Stock prices as on May 18, 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 854(863.6)974-595(7)
A C C 991.6(995.3)1142-700(24)
Abbot 1419.8(1479.85)1699-968(7)
Abg Shipyard 358.35(360.25)498-226(16)
Abirlanuv 829(833.25)913-704(6)
Acl 135.95(134.5)166-103(74)
Adani Enter 626.85(633.1)785-505(13)
Akruti City 203.15(205.7)554-183(7)
Alfalaval 1559(1573.2)1806-1114(0)
Allahabad Bank 190.25(191.65)270-150(57)
Alok Industr 24.55(24.75)35-17(1463)
Alstom Proje 560.7(573.1)874-503(31)
Andhra Bank 137.7(138.05)190-123(30)
Apollo Hosps 481.85(488.4)599-327(4)
Apollo Tyres 67(66.4)88-44(588)
Arvind 71.2(72.15)79-30(371)
Asahi Glass 90(87.95)123-62(12)
Ashok Leyland 46.65(48.25)81-45(558)
Asian Paints 2861.7(2849.35)3027-2016(8)
Aurobindo Phar 192.3(189.65)275-156(100)
Axis Bank 1216.15(1217.75)1608-1146(149)

B

B A S F India 588.7(606.3)725-401(1)
B H E L 2068.65(2056.6)2695-1905(32)
Bajajhoin 755.15(759.15)952-649(21)
Ballarpur Ind 32.35(32.65)43-27(70)
Bank Of India 404.2(401.5)588-310(172)
Bharat Earth. 641.5(646.65)1238-565(4)
Bharat Elec 1712.65(1709.15)1927-1602(1)
Bharat Forge 324.3(331.15)412-247(21)
Bhartiartl 372(370.85)400-254(195)
Birla Corp 370(370.55)448-290(25)
Bk Of Baroda 842.35(861.15)1050-670(59)
Bombay Dye 329.4(333.4)692-290(21)
Boschl 6819.1(6801.1)7038-4850(0)
Bpcl 623(644.75)814-515(74)
Britannia Ind 377.9(373.95)534-324(5)

C

C E S C 272.95(275.15)432-263(11)
C M C 2571.4(2563.25)2780-1327(16)
Cadila Health 888.55(889.75)941-582(4)
Cairn India 339.35(333.95)372-266(132)
Canara Bank 523(542.25)844-345(148)
Castrol India 490.8(495.3)556-365(92)
Central Bank Of India 121.05(123.05)211-116(81)
Century Enka 192.2(193.85)267-159(4)
Century Tex 311.05(316.95)575-279(72)
Chambal Fert 75.95(78.95)104-52(390)
Chennai Petro 215.65(216.55)284-184(5)
Cipla 305.25(305.8)380-286(86)
Colgatepalm. 903.85(904.75)996-691(7)
Container Corp 1096.4(1091.95)1452-1051(0)
Corp Bank 550.15(548.75)814-484(4)
Crompton Gr. 236.9(240.8)349-219(98)
Cummins India 707.3(710.4)810-528(5)

D,E,F

Dabur India 103.65(103.75)112-86(1187)
Dena Bank 90.35(92.95)151-80(240)
Dish Tv India 67.55(68.55)77-36(69)
Dlf 229.8(227.65)397-209(749)
Dlink 85.4(84.8)93-42(34)
Dr Reddy`S Lab 1588(1629.25)1855-1255(30)
Dredging Corp 322.5(324.8)624-320(4)
E I H 83.85(84.2)160-74(31)
Edelweiss Capital 34.65(35.15)68-33(67)
Educomp Sol 426.4(428.6)695-387(73)
Eng India 278.3(281.55)412-265(10)
Escorts 125.85(125)245-94(52)
Exide Ind 159.65(158)179-109(141)
F D C 107(106.4)117-81(11)
Federal Bank 437.7(435.75)501-288(22)
Finolex Ind 84.05(83.75)128-64(17)

G

G E Shipping 285(285.7)393-242(48)
Gail 422.7(433)535-402(85)
Geometric 58.3(58.3)87-57(43)
Glaxo Smithk. 2332.6(2361.3)2430-1850(1)
Glaxocon 2210(2160.15)2460-1555(40)
Global Tele 414.95(413.75)488-340(15)
Gmr Infra 35.8(36.4)64-29(183)
Godrej Cp 386.25(383.65)479-302(5)
Grasim Ind 2294.7(2308.65)2625-1740(4)
Great Offshore 223.6(225.4)462-220(10)
Gtl Infrastructure 35.05(34.9)54-33(42)
Guj. Min Deve 136.8(139.75)172-101(36)
Gujarat Gas 348(350.25)454-260(3)
Gujarat Narmada 97.25(99.5)146-88(13)
Gujarat St Petronet 98.55(99.5)128-88(494)

H

H C L Infosys 104.05(104.25)139-83(7)
H C L Tech 503.1(503.1)528-347(15)
H D F C Bank 2265.4(2254.1)2518-1785(55)
H M T 57.55(58.6)88-52(60)
Hdfc 645.8(631.05)780-520(231)
Hdil 153.6(159.55)299-122(908)
Hero Honda 1836.55(1801.75)2074-1377(92)
Hexaware Tec 64.15(65.25)74-33(127)
Hind Petro 357.9(374.4)555-307(115)
Hind Zinc 132.55(131.6)155-90(180)
Hindalco Ind 196.05(193.55)251-129(472)
Hpcl 357.9(374.4)555-307(115)
Hsng Dev Infra 153.6(159.55)299-122(908)
Hsq Dev Fin 645.8(631.05)780-520(231)
Htmt Global Sol 398(390.7)518-301(1)
Hul 308.95(308.9)329-226(238)
Hul 308.95(308.9)329-226(238)

