Stock prices on November 15, 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 669.6(686.8)907-595(18)
A C C 1205.8(1213.8)1233-917(20)
Abbot 1515(1508.05)1699-1114(1)
Abg Shipyard 396.3(404.85)498-299(56)
Abirlanuv 888(911.75)993-710(5)
Acl 160.5(162.45)164-112(96)
Adani Enter 411.4(455.75)766-404(223)
Akruti City 177(182.35)507-168(7)
Alfalaval 2225.45(2169.9)2444-1114(9)
Allahabad Bank 160.4(164.85)270-139(52)
Alok Industr 18.95(19.75)32-15(1138)
Alstom Proje 513.3(513.55)857-457(5)
Andhra Bank 104.8(109.25)190-104(65)
Apollo Hosps 552(564.25)586-432(2)
Apollo Tyres 60.6(61.5)82-44(413)
Arvind 89.3(96.95)111-46(1017)
Asahi Glass 55.25(60.6)112-55(23)
Ashok Leyland 26.4(27)39-22(392)
Asian Paints 3035.4(3102.6)3365-2395(2)
Aurobindo Phar 95.95(104.25)275-95(438)
Axis Bank 1008.15(1049.35)1584-946(239)
B
B A S F India 577.3(584.9)725-465(1)
B H E L 310.55(317.4)482-308(313)
Bajajhoin 737(745)915-680(1)
Ballarpur Ind 25.1(25.55)40-24(209)
Bank Of India 330.55(333.45)563-290(41)
Bharat Earth. 498.55(516.3)1170-413(5)
Bharat Elec 1523(1566.75)1887-1462(0)
Bharat Forge 273.55(275.3)412-251(50)
Bhartiartl 401.45(405.3)444-304(323)
Bk Of Baroda 765(777.8)1050-681(66)
Bombay Dye 375.7(392.7)661-283(28)
Boschl 6956.05(7135.95)7480-5855(0)
Bpcl 536.6(549.15)784-530(49)
Britannia Ind 478.9(473.85)498-324(4)
C
C E S C 257.1(265.5)385-251(21)
C M C 896(887.65)1390-728(5)
Cadila Health 725(733.1)983-703(18)
Cairn India 309.05(317.7)372-250(131)
Canara Bank 446.1(457.35)844-401(26)
Castrol India 451.05(456.8)588-380(7)
Central Bank Of India 92.65(96)202-92(123)
Century Tex 292.65(301.85)550-268(61)
Chambal Fert 88.1(89.65)118-65(323)
Cipla 306.9(288.15)380-273(758)
Colgatepalm. 1014.85(1037.75)1084-783(8)
Container Corp 945.1(966.85)1350-875(100)
Corp Bank 401.8(408.4)814-400(8)
Crompton Gr. 131.75(136.2)349-131(176)
Cummins India 347.9(363.7)578-341(104)
D,E,F
Dabur India 97.1(99.9)122-86(57)
Dena Bank 69.1(72.15)151-68(380)
Dish Tv India 67.9(66.6)94-54(1297)
Dlf 208.25(223.1)387-173(1224)
Dlink 46.6(46.7)80-27(17)
Dr Reddy`S Lab 1616.9(1641.95)1855-1387(9)
Dredging Corp 220.15(227.15)556-214(4)
E I H 85.6(87.75)110-74(21)
Educomp Sol 207.25(216.9)634-190(787)
Eng India 230.1(239.6)352-229(34)
Escorts 77.95(80)245-63(357)
Exide Ind 120.75(123.75)176-108(47)
Federal Bank 378.1(390.45)476-326(9)
Finolex Ind 58.85(62)128-57(34)
G
G E Shipping 222(223.9)381-214(13)
Gail 407.9(417.35)535-401(23)
Gillette Ind 2080.4(2133.7)2314-1487(0)
Glaxo Smithk. 2002.5(2020.4)2475-1905(0)
Glaxocon 2628.15(2674.1)2700-1930(1)
Global Tele 43.5(46.15)437-43(334)
Gmr Infra 22.65(23.7)52-22(892)
Godrej Cp 409.25(409.05)463-325(4)
Grasim Ind 2462(2451.5)2625-1981(7)
Great Offshore 106.85(112.6)420-106(35)
Gtl Infrastructure 9.28(9.62)46-9(243)
Guj. Min Deve 180.7(182.35)194-101(65)
Gujarat Gas 380(390.65)463-310(31)
Gujarat Narmada 85.7(88.7)146-85(28)
Gujarat St Petronet 95.25(96.4)128-76(126)
H
H C L Infosys 54.15(55.75)124-54(25)
H C L Tech 424.3(428.25)528-360(91)
H D F C Bank 471.8(470.7)519-396(128)
H M T 37.35(39.3)84-36(18)
Hdfc 657.2(673.35)738-582(80)
Hdil 78.5(85.6)244-78(2600)
Hero Honda 2150(2209.9)2248-1377(52)
Hexaware Tec 84.7(86.5)94-37(675)
Hind Petro 301.5(307.05)506-298(84)
Hind Zinc 117.15(116.7)155-108(37)
Hindalco Ind 125.5(125.85)251-119(934)
Hindujav 332.9(330.25)484-235(2)
Hpcl 301.5(307.05)506-298(84)
Hsng Dev Infra 78.5(85.6)244-78(2600)
Hsq Dev Fin 657.2(673.35)738-582(80)
Hul 391.7(398.6)402-264(165)
Hul 391.7(398.6)402-264(165)
I
I T C 210.75(211.4)216-150(190)
Icici Bank 790.75(821.1)1277-762(649)
Idbi 101.95(104.6)202-94(268)
Idea Cellular 94.55(97.2)103-55(256)
