Stock prices on November 9, 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 702.55(708.15)907-595(34)
A C C 1203.05(1218.45)1230-917(21)
Abbot 1547.2(1537.2)1699-1114(5)
Abg Shipyard 413.35(415.65)498-299(13)
Abirlanuv 940(933.15)993-710(14)
Adani Enter 460(462)770-442(12)
Akruti City 186.65(188.9)507-168(3)
Alfalaval 2276.45(2274.65)2444-1114(3)
Allahabad Bank 166.4(172.7)270-139(111)
Alok Industr 19.1(19.95)35-15(738)
Alstom Proje 524.85(533.7)857-457(5)
Andhra Bank 113.9(117.25)190-112(60)
Apollo Hosps 547.75(575.3)586-432(20)
Apollo Tyres 59.35(59.85)82-44(1552)
Arvind 101.7(107.35)111-46(430)
Asahi Glass 62.2(63.15)123-59(15)
Ashok Leyland 28.3(27.35)40-22(1637)
Asian Paints 3123.4(3170.55)3365-2395(2)
Aurobindo Phar 118.85(123.25)275-116(611)
Axis Bank 1112.05(1140.25)1584-946(177)

B
B A S F India 602.15(617.2)725-465(4)
B H E L 328.9(334.85)509-310(154)
Bajajhoin 747.1(750.15)948-680(3)
Ballarpur Ind 25.75(26.25)43-24(88)
Bank Of India 325.45(327.7)563-290(143)
Bharat Earth. 537.5(548.05)1170-413(11)
Bharat Elec 1580.6(1578.1)1887-1462(1)
Bharat Forge 283.15(291.5)412-251(181)
Bhartiartl 395.2(397.25)444-304(366)
Bk Of Baroda 789.1(818.85)1050-681(106)
Bombay Dye 401.05(411.3)661-283(40)
Boschl 7070(7204.65)7480-5855(1)
Bpcl 569.8(603.2)784-530(112)
Britannia Ind 475.45(472.65)498-324(13)

C
C E S C 270.4(280)400-254(26)
C M C 885.5(866.65)1390-728(2)
Cadila Health 760(767.8)983-703(2)
Cairn India 312.25(321.6)372-250(241)
Canara Bank 476.6(482.45)844-401(36)
Castrol India 470.6(472.8)588-380(5)
Central Bank Of India 100.1(102.85)210-95(74)
Century Enka 142.5(143.45)256-141(4)
Century Tex 321.6(330.05)550-268(73)
Chambal Fert 90.75(92.4)118-65(218)
Cipla 287.5(290.85)380-273(34)
Colgatepalm. 1057.5(1068.6)1084-783(9)
Corp Bank 424.25(429.7)814-400(4)
Crompton Gr. 140.75(146.05)349-133(153)
Cummins India 368.55(377.8)578-366(18)

D,E,F
Dabur India 98.65(99.5)122-86(81)
Dena Bank 77.15(80.15)151-70(313)
Dish Tv India 73.5(75.2)94-54(109)
Dlf 233.75(242.45)387-173(1015)
Dlink 49.1(46.45)80-27(93)
Dredging Corp 227.1(229.65)556-214(2)
E I H 89.7(90.8)115-74(50)
Edelweiss Capital 27.2(27.25)65-22(43)
Educomp Sol 269.65(269.1)634-190(454)
Eng India 251(245.85)363-231(46)
Escorts 87.4(90.15)245-63(671)
Exide Ind 122.3(123.65)176-108(79)
F D C 89.25(91.5)114-84(12)
Federal Bank 402(413.65)497-326(22)
Finolex Cables 36.9(37.1)64-35(19)

G
G E Shipping 229.9(230.9)393-214(18)
Gail 417(421.5)535-401(54)
Geometric 45.65(45.85)87-34(50)
Glaxo Smithk. 2005.95(2049.9)2475-1905(5)
Glaxocon 2606.9(2563.35)2620-1930(2)
Global Tele 49.95(50.2)437-46(714)
Gmr Infra 25.7(26.5)54-24(461)
Godrej Cp 419.45(414.75)463-325(5)
Grasim Ind 2470.85(2522.15)2625-1981(3)
Great Offshore 129.8(131.25)420-108(73)
Gtl Infrastructure 10.06(10.17)47-9(359)
Guj. Ind Power 77.3(78.25)121-71(7)
Guj. Min Deve 187(186.15)194-101(129)
Gujarat Gas 393.05(418.5)463-310(83)
Gujarat Narmada 91.35(91.8)146-87(10)
Gujarat St Petronet 98.9(101.6)128-76(64)

H
H C L Infosys 59.75(62.8)124-58(82)
H C L Tech 426.55(429.85)528-360(45)
H D F C Bank 477.45(484.7)519-396(155)
H M T 41.4(42.4)84-36(21)
Hdfc 680.1(679.8)738-582(55)
Hdil 95.35(100)268-89(1488)
Hero Honda 2134.1(2114.9)2231-1377(35)
Hexaware Tec 85.75(88.85)94-37(104)
Hind Petro 315.95(332.35)506-307(190)
Hind Zinc 120.45(122.3)155-108(63)
Hindalco Ind 134.5(139.65)251-119(645)
Hpcl 315.95(332.35)506-307(190)
Hsng Dev Infra 95.35(100)268-89(1488)
Hsq Dev Fin 680.1(679.8)738-582(55)
Htmt Global Sol 338(347.35)434-285(1)
Hul 391.3(380.45)395-264(1024)
Hul 391.3(380.45)395-264(1024)