I

I C I India 840.05(840)970-574(3)
I T C 188.95(187.65)194-128(352)
Icici Bank 1032.4(1039.5)1277-803(310)
Idbi 132(132.5)202-105(286)
Idea Cellular 66.1(66.55)79-48(133)
Idfc 128.95(127.5)218-115(716)
India Cements 84.9(83.9)127-81(26)
India Infoline 76(75.7)129-62(52)
Indiabulls Real Est 112.45(113.6)209-94(259)
Indian Bank 220(226.05)316-197(49)
Indian Hotels 79.65(80.55)116-76(34)
Indian Ovrsea 148.4(151.6)176-87(78)
Indo Rama Sy 49.8(51.3)81-32(19)
Indusind Bank 241.45(240.9)309-177(59)
Infosys Tech 2840.75(2843.95)3493-2510(187)
Ingvysya 324.7(321)443-283(4)
Ioc 320.85(335.9)458-290(85)
Ipca Lab 298.65(299.65)350-233(17)
Ispat Ind 21.7(21.95)26-15(871)

J,K,L

J & K Bank 795(803.5)938-694(1)
J B Chem 155.6(156.4)185-75(78)
Jaiprakash Ass 81.15(83)140-70(2042)
Jet Airways 460(469.05)926-392(88)
Jindal 170.65(172.45)234-167(32)
Jindal Stainless 84.3(84.7)135-76(10)
Jindal Steel 638.45(643.15)755-572(42)
Jsw Steel 940.75(923.3)1400-752(335)
Kfa 40.85(41.8)91-36(394)
Kotakbank 410.55(410.5)529-333(34)
L I C Hsq Fin 208.5(210)299-150(1269)
L&T 1505.75(1503.65)2212-1463(216)
Lanco Infratech 32.65(33.6)74-31(927)
Lupin 444.15(443.75)519-348(201)

M,N

M & M 669.3(672.45)826-505(92)
M&M 669.3(672.45)826-505(92)
Mah Seamless 356.15(363.8)455-317(2)
Mangalore Ref 70.6(71.05)89-55(103)
Maruti 1230(1208.9)1599-1125(60)
Mastek 101.45(103.4)311-88(61)
Maytas Infra 172.45(172.3)253-158(37)
Mirc Elec 27.6(27.7)30-15(257)
Moser Baer 40.5(41)74-37(78)
Mphasis Bfl 417.25(441.3)711-355(121)
Mtnl 46.25(44.85)72-38(544)
Mtnl 46.25(44.85)72-38(544)
N T P C 170.75(170.95)222-168(141)
Nation.Ferti 99.8(101.5)144-91(13)
National Alum 89.35(90)120-83(21)
Nestle Ind 4076.45(4110.85)4200-2710(2)
Neyveli Lignite 101.5(101)180-91(184)
Novartis India 700.85(697.75)785-585(54)

O,P,Q

O N G C 274(277.55)368-253(1248)
Omaxe 131.5(132.15)155-85(40)
Oracle Fin 2180.8(2156.75)2510-1910(8)
Orchid Chem 294.75(309.1)344-128(1831)
Oriental Bank 331.45(323.5)545-303(46)
Parsvnath Dev 40.9(41.6)74-25(361)
Pfizer 1260.05(1260.15)1388-1011(1)
Pidilite Ind 155.05(157.75)164-105(31)
Piramalhe 394.25(405.1)599-391(37)
Pnb 1057.95(1058.15)1395-933(26)
Polaris Soft 191.25(196.5)215-132(49)
Power Fin Corp 217.45(221)383-205(133)
Power Grid Corp 101.4(101.45)120-91(302)
Punj Lloyd 57.6(60.65)144-56(2093)

R

Ranbaxy Lab 499.05(501.1)624-402(95)
Rashtriya Chem 79.35(80.1)132-70(154)
Raymond 329.9(334.4)458-195(66)
Rcom 86.1(89.05)204-74(889)
Reliance Capital 508.9(517.7)881-388(251)
Reliance Ind 901.8(920.4)1187-840(820)
Reliance Power 110.9(112.8)191-106(444)
Relinfra 561.05(585.1)1225-492(341)
Rolta India 137.95(135.75)188-128(141)

S

S A I L 143.4(145.25)234-140(515)
Satyam Comp 77.05(74.6)113-54(2146)
Sbi 2355.7(2413.6)3515-2138(1401)
Shipping Corp 104.7(105.4)202-98(23)
Siemens 843.5(847.15)901-652(16)
Skf 629.9(627.05)655-418(1)
Sobha Developers 259(264.15)403-185(3)
Sterling Biotech 93.9(93.8)125-88(455)
Sterlite Ind 167.55(168)195-148(221)
Sterlite Optical 57.45(58.15)124-44(84)
Sun Pharma 432.8(441.45)511-303(32)
Suntv 396.35(395.65)556-371(7)
Suzlon Energy 52.45(51.4)66-42(3863)
Syndicate Bnk 111.35(112.15)164-84(54)

T,U,V,W,X,Y

Tata Chem 361.8(358.4)446-295(21)
Tata Elxsi 242.25(245.4)340-224(13)
Tata Power 1249.7(1231.2)1465-1142(11)
Tata Tea 96.15(96.5)138-85(54)
Tatacomm 215.75(219.35)354-192(18)
Tatamotors 1149.6(1189.6)1381-670(278)
Tcs 1151.6(1142.5)1247-692(100)
Tech Mahindra 655.3(650.7)846-539(19)
Thermax 591.75(585.7)926-542(3)
Tisco 571.55(574.55)713-448(773)
Titan Ind 4086.65(4107.8)4244-2107(59)
Torrent Pharma 632(628.85)640-490(3)
Torrent Power 247.3(247.1)374-201(7)
Tvs Motor 52.3(53.85)87-43(248)
Union Bank 319.5(318.65)426-275(53)
Unitedphos 163.7(167.85)219-125(1115)
Vijaya Bank 70.35(71.4)115-52(342)
Welspunguj 174.5(175.85)275-144(55)
Wipro 445.45(437.95)499-327(155)
Wockhardt 346.9(335.25)425-115(82)
Wyeth 885.6(890.35)973-751(99)

