Stock prices as on November 24, 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 586.75(586.6)907-571(18)
A C C 1114.5(1131.8)1233-917(18)
Abbot 1467.25(1465.75)1699-1178(0)
Abg Shipyard 391.75(381.35)461-311(113)
Abirlanuv 899.2(866.9)993-710(8)
Acl 150.1(146.35)164-112(609)
Adani Enter 317.6(295.45)765-279(513)
Akruti City 180(180.35)447-168(5)
Alfalaval 2180.05(2209.35)2444-1114(2)
Allahabad Bank 146.3(146.5)261-139(74)
Alok Industr 17.55(17.2)29-15(1135)
Alstom Proje 425.55(421.15)746-399(35)
Andhra Bank 97.95(96.4)173-94(64)
Apollo Hosps 601.55(563.9)610-432(37)
Apollo Tyres 64.2(60.9)82-44(409)
Arvind 87.25(83.15)111-46(1128)
Ashok Leyland 24.5(24.85)38-22(428)
Asian Paints 2877.1(2892.55)3365-2395(4)
Aurobindo Phar 90.75(90.1)275-80(378)
Aventis Pharma 2202.15(2286.15)2424-1710(0)
Axis Bank 957.35(936.5)1460-921(319)

B

B A S F India 542.35(544.05)717-465(1)
B H E L 260.85(255.7)475-246(1025)
Bajajhoin 738.6(724)903-680(4)
Balaji Tele. 29.45(29.75)44-26(21)
Ballarpur Ind 23.95(24.1)40-23(62)
Bank Of India 343.75(325.25)499-290(167)
Bharat Earth. 462.4(447.4)1085-413(11)
Bharat Elec 1497.4(1473.85)1887-1462(0)
Bharat Forge 267.2(259.3)412-251(26)
Bhartiartl 378.15(364.85)444-304(505)
Bk Of Baroda 686.85(696.3)1006-675(75)
Bombay Dye 368.95(345.55)575-283(62)
Boschl 7000(6896.75)7480-5855(1)
Bpcl 503.6(499)721-487(47)
Britannia Ind 466.55(464.55)498-324(4)

C

C E S C 253.6(241.25)384-233(36)
C M C 896.4(899.7)1390-728(1)
Cadila Health 716(712)983-703(51)
Cairn India 301.75(295)372-250(154)
Canara Bank 435(418.4)780-401(62)
Castrol India 420.05(421.8)588-380(14)
Central Bank Of India 90(86.6)188-84(186)
Century Tex 270.95(269.65)470-265(96)
Chambal Fert 83.55(84.25)118-65(723)
Chennai Petro 177.75(181.95)254-175(4)
Cipla 315.05(313.8)380-273(134)
Colgatepalm. 974.15(983.6)1084-783(7)
Container Corp 913.3(939.55)1331-875(0)
Corp Bank 355.05(356.7)732-352(14)
Crompton Gr. 117.1(115)349-112(267)
Cummins India 349.05(333.75)578-323(19)

D,E,F

Dabur India 96.45(98.1)122-86(98)
Dena Bank 62.2(61.85)143-60(222)
Dish Tv India 61.25(60.25)94-54(366)
Dlf 197.55(195.8)325-173(944)
Dr Reddy`S Lab 1571.55(1530.4)1855-1387(20)
Dredging Corp 214.15(212)505-210(1)
E I H 83.2(85.35)108-74(33)
Edelweiss Capital 24.85(24.8)56-22(27)
Educomp Sol 193.1(180.6)624-168(1140)
Eng India 209(211.3)352-203(22)
Escorts 80.05(77.5)224-63(265)
Exide Ind 114.45(111.05)176-107(178)
F D C 81.55(82.85)113-76(21)
Federal Bank 353.75(340.15)476-326(20)
Finolex Cables 30.55(30.05)57-29(17)
Finolex Ind 54.1(53.65)109-51(9)

G

G E Shipping 218(206.2)381-200(25)
Gail 386.8(373.05)535-367(77)
Geometric 39.9(38.6)87-34(11)
Gillette Ind 1876.1(1912.55)2314-1487(0)
Glaxo Smithk. 1954(1903.5)2475-1873(1)
Glaxocon 2495.65(2438)2700-1930(0)
Global Tele 36.85(37)437-35(260)
Gmr Infra 20.75(20.05)50-19(595)
Godrej Cp 386.95(385.45)463-325(5)
Grasim Ind 2311(2260.15)2625-1981(7)
Great Offshore 100.5(94.55)420-93(42)
Gtl Infrastructure 8.38(8.5)46-8(161)
Guj. Ind Power 70.4(68.9)108-67(8)
Guj. Min Deve 171(163.8)194-101(86)
Gujarat Gas 370(369.4)463-310(8)
Gujarat Narmada 81.2(82.6)135-80(22)
Gujarat St Petronet 87.95(87.8)122-76(104)

H

H C L Infosys 51.5(51.25)124-49(13)
H C L Tech 394.3(386.2)528-360(77)
H D F C Bank 429.95(426.7)519-396(411)
H M T 31.9(32.15)84-31(26)
Hdfc 625.05(624.65)738-582(127)
Hdil 65.9(64.3)220-62(3005)
Hero Honda 2106(2126.25)2248-1377(43)
Hexaware Tec 85.8(82.9)94-37(168)
Hind Petro 280.8(289.05)447-275(70)
Hind Zinc 111.55(110.35)155-106(44)
Hindalco Ind 118(119.5)251-116(1135)
Hindujav 317.05(316.35)433-235(2)
Hpcl 280.8(289.05)447-275(70)
Hsng Dev Infra 65.9(64.3)220-62(3005)
Hsq Dev Fin 625.05(624.65)738-582(127)
Hul 384.85(383)402-264(110)
Hul 384.85(383)402-264(110)