Idfc 114.3(115.9)218-103(705)
India Cements 70.85(75.3)127-62(142)
India Infoline 67.1(69.95)119-62(20)
Indiabulls Real Est 68.2(72)190-66(986)
Indian Bank 205(213.45)313-185(5)
Indian Hotels 60.1(67.35)103-58(392)
Indian Ovrsea 95.4(99.55)176-86(46)
Indusind Bank 253.1(260.9)309-181(40)
Infosys Tech 2792.5(2808.45)3493-2169(106)
Ingersollrand 455(460.75)558-389(2)
Ingvysya 318.75(318.95)427-275(6)
Ioc 275.55(277.1)430-271(65)
Ipca Lab 250.4(257.7)351-230(57)
Ispat Ind 11.98(12.49)26-11(589)
J,K,L
J B Chem 69.35(71.95)185-65(28)
Jaiprakash Ass 70.2(74.55)129-54(1917)
Jet Airways 238.7(259.75)926-221(432)
Jindal 132.95(136.35)225-109(13)
Jindal Stainless 81.85(85.05)118-76(104)
Jindal Steel 535.25(545.1)735-441(187)
Jsw Steel 645.2(656.85)1363-532(409)
Kfa 21.85(21.35)90-17(8458)
Kotakbank 486.85(502.95)514-333(67)
L I C Hsq Fin 215.9(220.45)273-150(263)
L&T 1288.8(1326.1)2089-1268(325)
Lanco Infratech 13(14.75)66-12(3429)
Lupin 463.45(466.6)519-363(36)
M,N,O
M & M 759(790.4)874-585(328)
M&M 759(790.4)874-585(328)
Mangalore Ref 61.5(62.5)89-55(83)
Maruti 1006.15(1027.85)1599-992(77)
Merck 664(664.4)1006-553(1)
Mirc Elec 17.5(18.05)29-16(57)
Moser Baer 22.3(23.6)68-20(171)
Mphasis Bfl 314.3(324.15)711-308(16)
Mtnl 27.3(29.15)72-27(159)
Mtnl 27.3(29.15)72-27(159)
N T P C 169.95(172.65)208-160(156)
National Alum 56.75(58.75)120-56(52)
Nestle Ind 4407.85(4371.65)4549-3120(2)
Neyveli Lignite 73.75(75.7)176-73(33)
Novartis India 850(835.7)944-585(20)
O N G C 258.8(261.2)341-226(340)
Omaxe 138.55(141.05)155-119(36)
Oracle Fin 2035(2067.55)2375-1699(1)
Orchid Chem 159.1(167.5)330-143(275)
Oriental Bank 281.6(292.35)545-275(24)
P,Q,R
P & G Hygiene 1987(2012.85)2172-1460(2)
Parsvnath Dev 72.9(75.5)82-25(272)
Pfizer 1318(1326.2)1636-1030(1)
Pidilite Ind 163.45(162.6)183-123(12)
Piramalhe 361.3(369.2)550-341(5)
Pnb 931(938.85)1395-872(38)
Polaris Soft 132(132.9)213-115(27)
Power Grid Corp 103.35(104.8)112-91(162)
Punj Lloyd 51.9(53.4)125-51(650)
Ranbaxy Lab 468.5(483.9)611-414(50)
Rashtriya Chem 67.35(69.55)132-67(108)
Raymond 358.5(371.55)458-245(38)
Rcom 77.35(81.85)186-70(1661)
Reliance Capital 322.25(332.05)865-310(713)
Reliance Ind 862.7(875.15)1090-713(520)
Reliance Power 94.65(95.15)184-75(1384)
Relinfra 415.35(421.9)1087-366(354)
Rolta India 67.85(72.3)188-66(196)
S
S A I L 99(102.35)225-98(399)
Satyam Comp 70.35(73.3)94-54(535)
Sbi 1729.9(1753.05)3187-1708(857)
Shipping Corp 62.8(66.85)179-62(163)
Siemens 786.9(816.8)951-690(23)
Skf 646.1(662.95)695-492(9)
Sobha Developers 219.4(226.35)388-185(8)
Sterling Biotech 61.2(61.4)108-56(754)
Sterlite Ind 113.5(115.6)195-103(565)
Sterlite Optical 36.85(38.25)87-34(135)
Sun Pharma 505.05(510.4)538-392(28)
Suntv 272.95(286.3)556-214(66)
Suzlon Energy 31.35(32.9)58-31(3001)
Syndicate Bnk 101.35(104.6)164-90(75)
T,U,V
Tata Chem 330.1(335.05)446-287(36)
Tata Elxsi 199.4(216.05)340-171(37)
Tata Power 98.95(100.5)141-93(934)
Tata Tea 85.65(87.65)126-80(86)
Tatacomm 189.25(194.3)307-178(22)
Tatamotors 181.3(177.9)276-137(4085)
Tcs 1122.95(1126.5)1247-902(101)
Tech Mahindra 615.7(608.65)801-524(80)
Thermax 465.5(471.85)912-407(9)
Tisco 401.5(412.65)713-391(1975)
Titan Ind 205.95(209.4)238-147(430)
Tn Newsprint 92.65(95.6)163-92(14)
Torrent Pharma 563(566.7)686-499(1)
Torrent Power 212.75(221.65)330-200(11)
Tvs Motor 64.3(65.8)87-43(182)
Union Bank 216.4(222)426-207(80)
Unitedphos 136.5(140.4)200-123(43)
Vijaya Bank 54.85(56.2)115-51(185)
W,X,Y,Z
Welspunguj 85.5(90.4)273-85(200)
Wipro 382(386.55)496-310(117)
Wockhardt 399.05(426.35)473-303(81)
Wyeth 961.9(955.25)1074-751(0)
Zeeenter 114.1(115.65)152-106(51)