Zeeenter 130.75(131.25)163-106(24)

GROUP B

A

Goldentob 74.2(74.55)125-71(113)
3i Infotech 46.45(48.4)72-38(450)
3m India Ltd 3900.55(3941.65)4335-2250(0)
A P Paper 358.4(360.95)415-89(39)
Aarti Ind 52.25(51.9)87-45(48)
Aban Offsho 585.65(591.7)932-515(128)
Abhishek Ind 15.3(15.3)22-12(194)
Acropetal Technologies Ltd 25.15(26.05)156-24(118)
Action Construction Equipment 42.5(42.45)75-37(21)
Adani Power Ltd 113.4(113.7)144-106(45)
Adani Power Ltd 113.4(113.7)144-106(45)
Adhunik Metaliks 86.45(86.9)127-77(134)
Adlabs Films 134.05(137.3)309-122(128)
Advanta India 222.4(229.35)531-214(4)
Aegis Logis 235.3(241.85)416-160(5)
Aftek Ltd 12.91(13)20-11(56)
Agro Tech Foods 350(345.65)404-205(2)
Ahmednagar Forg 113.5(115.25)209-100(9)
Ajanta Pharma 264.05(267.85)284-172(44)
Akar Tools 71.7(74.3)100-32(12)
Alchemist 235.05(234.8)272-166(91)
Allied Digital Services 54(55.9)265-53(67)
Alstom 259.55(264.1)349-223(19)
Amar Remedies 107.05(104.15)171-59(213)
Andhra Petroch 31.85(31.75)35-15(100)
Anil Products 223(221.5)318-110(7)
Anjani Fabrics 30.7(30.25)67-22(25)
Ansal Properties 42(42.65)97-32(21)
Apcotex 173.3(167.6)200-117(12)
Aptech 97(96.95)180-81(58)
Archies 43.75(43.9)48-20(28)
Arrow Webtex 85.3(85.95)141-31(1096)
Arshiya International Ltd. 177(179.6)363-170(9)
Asal 79.4(80.55)150-59(12)
Astra Micro 32.1(32.7)52-28(35)
Atlanta 70.9(73)133-49(122)
Atul Chem 186.4(185.7)217-83(21)
Autoline Industries 129.3(132)279-106(7)

B

B O C India 289(292.55)366-201(3)
Bajaj Auto Fin 635.5(625.75)839-418(4)
Bajaj Hind 67.2(68.05)144-65(111)
Balmer Law 156.5(156.5)174-135(101)
Balmer Lawri. 549.5(562.2)769-499(2)
Balrampur Chini 65.05(67.25)97-62(154)
Bank Of Maha 56.3(57.25)84-51(30)
Bartronics India 63.05(63.8)154-56(117)
Bata India 464.2(473.8)515-235(115)
Bayer 897.15(902.5)1173-655(0)
Berger Paints 105.2(103.15)123-57(195)
Bgr Energy Systems 479.9(488.05)871-402(63)
Bharat Rasayan 192.15(200.95)216-70(9)
Bharati Shipyard 143.65(145.75)293-129(9)
Bhussteel 454.4(448.1)545-252(146)
Bilpowerq 96(96.6)220-94(8)
Binani Cement 90.35(90.55)108-75(8)
Biocon Ltd 344.1(354.5)464-272(50)
Bl Kashyap 23.25(21.3)50-19(483)
Blue Dart Ex. 1346.35(1392.65)1558-837(3)
Blue Star 335.9(334.85)553-316(2)
Bombay Bur Trdg 390.55(391.1)685-297(2)
Bombay Rayon Fashions 287.3(287.95)293-179(7)
Borosil Glass 690(707)947-537(1)

C,D

Can Fin Homes 114.3(116.4)172-84(217)
Carbon Everflow 93.95(93.25)109-79(28)
Carborun. Univ 260.05(257.05)279-186(5)
Cclpr 229.6(232.15)380-157(9)
Ceat 96.45(95.25)195-85(38)
Chromatic India 96.5(99)154-20(114)
Cinemax India 39.25(40.8)66-36(373)
City Union Bnk 41.95(42.25)54-31(34)
Coal India Ltd 374(396.05)400-287(3842)
Colourchem 710(706.5)839-595(8)
Consolidated Construction Consortium 35.55(35.3)98-33(52)
Core Project 292.35(294)350-150(8)
Coromandel Fert 315.95(308.9)373-184(8)
Cox And Kings(India) Ltd 382.45(381.2)659-359(8)
Crew B.O.S. Prod 92.55(92.25)205-77(7)
D C M Shr. Con 43(44.1)58-39(81)
D C W 11.28(11.64)19-10(98)
Daawat 51.65(54.8)87-42(104)
Dabur Pharma 106.65(105)193-82(9)
Deepak Fert 174.5(173.85)212-102(26)
Den Networks Ltd 106.8(108.85)256-78(8)
Development Credit Bank 56.2(58.85)76-38(1619)
Dewan Hsq Fin 237.75(241.55)347-202(8)
Dhanuka 79.75(80.3)103-62(147)
Divi'S Lab 707(715.75)797-582(13)