I

I T C 192.65(192.85)216-150(508)
Icici Bank 730.1(726.95)1199-710(644)
Idbi 92.95(90.55)181-88(546)
Idea Cellular 94.75(94.05)103-55(799)
Idfc 106.95(102.95)194-101(1107)
India Cements 70.5(68.7)112-62(55)
India Infoline 60.45(57.25)112-53(176)
Indiabulls Real Est 62.1(60)166-59(838)
Indian Bank 189.45(188.6)297-181(8)
Indian Hotels 58.25(57.8)103-56(156)
Indian Ovrsea 92.2(90.55)164-86(43)
Indusind Bank 255.75(247.95)309-181(32)
Infosys Tech 2666.6(2650.55)3493-2169(165)
Ingersollrand 422.65(429.25)558-389(2)
Ingvysya 293.55(291.35)427-275(3)
Ioc 261.35(262.6)405-254(68)
Ipca Lab 242.2(240.25)351-230(7)
Ispat Ind 10.25(10.09)26-9(1308)

J,K,L

J & K Bank 746.05(742.05)915-694(0)
J B Chem 70.15(68.8)185-65(19)
Jaiprakash Ass 61.6(60.2)124-54(2757)
Jet Airways 247.55(246.25)911-221(173)
Jindal 119.9(113.4)210-102(96)
Jindal Stainless 70.1(72.35)113-68(104)
Jindal Steel 499.85(499.5)735-441(161)
Jsw Steel 568.2(551.45)1243-532(640)
Kfa 25.15(24.3)74-17(2051)
Kotakbank 434(441.3)514-333(66)
L I C Hsq Fin 213.6(217.35)262-150(486)
L&T 1224.2(1191.35)2064-1175(497)
Lanco Infratech 11.7(11.85)66-11(3188)
Lupin 468(456.35)519-363(49)

M,N

M & M 713.4(695.55)874-585(282)
M&M 713.4(695.55)874-585(282)
Mah Seamless 333(331.95)424-317(4)
Mangalore Ref 60.6(59.75)84-55(112)
Maruti 988.5(950.3)1467-910(91)
Mastek 75.7(75.1)218-73(12)
Merck 606(610.3)760-553(4)
Mirc Elec 15.45(15.95)29-15(31)
Moser Baer 19.6(20.65)64-19(197)
Mphasis Bfl 314.4(297.9)711-277(21)
Mtnl 26.25(24.65)58-24(134)
Mtnl 26.25(24.65)58-24(134)
N T P C 158.65(156.65)203-152(348)
Nation.Ferti 55.85(54.15)122-53(45)
National Alum 50.6(51.4)120-48(100)
Nestle Ind 4186.15(4183.5)4549-3160(11)
Neyveli Lignite 73(68.6)144-67(28)
Novartis India 755.6(768.8)944-585(1)

O,P,Q

O N G C 253.45(246.3)341-226(578)
Omaxe 137.5(135.6)152-119(32)
Oracle Fin 2019.8(1975.25)2375-1699(1)
Orchid Chem 147.5(149.95)330-142(436)
Oriental Bank 269.55(266)471-259(34)
P & G Hygiene 1862(1884)2172-1460(0)
Parsvnath Dev 36(39.95)82-25(522)
Pfizer 1182(1202.25)1636-1030(1)
Pidilite Ind 153.75(158.2)183-123(34)
Piramalhe 354.5(352.5)550-341(24)
Pnb 875.5(884.9)1324-846(49)
Polaris Soft 121.8(119.85)213-112(172)
Power Fin Corp 162.1(161.45)348-130(250)
Power Grid Corp 95.4(95.15)112-91(345)
Punj Lloyd 46.35(45.8)117-44(1013)

R

Ranbaxy Lab 428.95(429.4)611-413(75)
Rashtriya Chem 57.3(55.05)122-54(370)
Raymond 376.35(352.95)416-245(80)
Rcom 70.85(70.4)149-67(1780)
Reliance Capital 287.55(290.65)725-281(626)
Reliance Ind 774.2(773.75)1090-713(1113)
Reliance Power 88.35(90.1)173-75(944)
Relinfra 397.95(392.85)952-366(354)
Rolta India 56.95(56.6)177-54(195)

S

S A I L 84.9(87.7)197-83(940)
Satyam Comp 65.55(65.4)94-54(663)
Sbi 1653.25(1654.3)3172-1629(711)
Shipping Corp 59(58.8)156-57(56)
Siemens 687.85(681.65)951-652(81)
Skf 598.85(600.05)695-492(2)
Sobha Developers 220.2(215.3)339-185(14)
Sterling Biotech 67.75(67.25)106-44(299)
Sterlite Ind 103.45(104.15)195-101(749)
Sterlite Optical 34.45(31.3)85-29(348)
Sun Pharma 501.65(497.05)538-392(44)
Suntv 270.2(249.2)556-214(157)
Suzlon Energy 23.35(22)58-21(10012)
Syndicate Bnk 100.25(96)145-90(40)

