bank 336.4(334.15)426-271(59)
Unitedphos 145.05(141.2)219-125(186)
Vijaya Bank 75.65(73.95)115-46(276)
Welspunguj 204.6(199.85)295-144(201)
Wipro 455.85(439.65)499-327(322)
Wockhardt 322.8(325)425-115(25)

Zeeenter 123.75(119.2)163-106(73)

GROUP B

A

3i Infotech 42.8(41.1)82-38(642)
3m India Ltd 3301(3311.25)4250-2180(2)
A P Paper 173.85(177.9)244-73(93)
Aarti Ind 49.9(49.65)87-42(58)
Aban Offsho 617.2(600)1276-515(312)
Abhishek Ind 13.6(13.4)22-13(232)
Action Construction Equipment 40.45(39.45)75-37(130)
Adani Power Ltd 113.1(112.4)144-107(68)
Adani Power Ltd 113.1(112.4)144-107(68)
Adhunik Metaliks 91.4(91)136-77(18)
Adlabs Films 150.8(150.15)309-122(397)
Ador Welding 168.55(164.25)241-152(15)
Aegis Logis 287.5(288.85)416-112(50)
Aftek Ltd 12.29(12.03)20-11(333)
Ajanta Pharma 200.65(196.2)273-169(29)
Akar Tools 80.8(85.75)100-30(51)
Alchemist 227(227.75)272-157(82)
Alembic 68.45(69.1)77-43(95)
Allcargo Global Logistics 157.25(157.1)200-125(58)
Allied Digital Services 90.95(88.8)270-71(124)
Alstom 245.6(234.8)349-223(107)
Amar Remedies 100.5(96.8)171-58(74)
Andhra Cements 13.84(13.19)29-8(142)
Anjani Fabrics 30(33.3)67-8(160)
Ansal Properties 37.4(37.35)97-32(108)
Aptech 99.25(98.1)185-81(287)
Arrow Webtex 75.45(71.55)141-31(4664)
Arshiya International Ltd. 210.2(213.7)363-170(15)
Artson Eng 51.35(49.1)103-44(33)
Ashapura Mine. 28.75(28.7)75-25(52)
Asian Hotels (East) Ltd 242(222.4)494-200(13)
Asian Hotels (West) Ltd 191.65(174.85)499-170(154)
Asian Hotels 216.6(208.65)700-201(137)
Astra Micro 37.8(37)52-34(60)
Astral Poly Technik 124.15(124.75)194-92(14)
Atlanta 89.55(93.05)102-43(1702)
Atul Chem 167.25(164.2)217-83(68)
Auto. Axles 394.45(384.4)559-330(61)
Autoline Industries 142.45(145.55)279-106(38)

B

B O C India 279.2(268.9)366-197(58)
Bajaj Hind 72.2(71.75)144-65(199)
Balmer Law 137(140.55)174-134(27)
Balmer Lawri. 532.25(527.6)769-499(3)
Balrampur Chini 70.8(71.5)99-62(123)
Bank Of Maha 58.25(59.2)84-48(94)
Bannari Amman Spinning Mills 109.6(111.1)164-95(18)
Bartronics India 60.45(61.55)164-56(121)
Bata India 379.55(356.9)415-226(180)
Bayer 928.5(898.75)1173-593(10)
Berger Paints 84.4(83.5)123-53(54)
Bgr Energy Systems 477.65(469.35)871-402(212)
Bhagwati Banquets 113.05(100.25)198-61(51)
Bharati Shipyard 149.95(147.3)302-129(100)
Bhussteel 443.05(438.85)545-252(329)
Bihar Caustic 126.4(125.85)155-69(15)
Biocon Ltd 337.95(334.1)464-272(86)
Bl Kashyap 19.5(19.45)50-19(118)
Blue Star 347.25(338.9)553-316(17)
Bombay Bur Trdg 415.25(415.45)685-297(4)
Bombay Rayon Fashions 263.75(257)277-179(409)