I
I T C 212.1(210.6)216-150(480)
Icici Bank 861.75(880.8)1277-762(656)
Idbi 110.7(114.35)202-94(318)
Idea Cellular 94.6(96.3)103-55(152)
Idfc 122.65(125.8)218-103(1639)
India Cements 77.85(80)127-62(48)
India Infoline 70.8(70.55)122-62(88)
Indiabulls Real Est 71.9(74.65)209-66(846)
Indian Bank 212.2(216.8)313-185(2)
Indian Hotels 69.7(70.9)108-66(120)
Indian Ovrsea 100.95(103.7)176-86(47)
Indusind Bank 269(275.25)309-181(80)
Infosys Tech 2832.1(2839.15)3493-2169(101)
Ingvysya 331(336.2)436-275(10)
Ioc 288(299.15)430-286(118)
Ipca Lab 264.5(269.4)351-230(7)

J,K,L
J & K Bank 817.25(835.7)938-694(0)
J B Chem 75.15(76.45)185-65(15)
Jaiprakash Ass 78.35(78.55)140-54(1061)
Jet Airways 259.75(267.7)926-221(339)
Jindal 147.6(152.25)227-109(11)
Jindal Stainless 89.2(90.2)122-76(12)
Jindal Steel 567.15(572.6)735-441(86)
Jsw Steel 671.35(702.9)1363-532(372)
Kfa 21.7(23.85)90-18(575)
Kotakbank 494.1(500.4)514-333(34)
L I C Hsq Fin 231.85(235.1)283-150(355)
L&T 1376(1391.65)2180-1268(212)
Lanco Infratech 15.55(16.25)66-14(2916)
Lupin 475(480.85)519-363(195)

M,N
M & M 813(833.65)874-585(92)
M&M 813(833.65)874-585(92)
Mah Seamless 340.75(336.7)438-317(2)
Mangalore Ref 61.85(63.55)89-55(84)
Maruti 1080.15(1123)1599-1010(71)
Mastek 87.2(88.05)218-86(11)
Merck 665(666.85)1006-553(4)
Mirc Elec 19.1(20.45)29-16(30)
Moser Baer 25.35(25.1)71-20(164)
Mphasis Bfl 334.15(339.65)711-308(11)
Mtnl 30.25(31.1)72-29(179)
Mtnl 30.25(31.1)72-29(179)
N T P C 174.4(177.75)208-160(76)
National Alum 60.85(63.2)120-57(33)
Nestle Ind 4408.7(4368.6)4549-3120(5)
Neyveli Lignite 82.1(82.25)176-73(106)
Novartis India 835(838.45)944-585(2)

O,P,Q
O N G C 271.25(278)341-226(231)
Omaxe 144.9(148.4)155-119(19)
Orchid Chem 173.55(184.25)330-143(314)
Oriental Bank 297.4(299.25)545-275(36)
P & G Hygiene 2147.15(2128.85)2172-1460(1)
Parsvnath Dev 75.3(75.85)82-25(345)
Pfizer 1331.1(1329.9)1636-1030(0)
Pidilite Ind 168.2(168.7)183-123(40)
Piramalhe 373.9(368.75)550-341(12)
Pnb 968.45(975.8)1395-872(118)
Polaris Soft 135.15(138.9)213-115(28)
Power Fin Corp 168.8(170.55)379-130(1409)
Power Grid Corp 103.55(103.65)112-91(173)
Punj Lloyd 56.25(58.95)134-52(776)

R
Ranbaxy Lab 475.4(496.8)624-414(237)
Rashtriya Chem 71.5(72.75)132-68(98)
Raymond 380.15(385.45)458-245(20)
Rcom 83.65(86.85)186-70(2220)
Reliance Capital 358.8(375.75)865-310(817)
Reliance Ind 864.55(881.85)1120-713(351)
Reliance Power 102.75(102.8)191-75(1834)
Relinfra 468.9(475.5)1087-366(497)
Rolta India 79.45(79.5)188-69(107)

S
S A I L 107.05(110.05)225-98(299)
Satyam Comp 73(72.75)94-54(908)
Sbi 1862.5(1997.55)3353-1708(2683)
Shipping Corp 71.2(72.45)184-68(42)
Siemens 832.25(850.35)951-690(16)
Skf 669(652.95)695-492(1)
Sobha Developers 234.35(239.55)388-185(3)
Sterling Biotech 62.85(65.6)115-56(332)
Sterlite Ind 119.95(123.7)195-103(655)
Sterlite Optical 38.55(40.1)92-34(148)
Sun Pharma 491.65(501.05)538-392(32)
Suntv 281.65(289.6)556-214(56)
Suzlon Energy 35.7(37.1)58-34(1979)
Syndicate Bnk 103(105.9)164-90(38)

T,U,V,W,X,Y
Tata Chem 330.1(329.9)446-287(26)
Tata Elxsi 226.2(228.45)340-171(16)
Tata Power 102.05(103)141-93(135)
Tata Tea 89.2(90.65)134-80(120)
Tatacomm 187.1(187)323-178(70)
Tatamotors 184.7(189.55)276-137(2342)
Tcs 1123(1103.5)1247-902(400)
Tech Mahindra 601.6(614.15)801-524(21)
Thermax 487.9(491.95)912-407(11)
Tisco 448.8(467.9)713-391(1046)
Titan Ind 218.15(221.9)238-147(349)
Torrent Pharma 567.95(575.6)686-499(1)
Torrent Power 227.25(229.85)330-200(32)
Tvs Motor 65.75(66.65)87-43(1042)
Union Bank 224.3(229.1)426-207(140)
Unitedphos 150.4(147.9)212-123(839)
Vijaya Bank 58.5(60.8)115-51(403)
Welspunguj 100.15(105.55)273-99(529)
Wipro 376.6(368.7)496-310(248)
Wockhardt 429.8(441.85)473-303(45)