GROUP B
A
3i Infotech 20.5(21.85)68-20(393)
A P Paper 173.5(179.3)415-112(14)
Aarti Ind 46.7(47.45)77-42(26)
Aban Offsho 401.55(418.35)833-333(158)
Abg Heavy Ind 252.4(262.5)275-135(8)
Acropetal Technologies Ltd 16.15(16.99)156-13(102)
Action Construction Equipment 32.55(37.6)67-32(68)
Adani Power Ltd 78.35(82)144-75(185)
Adani Power Ltd 78.35(82)144-75(185)
Adhunik Metaliks 41.95(42.95)115-40(227)
Adlabs Films 83.7(84.1)296-80(95)
Advanta India 415.5(425.5)524-208(16)
Aegis Logis 169.1(177.6)364-169(9)
Aftek Ltd 12.06(12.15)19-9(272)
Agro Tech Foods 387.3(388.8)483-288(2)
Aia Engineering 302.25(311.4)462-295(79)
Ajanta Pharma 318.5(335.2)368-172(3)
Alchemist 258(258.35)277-202(118)
Allied Digital Services 26.25(27.9)219-23(52)
Alstom 200.25(210.15)349-200(355)
Amar Remedies 128.25(130.25)171-79(216)
Andhra Cements 10.46(10.93)23-8(494)
Andhra Petroch 26.75(27.6)35-21(40)
Anil Products 258(273.95)349-175(7)
Ansal Properties 32.1(33.45)86-26(70)
Anuh Pharma 133.5(129.9)188-120(22)
Aptech 109.05(114.75)169-81(136)
Arrow Webtex 86.05(92.75)139-59(3030)
Arshiya International Ltd. 157.05(156.95)313-120(83)
Asahi Songwon Colors 87.4(88.95)129-61(7)
Astra Micro 36.7(35.7)50-21(53)
Astra Zeneca 1317.5(1278)1471-1080(1)
Astral Poly Technik 174.95(185)223-116(4)
Atlanta 62.6(66.9)133-57(94)
Atul Chem 175(180.45)240-150(24)
Auto. Axles 360(370.95)549-330(2)
Autoline Industries 78.85(83.75)279-78(31)
Avt Natural P 355(387.3)490-93(3)
Avt Natural Products 355(387.3)490-93(3)
B
B O C India 294.45(302.1)366-222(2)
Bajaj Auto Fin 643.1(646.05)799-523(1)
Bajaj Hind 28.4(29.65)111-28(1152)
Balmer Lawri. 560(564.7)769-499(5)
Balrampur Chini 45(45.2)92-43(337)
Bank Of Maha 48.25(48.2)84-44(33)
Bartronics India 47.9(49.3)113-46(40)
Bata India 653.7(675.5)740-295(36)
Bayer 805.9(837.9)1098-655(3)
Berger Paints 106.8(112.05)117-74(46)
Bgr Energy Systems 281.45(297.05)826-279(129)
Bhandari Hos. 30.15(30.55)41-21(49)
Bharati Shipyard 91.4(93.05)293-85(31)
Bhartiya Int 60.8(67.3)110-37(16)
Bhussteel 320.45(322.2)530-308(119)
Bilpowerq 82.8(89.3)220-80(19)
Biocon Ltd 327.05(337.5)430-301(43)
Blue Dart Ex. 1569(1561.85)1835-890(6)
Blue Star 185(188.3)449-182(7)
Bombay Bur Trdg 409.4(430.35)584-352(6)
Bombay Rayon Fashions 289.05(290.35)294-181(34)
Bridge Secu. 31.85(30.35)35-6(29)
C,D
C R I S I L 901.5(921.75)976-561(11)
Camlin Fine Chemicals 131.6(144.1)152-51(12)
Carbon Everflow 71.95(74)108-67(10)
Carborun. Univ 167.6(170.55)174-108(27)
Ceat 73(74.85)153-71(31)
Cholam. Inv 141.1(147.4)200-138(5)
Chromatic India 74.95(74.45)154-63(123)
Coal India Ltd 317.6(323.1)422-287(468)
Colourchem 643.05(649.75)854-595(2)
Core Project 270.4(272.2)350-150(15)
Coromandel Fert 328(330.05)376-217(4)
Cox And Kings(India) Ltd 213.6(223.8)280-179(31)
Crew B.O.S. Prod 30.95(34.3)205-30(42)
D C M Shr. Con 42.75(42.25)59-39(28)
D F M Foods 217(227.7)295-45(3)
Deep Industries 68.25(68.95)113-52(21)
Deepak Fert 166.2(165.05)212-145(23)
Development Credit Bank 39(40.15)76-37(540)
Dewan Hsq Fin 195.9(201.05)347-190(6)
Dhampur Sugar 34.6(37.25)83-34(34)
Dhanuka 102.2(103.3)114-62(28)
Dic 210.75(220.85)320-210(5)
Dil 431.9(437.65)538-276(2)
Divi'S Lab 731.95(731.9)842-582(14)
E,F
E I Dparry 211(215)289-188(20)
Eclerx Services 753.05(760.95)874-580(0)
Eicher Motors 1659.45(1679.65)1762-975(2)
Elder Pharma 380.1(389.2)435-309(68)
Elecon Eng 62.85(66.85)93-59(72)
Electrosteel C. 25.45(25.65)43-25(74)
Emami Paper Mills Ltd 37.3(40.75)66-33(29)
Entertainment Network India 233(242.3)295-195(3)
Esab India 496.95(506)630-425(3)
Essar Oil 76.85(78.55)161-73(229)
Essarship 72(74.9)125-51(33)