C,D

C R I S I L 6030(6020.7)6350-4986(0)
Can Fin Homes 108.05(107.8)172-78(48)
Carborun. Univ 225.75(225.9)279-168(23)
Ceat 102.3(102.55)195-85(40)
Celestial Labs 28.7(29.9)45-18(76)
Chemfab Alkalis 54.85(55.3)79-43(134)
Chettinad Cem 484(482.2)638-446(12)
Chokhani Secu. 15.45(14.72)24-13(175)
Cholam. Inv 175.65(176.5)212-85(15)
City Union Bnk 44.7(44.2)54-27(161)
Coal India Ltd 357.45(358.1)370-287(696)
Colourchem 645(643.3)839-517(8)
Core Project 331(329.65)344-150(34)
Coromandel Fert 282.9(282.4)373-137(58)
Cosmo Films 91.3(90.55)187-86(27)
Cox And Kings(India) Ltd 426.45(387.6)659-359(258)
Crew B.O.S. Prod 85.55(85.5)205-77(42)
Daawat 49.65(50.9)87-42(30)
Dabur Pharma 87.5(89)193-82(26)
Deepak Fert 155.8(156.1)212-102(15)
Development Credit Bank 44.15(42.65)76-32(881)
Dewan Hsq Fin 223.3(217.3)347-201(22)
Dhampur Sugar 61.8(63.25)85-53(41)
Dhanuka 69(68.5)103-50(116)
Dishman Pharma 96.4(97)235-87(27)
Divi'S Lab 636.95(630.25)797-582(26)

E,F

E I Dparry 204.85(203.3)289-160(22)
Eicher Motors 1232.05(1245.1)1449-604(1)
Eldeco Hou 232.3(230.5)250-123(36)
Elder Pharma 354.65(358.65)440-309(44)
Elecon Eng 66.75(64.9)103-59(133)
Electrosteel C. 30.85(30.55)56-28(140)
Elegant Marble 39(39.5)60-35(86)
Empowerind 9.09(8.66)10-4(799)
Entertainment Network India 254.9(245.65)275-179(14)
Esab India 469.9(455.9)690-425(5)
Essar Oil 121.85(120.9)161-94(226)
Essarship 87.9(87.2)136-67(42)
Ester Ind 39.75(39.3)104-17(114)
Euro Multi Vision 14.4(14.1)35-13(637)
Everest Kanto Cylinder 75.75(74.9)145-63(107)
Everonn Systems India 559.7(556.55)756-334(81)
Fedders Lloyd 81(78.55)115-71(49)
Fedmoggoe 196.7(197.95)206-97(27)
Ferro Alloys 16.19(15.95)33-10(118)
Fertilizers 39.65(39.15)65-37(60)
Firstsource Solutions 17.35(17.15)36-15(294)
Fortis Healthcare 149.85(150.2)185-124(44)
Future Capital Holdings 136.8(137.2)302-131(145)

G

G I C Hsq Fin 95.45(94.5)161-85(115)
Gammon India 114.5(111)241-100(16)
Ganesh Poly 65.5(62.65)79-40(40)
Gangotri Iron 46.75(47.05)50-19(219)
Garware Poly 118.6(115.15)293-58(126)
Gateway Distriparks 119.65(115)134-97(15)
Gati 54.05(53.8)90-49(38)
Gayatri Projects 219.5(215.6)502-201(14)
Gei Industrial Systems Ltd. 180.55(178.2)238-107(11)
Geodesic Inf 79.9(79.9)142-67(82)
Ghcl 40.15(39.7)54-36(1203)
Gillanders Arbuthnot 106(106.85)141-86(13)
Gillanders Arbuthnot&Co-Ltd 106(106.85)141-86(13)
Gitanjali Gems 239.2(234.9)395-94(828)
Glenmark Phar 280.15(278.7)389-240(77)
Globus Spirits 138.3(144.7)197-96(13)
Glodyne 442(446.05)775-309(104)
Godrej Indus 181.6(176.3)247-140(224)
Gokak Textiles 67(66.05)106-44(27)
Goodyear India 272.1(265.2)409-203(17)
Grabal Alok Impex 31.1(31.45)67-30(101)
Guj. Fluoroch. 346.95(354.75)370-137(43)
Guj. Nre Coke 51.5(51.9)94-41(225)
Guj. State Fert 347.55(343.8)412-207(16)
Gujarat Pipavav Port Ltd 62.8(60.45)67-49(77)