Zeeenter 119.85(121.15)297-106(21)

GROUP B
A
3i Infotech 24.35(24.65)72-24(250)
3m India Ltd 4318(4413.05)4950-3066(6)
A P Paper 188(191.8)415-112(21)
Aarti Ind 47.45(47.7)87-42(12)
Aban Offsho 428.3(435.65)867-333(342)
Acropetal Technologies Ltd 14.93(13.62)156-13(544)
Action Construction Equipment 38.15(38.9)75-37(18)
Adani Power Ltd 84.8(85.75)144-75(173)
Adani Power Ltd 84.8(85.75)144-75(173)
Adhunik Metaliks 44.3(43.2)115-40(82)
Adlabs Films 91.2(94.55)296-80(120)
Advanta India 442.8(395.75)524-208(429)
Agro Tech Foods 408.2(408.5)483-288(4)
Ajanta Pharma 345(350.55)368-172(15)
Akar Tools 43.65(41.7)100-34(15)
Alchemist 259.85(258.3)277-202(98)
Allied Digital Services 31.15(32)229-23(56)
Alstom 214.85(220.3)349-204(17)
Amar Remedies 131.9(126.75)171-79(269)
Andhra Cements 10.96(10.44)23-8(117)
Andhra Petroch 30(30.2)35-21(35)
Andhra Sugars 120.8(121.15)130-84(12)
Anil Products 285(285.85)349-175(5)
Apar 141.7(144.7)248-138(3)
Aptech 119.95(125.05)169-81(167)
Arman Lease 26.65(28)30-13(42)
Arrow Webtex 98.3(102.55)141-59(2137)
Arshiya International Ltd. 159.3(165.15)341-120(19)
Asahi Songwon Colors 93(96.85)129-61(32)
Ashapura Mine. 15.85(16.4)56-14(52)
Astra Micro 36.85(38.85)52-21(62)
Astra Zeneca 1328.8(1322.75)1471-1080(1)
Atlanta 69.35(70.4)133-57(173)
Atul Chem 187.2(189.7)240-150(5)
Autoline Industries 93.3(96.15)279-93(21)
Avt Natural P 426.55(424.45)490-93(8)
Avt Natural Products 426.55(424.45)490-93(8)

B,C
B O C India 306.15(310.7)366-222(22)
Bajaj Auto Fin 689.25(696.35)824-523(1)
Bajaj Hind 33.35(33.7)121-33(871)
Balmer Law 157(159.45)191-135(3)
Balmer Lawri. 590.45(594.7)769-499(3)
Balrampur Chini 51.05(52.8)97-43(150)
Bank Of Maha 49.05(50)84-44(16)
Bartronics India 50.5(50.7)113-46(11)
Bata India 707.95(711.1)740-295(26)
Berger Paints 111.7(107.9)115-74(244)
Bgr Energy Systems 324.75(336.55)826-296(62)
Bhandari Hos. 32.1(31.7)41-18(34)
Bharati Shipyard 100(99.45)293-85(101)
Bhartiya Int 75.5(65.15)110-37(248)
Bhussteel 330.7(339.5)540-308(96)
Bilpowerq 94.75(89.25)220-82(107)
Biocon Ltd 340.15(345.45)436-301(18)
Blue Dart Ex. 1595(1574.65)1835-890(0)
Blue Star 196.3(199)451-194(5)
Bombay Bur Trdg 442.15(451.85)584-352(2)
Bombay Rayon Fashions 292(291.85)294-181(73)
Borosil Glass 765.05(746.7)919-537(4)
C R I S I L 929.3(940.85)976-561(26)
Carbon Everflow 74(72.4)108-67(36)
Ceat 74.9(74.65)162-71(119)
Chromatic India 69.75(73.7)154-63(66)
City Union Bnk 46.2(45.95)54-36(73)
Coal India Ltd 326.15(327.3)422-287(599)
Colourchem 660.75(668.4)854-595(1)
Core Project 279.05(279.95)350-150(4)
Coromandel Fert 330.8(332.5)376-217(6)
Cox And Kings(India) Ltd 225.2(224.05)280-179(82)
Crew B.O.S. Prod 38(39.1)205-31(15)

D,E,F
D C W 10.1(10.17)18-8(106)
Dabur Pharma 114.35(117.4)145-82(6)
Deep Industries 73.4(76.4)113-52(31)
Deepak Fert 166(165)212-145(5)
Den Networks Ltd 71.5(74.05)250-35(21)
Development Credit Bank 43.1(44.7)76-37(418)
Dewan Hsq Fin 211.8(214.35)347-190(3)
Dhanuka 104.5(108.3)114-62(34)
Dishman Pharma 48.1(49.05)186-48(31)
Divi'S Lab 760.7(765.2)842-582(9)
E I Dparry 223.5(224.6)289-188(3)
Eclerx Services 768.5(790.75)874-580(1)
Eicher Motors 1724.8(1733)1762-975(1)
Elder Pharma 392.1(394.45)435-309(84)
Elecon Eng 68.45(69.4)98-59(14)
Electrosteel C. 26.6(26.8)44-25(21)
Empee Distilleries 81.05(78.85)152-69(19)
Entertainment Network India 247.6(250.3)295-195(2)
Ess Dee Aluminium 174.75(176.95)518-171(3)
Essar Oil 83.05(85.55)161-73(413)
Essarship 82.65(87.15)125-51(65)
Ester Ind 31.1(32.7)104-25(80)
Everest 152.3(157.35)241-127(6)
Everest Kanto Cylinder 58.55(61.4)131-58(56)
Everonn Systems India 378.6(380.1)724-227(19)
Fairfield Atlas 79.1(79.45)89-48(20)
Fiem Industries 169.55(174.25)220-142(17)
Firstsource Solutions 11.26(10.76)30-10(2459)
Fortis Healthcare 130.2(131.5)171-119(51)
Future Capital Holdings 147.3(154.05)258-123(34)