Ester Ind 28.9(28.55)104-25(27)
Eveready Ind 32.25(33.2)71-31(23)
Everest 137.8(141.75)231-127(5)
Everest Kanto Cylinder 48(50.3)124-47(117)
Everonn Systems India 350.6(370.5)724-227(163)
Fairfield Atlas 76.85(79.05)89-48(17)
Fiem Industries 168(170.25)220-142(16)
Fineotex Chemical Ltd 166(169.6)353-74(184)
Firstsource Solutions 9.58(10.09)30-9(621)
Fortis Healthcare 121.45(123.4)171-119(42)
Future Capital Holdings 132.2(137.95)258-123(37)
Future Ventures India Ltd 8.63(8.43)10-7(1316)
G
G I C Hsq Fin 85(86.85)151-81(14)
Gallantt Metal 30.1(31.65)36-13(44)
Gandhimathi Appliances 311.6(319.7)373-74(13)
Gangotri Iron 50.55(50.65)73-32(197)
Garware Poly 132.4(137.1)290-108(24)
Gateway Distriparks 134.45(135.6)153-97(6)
Gati 29.1(31.65)79-28(1332)
Gayatri Projects 135.05(136.2)417-130(14)
Gei Industrial Systems Ltd. 129.95(134.2)238-122(9)
Geodesic Inf 50.1(51.9)136-47(49)
Gitanjali Gems 350.45(349.95)395-156(78)
Glenmark Phar 334.3(338.1)389-241(48)
Glodyne 303.55(301)735-263(139)
Godfrey Phi. 3070(3177.25)3859-1676(0)
Godrej Indus 186.4(195.5)235-155(64)
Goenka Diamond & Jewels Ltd. 32.8(35.25)105-31(21)
Goodyear India 281.1(291.2)375-203(14)
Greave 74.1(78.65)104-72(22)
Gruh Fin 552(605.9)628-310(8)
Gss America Infotech 126(123)500-112(10)
Guj. Alkalies 137(137.9)158-110(6)
Guj. Fluoroch. 482.7(513.5)561-160(56)
Guj. Nre Coke 20.95(21.3)72-20(285)
Guj. State Fert 474(474.3)503-304(24)
Gujapoind 127.5(125)213-110(12)
Gujarat Pipavav Port Ltd 64.65(65.6)75-49(18)
H
H E G 193(195.4)309-176(4)
H F C L 12.01(12.27)21-7(729)
Hanung Toys 100.5(104.35)414-97(40)
Harrisons Malay 73.55(79.25)94-57(16)
Havell`S India 417.65(417.5)451-290(39)
Hercules Hoists 238.8(246.2)371-199(9)
Himatsingka S. 31.75(32.35)64-28(67)
Hind Con 24.75(26.15)62-24(869)
Hind Motors 11.7(12.29)30-11(83)
Hind Oil Exp 122.65(128.2)266-99(528)
Hindustan Media Ventures Ltd 135(135.9)194-125(6)
Hitech Gears 120(120.25)144-95(12)
Honeywell 2122.9(2256.05)2929-2015(1)
Hotel Leela 35.55(36.55)51-34(41)
Hyderabad Ind 329(337.1)641-299(2)
I
I F C I 27.85(29)80-27(1878)
I V R Cons 34.25(37.9)138-31(1388)
Ibn18 34(36.75)112-32(53)
Ibretails 16.03(14.58)32-11(46)
Icra 895(918.85)1480-875(1)
Iid Forgings 157.05(156.95)313-120(83)
Il&Fs Transportation Networks Ltd. 200.05(200)334-170(9)
Ilfs Venture 29.2(28.6)49-26(53)
Inabs 610(616.2)723-340(4)
India Glycols 134.8(127.85)212-103(365)
Indiabulls Finan 133.5(138.95)231-128(269)
Indiabulls Power 10.02(10.53)32-9(185)
Indraprastha Gas 419(427.75)453-285(5)
Indswift Lab 101.3(101.5)158-74(52)
Infotech Ent 117.7(128.85)176-104(8)
Inox Leisure 46.85(49.1)79-33(47)
Insecticides India 409.2(422.2)431-207(31)
Irb Infrastructure Developers 149.65(160.75)271-132(360)
Ivrcl Infrastruc 34.25(37.9)138-31(1388)
J,K
J B F Ind 111.4(115.15)228-111(18)
J K Ind 67.65(73.1)160-67(36)
J Kumar Infraprojects 151.2(150.75)267-79(19)
Jai Corp 76.4(80.8)270-70(264)
Jain Irrigation 119.75(118.15)247-106(503)
Jaiprakash Hydro 35.95(36.45)67-31(420)
Jay Shree Tea 133.45(136.45)210-118(6)
Jayant Agro Org 82.9(88.3)145-76(8)
Jindal South West Holdings 526.3(549.8)2188-500(15)
Jindalph 153.3(158.3)269-136(9)
Jindpolyfm 200.5(201.25)596-189(132)
Jk Cement 104.5(104.55)199-98(7)
Jk Paper 38.5(38.8)65-38(22)
Jklakshmi 43.5(44.7)61-35(53)
Jubilant Industries Ltd 205(217.9)300-100(16)
Jubilant Org 210.7(210.05)301-148(5)
Jyothy Laboratories 134.3(139.3)288-125(7)
Jyoti Struct 55.7(57.8)142-55(32)
K C P 24.75(26.15)36-23(75)
K R B L 19.1(22.85)48-18(647)
Kajaria Ceramic 105.2(108.3)121-60(28)
Kajarir 270(249.25)350-168(18)
Kale Consult 101.6(109.25)167-62(23)
Kalyani Steels 42.55(45.2)120-41(23)