E,F

E I Dparry 218(222.1)289-174(6)
Eclerx Services 737(704.55)797-317(258)
Eicher Motors 1278.55(1274.6)1449-775(0)
Eldeco Hou 215(219.9)259-132(6)
Elder Pharma 360.05(363.25)440-309(46)
Elecon Eng 65.65(65.4)103-59(24)
Electrosteel C. 30.85(31.25)56-28(58)
Elgi Equip. 84(82.4)106-49(10)
Elpro Int 410(427.65)650-312(4)
Empowerind 10.04(9.75)12-4(139)
Ess Dee Aluminium 468.7(459.8)534-379(2)
Essar Oil 125.35(126.5)161-94(221)
Ester Ind 41.05(40.45)104-19(676)
Everest Kanto Cylinder 80.5(81.8)145-63(63)
Everonn Systems India 567.7(560.7)756-334(316)
Excel Crop 176.1(184.65)337-168(20)
Fedmoggoe 264.35(274.35)286-97(19)
Ferro Alloys 17.75(17.75)33-10(66)
Fiem Industries 159.95(159)220-100(9)
Fineotex Chemical Ltd 271.7(265.75)283-74(1969)
Firstsource Solutions 17.55(17.85)30-15(225)
Fortis Healthcare 159.2(157.9)176-124(79)
Foundry Fuel 11.38(11.28)17-8(100)
Future Capital Holdings 136.5(138.45)302-131(107)
Future Ventures India Ltd 8.3(8.5)9-7(1188)

G

G I C Hsq Fin 111(111.95)161-89(20)
Gangotri Iron 61.75(60.95)73-19(163)
Garden Silk. 93.05(95)154-68(9)
Garware Poly 124(127.1)293-85(31)
Gati 65.15(63.2)90-49(260)
Gayatri Projects 207.45(205.8)496-201(12)
Geodesic Inf 79(80.65)142-67(84)
Gitanjali Gems 260.05(260.15)395-94(266)
Glenmark Phar 298.5(304.3)389-241(176)
Globus Spirits 145.55(140.75)197-96(5)
Glodyne 365.5(363.8)775-309(49)
Godawari Power 173(171.7)256-157(5)
Godrej Indus 183.15(185.05)247-142(41)
Goenka Diamond & Jewels Ltd. 62.8(64.8)122-52(159)
Goodyear India 287.85(292.7)409-203(93)
Greenply Ind 196.05(200)227-158(5)
Gruh Fin 394.85(391.65)540-255(12)
Gss America Infotech 175.2(168.6)500-132(548)
Guj. Alkalies 136.85(139.7)158-106(16)
Guj. Amb Exp 29.6(30.8)51-21(36)
Guj. Fluoroch. 367.1(364.6)391-140(7)
Guj. Nre Coke 50.45(50.45)74-41(423)
Guj. State Fert 354.75(358.5)412-215(11)
Gujarat Pipavav Port Ltd 61.05(61)68-49(21)

H,I

H F C L 15.8(16.75)20-7(3094)
Hanung Toys 184.15(192.7)414-172(147)
Havell`S India 384.4(389.7)446-264(23)
Henkel India 38.75(38.65)76-28(65)
Hercules Hoists 232.6(227.95)385-199(26)
Himatsingka S. 34.4(34.25)64-30(42)
Hind Con 30.9(31.75)72-30(914)
Hind Motors 17.95(18.3)30-15(133)
Hind Oil Exp 181.6(191.05)293-155(294)
Hind Sanitary 155.8(157.5)167-77(8)
Hondasiel 413.8(406.35)648-320(1)
Honeywell 2331.25(2379.05)3130-2015(0)
Hotel Leela 39.85(40.25)58-34(39)
Ht Media 159(156.35)185-125(14)
I F C I 48.15(48.85)80-46(1117)
I V R Cons 69.6(71.65)194-60(225)
Iid Forgings 177(179.6)363-170(9)
Il&Fs Transportation Networks Ltd. 191.25(197.2)367-189(8)
Inabs 512.25(500.4)549-290(4)
Indiabulls Finan 156.6(151.55)240-129(361)
Indiabulls Power 20.85(21.1)32-20(95)
Indosolar Ltd 16.35(16.5)30-16(55)
Indosolar Ltd 16.35(16.5)30-16(55)
Indraprastha Gas 338.3(340)374-215(19)
Indswift Lab 93.75(95.9)158-62(20)
Innoventive Industries Ltd. 89.7(95.3)114-83(4533)
Inox Leisure 45.1(45.95)87-41(20)
Insecticides India 285.55(288.2)346-132(6)
Irb Infrastructure Developers 161.15(162.45)312-148(247)
Ivrcl Infrastruc 69.6(71.65)194-60(225)