H

H E G 213.4(211)387-176(23)
H F C L 12.01(12.81)16-7(1465)
Hanung Toys 198.7(197.5)414-172(99)
Harrisons Malay 77.8(78.4)120-65(37)
Havell`S India 363.8(368.75)446-264(48)
Henkel India 44.25(42.95)76-28(125)
Hercules Hoists 224(223.95)385-199(22)
Heritage Food 174.5(170.1)258-141(25)
Hind Con 36.35(36.4)72-31(2070)
Hind Motors 15.35(15.35)30-15(201)
Hind Oil Exp 200.85(197.55)293-155(647)
Hind Sanitary 135.1(135.9)153-75(17)
Hondasiel 336(332.55)648-320(4)
Hotel Leela 38.05(38.05)58-34(69)
Hov Services 93.2(90.35)172-64(48)
Hyderabad Ind 354.85(350.1)761-324(7)

I

I F C I 53.8(53.25)80-46(1859)
I T I 32.35(32.25)52-31(88)
I V R Cons 76.3(76.05)194-60(495)
Ibn18 93.55(94)134-75(26)
Icra 1055.1(1050)1480-870(2)
Iid Forgings 210.2(213.7)363-170(15)
Il&Fs Transportation Networks Ltd. 205.6(202.5)367-189(35)
Ilfs Venture 32.2(31.35)54-29(44)
India Glycols 127.6(118.85)212-105(423)
Indiabulls Finan 153.9(152.75)240-103(167)
Indiabulls Power 22.15(21.8)32-21(286)
Indo Tech Transformers 148(148.65)318-141(10)
Indosolar Ltd 18(17.4)30-16(352)
Indosolar Ltd 18(17.4)30-16(352)
Indraprastha Gas 299(300)374-209(13)
Indswift Lab 92.55(92.25)158-62(23)
Inox Leisure 46.15(46.9)87-41(53)
Insecticides India 296.85(291.35)346-112(44)
Invest. & Pre 78.1(77.8)196-72(29)
Irb Infrastructure Developers 192.75(188.45)312-148(219)
Ismt 48.45(47.65)70-42(35)
Ivrcl Infrastruc 76.3(76.05)194-60(495)

J,K,L

J B F Ind 163.35(164.15)228-106(52)
J K Ind 90.65(91.3)235-75(27)
J Kumar Infraprojects 132.3(130.3)272-130(16)
Jai Corp 161.65(160.25)309-125(162)
Jain Irrigation 188.5(186.5)264-155(747)
Jaiprakash Hydro 41.55(41.2)76-35(231)
Jay Shree Tea 157.95(156.9)210-114(17)
Jhs Svendgaard Laboratories 72.7(72.25)128-52(53)
Jindal Drilling 460.85(449.75)668-416(115)
Jindal South West Holdings 944.35(904.15)2251-805(37)
Jindalph 170.45(166.95)306-138(243)
Jindpolyfm 427.3(424.9)700-175(169)
Jk Cement 131.85(130.1)199-110(51)
Jklakshmi 46.4(45.65)79-40(34)
Jubilant Org 154.9(160.05)395-153(62)
Jyothy Laboratories 210.75(207.9)321-160(216)
Jyoti Struct 83.3(78.5)177-76(195)
K R B L 27.9(27.9)54-21(178)
Kajaria Ceramic 74.8(71.7)83-56(328)
Kajarir 183(186.5)335-37(28)
Kalpataru Pwr 121.1(118.2)227-106(80)
Kalyani Steels 81.4(80.65)156-63(50)
Kamat Hotels 106.3(108.95)167-70(193)
Kanchan International 69.45(73.1)218-7(73)
Kar Vysy Bank 402.4(401.2)507-250(12)
Karnataka Bnk 107.8(105.3)192-96(294)
Karutglob 11.69(11.89)38-11(2678)
Kaveri Seed Company 315(312.25)429-235(4)
Kecil 76.9(73.5)123-70(100)
Kei Ind 20.4(20.15)43-20(72)
Kemrock Ind 523(529.75)777-432(7)
Kirlpnu 400.5(404)665-375(24)
Kolte Patil Developers 46(45.85)76-35(87)
Koutons Retail India 33.15(30.15)356-25(256)
Kpitcumm 168.05(167.85)192-88(43)
Kwality Dairy 121(120.95)155-80(574)
L M L 9.9(8.97)16-8(298)
Laks Vilas Ba 96.7(96.2)142-73(66)
Lakshmi Machine 2260(2224)2920-1752(2)
Liberty Phosp 46.05(46.45)85-25(33)
Liberty Shoes 90.05(88.1)134-72(77)
Lloyd Elect 56.65(56.4)93-48(42)
Lloyds Steel Ind 16.1(16.2)23-11(1292)