G
G I C Hsq Fin 88.3(89.65)159-81(11)
Gallantt Metal 34.7(35.85)36-13(324)
Gandhimathi Appliances 316.65(309.45)373-74(11)
Ganesh Poly 57.55(59.1)79-50(13)
Gangotri Iron 51.7(52.1)73-32(225)
Garware Poly 141.5(140.65)290-108(11)
Gateway Distriparks 143(143.85)153-97(6)
Gati 49.4(49.9)79-49(100)
Gayatri Projects 142.95(142.25)417-130(43)
Gei Industrial Systems Ltd. 144.75(145.05)238-122(36)
Gemini Comm 23.6(22.85)32-16(44)
Geodesic Inf 54.3(56.1)142-47(56)
Ghcl 35.6(35.85)51-34(17)
Gitanjali Gems 353.25(356.95)395-156(157)
Glenmark Phar 318.9(321.15)389-241(264)
Glodyne 328.25(332.65)775-263(107)
Godawari Power 120.65(121.55)224-107(6)
Godrej Indus 206.95(207.1)238-155(162)
Goenka Diamond & Jewels Ltd. 40.35(36.15)105-31(150)
Goodyear India 300(303.7)375-203(6)
Greave 84.15(84.05)104-79(7)
Gruh Fin 616(598.65)619-310(23)
Gss America Infotech 123.6(123.95)500-112(6)
Guj. Alkalies 140.5(143.45)158-110(20)
Guj. Fluoroch. 531.55(531.3)561-160(26)
Guj. Nre Coke 22.15(23.15)72-20(650)
Guj. State Fert 496.55(498.4)503-304(22)
Gujarat Pipavav Port Ltd 67.3(68.35)75-49(27)

H
H E G 203.65(208.85)309-176(3)
H F C L 13.38(13.9)21-7(687)
Hanung Toys 111.8(114.5)414-97(49)
Harrisons Malay 80.3(80.3)94-57(10)
Havell`S India 416.6(412.8)451-290(192)
Hercules Hoists 256.1(264.3)371-199(15)
Hikal 272.5(279.75)452-262(3)
Himadri Chem 52.5(53.6)63-31(28)
Himatsingka S. 33.9(33.9)64-28(16)
Hind Con 27.85(27.6)67-25(1467)
Hind Motors 13.08(13.21)30-12(81)
Hind Oil Exp 123.05(126.9)293-99(841)
Hind Sanitary 172.75(173.65)245-116(5)
Hitech Gears 124.6(128.55)144-95(10)
Honeywell 2261.1(2334)2929-2015(0)
Hotel Leela 39.15(39.3)55-34(85)
Hov Services 54.05(56.35)152-50(14)
Hyderabad Ind 340(347.85)641-299(2)

I
I F C I 31.1(32.05)80-28(1625)
I F G L Refract 37.55(38.45)57-27(17)
I T I 22.6(23.45)47-19(32)
I V R Cons 38.55(40)154-31(470)
Ibn18 40.55(42.5)115-36(55)
Icra 961.55(962.6)1480-875(0)
Iid Forgings 159.3(165.15)341-120(19)
Il&Fs Transportation Networks Ltd. 203(203.95)334-170(8)
Inabs 624(613)723-340(6)
Ind Swift 32.65(31.9)46-23(45)
India Glycols 140.55(142.3)212-103(24)
Indiabulls Finan 143.15(152.15)240-133(314)
Indiabulls Power 10.8(10.93)32-10(202)
Indiaco 19(18.15)37-13(186)
Indosolar Ltd 8.64(8.97)30-8(74)
Indosolar Ltd 8.64(8.97)30-8(74)
Indraprastha Gas 418.8(420.55)453-285(62)
Indswift Lab 103.05(106.55)158-74(24)
Inox Leisure 51.1(51.85)79-33(17)
Insecticides India 402.9(382.6)411-207(99)
Int Combustion 303.35(313.2)339-212(4)
Irb Infrastructure Developers 166.5(169.8)271-132(65)
Ismt 33.5(34.35)70-30(109)
Ivr Prime Urban Developers 32.9(33.65)113-27(17)
Ivrcl Infrastruc 38.55(40)154-31(470)