J,K,L

J B F Ind 157.5(155.6)228-125(59)
J K Ind 88.25(87.85)202-75(29)
J Kumar Infraprojects 135.6(138.2)272-127(5)
Jai Corp 154.3(157.4)309-125(80)
Jain Irrigation 174.25(176.2)264-155(1420)
Jaiprakash Hydro 48(47)75-35(133)
Jhs Svendgaard Laboratories 68.8(70.9)128-54(25)
Jindal South West Holdings 1040.3(1049.7)2251-805(10)
Jindalph 160.45(162.3)306-138(15)
Jindpolyfm 357.95(364.95)700-181(35)
Jk Cement 113(112.55)199-109(17)
Jubilant Org 167.5(168.1)395-148(6)
Jyothy Laboratories 208.95(208.4)321-174(19)
Jyoti Struct 75.55(76.45)169-75(13)
K R B L 28.3(29.55)54-21(212)
Kajaria Ceramic 88.55(87.45)92-56(90)
Kalpataru Pwr 120.15(120.7)219-106(10)
Kalyani Steels 75.3(75.8)156-63(10)
Kanchan International 79.2(80.9)218-7(42)
Karnataka Bnk 104.65(105.45)192-96(63)
Karutglob 12.7(12.94)38-10(714)
Kaveri Seed Company 384.95(389.15)429-235(3)
Kecil 80.75(79.25)123-70(11)
Kei Ind 25.4(26)43-20(83)
Kemrock Ind 506.35(506.75)742-475(52)
Kesoram Ind 194.75(196.75)342-175(4)
Khaitan Fert 132.8(133)254-54(10)
Kirlpnu 426.1(442.7)665-375(2)
Kitex Garments 40.15(40.65)47-19(22)
Kohinoor 51.2(51.8)73-37(30)
Kolte Patil Developers 41.55(42.65)76-35(22)
Koutons Retail India 30.9(29.55)346-25(126)
Kpitcumm 161.8(162.4)192-88(26)
Kwality Dairy 89.8(99.85)154-80(1713)
L K P Mer Fin 136.6(139)170-110(9)
Laks Vilas Ba 103.1(104)142-76(6)
Lakshmi Machine 2193.35(2200.85)2920-1752(0)
Lakshmi Over 44.05(45)113-39(23)
Liberty Phosp 61.35(61.45)85-25(26)
Liberty Shoes 87.75(91.4)134-72(15)
Living Room Lifestyle 184.75(178)292-43(6)
Lloyds Steel Ind 17.1(17.25)23-11(179)
Lovable Lingerie Ltd 309.45(307.95)349-236(185)
Lumax Ind 349(342.85)417-189(10)

M,N

M R F 6983.7(6942.55)9812-5332(3)
Magmafin 65.85(66.3)88-50(94)
Mahalaxmi Rub 12.82(11.66)34-6(468)
Mahforg 81.5(82.85)118-56(80)
Mahindra 642.95(649.2)913-398(6)
Manali Petro 13.02(13.02)20-9(74)
Manappuram Gen 114.4(115.7)189-66(51)
Mangalore Chem 30.2(30.75)48-26(54)
Manjal Auto 130.15(132)162-100(11)
Manjushree Extrusions 80.5(80.5)109-42(10)
Marg 89.55(93.55)243-89(148)
Marico Ind 133.6(130.25)153-99(32)
Max India 165.3(167.05)184-132(11)
Maxwell Industries 17.9(18.4)30-14(53)
Mcleod Russel India 254.3(260.1)286-165(83)
Meghmani Organics 12.35(12.87)22-11(87)
Mic Electronics 20.45(22.3)43-16(261)
Mmtc Ltd 915.35(931.65)1935-867(2)
Monnet Ispat 500(507.85)682-350(11)
Motherson Sumi 210.65(209.75)243-122(8)
Mundra Port 148.2(144.05)185-112(681)
Muthoot Cap 135.4(133.15)214-94(87)
Muthoot Finance Ltd 158.6(159.35)198-155(160)
Mysore Cem 47(47.4)58-32(28)
N I I T 57.15(55.8)74-42(141)
Nagarjuna Con 90.4(95.15)197-86(91)
Nagarjuna Fert 28.9(29.35)42-25(134)
Nahar Spin 90.75(94.1)152-73(11)
National Pero 530.65(537.45)688-235(3)
Natsteel 20.65(23)33-16(105)
Navneet Pub 61.2(61.95)75-46(63)
Neha International Ltd. 164.85(166.95)271-79(55)
Nesco 512.1(511.7)777-417(1)
Net 4 India 132(130.9)159-81(23)
Networth Stock 43.35(45.6)74-30(16)
Nhpc 24.6(24.7)34-22(579)
Nhpc Ltd 24.6(24.7)34-22(579)
Niit Technologies 192(193.6)234-164(8)
Nitin Fire Protection Industries 101.2(98.5)107-57(889)
Nocil 16.65(16.9)26-14(66)
Noida Toll Bridge 25.7(25.9)40-24(49)

O,P,Q

Oil India Ltd 1316.15(1289.2)1635-1141(5)
Omax Autos 41.5(41)66-37(41)
Onmobile Global 110.6(112.25)200-90(79)
Opto Circu 278.55(295.55)327-212(266)
Orbit Corporation 46.9(47.8)148-42(90)
Orbit Exp 82(80.95)97-27(131)
Orissa Minerals Development Company Ltd 47688.2(48454.6)92200-20475(0)
Pantaloon Ret 241.95(241.6)556-218(46)
Paper Products 67.6(69.85)74-50(21)
Parabolic Drugs Ltd 44(42.3)79-38(16)
Paramount Printpackaging Ltd 31.7(32.95)38-23(4141)
Patel Airtemp 77.2(77.15)129-62(13)
Patni Computer 335.6(349.15)550-335(47)
Petron Eng Con 386(388.9)489-253(1)
Petronet Lng 132.05(133.55)140-76(76)
Phoenix Mills 196(195.6)269-160(5)
Phoenixlamp 96.9(98.4)166-73(37)
Pidrugs 75.65(73.9)164-55(32)
Pipavav Shipyard 82.1(81.4)119-62(258)
Piramglas 125.95(122.15)142-79(20)
Polyplex Corp 193.3(194.05)509-100(48)
Praj Ind 74(75.25)88-61(138)
Prakash Steelage Ltd 140(142.05)242-117(5)
Pratibha Industries 54.55(53)89-50(175)
Prime Focus 57(54.8)79-25(44)
Priyadarshni Sp 87.3(86.8)136-34(53)
Provogue (India) 37.35(37.35)83-32(100)
Prraneta Industries 67(66.4)87-32(1182)
Pslltd 73.15(74.7)146-64(12)
Ptc 82.85(84.2)145-74(86)
Ptc India Financial Services Ltd 17.7(18.05)28-17(96)
Puravankara Projects 101.45(105.85)145-76(26)
Pvr 98.85(98.25)193-93(8)