T,U,V,W,X,Y

Tata Chem 330.25(329)412-287(25)
Tata Elxsi 187.1(187.1)324-171(16)
Tata Power 92.15(91.3)141-90(545)
Tata Tea 82.6(80.9)119-80(157)
Tatacomm 182.1(180.8)286-176(19)
Tatamotors 173.15(168.5)276-137(2505)
Tcs 1089.25(1062.4)1247-902(124)
Tech Mahindra 568.2(572.3)797-524(37)
Thermax 437.6(437.55)912-407(3)
Tisco 384.95(382.5)713-367(1857)
Titan Ind 189.9(190.6)238-147(567)
Tn Newsprint 84.75(84.8)146-83(5)
Torrent Pharma 550.5(560.9)686-499(0)
Torrent Power 198.25(198.15)295-195(6)
Tvs Motor 62.35(60.35)87-43(295)
Union Bank 213.15(206.25)382-197(69)
Unitedphos 131(125.35)198-120(143)
Vijaya Bank 50.35(49.8)108-48(175)
Welspunguj 72.5(72.2)239-68(268)
Wipro 370.45(365.05)496-310(81)
Wockhardt 377.3(375)473-303(22)

Zeeenter 119(113.8)152-106(356)

GROUP B

A

3i Infotech 19.05(17.9)63-17(671)
3m India Ltd 3799.95(3721.8)4950-3066(0)
A P Paper 165.4(163.25)415-112(4)
Aarti Ind 47.2(46.95)70-39(11)
Aban Offsho 347.2(354)833-333(176)
Abg Heavy Ind 209.95(213.4)275-135(4)
Acropetal Technologies Ltd 13.87(13.79)156-13(47)
Action Construction Equipment 32.7(32.1)63-27(12)
Adani Power Ltd 75(71.8)141-70(104)
Adani Power Ltd 75(71.8)141-70(104)
Adhunik Metaliks 39.75(40.15)114-38(66)
Adlabs Films 83.85(83.05)244-79(56)
Advanta India 318(327.45)462-208(10)
Aegis Logis 133(143.15)364-133(7)
Aftek Ltd 10.3(9.94)18-9(179)
Agro Tech Foods 371.45(367.35)483-291(2)
Ajanta Pharma 323.7(318.9)368-172(4)
Alchemist 258(257.3)277-202(79)
Allied Digital Services 23.5(23.8)199-23(26)
Alstom 204.45(192.55)349-189(47)
Amar Remedies 124.05(123.7)163-79(206)
Amd Industries 13.2(14.25)26-12(30)
Andhra Cements 11.07(10.87)19-8(260)
Andhra Petroch 23.7(23.75)35-22(39)
Anil Products 237.25(245)349-175(2)
Ansal Properties 27.65(27.1)78-25(27)
Apar 131(126.9)248-122(39)
Aptech 89.75(89.15)147-81(130)
Arrow Webtex 72.5(68.85)127-59(4006)
Arshiya International Ltd. 145(140.65)297-119(49)
Asahi Songwon Colors 79.5(80.4)129-61(9)
Asian Hotels (East) Ltd 295(289.2)414-214(2)
Astra Micro 35.6(35.85)50-21(11)
Astral Poly Technik 154.85(155.9)223-116(54)
Atlanta 61.3(59.45)133-51(77)
Atul Chem 173.5(169.2)240-150(9)
Autoline Industries 71.7(71.4)240-69(8)
Avantel 54(54.25)69-41(12)
Avt Natural P 309(299.55)490-93(1)
Avt Natural Products 309(299.55)490-93(1)

B

B O C India 277.95(280.65)366-222(2)
Bajaj Auto Fin 627.25(644.55)780-523(0)
Bajaj Hind 28.75(27.55)104-26(1599)
Balmer Lawri. 540(538.9)688-499(1)
Balrampur Chini 45.4(42.9)92-41(220)
Bank Of Maha 44.95(45.05)75-44(19)
Bartronics India 40.8(40)102-39(19)
Bata India 632.3(607.9)740-295(56)
Bayer 804.2(805)1021-655(2)
Berger Paints 102(101.15)117-74(14)
Bgr Energy Systems 257.65(246.5)778-240(113)
Bharati Shipyard 79(78.8)245-75(34)
Bhartiya Int 54.2(52.2)105-37(12)
Bhussteel 317.65(319.3)530-308(112)
Bihar Caustic 74.4(77.2)145-70(8)
Biocon Ltd 307.85(305.65)430-299(32)
Blue Dart Ex. 1460(1471.35)1835-890(0)
Blue Star 166.6(165.8)449-164(4)
Bombay Rayon Fashions 270.9(274.35)294-181(82)
Borosil Glass 750(744.5)919-537(1)

C,D

C R I S I L 889(863.1)976-561(5)
Carbon Everflow 70.95(72.15)108-67(8)
Carborun. Univ 157.05(154.75)174-108(4)
Ceat 72.4(72.45)147-70(11)
Chowgule Steam 20.4(19.5)39-19(227)
Chromatic India 73(71)154-56(35)
City Union Bnk 44.05(43)54-36(24)
Coal India Ltd 304.2(300.9)422-288(340)
Colourchem 610.95(611.3)854-595(0)
Compuage Infocom 70.8(65.1)249-62(11)
Core Project 262.2(266.35)350-150(524)
Coromandel Fert 290.6(292.8)376-217(246)
Cox And Kings(India) Ltd 187.4(187.9)280-179(13)
Crew B.O.S. Prod 25.75(26.2)194-24(37)
Deep Industries 63.75(64.6)107-52(265)
Deepak Fert 152(151.85)192-145(6)
Den Networks Ltd 57.5(57)220-35(45)
Development Credit Bank 37(35.5)66-35(405)
Dewan Hsq Fin 193.7(189.85)321-183(17)
Dhampur Sugar 32.3(33.05)83-31(17)
Dhanuka 97(98.4)114-62(14)
Dishman Pharma 45.9(44.5)165-40(34)
Divi'S Lab 725.8(712.4)842-582(11)