M

M R F 6563(6538.9)9812-5332(2)
Madras Cements 97.95(97.1)133-85(30)
Magmafin 59.2(57.85)88-50(48)
Mahalaxmi Rub 9.05(9.52)34-6(179)
Mahforg 68.9(67.4)124-56(65)
Mahindra 781.3(774.8)913-368(12)
Mahinlife 365(355.6)561-300(55)
Man Infraconstruction Ltd. 140(139.65)399-123(65)
Manali Petro 12.01(11.82)20-9(144)
Manappuram Gen 118.9(119.3)189-66(121)
Mangalore Chem 30.95(30.65)48-22(252)
Manjushree Extrusions 83(82.85)109-40(39)
Marg 104.35(103.95)243-100(161)
Max India 146.55(143.65)223-132(80)
Maxwell Industries 19.05(19.5)30-14(77)
Mcdowell Holdings 98.55(96.9)197-85(14)
Mcleod Russel India 254.7(252.9)288-165(45)
Mcnally Bharat Engineering Company 216.5(216.8)385-191(8)
Mhril 380(358.8)574-330(34)
Mic Electronics 24.75(24.55)44-16(76)
Midfield Industries Ltd 54.15(54.7)455-45(84)
Mindtree 364.7(360.95)663-342(74)
Mirza 22.4(22.35)28-13(68)
Mmtc Ltd 930.65(928)1935-867(118)
Monnet Ispat 524.4(527.65)682-350(102)
Monsanto India 1810.6(1754.1)2265-1499(1)
Motherson Sumi 204.4(207.3)222-122(45)
Msk Projects India 68.3(67.2)200-57(30)
Msp Steel&Pow 57.55(57.75)74-33(108)
Mudra Lifestyle 56.5(57.05)62-35(107)
Mundra Port 137.6(132.5)185-112(267)
Mysore Cem 41.85(41.2)64-32(70)

N,O

N I I T 54.4(52.8)74-42(119)
Nagarjuna Agri 144(144.45)385-117(11)
Nagarjuna Con 95.9(94.95)197-86(870)
Nagarjuna Fert 27.7(27.25)42-25(513)
Nahar Spin 95.6(93.5)152-73(21)
Natco Pharma 262.35(255.35)357-131(22)
Natural Caps 44.35(42.75)71-35(52)
Navneet Pub 55.05(54.15)75-46(44)
Ndtv 68.65(67.45)131-65(30)
Neha International Ltd. 133.5(127.15)271-79(127)
Nelcast 103.05(87.8)136-67(376)
Net 4 India 123.65(119.85)159-81(14)
Networth Stock 35.5(36.7)74-30(53)
Nhpc 23.4(23.1)34-22(1877)
Nhpc Ltd 23.4(23.1)34-22(1877)
Niit Technologies 185.2(183.2)234-164(8)
Nitin Fire Protection Industries 77(78)91-57(19)
Nocil 15.95(15.95)26-14(103)
Noida Toll Bridge 25.95(26.05)40-24(105)
Nucleus Soft 86.85(82.3)177-72(22)
Oil India Ltd 1303.75(1289.85)1635-1108(7)
Omnitech Infosolutions 142.95(142.2)275-122(18)
Onmobile Global 238.3(240.7)432-180(38)
Opto Circu 283.25(284.55)327-210(30)
Orbit Corporation 52.3(51.65)172-44(320)
Orbit Exp 69.9(70.5)81-26(30)
Orient Paper 50.35(48.2)69-44(69)
Orissa Minerals Development Company Ltd 49381.1(48563.8)92200-20475(0)

