Stock prices on February 15, 2012

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 861.15(854.9)907-541(13)
A C C 1369.25(1338.85)1421-917(52)
Abbot 1500.7(1484.8)1683-1200(2)
Abg Shipyard 426.2(420.85)435-322(73)
Abirlanuv 858.6(839.5)993-710(5)
Acl 171.45(170.6)182-116(290)
Adani Enter 378.15(356.2)765-261(918)
Akruti City 216.5(216.35)259-166(8)
Alfalaval 2933.2(2945.05)2965-1114(26)
Allahabad Bank 195.35(190.95)240-113(186)
Alok Industr 22.25(23.25)28-15(3042)
Alstom Proje 421.95(417.35)691-280(108)
Andhra Bank 127.8(128.35)159-79(160)
Apollo Hosps 624(618.55)716-432(20)
Apollo Tyres 82.8(77.75)83-50(627)
Arvind 99.9(101.4)111-51(1707)
Asahi Glass 66.05(66.05)108-48(33)
Ashok Leyland 29.25(27.7)29-20(2820)
Asian Paints 3044(3021.9)3365-2395(5)
Aurobindo Phar 115.7(117.75)244-80(312)
Axis Bank 1220.25(1128.95)1460-784(450)

B
B H E L 276.95(264.95)450-225(1726)
Bajajhoin 780.2(773.4)842-625(8)
Ballarpur Ind 25.3(25.4)39-17(108)
Bank Of India 393.05(374.55)498-261(131)
Bharat Earth. 595.2(588)771-413(18)
Bharat Elec 1514.6(1528.95)1887-1293(3)
Bharat Forge 311.65(313.75)370-231(57)
Bhartiartl 349.7(342.45)444-309(869)
Bk Of Baroda 852.55(830.8)1006-630(121)
Bombay Dye 440.95(431.15)463-283(73)
Boschl 7692.35(7635.4)7937-5900(0)
Bpcl 603.65(598.05)712-459(34)
Britannia Ind 526.85(518.9)529-324(54)

C,D
C E S C 280.6(271.7)364-186(54)
Cadila Health 717(728.25)983-629(121)
Cairn India 378.25(378.85)388-250(187)
Canara Bank 550.1(535.8)667-349(45)
Castrol India 484.35(478.7)588-380(34)
Central Bank Of India 107.2(103.25)170-63(404)
Century Enka 120.85(119.4)219-88(23)
Century Tex 329.6(311.15)394-215(309)
Chambal Fert 89.95(89.25)118-65(348)
Cipla 318.55(320.95)359-273(286)
Coal India Ltd 339.45(334.6)422-288(731)
Colgatepalm. 1008.25(1004.85)1084-798(5)
Corp Bank 516.7(492.15)658-335(30)
Crompton Gr. 155(153.25)297-107(574)
Cummins India 469.15(464.4)556-322(42)
Dabur India 102.7(103.4)122-92(124)
Dena Bank 92.8(91.15)114-47(663)
Dish Tv India 70(67.55)94-55(1763)
Dlf 248.8(234.6)280-172(1629)
Dr Reddy`S Lab 1620.05(1610.9)1716-1387(27)
Dredging Corp 301.55(306.4)426-187(30)

E,F
E I H 89.05(88.05)100-74(68)
Edelweiss Capital 35.05(34.45)42-21(99)
Educomp Sol 236.95(248.1)519-168(1201)
Eng India 264.2(264.4)322-195(56)
Escorts 87.7(85.4)149-63(2101)
Essel Propack 33.25(33.15)52-23(49)
Exide Ind 140.25(136.9)174-98(182)
F D C 81.35(82.2)110-76(26)
Federal Bank 434.05(416.1)480-322(55)
Finolex Ind 59.05(58.3)107-42(39)