R

Radico Khait 138.35(139.15)185-116(80)
Raj Oil Mills 31.05(31.55)65-26(33)
Raj Television Network 56.95(57.75)86-42(59)
Rajesh Exp 88.95(88)145-74(255)
Rallis India 1375(1383.7)1590-954(2)
Redington India 84.65(83.85)98-66(20)
Rei Agro 26.5(26.65)34-18(118)
Reliance Indust 558.7(572.65)1079-453(44)
Reliance Media World Ltd 69.5(68.75)121-45(14)
Religare Enterprises 475(479.5)528-385(12)
Renaissance Jewellery 115.85(117.45)130-62(35)
Rohit Ferro Tech 40.45(40.9)67-34(46)
Rswmltd 144.5(143)204-102(7)
Ruchi Soya Ind 104.25(104.1)143-79(78)
Rural Electrification Corporation 212.7(218.6)409-202(233)

S

S Bk Of Bikaner 520.45(522.95)781-384(7)
S Bk Of Mysore 657.95(655.7)1265-523(3)
S Bk Of Travan 742.85(750.35)1080-574(1)
S R F 308(306.95)444-209(25)
Sabero Org Guj 77.7(78.4)87-36(1754)
Sadbhav Engi 132(130.3)164-93(12)
Saintgobain 40.7(39.25)41-20(1540)
Sandur Mang 562.95(564.4)1097-532(5)
Sangam 40.7(40.3)63-33(57)
Sasken Comm 159.45(161.15)237-149(12)
Sathavahana Ispat 47.2(47.2)66-39(39)
Savita Chem 544(549.6)610-411(2)
Se Investments 15.15(15.1)41-14(105)
Sel Manufacturing Company 17.95(17.9)84-16(222)
Servalakshmi Paper Ltd 14.8(16.4)48-14(1178)
Sesa Goa 296.35(299.7)390-220(379)
Shanthi Gears 38(38.25)55-32(22)
Shasun Chem 79.55(82.35)100-48(31)
Shilpi Cable Technologies Ltd 21.75(21.4)84-20(288)
Shlakshmi 95.95(96.85)210-74(47)
Shree Cement 1840(1800)2323-1504(30)
Shree Ganesh Jewellery House Ltd 264.25(268.5)278-109(92)
Shree Renuka Sugars 59.7(60.65)108-52(452)
Shriram Trans 668.1(639.65)899-518(242)
Sintex Ind 175.55(178.55)237-131(1010)
Sks Microfinance Ltd 345.3(363.45)1490-262(208)
Sona Koyo St 16.8(16.75)24-14(61)
Sonata Soft 38(38.75)64-31(58)
Southind.Bank 23.1(23.25)29-13(355)
Spicejet 42.35(42.8)97-36(733)
Sree Sakthi Paper Mills 29.5(29.95)32-19(27)
Srei Int Fin 39.3(39.7)78-35(453)
State Bank Of Mysore 657.95(655.7)1265-523(3)
State Trading 210.25(216.65)454-200(17)
Strides Arcolab 388.4(392.75)477-302(118)
Suashish Dia 127.75(128.95)294-127(85)
Subexltd 61.35(61.25)94-45(448)
Subhash Projects 188.3(192.1)308-141(95)
Sudar Garments Ltd 125.05(122.2)138-74(451)
Sujana Towers 35.05(35.9)46-9(529)
Sun Pharma Advanced Research Company 84.15(86.55)111-65(71)
Sundaram Fin 476.55(480)699-369(2)
Sundram Fast 59.8(61)76-43(114)
Sunflag Iron 28.25(27.8)34-21(29)
Sunil Hitech 118.75(118.85)235-81(8)
Sunteck Realty 305.1(307.15)714-274(18)
Supreme Ind 163(161.35)169-100(33)
Supreme Infrastructure India 231.7(234.45)319-178(4)
Supreme Petro 59.05(59.9)79-37(15)
Surya Pharma 21.3(21.9)35-16(43)
Surya Roshni 90.8(91.35)123-76(29)
Suryalak Cott 84.95(82.8)149-57(75)
Sutlej Textiles 255.8(266.05)371-127(9)
Suven 21.2(20.2)33-16(68)

T,U,V

Tata Coffee 814.55(821.3)1075-351(137)
Tata Sponge 349.85(353.75)405-295(3)
Technocraft Industries India 53.95(57.15)98-47(19)
Technofab Engineering Ltd 145.55(153.75)310-116(23)
Texmaco 26.6(27.2)160-26(64)
Thinksoft 53.95(54.95)186-50(15)
Thomas Cook 50.1(50.85)77-43(21)
Tide Water 6803.2(6880)10699-5055(0)
Time Technoplast 65(64.85)66-42(463)
Timken India 192.35(198.35)230-106(74)
Tn Petropro 16.75(17)24-14(58)
Tourism Fin 26.55(27.4)43-25(26)
Trent 996.5(986.3)1196-752(1)
Triveni Eng & Ind 36.75(37.1)74-32(31)
Ttk Prestige 2357.35(2303.1)2606-574(49)
Ttml 15.9(16.15)25-13(219)
Tulip 157.1(160.6)201-132(10)
Tulsi Extrusions 15.95(16.15)89-15(61)
Ubholding 178.2(180.65)345-165(28)
Uco Bank 95.2(95.3)152-68(208)
Uflex 182.5(184.35)325-106(127)
Ultratech 1030.2(1036.3)1174-820(2)
Unitdspr 1039.75(1066.65)1683-951(9)
Unitech 35.7(35.95)98-30(1659)
United Bank Of India 99.9(99.85)152-72(1029)
Ushamartin 57.3(57.9)96-49(101)
Ushdev Int 318(312.85)495-203(17)
Usher Agro Ltd. 100.1(100.3)108-65(121)
Uttam Steel 106.05(107.2)172-98(8)
Utv Software Comm 640.4(649.05)685-386(12)
V Guard Industries 188.9(194.75)215-91(46)
V S T Ind 870(890.4)943-500(3)
Vaibhav Gems 45.9(50.3)53-18(35)
Vardhman Poly 66(65.7)89-40(38)
Varun Industries 197(206.05)260-112(45)
Varun Shipping 28.25(26.85)48-25(540)
Venkys 634.55(641.95)1012-385(13)
Vesuvius 347.1(348.6)399-222(2)
Videocon 187.85(190.65)294-175(31)
Vikash Metal 21.2(21.15)23-11(387)
Vinati Organics 75.1(75.8)97-61(10)
Vishal Retail 32(32.45)71-25(74)
Vivmed Labs 288.4(291.4)350-145(5)
Voltamp Transformers 518.8(528.15)1135-517(10)
Voltas 160.65(161.95)262-147(61)