Kamanwala Ind 31(32.05)45-24(30)
Kamat Hotels 108.95(109.55)147-71(12)
Kanchan International 61(62.6)218-33(21)
Kar Vysy Bank 375.5(389.9)479-346(2)
Karnataka Bnk 77.85(79.9)180-77(112)
Kaveri Seed Company 457.7(467)497-275(3)
Kecil 46(49.7)109-45(28)
Kemrock Ind 508.5(511)742-475(23)
Kesoram Ind 109.35(115.05)319-105(18)
Kirlpnu 455(464.2)610-375(2)
Knr Constructions 110(109.35)214-94(7)
Kohinoor 40.75(43.3)73-36(16)
Kothari Pro 421(470.9)668-355(2)
Kpitcumm 168.8(168.15)198-114(99)
Kwality Dairy 139.55(174.4)215-65(1041)
L,M
L M L 8.95(8.9)16-8(170)
La Opala Glass 105(109.65)133-57(9)
Laks Vilas Ba 97.05(98)131-85(16)
Lakshmi Machine 1757.05(1822.8)2740-1746(2)
Lakshmi Over 17(18.75)87-16(66)
Liberty Phosp 61.65(63.35)85-42(35)
Lloyd Elect 46.95(49.85)93-43(19)
Lloyds Steel Ind 10.24(11.38)23-10(85)
Lovable Lingerie Ltd 368.1(418.6)636-236(2141)
Lumax Ind 394.85(393.6)435-250(5)
M R F 6757.25(6736.3)9812-5332(0)
Macmillan Ind 34.5(34.55)58-31(57)
Madras Cements 117.05(117.55)123-79(122)
Mahforg 61.05(64.7)110-56(22)
Mahindra 656.05(670.5)913-590(1)
Mahinlife 289.55(295.15)561-281(3)
Man Infraconstruction Ltd. 114.25(115.1)381-95(15)
Manali Petro 10.03(10.63)20-9(98)
Manappuram Gen 63.5(63.35)94-41(204)
Mangalore Chem 31(31.45)48-28(187)
Manjal Auto 195.5(203.15)218-100(6)
Marg 84.7(85.5)217-70(37)
Marico Ind 148.55(148.6)172-112(16)
Max India 176.5(182.3)214-132(79)
Maxwell Industries 25.35(28.15)33-14(101)
Mcleod Russel India 232(245.8)289-192(33)
Mcnally Bharat Engineering Company 106.2(109.15)279-105(7)
Mic Electronics 7.22(7.76)40-6(113)
Midfield Industries Ltd 45.65(48.05)455-31(206)
Mindtree 395.05(397.55)571-321(6)
Mmtc Ltd 627.2(636.9)1275-625(1)
Monnet Ispat 398(401.3)682-366(11)
Monsanto India 750(778.05)1063-737(2)
Motherson Sumi 160.6(163.1)256-158(17)
Mundra Port 145(154.8)169-112(394)
Munjal Showa 66.6(71)75-44(40)
Muthoot Finance Ltd 185(188.75)198-150(22)
N,O
N I I T 47.45(47.95)64-40(52)
Nagarjuna Con 45(47.25)153-44(140)
Nahar Spin 49.1(52.8)145-49(22)
Natco Pharma 220.4(224.3)357-213(13)
National Pero 419.9(414.9)688-393(4)
Navneet Pub 61.7(64.8)71-52(175)
Ndtv 41.45(43.15)111-40(19)
Neha International Ltd. 90.2(94.9)271-79(28)
Nesco 589(592.7)729-417(9)
Net 4 India 156(156.3)163-88(22)
Nhpc 23.8(23.35)32-22(836)
Nhpc Ltd 23.8(23.35)32-22(836)
Niit Technologies 204.6(211.7)244-166(8)
Nitin Fire Protection Industries 35.5(36.25)47-16(299)
Nocil 16.5(16.05)26-14(244)
Noida Toll Bridge 23.25(23.85)34-20(48)
O C L India 94.1(94)143-83(13)
Oil India Ltd 1277.25(1286.25)1471-1207(3)
Omkar Speciality Chemicals Ltd 63.15(62.8)101-26(19)
Omnitech Infosolutions 146(148.9)258-121(22)
Onmobile Global 62.2(64.8)155-54(46)
Opto Circu 225.35(231.85)310-187(95)
Orbit Corporation 30.55(31.85)114-30(99)
Orbit Exp 100(99.2)115-48(17)
Orient Paper 56.2(57.8)66-44(17)
Orissa Minerals Development Company Ltd 43796.1(45157.9)92200-39401(0)
P,Q
Page Industries 2555.25(2594.95)2771-1217(1)
Panacea Biotec 96.1(101.35)214-88(11)
Panama Petro 227(233.15)319-182(15)
Pankaj Polymers 13.25(13.94)26-8(200)
Pantaloon Ret 151.9(169.3)455-150(177)
Paper Products 70.2(69.95)93-50(36)
Parabolic Drugs Ltd 33.25(34.85)70-25(50)
Paramount Printpackaging Ltd 19.55(23.7)38-17(761)
Parekh Aluminex 224(231.1)604-205(4)
Patni Computer 374.5(370.3)505-250(48)
Petron Eng Con 292.1(294.05)489-253(2)
Petronet Lng 166.7(168.9)185-105(132)
Phillips Carbon 120.5(128.2)225-113(13)
Phoenix Mills 198.05(207.05)242-160(3)
Pipavav Shipyard 82(85)95-61(1848)
Piramglas 105.9(110.45)156-79(42)
Plethico Pharmaceuticals 372.75(374.95)417-330(144)
Pokarna 89.9(89.45)130-85(10)