E,F

E I Dparry 200.8(197.75)289-188(2)
Eclerx Services 721.05(729.2)874-580(0)
Eicher Motors 1617.5(1605)1762-975(0)
Elder Pharma 378.35(381)435-309(60)
Elecon Eng 59.6(58.45)87-56(16)
Electrosteel C. 20.7(20.55)43-20(46)
Elgi Equip. 71(70)204-62(11)
Emami Paper Mills Ltd 36.5(37.45)66-33(52)
Entertainment Network India 231(225.2)295-195(5)
Esab India 471.1(472.15)630-425(1)
Ess Dee Aluminium 141.45(138.15)518-126(17)
Essar Oil 68.85(67.85)147-66(308)
Essarship 70(67.15)125-51(17)
Ester Ind 22.25(23.35)84-22(39)
Everest Kanto Cylinder 41.85(40.1)112-38(146)
Everonn Systems India 302.25(303.15)723-227(33)
Excel Crop 134.8(129.95)304-128(7)
Excel Info 10.25(10.05)54-9(265)
Fairfield Atlas 69.1(69.8)88-48(17)
Fertilizers 23.65(22.95)56-22(18)
Fiem Industries 162(162)187-142(3)
Fineotex Chemical Ltd 91.4(97.4)353-74(248)
Firstsource Solutions 8.13(8.15)25-7(1509)
Fortis Healthcare 112.7(112.7)171-110(94)
Future Capital Holdings 135.75(132.45)234-123(25)
Future Ventures India Ltd 8.85(8.57)10-7(167)

G

G I C Hsq Fin 76.85(77.8)143-75(12)
Gandhimathi Appliances 280(283.55)373-110(6)
Ganesh Poly 48.45(47.4)79-45(34)
Gangotri Iron 48.2(49)73-32(342)
Garware Poly 136.1(136.8)184-108(5)
Gateway Distriparks 126.25(126.5)153-97(16)
Gati 27.35(27.4)79-25(110)
Gayatri Projects 125(124.3)375-121(13)
Gei Industrial Systems Ltd. 118.8(108.25)221-101(5)
Geodesic Inf 49.25(48.75)120-45(33)
Ghcl 31.6(31.25)50-30(23)
Gitanjali Gems 325.2(332.3)387-156(245)
Glenmark Phar 315.65(311.1)389-241(16)
Globus Spirits 100(103.7)183-94(9)
Glodyne 208.3(210.55)694-190(316)
Godawari Power 120(118.55)214-107(3)
Godfrey Phi. 2871.25(2924.4)3859-1700(0)
Godrej Indus 177.75(171.2)235-155(64)
Gokak Textiles 56.95(48.5)90-47(17)
Goodyear India 272.7(275)375-203(3)
Gremach Infrastructure Equipments 9.3(8.99)15-4(537)
Gruh Fin 516(524.85)628-310(1)
Guj. Alkalies 129.85(126.2)158-110(24)
Guj. Fluoroch. 420.6(397.7)561-160(74)
Guj. Nre Coke 17.95(18.05)72-17(488)
Guj. State Fert 446.25(464.1)503-304(21)
Gujapoind 129.5(129.75)195-110(7)
Gujarat Pipavav Port Ltd 60(59.4)75-49(15)

H

H E G 169(168.55)288-161(5)
H F C L 11.02(10.97)21-7(428)
Hanung Toys 90.25(88.4)354-87(41)
Hatsun Agro 103(97)125-50(6)
Havell`S India 403.55(395.1)451-290(28)
Hercules Hoists 215(214.8)371-199(20)
Himadri Chem 48.1(49)58-31(26)
Himalya Int 19.15(19.5)33-18(28)
Hind Con 21.35(20.85)58-19(1521)
Hind Motors 10.23(10.48)28-10(70)
Hind Oil Exp 109.45(106.1)251-99(571)
Hind Sanitary 150.85(158.35)245-116(13)
Hitech Gears 113(110.8)144-95(66)
Honeywell 1958.55(1933.8)2929-1889(1)
Hotel Leela 33.15(31.5)49-30(101)
Hyderabad Ind 295.95(297.95)525-288(4)

I

I F C I 24.2(21.45)69-20(6644)
I T I 18.4(18.75)45-17(24)
I V R Cons 32.65(31.8)137-28(547)
Ibn18 35.45(33.45)109-32(50)
Ibretails 15.5(14.75)25-11(27)
Iid Forgings 145(140.65)297-119(49)
Il&Fs Transportation Networks Ltd. 173.6(176.45)305-167(4)
Ilfs Venture 28(27.15)46-26(19)
Inabs 595(590)723-340(1)
India Glycols 123.05(123.15)177-103(22)
Indiabulls Finan 132.3(120.1)195-116(267)
Indiabulls Power 9.99(9.6)29-9(107)
Indian Terrain Fashions Ltd 96.55(102.95)157-40(7)
Indowind Energy 7.79(7.42)36-7(142)
Indraprastha Gas 399.85(390.25)453-285(22)
Indswift Lab 82.85(79.25)134-74(25)
Inox Leisure 43(41)79-33(9)
Insecticides India 382.6(380.95)431-208(20)
Int Combustion 271.25(269.35)339-212(1)
Irb Infrastructure Developers 142.65(140)247-132(187)
Ismt 24.6(25.45)70-23(23)
Ivrcl Infrastruc 32.65(31.8)137-28(547)