W,X,Y,Z

W P I L 207(204.7)279-150(4)
Wendt 1212.8(1279.5)1394-706(0)
West Coast Pap 88.35(90.1)111-63(10)
Whirlpool 242(243.05)338-200(16)
Wire & Wireless 8.33(8.38)16-7(153)
Yes Bank 282.7(288.45)388-233(261)
Zandu Phar 1978.35(2000.1)3741-1910(0)
Zee News 10.6(10.71)17-10(215)
Zensar Tech 177.5(178)193-140(4)
Zylog Systems 400.35(401.4)612-276(16)

GROUP T

A

Digjam 10.89(11.17)16-8(65)
Amara Raja 208.7(206.05)228-144(13)
Assam Company 16(16.25)29-13(120)
Atlas Cycles 255.1(259)306-190(5)
Atulltd 21.75(21.5)75-18(42)

B

Binani Ind 179.3(180.15)263-106(11)

C,D

Cat Tech 16(16.2)33-11(137)
Cerebra Int 38(39.2)41-15(42)
Choice International 78.7(79.7)233-71(119)
Commitment Cap 32.5(32.3)179-26(41)
Compact Disc 53.45(54.6)77-33(13)
Crestani 55.15(54)129-47(64)
D C M 76.85(78)170-42(26)
D G P Windsor 52.3(54.1)107-48(15)
Dhanalakshmi Bk 120.75(123.65)212-94(44)
Dover Securities 48.05(48.3)787-47(35)

E,F

Elder Health. 110(106.35)168-61(10)
Financial Tech 816.4(824.15)1453-689(7)

G,H

Genesys Int 209.8(207.35)315-155(82)
Goodricke Group 149.9(143.6)175-111(20)
Hasti Finance Ltd 69.85(73.5)78-18(15)
Hind Dorr 75.15(76.45)159-75(11)
Hira Ferro Alloys Ltd 331(329.25)453-261(2)
Hitachih 197.05(199.3)402-170(9)

I,J

India Secur 57.1(57.95)76-19(14)
It&T 73(72.7)146-58(17)
Jayaswals Ne 23.75(23.95)45-21(44)
Jindal Capital 22.3(19.45)34-12(92)
Jvlagro 24.65(25.8)45-15(170)

K,L

Kotawala Ind 87.05(86.05)99-25(122)
Lancorhol 56.1(58.2)120-47(25)
Lee & Nee Soft 24.2(25.45)25-1(132)
Lgs Global 48.9(48.4)159-34(86)

M,N,O

Maharashtra Pol 150(148)222-110(17)
Nalwa 800(757.7)1425-735(1)
Nelco 74.4(75.65)145-67(12)
Nfl Infotech 13.45(14.9)24-7(490)
Onward Tech 36.9(38.3)55-17(25)

P,Q,R

Peninsula 56.1(56.2)79-47(16)
Pg Foils 78.25(79.1)112-31(13)
Prakash Ind 68(70.75)193-67(46)
R M Mohite Textiles 145.85(153.5)380-28(15)
Rain 178.95(183.45)202-131(55)
Rich Capital 104.85(110.35)149-67(21)

S

S Kumars 56.35(57.3)97-48(150)
S S I 8.89(9.3)19-7(154)
Shalibhadra Fin 51.5(51.25)67-28(23)
Shirp Gold Ref 105.55(107.5)238-85(10)
Shristi 173(170.05)638-126(7)
Som Distilleries 159(170.75)213-24(8)
Subuthi Finance 189(178.45)195-54(26)
Symphony Comfort 1111.45(1180.25)1672-349(1)

T,U,V,W,X

Tips Indus 26.5(27)57-25(48)
Tuticorin Alkali 16.54(17.41)18-7(209)
Vas Animations 87.3(89.4)188-48(95)
Walchandnagar 125.75(126.9)248-110(13)
Western In.Ship 10.85(11.1)18-9(90)

GROUP S

A

A P M Ind 14.85(14.25)22-8(69)
Abcbears 147.95(147.7)180-101(6)
Accentech 75.2(77.95)372-74(43)
Amrutanj 727.45(716.7)872-553(146)
Amrutanjan Health Care 727.45(716.7)872-553(146)
Amtek Auto 162.95(160.05)200-106(47)
Amtek India 84.5(83.35)95-50(1053)
Ankur Drugs & Ph 45.15(47.15)194-45(67)
Apw President Systems 146.95(140.4)192-111(14)
Asian Star 1057(1103)1579-787(3)

B

Bajaj Elect 238.1(241.95)347-190(3)
Balkrishna Ind 145(146.3)161-104(5)
Bf Utilities 727.4(737.15)1143-649(104)
Bharat Bijlee 990(994.75)1316-735(0)
Bi 378.5(380.1)787-373(25)