G
G E Shipping 263.05(257.8)305-183(50)
Gail 396.8(385.55)485-360(180)
Geometric 69.6(71.45)74-34(256)
Gillette Ind 2117(2127.25)2314-1503(1)
Glaxo Smithk. 2113(2042.85)2475-1830(5)
Glaxocon 2640(2616.65)2700-1972(50)
Global Tele 49.55(48.95)437-29(1075)
Gmr Infra 31.95(32)44-17(2064)
Godrej Cp 436.6(436.45)463-342(7)
Grasim Ind 2827.7(2833.95)2891-1981(6)
Great Offshore 127.55(106.3)296-70(1188)
Gtl Infrastructure 12.3(12.04)39-7(935)
Guj. Ind Power 75.55(71)95-64(101)
Guj. Min Deve 186(178.85)194-106(125)
Gujarat Gas 392.1(388.35)463-328(14)
Gujarat Narmada 89(89)114-70(56)
Gujarat St Petronet 86.35(86.1)113-72(265)

H
H C L Infosys 45.45(45.25)124-38(127)
H C L Tech 469.55(467.4)528-360(48)
H D F C Bank 532.95(517.7)534-400(375)
H M T 50.3(50.15)68-26(152)
Hdfc 713.95(696.85)736-600(451)
Hdil 110.85(104.1)198-52(3843)
Hero Honda 2093.05(2075.45)2248-1377(42)
Hexaware Tec 110.45(110.3)115-50(306)
Hind Petro 290.25(285.1)419-238(113)
Hind Zinc 142.85(142.3)155-106(119)
Hindalco Ind 162.3(160.85)224-111(1352)
Hpcl 290.25(285.1)419-238(113)
Hsng Dev Infra 110.85(104.1)198-52(3843)
Hsq Dev Fin 713.95(696.85)736-600(451)
Htmt Global Sol 331.1(322.6)434-283(4)
Hul 388.05(391)420-264(172)
Hul 388.05(391)420-264(172)

I
I C I India 825.55(837.05)1045-680(17)
I T C 202.8(202.35)216-150(684)
Icici Bank 980.1(942.15)1137-641(952)
Idbi 114.2(109)153-77(1285)
Idea Cellular 93.6(91.55)103-55(415)
Idfc 142.4(138.1)167-90(1303)
India Cements 108.35(94.95)110-62(969)
India Infoline 70.6(71.15)91-42(155)
Indiabulls Real Est 79.15(78.7)131-40(1391)
Indian Bank 251.6(245.3)254-166(21)
Indian Hotels 73.55(72.85)94-51(355)
Indian Ovrsea 103.65(100.1)164-72(173)
Indusind Bank 331.9(322.7)333-211(86)
Infosys Tech 2867.25(2800.4)3316-2169(123)
Ingersollrand 490.25(489.6)558-355(10)
Ingvysya 347.45(347.35)374-275(18)
Ioc 276.35(273.4)360-247(56)
Ipca Lab 319.5(316.05)351-230(77)
Ispat Ind 15.16(14.86)26-9(1585)

J,K,L
J & K Bank 828(814.3)915-645(4)
J B Chem 72.2(71.3)185-61(44)
Jaiprakash Ass 85.9(79.45)102-50(5756)
Jaypee Infratech Limited 49.15(47.65)67-33(501)
Jet Airways 336.85(327.4)521-167(902)
Jindal 154.8(153.55)200-102(115)
Jindal Stainless 82.8(75.6)111-66(147)
Jindal Steel 609.8(600.05)723-435(149)
Jsw Steel 869.65(828.05)1015-464(593)
Kfa 26.75(26.15)49-17(1764)
Kotakbank 574.05(559.45)575-388(179)
L I C Hsq Fin 275.85(269.8)280-176(343)
L&T 1449.1(1379.35)1932-971(913)
Lanco Infratech 19.1(18.8)45-8(14688)
Lupin 489.75(473.95)509-363(192)

M,N,O
M & M 735.4(717)874-585(571)
M&M 735.4(717)874-585(571)
Mangalore Ref 71.55(72.15)84-50(131)
Maruti 1303.7(1265.25)1345-905(139)
Maytas Infra 89.55(89.4)221-49(106)
Moser Baer 19.3(18.8)48-13(105)
Mphasis Bfl 382.75(380.3)694-277(111)
Mtnl 29.35(28.7)53-22(1712)
Mtnl 29.35(28.7)53-22(1712)
N T P C 182.2(181.25)194-152(256)
Nation.Ferti 92.25(90.75)118-43(142)
National Alum 65.4(63.55)120-48(200)
Nestle Ind 4386.75(4397.55)4549-3371(4)
Neyveli Lignite 96.8(93)118-67(133)
Novartis India 715(715.15)944-592(4)
O N G C 278.85(276)325-226(1412)
Omaxe 156.1(151.85)157-119(90)
Oracle Fin 2205(2199.4)2375-1699(3)
Orchid Chem 175.5(174.25)324-112(470)
Oriental Bank 308.2(300.7)405-190(64)