Poly Medicure 283.65(294.1)337-234(11)
Polyplex Corp 170(167.75)450-163(40)
Praj Ind 72.75(77.95)95-61(213)
Prakash Steelage Ltd 129.05(131.3)185-118(9)
Pratibha Industries 38(39.45)77-37(21)
Precision Wires 84(87.35)138-80(9)
Prime Focus 57.9(58.2)78-40(169)
Prism Cement 45.05(45.9)65-39(97)
Provogue (India) 24.55(26.45)73-24(102)
Pslltd 59.5(60.8)122-55(14)
Ptc 58.6(63.2)145-58(442)
Pvr 135.6(140.45)177-93(5)
R
Radico Khait 122.65(122.6)177-119(42)
Raj Oil Mills 11.95(13.2)65-11(150)
Raj Television Network 70.4(72.25)83-41(41)
Rajesh Exp 135(142.6)151-82(92)
Rallis India 165.45(165.9)185-116(43)
Rasoi 335(389)485-270(34)
Ratnabali Cap 111(106.05)131-85(11)
Redington India 86.5(92.55)102-66(28)
Rei Agro 20.4(19.55)30-18(385)
Reliance Indust 383.65(392.85)906-373(24)
Reliance Media World Ltd 58.75(58.65)120-55(38)
Religare Enterprises 425(435.2)524-401(10)
Renaissance Jewellery 88(88.1)130-62(24)
Repro India 177.45(184.35)205-81(15)
Rohit Ferro Tech 26.65(26.2)62-26(36)
Ruby Mills 787.7(811.95)1339-681(2)
Ruchi Soya Ind 103.3(106.65)136-79(2584)
Rural Electrification Corporation 184.65(193.85)386-155(330)
S
S Bk Of Bikaner 371.5(375.8)649-366(9)
S Bk Of Mysore 511.7(530.25)850-504(2)
S Bk Of Travan 568.1(576.55)909-568(1)
S R F 310(310.05)444-270(31)
Sabero Org Guj 127.65(127.65)133-36(66)
Saksoft 44.55(48.65)89-35(42)
Sandur Mang 418.55(430.95)1097-407(2)
Sanghvi Movers 109.35(115.85)192-103(14)
Sathavahana Ispat 32(35)66-31(36)
Se Investments 150.05(149.85)412-71(7)
Seamecltd 101.15(101.45)169-87(10)
Sel Manufacturing Company 11.85(12.18)54-10(126)
Sesa Goa 199.55(202.35)347-189(307)
Seshasayee Pap 213(210)289-184(7)
Sh Precoated St 102(110)262-102(9)
Shasun Chem 59(64.3)88-48(34)
Shlakshmi 104.45(109.35)210-70(122)
Shree Cement 2044.85(2076.35)2323-1504(0)
Shree Ganesh Jewellery House Ltd 130.35(138.4)286-117(69)
Shree Renuka Sugars 34.25(38.4)101-33(8703)
Shrenuj & Co 66(66)80-33(13)
Shriram Trans 552.65(552.7)899-533(16)
Sintex Ind 100.55(110.3)236-100(518)
Sks Microfinance Ltd 142.65(150.15)1219-142(12)
Solar Explosives 790.65(803)839-498(1)
Sonata Soft 24.5(25.5)64-24(53)
Southind.Bank 22.9(23)28-17(236)
Sowbhagya Exports 20.5(19.8)25-7(37)
Spectacle Industries Limited 12.25(12.42)178-11(685)
Spicejet 21.7(23)97-19(4305)
Srei Int Fin 29.65(31)72-28(139)
State Bank Of Mysore 511.7(530.25)850-504(2)
State Trading 146.5(150.8)389-138(21)
Strides Arcolab 416.85(411.15)477-276(28)
Suashish Dia 107.2(113.5)230-105(7)
Subexltd 30.25(31.7)90-29(219)
Sudar Garments Ltd 72.25(70.5)138-57(150)
Sujana Towers 22.05(23.9)46-19(1466)
Sun Pharma Advanced Research Company 75.85(79)111-65(31)
Sundclayton 155.05(158.8)235-129(4)
Sundram Fast 61.25(60.4)75-45(37)
Sunil Hitech 80.95(89.75)188-76(19)
Sunteck Realty 385.85(386.2)696-243(2)
Supreme Infrastructure India 188(205.65)299-178(60)
Surana Industries 374(398.45)441-215(4)
Surya Pharma 13.2(14.6)32-12(61)
T,U
T I L 299.9(309.4)750-295(4)
Tata Investment 455.6(468.15)600-428(2)
Tata Sponge 309.55(313.65)405-291(3)
Tera Software 83.45(81.45)96-34(77)
Texmaco Rail & Engineering Ltd 66(71.75)101-63(43)
Texmo Pipes & Products Ltd. 19.95(21.1)71-19(96)
Themis Medicare 87(96.15)330-84(9)
Thinksoft 41.8(44)128-32(17)
Thomas Cook 45.4(46.75)67-40(28)
Tide Water 6750.05(6796.7)10389-5670(0)
Time Technoplast 56.25(57.2)72-42(615)
Timken India 236.55(239.05)260-153(51)
Tplplast 156.7(158.15)162-45(54)
Transgene Biotek 57.65(54.9)68-29(433)
Trent 998.95(997.05)1277-752(1)
Triveni Eng & Ind 16.5(18.55)74-16(237)
Ttk Prestige 2584.05(2619.75)3200-1101(21)
Ttml 15.6(16.6)23-13(393)
Tube Invest 134(141.35)170-116(30)