C,D

Camson Bio Technologies 109.25(112.15)252-89(27)
Carnation Nutra 566(571.3)669-398(1)
Cheviot 328.75(331.95)500-238(2)
Cmifpe 1260(1260.75)1985-1131(1)
Compucom Soft 20.45(20.45)34-10(58)
Deccan Cements 147.75(136.05)187-120(14)
Diamines & Chem 86.5(87.7)96-50(15)
Diamond Power Infrastructure Ltd 164(164)264-126(7)
Dolphin Off Ent 133.05(133.65)357-131(88)

E,F,G

Emami 423.4(410.1)512-312(36)
Eng Indian Clays 50.85(51.45)112-41(27)
Erainfra 182.5(182.2)243-182(59)
Forbes Gokak 409.9(412.75)519-335(10)
Forcemot 705(701.95)1045-306(3)
Garwoffs 121.6(125.1)185-102(7)
Grindwell Nort. 230.5(226.15)251-183(21)
Gulf Oil Corp 77.95(79.05)146-70(48)

H,I

Hawkins Cook 1046(1028.75)1360-827(1)
I.C.S.A. 109.3(109.75)162-108(36)
Indo Matsushita 168.4(162)199-122(8)
Ion Exchange 126.1(127.45)263-121(16)

J,K,L

Jmfinan 24.6(25.25)47-20(204)
Jumbo Bag 18.55(20.3)78-18(78)
Jumbobag 18.55(20.3)78-18(78)
Jupiter Bio 20.1(21)149-18(171)
K S Oils 28.95(29.5)63-28(161)
K Sera Prod 11.14(11.14)19-10(128)
Kavveri Telecom 128.55(128.5)167-95(29)
Kennamet 587(591.85)684-326(2)
Krone Comm 135.65(135.6)194-112(6)

M,N,O

Man Indus 131.55(130.35)134-54(1366)
Manugrap 48.55(47.1)76-43(23)
Mercator Lines 37.75(38.45)76-33(97)
Micro Tech 128.9(132)228-111(10)
N C L Ind 36.75(35.55)38-23(52)
Navin 278.4(278.4)342-221(4)
Oriental Cont 310.1(309.2)419-305(30)

P,Q,R

Parenteral Drugs (India) Ltd. 124.2(125.6)399-119(46)
Parenteral Drugs 124.2(125.6)399-119(46)
Patel Eng 142.9(147.3)452-131(148)
Rainbow Papers 63(63.7)68-39(39)
Rajoo Eng 15.85(16.1)23-9(74)
Reliance Chemo 115.4(115.9)140-28(20)

S

Sarda Energy & Minerals Ltd 218.8(222.1)382-183(9)
Sardaen 218.8(222.1)382-183(9)
Shahi Shipping 395.9(407.9)450-220(332)
Shakti Pumps 60.45(55.55)169-43(26)
Sharon Bio-Medicine 164.5(166.65)180-106(5)
Shivvani 255.05(275.5)494-237(51)
Steel Str Wheel 262.5(270.9)474-129(11)
Sumeet Ind 26.95(27.55)42-21(1074)
Suryajyoti Spin 36.35(37.05)64-21(50)
Suryalata Spin 123.8(130)212-69(5)

T,U,V,W,X,Y

Tilaknagar Industries 58(57.2)147-42(50)
Timex 36.6(37.65)51-24(22)
Twilitaka Ph 53.9(55)203-43(20)
Unitedbrew 545.4(552)604-185(42)
V I P Ind 658.6(670.8)801-224(137)
V S T Tillers Tr 422.2(423.25)625-300(4)
Valecha Eng 96.65(96.4)236-87(30)
Vinati Organics 75.1(75.8)97-61(10)
Warren Tea 374(373)382-144(3)

T,U,V,W,X

Zicom Elec Sec 38.5(36.3)96-34(79)

Y,Z

Zydus Wellness Ltd 566(571.3)669-398(1)

GROUP Z

A

Asahi Infra 10.05(10.08)16-7(168)

B

Clarus 147.9(147)162-13(277)

C,D

Confipet 16.25(16.25)27-7(230)
Cranex 8.99(8.57)8-3(91)
D J S Stock 93(92.3)150-68(8)
Dintex Dyechem 23.7(25.1)43-20(108)

E,F,G

Empire Ind 700.8(730.95)910-440(1)
Gemstone Investment 8.92(8.99)20-5(150)

H,I

Hind. Copper 261.15(264.7)537-230(16)
Insul Elec 305.1(307.15)714-274(18)

J,K,L

Kalefilms 37.5(38.35)42-6(89)
Karmaisp 292.15(287.1)301-24(119)
Kilpest India 33.15(33.35)34-9(67)

M,N,O

Margltd 89.55(93.55)243-89(148)
National Min 252.2(253.35)304-227(23)
Neha International 164.85(166.95)271-79(55)
Odyssey Corporation 281.5(282)293-105(24)

P,Q,R

Pacetexti 26.25(26.15)134-9(760)
Pflinfotc 237.5(243.4)260-16(63)
Punjab Wool 14.4(14.91)20-5(98)
Rama Paper 46(46.45)47-11(72)
Rasoya Proteins 164.9(164.25)180-31(31)

S

Setco 146.6(149.85)151-104(10)
Shah Foods 86.5(85.4)105-25(13)
Swan Mills 83.8(85.75)173-82(204)

Assembly elections 2019 | Get the latest news, views and analysis on elections in Haryana and Maharashtra on DeccanHerald.com


For election-related news in Maharashtra, click here

For election-related news in Haryana, click here

DH Newsletter Privacy Policy Get top news in your inbox daily
GET IT
Comments (+)