J,K

J B F Ind 110.85(109.75)201-108(7)
J K Ind 63.8(61.9)153-53(19)
J Kumar Infraprojects 147.8(143.7)239-79(25)
Jai Corp 69.65(68.1)253-67(136)
Jain Irrigation 121.05(123.35)247-106(259)
Jaiprakash Hydro 34.1(34.25)58-31(653)
Jay Shree Tea 110(111)210-108(7)
Jindal Drilling 294.55(294.85)543-290(38)
Jindal South West Holdings 401.75(390.7)1672-382(47)
Jindalph 128.3(127.4)267-126(4)
Jindpolyfm 173.6(173.85)575-169(72)
Jk Paper 37.5(36.95)62-35(37)
Jklakshmi 41(41.25)59-35(19)
Jubilant Industries Ltd 206.6(200.1)300-100(3)
Jubilant Org 179.85(188.55)296-148(8)
Jyothy Laboratories 136.85(137.15)285-125(4)
Jyoti Struct 47.75(47.4)140-46(24)
K R B L 16.25(15.15)42-15(295)
Kajaria Ceramic 90(88.85)121-60(493)
Kale Consult 96.85(96.25)147-62(7)
Kalpataru Pwr 97.65(98.65)181-95(19)
Kalyani Steels 38.1(38.65)119-37(16)
Kamat Hotels 94.35(110.2)131-71(53)
Kanchan International 60.7(60.5)218-33(53)
Kanoria Chem 28(28)65-25(13)
Kansanero 869.95(866.05)973-720(0)
Kar Vysy Bank 366(356.35)479-346(7)
Karnataka Bnk 78.5(75.25)166-72(104)
Kaveri Seed Company 440(415.6)497-275(7)
Kecil 40.8(40.95)109-39(63)
Kemrock Ind 503(501.75)670-475(16)
Kesoram Ind 106.15(106.2)279-103(3)
Kewal Kiran Clothing 739(700)875-430(6)
Kirloskar Ferro 20.25(20)31-19(39)
Kohinoor 36.2(36.5)64-35(21)
Kolte Patil Developers 30.5(30.9)59-29(28)
Koutons Retail India 21.7(19.95)87-16(451)
Kpitcumm 163.7(163.35)198-114(9)
Kpr Mill 92.95(90.25)221-80(6)
Kwality Dairy 69.95(73.6)215-65(8)

L,M

L M L 8.39(8.4)13-8(112)
Laks Vilas Ba 88.8(88.85)130-85(60)
Lakshmi Machine 1574.9(1597.55)2663-1548(1)
Lakshmi Over 14(13.65)81-13(41)
Liberty Phosp 57(57.2)73-42(16)
Lloyd Elect 42.2(43.65)81-41(10)
Lloyds Steel Ind 8.64(8.62)23-8(88)
Lovable Lingerie Ltd 316.15(326.75)636-236(821)
M R F 6405.8(6407)8540-5332(1)
Madras Cements 108.35(106.35)123-79(15)
Mahforg 58(57.75)94-56(8)
Mahindra Ugine 48.55(47.5)70-42(15)
Man Infraconstruction Ltd. 98.7(99.8)316-95(12)
Manappuram Gen 52.15(52.25)90-41(134)
Mangalam Cem 92.6(91.8)144-90(5)
Mangalore Chem 33.25(32.55)43-28(158)
Manjal Auto 175.4(174.25)218-100(4)
Manjushree Extrusions 82(77.7)107-55(4)
Marg 78.05(78.85)182-70(16)
Marico Ind 150.1(143.45)172-112(72)
Max India 166.15(159.1)214-132(46)
Maxwell Industries 24.5(23.35)33-14(28)
Mcleod Russel India 219(213.45)289-192(20)
Mcnally Bharat Engineering Company 98.9(99.25)248-94(9)
Mic Electronics 7.5(7.26)37-6(70)
Midfield Industries Ltd 48.65(47.45)438-31(19)
Mindtree 405.05(399.85)571-321(4)
Mirza 16.6(16.65)26-16(25)
Mmtc Ltd 547.45(551.55)1275-541(2)
Monnet Ispat 368(360.75)622-350(2)
Monsanto India 708.2(713.75)1063-704(1)
Motherson Sumi 149(148.5)256-133(19)
Msp Steel&Pow 31.2(31.9)70-30(14)
Mukand 26.25(27)64-24(18)
Mundra Port 118.05(123.85)169-112(463)
Muthoot Finance Ltd 169.3(166.95)198-150(7)
Mysore Cem 30(30.95)54-29(28)

N,O

N I I T 42.95(44.3)61-40(17)
N R B Bearings 37.15(36.75)63-35(27)
Nagarjuna Con 36.65(37.3)153-35(275)
National Pero 383.45(371.85)688-358(1)
Navneet Pub 57.35(57.7)71-52(56)
Ndtv 37.95(36.95)101-36(15)
Nelcast 21.8(22.7)29-13(27)
Neocorp 38.1(39.95)62-37(12)
Nesco 561.95(557.9)729-417(2)
Net 4 India 140.5(149.1)163-88(34)
Network 18 Media 43.8(44.55)175-42(9)
Nhpc 22.4(22.45)30-21(865)
Nhpc Ltd 22.4(22.45)30-21(865)
Niit Technologies 211(208.05)244-166(6)
Nitco Tiles 39.05(37.95)86-35(10)
Nitin Fire Protection Industries 28.95(28.6)47-16(383)
Nocil 15.65(15.8)21-14(41)
Noida Toll Bridge 22.85(22.2)32-20(40)
Oil India Ltd 1171.2(1159.8)1444-1102(12)
Omkar Speciality Chemicals Ltd 60.1(59.5)101-26(12)
Omnitech Infosolutions 131.15(130.7)234-121(15)
Onmobile Global 66.55(60.85)155-54(180)
Opto Circu 219.45(199.55)310-187(269)
Orbit Corporation 27.4(26.4)96-26(46)
Orbit Exp 99.45(98.55)115-48(11)
Orient Paper 50.3(50.8)66-44(9)
Orissa Minerals Development Company Ltd 36689.9(36621.4)78200-34600(1)
Oscar Invest 330(324.75)474-311(1)