J,K,L
J B F Ind 122.65(126.35)228-117(14)
J K Ind 77.15(76.35)170-68(40)
J Kumar Infraprojects 150(149.45)267-79(34)
Jagran Prakashan 109.5(109.95)148-97(4)
Jain Irrigation 118.55(121.45)247-106(1082)
Jaiprakash Hydro 36.45(37.8)67-31(211)
Jayant Agro Org 87.1(87.65)149-76(10)
Jindal Drilling 316.25(320.8)580-299(26)
Jindal South West Holdings 583.2(616.9)2188-500(22)
Jindalph 170.4(167.95)269-136(28)
Jindpolyfm 215.4(221.8)661-189(85)
Jk Cement 116.8(112.6)199-98(16)
Jk Paper 39.75(38.7)69-38(121)
Jklakshmi 45.3(46)68-35(18)
Jubilant Industries Ltd 204.2(192.35)300-100(18)
Jubilant Org 210(210.3)310-148(8)
Jyothy Laboratories 150.85(134.9)288-125(310)
K C P 27.45(27.9)36-24(20)
K R B L 24.15(24.85)53-21(144)
Kajaria Ceramic 114.1(115.35)121-60(42)
Kale Consult 105.85(104.45)167-62(486)
Kamat Hotels 109.65(106.5)147-71(13)
Kanchan International 58.55(60.7)218-33(21)
Kar Vysy Bank 390(392.7)479-346(6)
Karnataka Bnk 86.3(88.75)192-78(56)
Kaveri Seed Company 475(476.05)497-275(5)
Kecil 50.55(52.05)109-50(72)
Kesoram Ind 121.05(122.45)319-108(5)
Kewal Kiran Clothing 775.05(775.05)875-430(0)
Khaitan Fert 17.4(17.95)22-10(45)
Kinetic Motor 17.95(17.45)49-14(41)
Kirloskar Ferro 22.8(23.05)35-19(24)
Kirlpnu 455.25(465.3)610-375(1)
Kitex Garments 45.6(46.05)63-33(17)
Kohinoor 43.85(45.1)73-36(24)
Kpitcumm 155.35(158.1)198-114(7)
Kwality Dairy 180.2(181.3)215-65(688)
L M L 9.42(9.88)16-8(236)
La Opala Glass 117.1(124.25)133-57(8)
Laks Vilas Ba 97.75(100.5)139-85(7)
Lakshmi Machine 1883.65(1899.6)2889-1808(0)
Lakshmi Over 19.4(19.65)94-19(28)
Lg Balakrishnan 334.4(346.05)410-233(3)
Liberty Phosp 63.3(62.1)85-42(28)
Lloyd Elect 48.3(49)93-43(19)
Lloyds Steel Ind 12(12.54)23-11(67)
Lovable Lingerie Ltd 499.95(516.2)636-236(357)
Lumax Auto Technologies 174(176.4)222-123(15)

M,N
M R F 6798.65(6805.2)9812-5332(1)
Madras Cements 114.6(116.15)129-79(36)
Mahforg 67.4(65.05)110-56(25)
Mahindra 685.9(676.35)913-590(12)
Mahindra Ugine 58.1(53.9)77-42(60)
Mahinlife 307.75(307.75)561-281(1)
Man Infraconstruction Ltd. 120.55(125.65)381-95(5)
Manali Petro 10.8(10.92)20-10(52)
Manappuram Gen 63.8(62.4)94-41(364)
Mangalam Timber 19.5(19.25)24-14(35)
Mangalore Chem 30.85(31.8)48-28(135)
Manjal Auto 202.55(203.45)218-100(12)
Manjushree Extrusions 86.45(90.05)109-55(14)
Marg 86.05(85.85)217-70(20)
Marico Ind 150.2(148.55)172-112(66)
Max India 185.95(183.55)214-132(48)
Maxwell Industries 30.35(31.75)33-14(135)
Mcleod Russel India 244.35(246.65)289-192(24)
Meghmani Organics 9.4(9.52)22-8(67)
Midfield Industries Ltd 53.1(55.85)455-31(117)
Mindtree 395.5(393.25)571-321(4)
Mmtc Ltd 650.2(659.2)1318-630(3)
Monnet Ispat 425(442.65)682-425(1)
Monsanto India 790(787.7)1063-749(0)
Motherson Sumi 170.8(177.05)256-162(33)
Mukand 31.85(32.15)76-31(21)
Mundra Port 158.6(161.35)169-112(162)
Munjal Showa 72.55(73.7)75-44(22)
Muthoot Finance Ltd 187.25(188.1)198-150(38)
Mysore Cem 33.75(34.55)54-31(44)
N I I T 48.55(48)66-40(65)
Nagarjuna Con 52.7(54.65)157-50(57)
Natco Pharma 240.95(245.55)357-213(3)
Navneet Pub 66.8(67.85)71-52(64)
Ndtv 46.8(46.8)111-43(19)
Neha International Ltd. 101(106)271-79(135)
Nesco 614.1(629.85)729-417(13)
Net 4 India 155.5(157.05)163-88(18)
Network 18 Media 60.15(60.65)191-58(9)
Nhpc 24.2(24.6)32-22(364)
Nhpc Ltd 24.2(24.6)32-22(364)
Niit Technologies 223.6(223.9)244-166(6)
Nitin Fire Protection Industries 36.45(37.65)47-16(63)
Nocil 16.5(16.2)26-14(281)
Noida Toll Bridge 25.1(24.7)34-20(218)

O,P,Q
Oil India Ltd 1279.25(1306.15)1471-1207(4)
Omnitech Infosolutions 148.25(147.7)258-121(9)
Onmobile Global 68.3(68)169-54(121)
Opto Circu 244.15(250.45)310-187(136)
Orbit Corporation 34.2(35.6)123-31(132)
Orbit Exp 101.5(102.65)115-48(8)
Orissa Minerals Development Company Ltd 48797.3(49333.6)92200-39401(3)
Page Industries 2611.25(2652.55)2771-1217(0)
Panama Petro 231.5(224.65)319-182(5)
Pantaloon Ret 186.65(193.1)476-173(82)
Paramount Printpackaging Ltd 24.4(24.7)38-17(77)
Parekh Aluminex 233.8(238.05)604-205(2)
Patni Computer 358.5(361.05)505-250(33)
Petronet Lng 168.55(171.85)185-105(182)
Phillips Carbon 137.2(137.35)225-113(6)
Pipavav Shipyard 84.9(85)95-61(1798)
Plethico Pharmaceuticals 380(380.6)417-330(212)
Poly Medicure 292.1(294.5)337-234(6)
Polyplex Corp 175.05(178.1)490-163(5)
Praj Ind 82(84.1)95-61(174)
Prakash Steelage Ltd 127.8(126.4)185-118(6)
Prime Focus 59.7(61.65)79-40(313)
Prism Cement 44.95(45.35)65-39(16)
Priyadarshni Sp 35.15(35)136-28(94)
Pslltd 62.15(62.75)122-55(9)
Ptc 71.75(73.2)145-66(262)
Pvr 148.15(151.15)177-93(7)