P,Q,R
P & G Hygiene 1905(1884.1)2172-1510(0)
Parsvnath Dev 62.85(61.15)82-28(368)
Pfizer 1218(1218.85)1636-1071(1)
Pidilite Ind 148.95(145.1)183-131(136)
Piramalhe 435.25(435.55)550-340(34)
Pnb 1051.45(1014.05)1234-751(76)
Polaris Soft 165.2(161.45)213-112(74)
Power Fin Corp 204.1(202.2)281-130(511)
Power Grid Corp 110.7(109.15)113-93(1239)
Punj Lloyd 62.95(61.6)82-37(1696)
Ranbaxy Lab 441.5(434.2)570-366(81)
Rashtriya Chem 70.75(71)91-42(579)
Raymond 378.1(374.9)417-256(65)
Rcom 104.5(99.15)113-61(6135)
Reliance Capital 431.55(423.1)633-225(836)
Reliance Ind 836.05(848.15)1065-687(683)
Reliance Power 122.55(108.7)137-68(8078)
Relinfra 625.85(615.85)710-328(540)
Rolta India 90.65(89.85)155-50(132)

S
S A I L 112.25(110.55)177-73(936)
Satyam Comp 74(73.45)94-59(1694)
Sbi 2250.5(2198.45)2959-1576(741)
Shipping Corp 69.95(69.45)118-46(308)
Siemens 798.6(791.05)951-627(13)
Skf 666.75(675.5)695-504(3)
Sobha Developers 279.8(269.3)327-185(67)
Sterling Biotech 13.81(14.26)105-10(1517)
Sterlite Ind 134.75(129.15)189-86(2281)
Sterlite Optical 41.85(37.2)70-27(2257)
Sun Pharma 555.3(553.8)565-404(66)
Suntv 324.8(317.05)463-214(174)
Suzlon Energy 28.95(27.5)58-17(8041)
Syndicate Bnk 116.9(118)131-67(110)

T,U,V,W,X,Y,Z
Tata Chem 368.25(359.9)392-287(80)
Tata Elxsi 225.7(224.9)281-167(25)
Tata Power 110.45(104.2)135-80(1519)
Tata Tea 120.7(120.6)126-80(484)
Tatacomm 239.7(238.85)263-176(110)
Tatamotors 286.4(267.9)292-137(5657)
Tcs 1241(1219.65)1248-902(143)
Tech Mahindra 658.85(656.8)797-524(12)
Thermax 488.85(473.05)720-388(37)
Tisco 495.15(487.55)661-332(1363)
Titan Ind 217.95(209.15)238-154(714)
Torrent Power 235.2(216.95)273-183(1532)
Tvs Motor 53.55(51.8)70-46(1439)
Union Bank 258.2(255.6)359-155(151)
Unitedphos 161(157.5)171-120(618)
Vijaya Bank 64.15(62.85)93-43(497)
Welspunguj 141.95(137.95)216-64(145)
Wipro 435.35(435.05)490-310(65)
Wockhardt 457.7(462.45)478-251(238)
Zeeenter 139.5(134.45)145-109(296)