Tulip 143.75(146.15)187-132(39)
Ubholding 82.4(84.65)315-79(103)
Uco Bank 63.35(65.7)152-60(276)
Uflex 136.9(147.85)325-118(157)
Ultratech 1147.6(1171.35)1204-890(3)
Unitdspr 767.15(862.8)1634-740(499)
Unitech 24.2(25.7)81-23(3436)
United Bank Of India 61.85(64.2)152-60(20)
Unity Infraprojects 36.1(37.65)112-35(41)
Ushamartin 25.75(27.9)89-25(57)
Ushdev Int 308(308.7)495-246(4)
Usher Agro Ltd. 121.55(123.2)162-83(268)
Uttam Steel 67.5(70.15)166-66(16)
Utv Software Comm 949.95(950.25)1050-386(6)
V,W,X,Y,Z
V Guard Industries 186.5(193.15)240-139(5)
V S T Ind 1133.6(1202.25)1483-570(2)
Vardhman Poly 94.9(96.4)112-49(16)
Vardhtext 196(195.05)332-167(3)
Varun Industries 268(272.9)295-155(238)
Varun Shipping 17.5(18.05)41-16(49)
Venkys 435.45(449.85)984-363(6)
Videocon 168.3(170.85)254-165(16)
Vikram Thermo 29.7(30.75)32-18(26)
Vivmed Labs 283(285.95)349-216(80)
Voltamp Transformers 504.95(504.3)925-451(3)
Voltas 91.85(93.3)259-91(151)
W P I L 223(237.35)265-150(6)
Webel Sl Energy 23.7(27.6)121-23(34)
Wheels India 309.8(330.8)369-203(6)
Whirlpool 182.5(189.75)329-182(8)
Yes Bank 284.85(293.55)388-233(365)
Zandu Phar 1590.5(1630)3070-1580(0)
Zee News 11.45(11.66)16-9(64)
Zuari Ind 559.6(581.65)895-533(2)
Zylog Systems 446.55(451.05)599-276(49)

GROUP T
A
Ahlcon Parent 108.05(111.65)132-40(8)
Almondz Glo 23.4(26.8)81-19(111)
Amara Raja 215.45(211.6)262-157(89)
Arealty 9.82(10.11)18-9(354)
Atlas Cycles 305.85(317.75)490-190(12)
B
Binani Ind 111.75(119.9)263-110(13)
Blissgvs 23.15(23.85)46-18(53)
C,D
Cerebra Int 30.4(30.75)46-25(99)
Choice International 63.85(60.35)142-48(362)
Commitment Cap 34.9(34.8)179-26(155)
Compact Disc 30(33.45)66-30(37)
Compulearn 15.05(14.55)20-8(139)
Cubical Finan. 30.65(29.2)35-11(41)
D C M 56.55(55.6)170-44(231)
Db Stock Brokers 95.65(95.8)102-66(13)
Decngold 20.8(21.8)29-15(46)
Dhanalakshmi Bk 61.4(64.05)185-54(72)
E,F
Financial Tech 628.05(674.95)1191-595(89)
G
G E I Hamon In. 129.95(134.2)238-122(9)
H
Hind Dorr 29.85(33.05)142-29(87)
Hind Org Chem 20(21.45)63-19(35)
Hitachih 143.9(146.85)327-136(7)
I
I F B Agro Ind 138.55(145.35)181-53(8)
I F B Ind 81(89.75)172-80(19)
India Secur 57.5(57.45)76-37(21)
J,K
Jayaswals Ne 16.25(16.75)42-15(48)
Jolly Board 349.95(357.4)517-300(2)
Jvlagro 15(14.5)45-14(45)
Kotawala Ind 153.8(154)215-30(53)
L,M
Lgs Global 101.55(102.6)105-34(140)
Maharashtra Pol 13.5(13.85)22-11(284)
N,O
Nelco 51.8(55.2)145-50(57)
Nirlon 40(40)77-35(25)
Nissan Copper 19.05(19.85)40-19(67)
P,Q
Paragon Finance 29.55(30.9)37-15(50)
Piccadily Agro 21.4(23.9)54-21(39)
Prakash Ind 40.8(42.55)164-40(46)
R
R M Mohite Textiles 32.55(31)380-29(32)
Rain 29.3(29.25)40-25(111)
S
S Kumars 30.9(31.25)97-29(540)
Safari Ind 153(154.25)174-67(15)
Shirp Gold Ref 69.2(72.6)234-67(13)
Som Distilleries 169.9(169.2)229-107(22)
Sri Adhikari 76.6(79.15)85-39(19)
Symphony Comfort 1340(1394.15)1672-520(0)
T,U
U B Eng 41.5(44.65)193-41(17)
Umangdair 33.1(34.8)44-11(96)
Uniphos 27(25.75)61-24(86)
V,W,X,Y,Z
Vas Animations 56.05(58.95)188-54(19)
Venus Remedies 182(186.6)324-176(3)
Walchandnagar 80.4(83.9)207-80(26)
Western In.Ship 7.85(8.29)18-6(112)
Yogi Sungwon 23(22.95)34-6(30)

GROUP S
A
Abc India 113(112.05)175-106(12)
Ador Fontech 97(99.8)150-65(7)
Amrutanj 744.9(798.9)996-553(80)
Amrutanjan Health Care 744.9(798.9)996-553(80)
Amtek Auto 112(117.4)174-106(446)
Amtek India 139.8(140.15)152-50(15)
Atul Auto 119(118.2)133-76(10)
B
Bajaj Elect 180.2(186.55)296-160(9)
Balkrishna Ind 180(184.3)189-109(5)
Banco Products 68.7(71.15)100-64(10)
Banswara Syntex 82(82.9)148-81(16)
Bf Utilities 427.4(452.9)1054-376(112)
Bharat Bijlee 650.8(685)1183-645(2)