P,Q

Page Industries 2468.45(2456.85)2771-1242(1)
Pantaloon Ret 200.6(178.7)443-148(2092)
Paper Products 66(64.7)93-50(21)
Parabolic Drugs Ltd 36.6(37.5)64-25(128)
Parekh Aluminex 190(188.55)532-177(3)
Patni Computer 440.75(427.35)505-250(132)
Petronet Lng 156.55(155.4)185-105(118)
Phillips Carbon 110.15(106.15)192-104(4)
Phoenix Mills 185(187.75)242-160(3)
Pipavav Shipyard 57.85(56.8)92-50(1503)
Piramglas 102.95(105.05)156-79(5)
Plethico Pharmaceuticals 371.9(371)417-330(45)
Pnb Gilts 23.3(23.25)34-22(18)
Pokarna 89(87)118-85(13)
Poly Medicure 264.7(267.2)337-234(8)
Polyplex Corp 163.65(162.85)382-162(7)
Praj Ind 71.6(68.65)95-61(329)
Prakash Steelage Ltd 117(116.5)171-114(11)
Pratibha Industries 32.8(31.7)77-30(19)
Prime Focus 47(48.1)78-40(181)
Prism Cement 44.25(43.9)59-39(24)
Priyadarshni Sp 32(31.35)127-28(46)
Provogue (India) 27(25.35)70-24(111)
Pslltd 56.45(56)101-55(11)
Ptc 46.85(46.75)129-45(275)
Pvr 126.45(129.7)163-93(11)

R

Radico Khait 120.45(120.85)168-111(93)
Raj Oil Mills 11.1(10.85)53-10(55)
Raj Television Network 67(68)83-41(13)
Rajesh Exp 128.2(129.25)151-82(87)
Rallis India 150.05(149.1)185-116(16)
Rama Newsprint 9.35(9.96)25-8(234)
Rane (Madras) 189(188)328-176(2)
Rasoi 347.4(336.05)415-270(5)
Redington India 80(77.7)102-66(68)
Rei Agro 21.3(20.8)30-18(43)
Reliance Indust 346.5(343.85)795-337(26)
Reliance Media World Ltd 57(56.85)99-54(9)
Religare Enterprises 413(419.1)524-401(12)
Repro India 163.2(159.8)205-81(7)
Ruby Mills 699(667)1175-658(0)
Ruchi Infrast 15.8(17)33-14(25)
Ruchi Soya Ind 102.3(97.6)130-79(62)
Rural Electrification Corporation 181.6(183.55)364-155(192)

S

S Bk Of Bikaner 339.5(340.85)629-332(3)
S Bk Of Travan 521.75(528.35)909-516(1)
S R F 292.4(295.8)379-270(19)
Sabero Org Guj 121.55(122)133-36(31)
Sadbhav Engi 121.3(118)154-93(5)
Saintgobain 36(35.45)48-20(12)
Sakthi Sugars 22.05(22.2)60-21(18)
Sandur Mang 370(369.35)880-360(2)
Sasken Comm 104.9(106.2)196-95(8)
Sathavahana Ispat 28.75(29.95)63-28(17)
Se Investments 166(160.35)412-71(4)
Sel Manufacturing Company 11.26(10.87)31-10(236)
Sesa Goa 175.5(171.55)346-165(563)
Seshasayee Pap 197(209.8)272-184(3)
Shasun Chem 50.7(51.85)88-48(23)
Shivam Autotech 102.25(95.95)154-92(95)
Shlakshmi 97.35(95.75)175-70(209)
Shree Cement 2030(2022.45)2197-1504(0)
Shree Ganesh Jewellery House Ltd 122.85(115)286-103(66)
Shree Renuka Sugars 31.25(31)101-29(5156)
Shrenuj & Co 69.95(64.95)80-33(130)
Shriram Trans 511.1(499.6)868-442(24)
Sintex Ind 94.7(89.9)220-83(715)
Sks Microfinance Ltd 113.75(116)785-105(610)
Solar Explosives 714.55(703.15)839-517(5)
Sonata Soft 23.25(23)52-22(38)
Southind.Bank 21.9(20.5)28-17(2313)
Spectacle Industries Limited 9.31(9.79)178-9(52)
Spicejet 21.55(20.4)92-19(2141)
Srei Int Fin 24.1(22.95)66-22(192)
State Trading 126.15(126.7)369-121(13)
Strides Arcolab 398.8(408.15)454-276(52)
Subexltd 32.4(33.55)85-28(200)
Sudar Garments Ltd 61(58.05)138-57(227)
Sun Pharma Advanced Research Company 72.75(71.8)101-65(38)
Sundaram Fin 517.5(514)649-460(21)
Sundclayton 155.8(150.15)235-129(3)
Sundram Fast 60.35(60.5)69-45(20)
Sunflag Iron 23(22.9)33-21(28)
Sunteck Realty 380.1(385.1)659-243(16)
Supreme Ind 171.55(171.6)235-136(9)
Surajdiamo 37.2(36.15)64-35(13)
Surana Industries 403.9(397.3)441-215(5)
Suranaco 83.65(87.8)140-80(4)
Swaraj Engin 407(405.45)517-376(0)