R
Radico Khait 124.1(123.45)184-119(11)
Raj Oil Mills 13.35(13.65)65-13(590)
Raj Television Network 70.25(72.4)83-41(21)
Rajesh Exp 144.35(146.2)151-82(170)
Rallis India 164.15(163.9)185-116(20)
Rama Newsprint 12.5(12.42)25-10(70)
Rane Madras 106.9(108)193-105(12)
Redington India 97(95.85)102-66(30)
Rei Agro 22.3(22.15)30-20(789)
Reliance Indust 415.75(428.95)906-373(56)
Reliance Media World Ltd 64.05(65.25)120-59(41)
Religtech 33.5(34.1)79-30(91)
Repro India 191.15(194.15)205-81(36)
Rohit Ferro Tech 27.9(29.1)67-26(19)
Ruchi Soya Ind 110(109.7)142-79(7)
Rural Electrification Corporation 202.7(202.15)386-155(884)

S
S Bk Of Bikaner 390.75(401.65)660-366(34)
S Bk Of Mysore 548.05(552.1)850-510(1)
S Bk Of Travan 583.95(597.7)910-575(5)
S R F 310.05(310.8)444-270(12)
Sabero Org Guj 126.3(128.85)133-36(6)
Sacheta Metals 25.25(25.15)78-15(32)
Sadbhav Engi 137.15(134.55)154-93(19)
Sandur Mang 447.2(457.05)1097-407(4)
Saregama Ind 67(68.05)107-53(7)
Sasken Comm 109.25(109.15)237-95(6)
Savita Chem 496(485.15)707-411(1)
Se Investments 147.35(144.05)412-71(33)
Sel Manufacturing Company 13.02(13.29)54-10(142)
Sesa Goa 206.95(212.45)347-189(392)
Sh Precoated St 113(116.35)283-110(5)
Shanthi Gears 39.75(39)53-32(15)
Shasun Chem 64.9(67.05)88-48(34)
Shivam Autotech 113(117.25)173-97(5)
Shlakshmi 109.55(109.95)210-70(305)
Shree Cement 2000(1987.8)2323-1504(0)
Shree Ganesh Jewellery House Ltd 146.85(146.35)286-117(241)
Shree Renuka Sugars 54.3(56.85)108-49(967)
Shrenuj & Co 70.1(67.75)80-33(78)
Shriram Trans 575.3(587.65)899-533(65)
Sintex Ind 118.5(119.3)237-103(455)
Sks Microfinance Ltd 175.55(192.15)1219-173(349)
Solar Explosives 826.9(813.95)834-498(3)
Sonata Soft 27.1(26.7)64-26(72)
Southind.Bank 23.25(23.3)28-17(198)
Spicejet 23.45(24.95)97-19(2204)
Sr Ray Alkalies 9.79(10)18-8(62)
Srei Int Fin 33.8(34.25)77-30(61)
State Bank Of Mysore 548.05(552.1)850-510(1)
State Trading 157.3(161.2)415-138(17)
Strides Arcolab 410.8(428.45)477-276(24)
Subexltd 36.45(39.5)94-36(462)
Sudar Garments Ltd 71.25(66.8)138-57(278)
Sujana Metal Products Ltd. 8.59(8.26)46-6(299)
Sujana Towers 25.25(23.7)46-19(7715)
Sujanametal 8.59(8.26)46-6(299)
Sun Pharma Advanced Research Company 79.05(82)111-65(26)
Sundclayton 162.75(164.3)235-129(22)
Sundram Fast 62(60.4)76-45(44)
Sunflag Iron 25.7(25.55)33-21(65)
Sunil Hitech 90.6(92.45)188-76(7)
Sunteck Realty 371.15(365)696-243(3)
Supreme Ind 191.6(192.5)235-136(5)
Supreme Petro 60.55(63.05)77-45(12)
Surajdiamo 46.95(48.95)75-39(30)
Surana Industries 408(401.95)441-215(4)

T,U,V
T I L 340.3(357.8)750-337(4)
Tanla Solutions 8.4(8.84)28-6(117)
Tata Coffee 875.8(894.9)1075-355(107)
Tata Investment 475.95(480.95)623-428(4)
Tata Sponge 321.95(333.25)405-291(7)
Tera Software 92.05(93.75)96-34(133)
Texmo Pipes & Products Ltd. 23.7(26.1)71-23(243)
Thinksoft 46.35(48)128-32(28)
Thomas Cook 48.5(49.45)71-40(34)
Tide Water 6710.7(6913.8)10389-5670(0)
Time Technoplast 58(58.35)72-42(21)
Timken India 234.7(242.25)260-153(162)
Tinplate Of India 46.65(46.95)84-42(56)
Tplplast 160.65(155.3)162-45(114)
Transformers 217.3(219.8)395-212(4)
Transgene Biotek 54(53)68-29(40)
Trent 1024.1(1035.05)1277-752(3)
Triveni Eng & Ind 21(21.75)74-19(125)
Ttk Prestige 2641.1(2638.55)3200-1101(28)
Ttml 16.95(17.6)23-13(210)
Tube Invest 143.8(142.25)170-116(78)
Tulip 150.05(150.05)187-132(32)
Uco Bank 70.5(73.65)152-60(278)
Uflex 161.55(162.5)325-118(149)
Ultratech 1160.85(1156.15)1190-890(27)
Unitdspr 914.25(871.6)1634-740(199)
Unitech 28.4(28.9)91-24(3672)
United Bank Of India 69.85(71.3)152-69(21)
Ushamartin 31.15(31.7)89-29(17)
Ushdev Int 309.1(309.3)495-246(15)
Usher Agro Ltd. 124.15(125.45)162-83(327)
Uttam Steel 73(76.2)166-66(7)
Utv Software Comm 953(950.55)1050-386(3)
V Guard Industries 201.5(206.4)240-139(15)
V S T Ind 1235(1244.35)1483-570(3)
Vardhman Poly 97.9(97.6)112-49(41)
Varun Industries 266.8(265.45)295-155(141)
Varun Shipping 17.15(17)42-16(54)
Venkys 475.55(485.7)984-363(7)
Videocon 171.45(174.45)271-165(17)
Vikram Thermo 29.25(28)30-18(49)
Vinati Organics 65.25(64.35)97-61(11)
Vivmed Labs 281.5(279.45)349-216(22)
Voltamp Transformers 499.8(498.45)925-451(2)
Voltas 102.1(107.75)262-95(318)