GROUP B

A
3i Infotech 20.65(18.1)53-11(5682)
A P Paper 159.15(159.55)415-120(48)
A.K.Capital Services 195(190.35)498-153(11)
Aban Offsho 538.1(532.65)718-324(231)
Acropetal Technologies Ltd 15.89(16.5)156-10(378)
Action Construction Equipment 36.85(37.35)51-25(54)
Adani Power Ltd 78.65(69.55)124-59(5711)
Adani Power Ltd 78.65(69.55)124-59(5711)
Adhunik Metaliks 53.1(51.05)108-31(106)
Adlabs Films 90.55(88.1)189-66(60)
Advanta India 338.75(331.9)462-208(47)
Aegis Logis 174.7(179.6)314-100(42)
Aftek Ltd 10.98(10.9)16-9(387)
Agro Tech Foods 439.45(422.85)483-297(12)
Ahmednagar Forg 156(158.8)160-78(42)
Ajanta Pharma 413.05(403.45)421-185(13)
Akar Tools 41.3(39.75)92-26(72)
Aksh Optifibre 7.68(6.94)9-5(449)
Alchemist 72.7(69.25)277-51(23)
Alembic Pharmaceuticals Ltd 45.6(45.65)51-34(68)
Allied Digital Services 30.25(29.7)103-18(128)
Alstom 198.9(197.9)236-132(56)
Amar Remedies 154.4(150.1)157-80(82)
Andhra Petroch 26.9(26.9)35-21(66)
Andhra Sugars 132.5(133.9)139-85(24)
Anil Products 244(242.9)349-189(7)
Ansal Properties 37.5(36.9)50-22(66)
Aptech 93.85(89.4)147-64(47)
Archies 29.65(30.7)48-22(53)
Aries Agro 94.25(89.8)136-62(25)
Arrow Webtex 82.5(80.5)116-52(2581)
Arshiya International Ltd. 157.85(159.55)237-116(35)
Asahi Songwon Colors 100.85(89.8)129-62(1009)
Asahi Songwon Colors Ltd 100.85(89.8)129-62(1009)
Astra Zeneca 1759.35(1701.55)1825-1081(6)
Astral Poly Technik 181.9(186.6)223-118(8)
Atlanta 65.8(65.55)133-51(195)
Autoline Industries 148.8(141.75)172-69(23)

B,C
B O C India 390.95(380.85)401-236(76)
Bajaj Auto Fin 790(795.1)842-523(4)
Bajaj Hind 35.8(34.95)72-23(821)
Balrampur Chini 51.2(50)77-32(147)
Bank Of Maha 57.35(57.1)65-37(148)
Bartronics India 41.75(40.75)72-22(155)
Bata India 709.1(700.45)740-322(92)
Bayer 829.2(820.25)999-673(9)
Bengal&Assam 229.05(216.1)304-170(6)
Berger Paints 103.4(102.35)117-77(98)
Bgr Energy Systems 294.85(273.2)588-172(721)
Bhagwati Banquets 94.1(78.45)117-54(165)
Bhandari Hos. 41.6(41.8)42-21(90)
Bharati Shipyard 94.75(88)185-65(314)
Bhussteel 401.15(391.65)530-296(169)
Bilpowerq 86.6(73.9)124-55(18)
Biocon Ltd 293.7(292.2)390-240(202)
Bl Kashyap 14.35(13.63)27-8(246)
Blue Dart Ex. 1847.15(1756.85)1909-960(11)
Blue Star 198.9(195)384-150(36)
Bombay Bur Trdg 428.8(431.4)509-338(8)
Borosil Glass 850(850)919-550(15)
Brooks Laboratories Ltd 27.39(25.8)131-12(411)
C R I S I L 978.4(953.3)1000-566(20)
Carbon Everflow 83.55(83.75)100-65(54)
Ceat 96.2(94.6)119-66(102)
Chromatic India 72.3(61.55)154-56(110)
City Union Bnk 49.5(48.6)50-39(218)
Colourchem 628.2(618.4)854-556(7)
Core Project 277.35(276.9)350-245(7)
Coromandel Fert 269.85(266.9)376-245(13)
Cox And Kings(India) Ltd 185.2(182.4)248-152(287)
Crew B.O.S. Prod 38.7(38.6)126-19(38)