P,Q,R

Panacea Biotec 185.1(177)248-152(30)
Pantaloon Ret 267.2(273.7)556-218(51)
Parekh Aluminex 257.1(255.9)604-135(9)
Patni Computer 467.65(465.35)550-390(66)
Persistent Systems Ltd. 366.9(345.2)507-337(19)
Petron Eng Con 298.45(293.75)474-253(6)
Petronet Lng 121.25(121.25)136-75(120)
Phoenix Mills 180(180.1)269-160(9)
Pidrugs 88(87.15)164-55(43)
Pipavav Shipyard 79.2(79.2)119-61(296)
Pnb Gilts 25.05(23.95)46-22(182)
Polyplex Corp 205.65(203.85)509-94(78)
Praj Ind 72.75(71.05)98-61(220)
Prakash Steelage Ltd 147.5(146.6)242-117(137)
Pratibha Industries 58.65(56.75)89-50(191)
Prime Focus 47.4(46.15)79-20(102)
Prism Cement 52.95(52.45)65-44(37)
Prithvi Information Solutions 29.7(29.2)69-24(88)
Priyadarshni Sp 60.7(57.1)136-16(33)
Provogue (India) 40.5(40.9)83-32(68)
Prraneta Industries 73.85(73.85)87-29(1474)
Pslltd 76.25(74.6)155-64(83)
Ptc 84.1(84.2)145-74(347)
Pvr 101.05(98.75)193-93(78)
R Systems International 124.9(124)153-88(27)
Radico Khait 131.8(132.05)185-116(572)
Raj Oil Mills 32.3(32.3)70-26(165)
Rajesh Exp 108.65(109.85)145-74(203)
Rallis India 1322.1(1297.85)1590-790(7)
Ramsarup Industries 19.85(19.6)119-17(210)
Refex Refrigerants 36(36.95)51-20(88)
Rei Agro 27.15(27.25)34-18(595)
Reliance Indust 630.25(627.75)1079-453(84)
Reliance Media World Ltd 73.55(72.9)121-45(98)
Religare Enterprises 486.05(487.6)528-368(18)
Repro India 82.35(83.25)140-81(22)
Rico Auto Ind 16.7(16.65)32-16(110)
Rohit Ferro Tech 43.85(43.95)67-34(63)
Ruby Mills 793.85(798.05)1362-774(5)
Ruchi Infrast 21.25(21.15)67-17(659)
Ruchi Soya Ind 105.35(99.45)143-79(443)
Rural Electrification Corporation 245.8(244.25)409-216(450)

S

S Bk Of Bikaner 531.6(532.4)781-382(25)
S Bk Of Mysore 655.55(661.6)1265-523(3)
S Bk Of Travan 748.6(745.45)1080-574(10)
S R F 312.35(312.95)444-184(12)
Sadbhav Engi 109.2(106.15)164-93(88)
Sahyadri Industries 54.3(51.75)195-50(34)
Sakthi Sugars 38.35(38.8)68-35(68)
Sandur Mang 598.05(607.35)1097-532(11)
Sanghvi Movers 108(104.5)235-103(61)
Sasken Comm 159.6(159.9)237-149(10)
Seamecltd 96.1(95.7)211-95(41)
Sel Manufacturing Company 17.7(17.5)84-16(333)
Sesa Goa 278.95(273.25)494-220(582)
Sh Precoated St 171.05(166.05)296-129(86)
Shanthi Gears 36.75(35.55)55-32(149)
Shlakshmi 78.5(79.05)210-74(24)
Shree Ganesh Jewellery House Ltd 161.85(156.9)258-107(151)
Shree Renuka Sugars 72.45(72.6)108-51(624)
Shrenuj & Co 54.35(54.25)63-33(35)
Shriram Trans 771.8(759.5)899-494(112)
Sintex Ind 144(141.7)237-131(385)
Sks Microfinance Ltd 550.2(548.5)1490-530(23)
Sona Koyo St 15.05(14.55)24-14(128)
Sonata Soft 34.85(35.35)66-31(90)
Southind.Bank 21.05(20.95)29-13(292)
Spectacle Industries Limited 19(19.05)178-12(137)
Spicejet 39.95(39.1)97-36(2605)
Srei Int Fin 42.2(42.25)78-35(144)
State Bank Of Mysore 655.55(661.6)1265-523(3)
State Trading 245.8(242.05)486-200(140)
Strides Arcolab 350(344.25)477-302(36)
Subexltd 51.3(49.95)94-45(596)
Subhash Projects 159(160)308-136(34)
Sujana Metal Products Ltd. 9.51(9.55)46-8(228)
Sujana Towers 30.9(28)45-9(2528)
Sujanametal 9.51(9.55)46-8(228)
Sun Pharma Advanced Research Company 71.4(71)111-65(84)
Sundaram Fin 487.4(476.4)699-345(4)
Sundram Fast 47(46.8)76-43(64)
Sunflag Iron 27.75(28.3)36-21(1351)
Sunil Hitech 109.05(108.7)268-81(21)
Sunteck Realty 285.5(285.5)714-275(12)
Supreme Ind 149.05(144.5)169-90(42)
Supreme Infrastructure India 204.85(197.25)319-173(28)
Suranaco 109.55(117.4)140-61(44)
Swaraj Mazda 323.05(325.55)444-223(8)