T,U

T.V. Today 46(46.45)75-44(15)
Tata Coffee 789.45(774.05)1075-355(54)
Tata Investment 424.55(420.4)582-396(12)
Tata Sponge 291.95(293.35)405-285(2)
Tera Software 69.7(65.9)96-34(91)
Texmaco 27.95(28.05)55-25(15)
Thinksoft 36(34.2)100-30(13)
Thomas Cook 37.35(37.85)64-36(181)
Tide Water 6289.75(6287.65)9166-5670(0)
Time Technoplast 50.4(49.6)72-42(93)
Timken India 192.35(189.35)260-153(39)
Tinplate Of India 38(38.45)82-37(15)
Tplplast 101.9(99.15)162-45(35)
Transgene Biotek 44.45(46.35)62-29(62)
Trent 976.45(966)1277-752(15)
Triveni Eng & Ind 14.35(14.15)74-13(202)
Ttk Prestige 2539(2450.45)3200-1306(21)
Ttml 13.9(14.2)23-13(703)
Tube Invest 119.65(119.2)170-116(4)
Tulip 122.75(121.65)187-116(153)
Ubholding 76(77.2)315-75(8)
Uco Bank 60.3(58.4)151-57(690)
Uflex 122.4(121.75)274-117(138)
Ultratech 1123.35(1108.35)1204-890(4)
Unitdspr 740.2(736.9)1500-711(71)
Unitech 24.05(23.3)68-21(3593)
United Bank Of India 57.6(56.9)125-56(9)
Unity Infraprojects 27.95(30.1)108-27(188)
Ushamartin 24.5(24.7)84-24(33)
Ushdev Int 301.05(303.95)495-246(5)
Usher Agro Ltd. 91.1(89.3)162-79(491)
Uttam Steel 58(57.35)160-55(15)
Utv Software Comm 942.05(943.4)1050-386(6)

V,W,X,Y,Z

V Guard Industries 172.4(175.25)240-139(3)
V S T Ind 1149.45(1100.6)1483-570(0)
Vardhman Poly 90.8(89.7)112-49(30)
Varun Industries 250(250.2)295-155(121)
Venkys 411.5(408.3)789-363(4)
Vesuvius 361(365.55)449-270(54)
Videocon 166.95(166.9)234-163(844)
Vinati Organics 68.5(67.8)83-61(14)
Vishal Retail 19(17.2)44-15(180)
Vivmed Labs 240.45(230)335-212(23)
Voltamp Transformers 513.8(508.3)831-451(3)
Voltas 87.15(83.9)259-81(94)
Vyapar 14.9(16.4)37-11(33)
Waterbase 11.85(12.05)23-3(42)
Whirlpool 183.15(183.5)309-178(6)
Yes Bank 276.55(264.45)341-233(338)
Zandu Phar 1433.75(1407.1)2995-1375(1)
Zee News 10.38(10.32)16-9(38)
Zuari Ind 506(507.4)738-491(6)
Zylog Systems 397.85(387.45)484-276(71)

GROUP T

A

Abm Knowledgeware 70.55(72.55)87-56(9)
Aekta 34.85(35)91-32(18)
Arealty 9.9(10.06)18-9(262)
Assam Company 8(8.29)23-7(135)
Atlas Cycles 269.8(274.15)490-190(4)
Atulltd 13.25(13.7)66-13(103)

B

B P L 16.5(16.7)37-15(23)
Binani Ind 101.05(97.35)263-95(7)
Blissgvs 24.85(25.25)41-18(26)

C,D

Cerebra Int 29(28.65)46-25(31)
Choice International 48.15(57.95)105-46(667)
Commitment Cap 30(31.1)164-26(194)
Compulearn 14.23(14.15)18-8(161)
Cubical Finan. 30.3(28.9)35-11(23)
D C M 52.15(52.8)140-44(48)
Db Stock Brokers 96(95.9)102-66(130)
Decngold 18.8(18.8)27-15(23)
Dhanalakshmi Bk 58.15(55.1)170-53(73)

E,F

Financial Tech 554.25(557.75)985-540(49)
Firstobj 35.15(36.35)64-10(11)

G

G E I Hamon In. 118.8(108.25)221-101(5)
Goodricke Group 112(115.25)175-109(10)

H

Hind Dorr 23.75(24.4)139-23(47)

I,J

I F B Agro Ind 136.5(130)181-53(4)
Ind. Hume Pipe 104.65(106)159-101(11)

K,L

Keralayur 45.6(44.1)86-42(10)
Kotawala Ind 146.8(147)215-30(27)
Lancorhol 30(30.1)88-22(12)
Lee & Nee Soft 17.15(16.35)25-3(60)
Lgs Global 102.15(100.1)105-34(52)

M

Maharashtra Pol 8(8.55)22-8(282)
Master Trust 75(73)97-64(13)
Moldtek 43.25(44.7)105-40(16)
Mount Ev Min 56.5(57.1)106-56(42)

N,O

Nelco 47.7(46.85)145-45(9)
Nirlon 36.8(36.1)67-35(10)
Nissan Copper 17.7(17.8)38-14(33)

P,Q,R

Prakash Ind 36.2(36.8)132-35(38)
R S Software 48.9(47.4)68-38(11)
Rain 29.85(29.6)40-25(242)
Rollatainers 129.95(124.6)330-118(4)

S

S B & T Int 11.7(11.5)27-7(40)
S Kumars 29.55(28.8)96-25(785)
Shalibhadra Fin 49.25(48.6)67-30(56)
Sharyans Res 48.9(49.35)95-42(81)
Shyam Star Gems 25.8(26.25)32-12(15)
Singer India 30.4(32.45)58-28(18)
Som Distilleries 162(162.65)229-122(4)
Sri Adhikari 70(69.75)85-39(6)
Symphony Comfort 1306.2(1317.05)1672-520(1)