Bi 192.35(236.9)758-189(559)
Bihar Tubes 148(150.35)166-109(26)
C,D
Camson Bio Technologies 61.85(62.35)252-56(27)
Carnation Nutra 494.4(528.2)757-491(7)
Century Plyboards India 55.1(57)77-50(15)
Diamond Power Infrastructure Ltd 106.1(114)235-98(20)
Dolphin Off Ent 86.1(85.9)268-83(7)
Dynamatic Tech 1157.95(1246.45)1590-912(3)
E,F
Emami 438.45(427.2)545-313(17)
Emco 40.1(41.4)72-36(44)
Eng Indian Clays 34.4(34.35)72-30(28)
Erainfra 150.1(151.65)230-149(97)
Flex Foods 30(31.85)38-24(48)
Forbes Gokak 402(397.95)479-360(2)
Forcemot 500(463.25)1042-410(8)
Fulford 585.1(604.5)1123-585(3)
G
Gabriel India 44.8(45.65)66-36(20)
Genus 13.5(13.53)26-12(177)
Gulf Oil Corp 65.55(68.65)129-64(15)
H
Hawkins Cook 1530.1(1552.85)2117-827(2)
Hind Tin Works 88.6(90.05)116-59(9)
Hindujafo 66.9(68.1)139-62(159)
I,J
I.C.S.A. 44.2(50.45)155-43(92)
Int Travel House 185.95(197)316-165(5)
Jmfinan 15.9(16.3)38-15(112)
Jupiter Bio 12.09(13.5)87-12(193)
K,L
K S Oils 7.05(7.97)60-6(5752)
Kavveri Telecom 131(136.75)190-101(24)
Kennamet 792.05(827.75)865-449(1)
Lakshmi Mills 1738(1721)2799-1555(0)
Lambodhara Textile 30.15(28.75)30-15(130)
M,N
Maestrom 52.9(53.65)78-44(36)
Maharaja Shre 524.9(573.3)589-194(4)
Man Indus 131(134.35)161-54(6)
Manugrap 51.3(56.7)66-45(21)
Mercator Lines 23.3(23.65)72-21(413)
Micro Tech 130.4(129.55)221-99(28)
Modison Metals 42.25(42.7)49-23(24)
N C L Ind 36.5(38.8)40-23(21)
Nakoda Tex 9.98(10.19)19-9(206)
Navin 372.25(380.5)419-221(37)
O,P,Q
Orient Abrasive 12.8(13.45)40-12(52)
Oriental Cont 44.15(43.1)80-40(50)
Patel Eng 86.65(89.8)378-85(86)
Pitti Lamin 55.85(57.9)71-31(53)
R
Rainbow Papers 62.15(63)69-51(55)
Rajoo Eng 10.4(10.25)20-9(136)
Relaxo Footwear 300(325.5)514-215(51)
Reliance Chemo 123.1(123.65)168-74(6)
S
Sanwaria Agro 15.01(17.38)148-12(317)
Sarda Energy & Minerals Ltd 107.1(112.85)382-106(8)
Sardaen 107.1(112.85)382-106(8)
Shahi Shipping 465(474.55)988-220(2)
Shakti Pumps 37.8(40.45)87-34(17)
Sharon Bio-Medicine 325(321.6)335-130(36)
Shivvani 210.95(207.85)461-161(4)
Smruthi Organics 199.5(180)264-110(54)
Spanco Tele 106(104.75)180-99(56)
Steel Str Wheel 190.65(203.85)474-188(4)
Sukhjit Starch 215(232.25)364-211(4)
Sumeet Ind 22.35(23.4)46-21(52)
T,U,V
Taneja Aerosp 57.1(60.1)77-29(22)
Tilaknagar Industries 32.45(34.85)120-27(54)
Timex 24.05(25.05)51-24(28)
Twilitaka Ph 34.4(34.9)189-29(56)
Unitedbrew 393.8(387.5)613-346(35)
V I P Ind 128.85(130.6)204-90(754)
V S T Tillers Tr 500(498)580-404(3)
Valecha Eng 67(70.05)207-66(10)
W,X,Y,Z
Wim Plast 188.6(194.65)231-141(33)
Z F Steer Gear 291.05(297.05)428-265(4)
Zydus Wellness Ltd 494.4(528.2)757-491(7)

GROUP Z
A
Clarus 40.95(40.85)260-38(179)
B
Country Club 8.38(8.56)18-8(82)
C,D
D J S Stock 89.45(86.25)178-68(7)
E,F
Empire Ind 703.9(709.6)1010-600(2)
G
Gee 34.1(34.7)56-31(120)
Gemstone Investment 7.9(8.62)14-5(661)
Gujarat Reclaim 1290(1302.6)1490-853(0)
H
Hind. Copper 205.85(212.05)406-205(14)
I,J
Insul Elec 385.85(386.2)696-243(2)
Jaihind Projects 182.95(189.8)264-106(15)
K,L
Kailash Ficom 31.4(31.6)62-27(90)
Kalefilms 31.15(31.9)42-16(41)
Karmaisp 44.4(44.45)319-41(268)
Khaitan Weav Mills 12.25(12.42)178-11(685)
Kilburn Eng 35.6(37.45)89-33(22)
Kilpest India 16.3(17.9)34-14(47)
M,N
Margltd 84.7(85.5)217-70(37)
National Min 209.65(217.2)304-205(55)
Neha International 90.2(94.9)271-79(28)
O,P,Q
O K Play 12.65(13.3)35-12(53)
Odyssey Corporation 248.7(252.35)302-105(9)
Pacetexti 32.3(32.35)122-9(561)
R
Rama Paper 78.45(98.05)108-16(108)
Rasoya Proteins 59.65(60.65)92-30(51)
S
Setco 180(184.9)190-108(20)
Swan Mills 69.5(69.5)156-67(354)

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 (+)