T,U

T.V. Today 61.8(60.45)122-53(48)
Tanla Solutions 16.95(16.8)50-14(98)
Tata Coffee 907.4(946.5)1075-348(791)
Tata Investment 511.4(508.45)669-439(12)
Tata Metaliks 118.55(120.4)167-101(25)
Tata Sponge 335(336.35)405-295(10)
Technofab Engineering Ltd 152.5(147.35)310-116(92)
Television 18 73.65(73.2)98-60(457)
Texmaco 32.6(31.8)160-30(103)
Thomas Cook 52.95(44.15)77-43(1243)
Tide Water 6385.05(6372.9)10699-4861(1)
Time Technoplast 58.15(57.95)65-42(93)
Timken India 163.45(161.75)217-99(27)
Tinplate Of India 63.05(63.65)92-55(52)
Tourism Fin 27(25.8)43-25(54)
Trent 928(913.75)1196-751(38)
Triveni Eng & Ind 97.15(97.15)138-78(17)
Ttk Prestige 2068.05(2101.5)2165-562(80)
Ttml 15.37(15.21)25-13(448)
Tube Invest 126.1(125.95)164-70(11)
Tulip 142.2(141)201-132(74)
Ubholding 181.2(180.1)345-173(60)
Ucal Fuel 65.25(63.85)97-60(36)
Uco Bank 104.5(103.5)152-55(218)
Uflex 132.9(129.9)325-90(239)
Ultratech 1048.05(1031.75)1174-820(8)
Unitdspr 1026.7(1022.95)1683-951(216)
Unitech 40.3(40.5)98-30(8912)
United Bank Of India 106.5(102.3)152-66(31)
Unity Infraprojects 56.95(56.05)138-52(92)
Ushamartin 59.9(56.8)106-49(185)
Ushdev Int 368(343.2)495-193(80)
Usher Agro Ltd. 89.95(89.95)108-51(78)
Uttam Steel 111.05(111.45)172-98(14)
Utv Software Comm 572.55(573.2)618-386(55)

V,W,X,Y,Z

V S T Ind 630.05(631.15)674-500(2)
Vardhtext 277(265.45)376-229(34)
Varun Industries 184.55(185)260-112(126)
Varun Shipping 26.9(26.9)54-25(56)
Venkys 550.85(549.25)1012-298(11)
Videocon 189.2(190.95)294-175(291)
Visa Steel 44.65(45)47-33(41)
Visaka Ind 99.1(99.25)192-90(27)
Vishal Retail 29.4(29.85)71-25(69)
Vivmed Labs 249.15(246.95)350-137(12)
Voltamp Transformers 555.25(554.8)1135-543(5)
Voltas 171.55(166.2)262-147(442)
Vyapar 21.85(23)70-21(169)
W P I L 166(168.65)279-151(10)
Welspun India 41.7(41.3)116-36(67)
West Coast Pap 76.65(76.85)111-54(45)
Whirlpool 263.15(258.55)338-159(80)
Wire & Wireless 8.02(8.01)18-7(245)
Xltelene 13.5(13)45-11(166)
Yes Bank 298.6(293.4)388-233(319)
Zylog Systems 415(412.35)612-276(90)

GROUP T

A

Action Fin Serv 49.4(49.5)53-18(36)
Andrew Yule 25.25(25)47-23(95)
Assam Company 16.75(16.85)29-13(523)
Atlas Cycles 228.2(227.5)306-190(11)
Atulltd 27.05(29.25)75-25(213)

B

Binani Ind 192(196.15)263-91(47)
Blissgvs 22.9(23.45)50-22(72)

C,D

Cerebra Int 29.6(27.1)40-14(212)
Chandnit 46.7(49.1)143-46(806)
Choice International 79.3(82.3)233-69(98)
Commitment Cap 28(28.85)179-26(121)
Compulearn 16.1(15.88)23-9(370)
Crestani 56.35(56.75)129-47(65)
D C M 75.95(75.65)170-42(54)
Dazzel Conf 24.25(23.35)40-5(102)
Db Stock Brokers 78(77.9)85-14(261)
Dhanalakshmi Bk 104.65(103.9)212-94(221)