T,U,V

Tips Indus 34.5(33)48-23(18)
Vas Animations 46.45(46.7)135-43(35)
Viceroy Hotels 22.05(22.55)45-21(23)

W,X,Y,Z

Walchandnagar 71(72.3)198-70(17)
Welcast Steels 247(248)624-225(1)

GROUP S

A

Abc India 109.8(108.45)152-97(14)
Accentech 49.45(46.75)274-39(14)
Amrutanj 694.75(697.4)996-553(37)
Amrutanjan Health Care 694.75(697.4)996-553(37)
Amtek Auto 126.2(122)174-86(1088)
Amtek India 78.15(78.2)82-25(106)
Ankur Drugs & Ph 17.9(18.5)111-17(23)

B

Bajaj Elect 179(175)296-160(3)
Banco Products 62.55(63.5)98-59(13)
Banswara Syntex 76(74.55)148-73(18)
Bf Utilities 346(353.75)986-333(166)
Bharat Bijlee 581.25(590.85)1183-578(1)
Bi 212.25(208.05)705-189(28)
Bihar Tubes 142.1(141.5)166-109(9)

C,D

Camson Bio Technologies 61.4(57.9)201-51(227)
Carnation Nutra 437(419.15)757-373(4)
Cmifpe 986.3(1007.85)1460-975(1)
Diamond Power Infrastructure Ltd 100.5(100.2)226-98(12)
Dolphin Off Ent 82.8(79.4)264-71(20)

E,F

Emami 399.75(404.35)545-313(1)
Erainfra 148.8(148.7)226-148(113)
Forbes Gokak 426.4(399.5)479-360(8)
Forcemot 520.95(536.9)975-410(2)
Fulford 551(541.45)1094-531(1)

G

Genus 11.95(12.31)24-11(105)
Geojit 16.05(16.15)37-15(32)
Gulf Oil Corp 54.8(55.15)122-52(74)

H,I

Hawkins Cook 1494(1489.75)2117-827(2)
I.C.S.A. 39.25(41.35)145-36(65)

J,K,L

Jmfinan 15.2(14.9)35-14(78)
Jupiter Bio 9.99(9.83)75-9(85)
Kavveri Telecom 129(127.95)190-101(45)
Kennamet 730.25(721.95)865-464(1)

M,N

Maharaja Shre 525(516.15)589-194(3)
Majestic Auto 70(70)131-66(6)
Man Indus 112.4(118.2)161-54(11)
Mercator Lines 21.55(20.8)63-20(166)
Micro Tech 131.05(131.35)189-99(26)
Modison Metals 37.2(36.2)49-23(13)
Nakoda Tex 8.92(8.97)17-8(44)
Navin 343.35(345.95)419-221(6)

O,P,Q

Oriental Cont 37(39.55)80-37(92)
Patel Eng 80(81.3)349-79(102)
Pitti Lamin 58.15(57.05)71-31(15)

R

Rainbow Papers 61(61.1)69-51(99)

S

Sanwaria Agro 13.65(13.73)148-12(122)
Sarda Energy & Minerals Ltd 95(95.2)379-90(33)
Sardaen 95(95.2)379-90(33)
Shahi Shipping 444.8(440.2)988-220(4)
Sharon Bio-Medicine 303.05(311.45)335-130(59)
Shivvani 211.55(204.9)423-161(2)
Siyaram Silk 235(247.95)463-233(5)
Spanco Tele 87(88.55)169-85(28)
Steel Exchange India 41.7(42.05)65-30(181)
Steel Str Wheel 166.75(163.65)424-162(2)
Sumeet Ind 20(20.15)46-17(26)
Super Sales Ag 136(137.5)420-135(2)

T,U,V

Taneja Aerosp 51.05(49.8)77-29(14)
Tilaknagar Industries 29.3(29.2)116-27(39)
Tvs Srichakra 317(308.55)400-226(2)
Twilitaka Ph 32.5(32.15)170-27(106)
Unitedbrew 392(392.25)613-346(8)
V I P Ind 118.85(117.15)204-90(1680)
V S T Tillers Tr 449(443.3)580-404(39)
Vimta Labs 15.25(15.85)37-13(206)
Vinati Organics 68.5(67.8)83-61(14)
Vybra Automet 25.45(24.55)26-14(17)

W,X,Y,Z

Z F Steer Gear 269.25(269.45)397-255(1)
Zicom Elec Sec 28.75(29.5)60-28(17)
Zydus Wellness Ltd 437(419.15)757-373(4)

GROUP Z

A

Clarus 31.4(32.05)260-30(386)

B

D J S Stock 83.95(85)178-68(7)

C,D

Electrotherm 142.35(135.95)338-106(2)

E,F

Empire Ind 663.95(667.1)1010-600(0)

G

Gujarat Reclaim 1268.95(1272.5)1490-853(0)

H,I

Hind. Copper 185(186.1)364-182(7)
Inertia Ind 31.05(30.6)36-24(27)
Insul Elec 380.1(385.1)659-243(16)

J,K,L

Kailash Ficom 29.4(29.8)62-24(22)
Kalefilms 30.55(28.2)42-16(82)
Karmaisp 57.55(55.4)319-41(451)
Khaitan Weav Mills 9.31(9.79)178-9(52)
Kilburn Eng 28.9(29)89-28(13)

M,N

Margltd 78.05(78.85)182-70(16)
National Min 180.4(181.3)304-175(98)

O,P,Q

Odyssey Corporation 227.8(222.85)302-105(1)

R

Rasoya Proteins 28.15(30.55)92-27(204)

S

Setco 175(170.7)190-108(28)
Swan Mills 64(64)156-60(273)

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 (+)