W,X,Y,Z
Waterbase 18.7(19.65)23-3(33)
Welspun India 30.35(30.5)79-23(28)
Wheels India 339.6(362.35)369-203(15)
Whirlpool 198(198.2)329-192(3)
Wire & Wireless 7.45(7.78)16-6(266)
Xpro India 57.6(56.2)79-43(56)
Yes Bank 306.6(309.95)388-233(176)
Zylog Systems 445(452.05)599-276(62)

GROUP T
A
Ahlcon Parent 112.5(110.95)132-40(6)
Amara Raja 214.5(217.5)262-157(9)
Andrew Yule 18.85(19.55)44-17(39)
Arvind Products 8.8(9)10-4(70)
Atlas Cycles 334.85(341.35)490-190(8)
Atulltd 16.35(16.1)72-14(96)

B,C
B P L 20.35(20.85)45-19(41)
Binani Ind 127.6(129.3)263-123(9)
Blissgvs 23.25(23.5)46-18(22)
Choice International 56.1(62.15)142-48(404)
Commitment Cap 32.5(33.35)179-26(114)
Compulearn 15.5(15.56)20-8(326)
Crestani 36.7(36.9)107-29(75)
Cubical Finan. 30.45(30)35-11(39)

D,E,F
Decngold 22.2(22.15)29-15(61)
Dhanalakshmi Bk 65.55(67.6)185-54(61)
Dharamsi M Chem 11.55(11.52)21-8(45)
E P C Ind 148.15(141)171-47(7)

G
G E I Hamon In. 144.75(145.05)238-122(36)
Guj. Sidhee Cem 8.9(9.25)16-7(73)

H
Hind Dorr 35.5(36.4)142-32(26)
Hitachih 155.4(158.75)327-136(5)

I,J
I F B Agro Ind 160.8(168.45)181-53(12)
India Secur 57.5(57.4)76-37(17)
It&T 98.75(100.45)122-62(31)
Jaihind Synth 10.84(10.33)50-8(50)
Jindal Worldwide 106.2(108.15)364-89(5)
Jvlagro 15.5(14.95)45-15(100)

K,L
Kalyani Sharp 31(31.55)44-23(28)
Klg Capital Services 69.7(69)134-32(9)
Kotawala Ind 154(151.75)215-30(85)
Lee & Nee Soft 19.6(20.6)25-1(31)
Lgs Global 98.9(97.25)101-34(223)

M,N
Maharashtra Pol 149.15(148.95)222-110(63)
Marson`S 13.57(13.85)19-12(42)
Mount Ev Min 69.4(71.3)106-63(28)
Nelco 59(58.5)145-50(80)

O,P,Q,R
Prakash Ind 44.35(45.65)164-42(48)
Puneet Resins 46.2(46.35)55-27(15)
Rain 28.9(29.3)40-25(27)
Rander Fin 73.6(77.1)83-22(61)

S
S B & T Int 15.8(16.65)27-7(47)
S Kumars 37.7(38.85)97-37(136)
Safari Ind 154.75(156.5)174-67(5)
Sanco Trans 258.45(317.35)340-170(13)
Sharyans Res 62.6(64.25)104-42(56)
Shiva Fertilizers 30.2(33.55)90-20(24)
Shyam Star Gems 31(30.25)32-12(83)
Som Distilleries 169(169.1)229-107(23)
Sri Adhikari 81(82.6)85-39(12)
Symphony Comfort 1392.3(1445.35)1672-520(1)

T,U,V
Umangdair 38.5(40.5)44-11(59)
Upsurge Invest 42.5(41.7)43-13(38)
Vas Animations 59.25(62.35)188-54(16)
Venus Remedies 196.8(198.1)324-176(22)
Viceroy Hotels 25.45(26.7)51-21(37)
Vindhya Tele 176.85(182.85)397-130(3)

W,X,Y,Z
Walchand Cap 127.85(106.6)189-75(16)
Walchandnagar 90.15(90.25)218-82(138)
Yashrajc 29.1(29.5)49-19(25)

GROUP S
A
A P M Ind 13.51(12.4)19-10(47)
Ador Fontech 97.15(98.25)150-65(9)
Albright & Wil 385(386.25)431-165(1)
Amrutanj 793.8(828.6)996-553(172)
Amrutanjan Health Care 793.8(828.6)996-553(172)
Amtek Auto 121.85(122.85)174-106(32)
Amtek India 141.45(144.45)152-50(19)
Atul Auto 118.8(113.65)133-76(15)
Avanti Feeds 132.95(133.5)154-30(25)