E,F

Factent 17.15(16.4)45-15(308)
Financial Tech 822.6(769.15)1652-689(216)

G

G E I Hamon In. 180.55(178.2)238-107(11)
G M Breweries 106.55(101.55)132-66(20)
Genesys Int 184(181.6)315-135(9)
Goodricke Group 141.95(140.65)163-111(12)

H

Hind Dorr 77.25(77.3)159-75(53)
Hind Org Chem 33.55(34.3)63-29(61)
Hira Ferro Alloys Ltd 303(283.8)453-261(11)
Hitachih 224.3(217.4)402-170(181)

I

I F B Ind 137.45(139.1)182-84(31)
India Secur 65.2(65.3)76-12(234)

J,K,L

Jaihind Synth 14(13.61)58-3(125)
Jayaswals Ne 23.85(23.6)51-22(160)
Jindal Worldwide 273(266.9)364-183(17)
Jvlagro 18.05(16.45)45-10(535)
Kotawala Ind 78.15(78.05)81-25(147)
L N Polyesters 31.1(32.05)38-15(212)
Lee & Nee Soft 12.97(12.36)12-1(147)

M

Maharashtra Pol 172(192.8)222-100(15)
Marson`S 14.45(14.9)20-12(145)
Moldtek 69(68.65)116-52(34)
Mount Ev Min 69.3(69.8)101-65(29)

N,O

Nelco 70.85(69.45)152-67(49)
Nfl Infotech 190(183.5)205-70(146)
Oil Country 76.05(71.7)125-60(64)

P,Q

Peninsula 58.5(59.2)83-47(36)
Pg Foils 72(72.25)112-31(19)
Prakash Ind 80.75(80.7)243-70(104)

R

Rain 145.55(143.4)218-131(44)
Rama Phos 67(67.25)146-25(30)
Refex Refridge Rants Ltd 36(36.95)51-20(88)
Rishi Laser 46(45.95)88-43(82)
Roselabs 13.39(13.25)44-7(598)

S

S Kumars 53.6(51.85)97-48(373)
Satraprop 13.16(13.98)16-8(425)
Shalibhadra Fin 45(46.45)60-21(54)
Shirp Gold Ref 107.95(107.25)274-85(31)
Sri Adhikari 61(60.85)81-26(80)
Svgems 7.32(8.13)8-3(1861)

T,U

U B Eng 89.9(74.95)239-73(253)

V,W,X,Y,Z

Vas Animations 77.75(78.35)188-44(41)
Venus Remedies 202.6(212.8)340-195(13)
Walchandnagar 134.6(134)260-110(37)
Western In.Ship 10.4(10.34)18-9(147)

GROUP S

A

Accentech 116(116.25)372-115(86)
Ador Fontech 453.5(446.55)480-165(9)
Alphageo 116.2(117.2)241-97(13)
Amrutanj 640.45(641.35)1345-553(9)
Amrutanjan Health Care 640.45(641.35)1345-553(9)
Amtek Auto 150.8(147.4)200-106(326)
Amtek India 80.8(79.8)88-50(264)
Ankur Drugs & Ph 54.05(53.8)243-47(51)
Apw President Systems 187.5(187.25)189-111(13)
Asian Star 1080(1126)1359-787(3)
Atlas Copco 2650(2660.9)2688-870(32)
Automob.Corp 350(346)420-216(11)

B

Bajaj Elect 248.95(240.1)347-190(18)
Balkrishna Ind 131(127.95)161-104(15)
Banco Products 72.65(68.9)138-64(32)
Banswara Syntex 134(133.95)151-100(29)
Bf Utilities 746.1(756.4)1143-649(203)
Bhansali Eng Poly 33.6(32.85)45-16(510)
Bharat Bijlee 939.3(918.35)1316-735(4)
Bi 435.55(427.35)787-403(81)
Bihar Tubes 132.5(136.8)170-99(352)

C,D

Camson Bio Technologies 110.3(109.8)252-89(76)
Century Plyboards India 67.25(69.85)76-50(35)
Dhunseri Tea 154.45(152.5)243-119(19)
Diamond Power Infrastructure Ltd 142.65(137.8)264-119(68)
Dolphin Off Ent 139(140.05)405-132(12)