B,C
Bajaj Elect 192.55(194.8)296-160(4)
Banco Products 74.6(73.45)101-64(9)
Bf Utilities 492.7(517)1054-376(200)
Bi 310.25(308.55)787-298(12)
Camson Bio Technologies 66(68.8)252-56(23)
Carnation Nutra 591.4(588.35)757-506(4)
Cmifpe 1101(1102.3)1632-1080(0)

D,E,F
Diamond Power Infrastructure Ltd 106.65(108.65)252-98(14)
Dolphin Off Ent 99.65(103.65)283-98(12)
Dynamatic Tech 1250(1196.15)1590-912(1)
Emami 428.7(422.7)545-313(19)
Emco 45.1(45.95)72-36(32)
Flex Foods 33.15(33.35)38-24(26)
Forcemot 497.95(501.4)1042-483(1)

G
Gabriel India 46.2(48.35)70-36(14)
Genus 13.65(13.78)27-12(45)
Grindwell Nort. 263.45(267.35)278-190(3)
Gulf Oil Corp 72.15(74.5)138-66(12)

H,I
Hawkins Cook 1560(1573.75)2117-827(1)
I.C.S.A. 51.3(51.85)162-50(39)
Int Travel House 192.35(188.45)316-165(8)
Ion Exchange 119.2(124.65)225-109(5)

J,K,L
Jmfinan 17.7(18.6)42-15(95)
Jupiter Bio 14.11(14.2)87-13(39)
K S Oils 9.05(9.43)63-7(2025)
Kavveri Telecom 142.55(141.85)190-101(51)
Kennamet 838.65(841.75)865-449(0)
Linc Pen & Plastics 46.7(49)94-46(11)

M,N
Maestrom 54.5(53.45)78-44(202)
Maharaja Shre 575(582.95)589-194(3)
Medicamen Biotech 21.5(21.75)38-15(30)
Mercator Lines 26(26.45)76-21(150)
Micro Tech 131.1(129.9)221-99(15)
Modison Metals 43.45(44.15)49-23(25)
N C L Ind 38.2(38.55)39-23(63)
Nakoda Tex 10.53(10.43)20-9(83)
Navin 379.35(379.5)419-221(16)

O,P,Q,R
Orient Abrasive 39.5(38.85)42-27(125)
Oriental Cont 44.75(44.1)80-42(40)
Patel Eng 95.3(98)387-89(56)
Pitti Lamin 62.45(65.4)71-31(54)
Porritts & Spen 268(258.65)277-154(2)
Rainbow Papers 63(64.25)69-51(56)
Relaxo Footwear 352.9(375.15)514-215(3)
Revteqp 360(359.9)684-330(16)

S
Samkrg Pistons 77.25(76.2)101-61(8)
Sanwaria Agro 17.37(15.27)148-12(1041)
Sarda Energy & Minerals Ltd 117.85(121.85)382-114(9)
Sardaen 117.85(121.85)382-114(9)
Schenectady 1800(1838.6)2024-746(2)
Shakti Pumps 42.4(42.4)93-34(30)
Sharon Bio-Medicine 326(324.85)335-130(96)
Shivvani 211.75(213.65)461-161(2)
Siyaram Silk 312(311.6)463-250(4)
Spanco Tele 115.65(120.35)208-104(59)
Spicemobi 98.05(98.95)150-86(10)
Steel Str Wheel 216.95(217.7)474-206(2)

T,U,V
Taneja Aerosp 66(68.1)77-29(168)
Tilaknagar Industries 32.65(33.4)147-27(39)
Timex 25.6(25.55)51-25(28)
Tvs Srichakra 351(356.2)400-226(5)
Twilitaka Ph 38.3(40.3)189-29(27)
Unitedbrew 399.9(399.35)613-346(12)
V I P Ind 152.95(155.6)204-90(417)
Vinati Organics 65.25(64.35)97-61(11)

W,X,Y,Z
Wim Plast 199(200.4)231-141(10)
Z F Steer Gear 297(303.7)450-265(3)
Zydus Wellness Ltd 591.4(588.35)757-506(4)

GROUP Z
A
Birshledu 11.51(10.94)43-9(69)

B,C
Clarus 42.4(42.5)260-38(208)
Confipet 8.05(8.22)27-8(224)

D,E,F
Electrotherm 168.6(169.6)342-106(3)
Empire Ind 739.05(742.55)1010-600(0)

G
Gemstone Investment 9(9.6)15-5(139)
Gujarat Reclaim 1324.25(1440.55)1490-853(2)

H
Hind. Copper 220.25(225.25)462-206(23)

I,J
Insul Elec 371.15(365)696-243(3)
Ispat Alloys 17.55(18.6)42-15(177)
Jaihind Projects 189.9(190.15)264-106(54)

K,L
Kailash Ficom 33.4(33.05)62-27(83)
Kalefilms 33(31.95)42-16(356)
Karmaisp 44.8(48.65)319-41(152)

M,N
Marathon 170(173.95)305-110(10)
Margltd 86.05(85.85)217-70(20)
National Min 227.55(229.75)304-205(25)
Neha International 101(106)271-79(135)

O,P,Q,R
Odyssey Corporation 255(254.9)302-105(19)
Pacetexti 32.2(32.5)123-9(634)
Pflinfotc 597.5(582.15)806-27(11)
Punjab Wool 8.51(8.92)20-5(97)
Rama Paper 101(101.8)108-16(259)
Rasoya Proteins 59.65(61.6)92-30(46)

S
Swan Mills 70.25(70.1)156-68(589)

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 (+)