E,F

Erainfra 190.5(191.1)243-186(98)
Forbes Gokak 395(392)519-335(30)

G

Garwoffs 116.9(114.45)185-102(71)
Gulf Oil Corp 82.6(81.8)146-67(245)

H

Hawkins Cook 871.95(881.85)1360-827(4)
Hbl Power 19.35(19.35)41-17(72)
Hiran Orgochem Ltd 9.23(8.92)16-7(341)

I,J

I.C.S.A. 120.7(119.25)162-112(289)
Int Travel House 184(175.2)316-133(13)
Ion Exchange 131.6(128.4)263-121(19)
J.K. Agri Genetics 492(484.55)744-155(2)
Jmfinan 23.7(23.65)47-20(248)
Jupiter Bio 19.7(19.5)149-18(282)

K,L

K S Oils 33.4(32.95)71-28(387)
K Sera Prod 11(11)19-10(2427)
Kavveri Telecom 110.7(110.35)167-76(86)
Kennamet 548.05(546.9)684-320(4)
Kirloskar Bro 121.3(119.25)370-111(28)

M,N

Majestic Auto 76.75(79.75)165-68(26)
Mercator Lines 38.4(38.2)76-33(328)
Micro Tech 118.95(118.05)228-111(48)
Navin 253(251)363-233(7)

O,P,Q

Oriental Cont 317(320.3)419-282(56)
Patel Eng 144.25(141.15)500-131(152)

R

Rainbow Papers 56.35(56.5)65-24(42)
Rajoo Eng 13.2(14.04)23-9(462)

S

Sarda Energy & Minerals Ltd 205.15(200.35)382-172(106)
Sardaen 205.15(200.35)382-172(106)
Schenectady 1162.95(1080.95)1172-448(4)
Shakti Pumps 121.9(120.4)339-87(25)
Sharon Bio-Medicine 159(160)180-100(12)
Shivvani 288(277.2)496-237(6)
Simbhals 44.1(42.85)53-32(61)
Siyaram Silk 322(320.6)450-150(5)
Spanco Tele 146(146.3)208-76(19)
Spicemobi 106.55(103.1)152-35(62)
Super Sales Ag 303(264.35)452-245(12)
Suryajyoti Spin 44.5(46.85)64-21(303)

T,U,V

Tilaknagar Industries 55.2(54.85)147-40(79)
Timex 32.05(30.65)51-24(234)
Twilitaka Ph 49.9(50.1)203-43(493)
Unitedbrew 468.2(468)536-184(344)
V I P Ind 648.15(639.95)801-224(263)
Valecha Eng 99.05(98.15)236-88(134)

W,X,Y,Z

Wim Plast 175.5(164.95)242-141(10)
Zicom Elec Sec 36.8(35.85)107-34(77)

GROUP Z

A

Birshledu 16.55(16.35)94-13(141)

B

Clarus 122.55(117.1)122-13(288)

C,D

Confipet 16.6(16.5)27-7(374)
Country Club 11.16(10.93)26-10(196)
Dintex Dyechem 30.25(30.35)43-13(264)

E,F

Empee Sugars 64.2(64)83-28(373)
Empire Ind 635.4(644.6)910-400(3)

G

Hind. Copper 295.6(294.5)562-230(159)

H

Insul Elec 285.5(285.5)714-275(12)

I,J

Kadamb Constructions 50.5(54.1)87-40(35)

K,L

Kalefilms 28.55(27.65)30-5(723)
Karmaisp 141.25(131.2)144-22(205)
Khaitan Weav Mills 19(19.05)178-12(137)
Kilpest India 27.45(26.45)30-8(82)

M,N

Margltd 104.35(103.95)243-100(161)
National Min 278.7(280.25)320-227(59)
Neha International 133.5(127.15)271-79(127)

O,P,Q

Odyssey Corporation 211(212.1)230-73(38)
Pacetexti 13.25(13.6)134-9(886)
Pflinfotc 197(187.95)197-13(63)
Punjab Wool 18.63(19.6)20-5(426)

R

Rama Paper 34.2(35.9)40-11(100)
Rasoya Proteins 99.75(98.65)119-27(26)

S

Setco 113.65(112.3)143-81(24)
Shree Ram Mills 131.85(127.35)297-107(29)
Swan Mills 99.85(100.6)173-97(223)

T,U,V

Tatiaglob 7.81(8.67)32-6(298)

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