D,E,F
D C W 11.9(12.15)13-7(196)
Dabur Pharma 127.95(128)145-81(34)
Deep Industries 72.35(72.4)91-52(24)
Deepak Fert 163.95(164.15)186-118(22)
Den Networks Ltd 104.75(99.8)111-35(154)
Development Credit Bank 50.1(48.25)66-30(1932)
Dewan Hsq Fin 256.45(259.15)288-171(59)
Dhampur Sugar 38(37.6)75-27(46)
Dic 275.5(277.6)284-181(9)
Dil 480(449.8)515-342(3)
Disa India 2005.15(1807.8)2121-1270(1)
Dishman Pharma 59.9(59.7)110-32(91)
Divi'S Lab 730.55(733.95)842-582(20)
Eclerx Services 743.7(742.15)874-616(62)
Eicher Motors 1749.85(1718.8)1820-1000(2)
Elder Pharma 345.6(345.25)435-328(28)
Elecon Eng 62.4(63.75)86-50(79)
Electrosteel C. 22.65(22.75)35-15(78)
Entertainment Network India 230.7(220.2)295-194(15)
Ess Dee Aluminium 189.55(190.9)493-117(9)
Essar Oil 66.55(66.15)147-44(1232)
Essarship 68.9(69.95)125-46(54)
Ester Ind 23.85(24.2)55-19(98)
Eveready Ind 24.9(24.95)61-22(182)
Everest Kanto Cylinder 45.4(43.2)97-24(418)
Everonn Systems India 307.4(296.45)723-225(632)
Excel Crop 141.45(138.05)271-115(10)
Fag Bearings 1395(1348.35)1434-763(2)
Fairfield Atlas 123(124.3)134-48(51)
Fedmoggoe 318(313.9)335-139(7)
Ferro Alloys 11.9(11.52)21-5(121)
Fertilizers 36.35(36.45)48-19(39)
Firstsource Solutions 9.58(9.02)20-5(2823)
Flexituff International Limited 254(265.95)301-142(26)
Fortis Healthcare 110.3(109.15)171-81(170)
Foseco India 628(600.65)641-404(4)
Future Capital Holdings 144.6(143.35)199-101(332)

G
G I C Hsq Fin 96.7(96)122-68(40)
Gammon India 60.7(57.7)140-39(649)
Gandhimathi Appliances 375.5(383.85)420-128(31)
Gangotri Iron 44.55(40.5)73-28(409)
Garden Silk. 63.55(61.85)123-50(122)
Gateway Distriparks 143.8(140.75)153-106(21)
Gati 36.25(37.75)79-23(3456)
Gayatri Projects 161.4(148.7)248-88(56)
Gei Industrial Systems Ltd. 120.7(120.15)221-101(21)
Geodesic Inf 57.1(55.7)97-39(108)
Ghcl 35.5(34.85)44-27(50)
Gitanjali Gems 379.05(373.85)387-201(940)
Glenmark Phar 303.4(301)351-241(48)
Glodyne 230.8(228.4)473-190(163)
Gmm Pfaudler 101.25(99.9)122-72(95)
Godawari Power 116.1(109.35)200-69(72)
Godrej Indus 206.3(200.85)235-156(114)
Goodyear India 341.95(350.5)375-205(15)
Greave 85.45(85.55)100-69(465)
Gremach Infrastructure Equipments 8.64(8.34)10-4(359)
Guj. Alkalies 138.55(138.75)158-110(147)
Guj. Fluoroch. 517.9(516.95)561-246(49)
Guj. Nre Coke 24.45(24.15)58-14(662)
Guj. State Fert 404.95(396.05)503-320(57)
Gujarat Pipavav Port Ltd 58.25(58.35)75-48(118)

H
H E G 219.25(219.4)262-141(14)
H F C L 13.88(13.57)21-7(909)
Hanung Toys 145.4(142.65)233-76(244)
Havell`S India 554.65(507.4)560-310(358)
Henkel India 32.75(32.4)49-20(86)
Hercules Hoists 261.7(255.05)371-190(43)
Hikal 282.6(285.5)348-226(7)
Hind Con 30.25(29.15)41-15(3004)
Hind Oil Exp 132.95(128.1)237-86(570)
Hind Sanitary 152.35(153.2)245-116(32)
Hitech Gears 147.1(150)156-99(21)
Hondasiel 407.9(415.05)463-261(5)
Honeywell 2643.65(2652.95)2929-1620(2)
Hotel Leela 37.65(36.1)49-27(328)
House Of Pearl Fashions 69.05(57.6)85-45(47)
Hov Services 50.95(47.9)107-33(52)
Hyderabad Ind 354.75(345.6)424-255(13)

I
I F C I 41.95(40.55)57-19(5745)
I F G L Refract 45.15(45.75)48-27(32)
I T I 28.45(28.35)40-16(77)
I V R Cons 60.35(61.3)95-27(1664)
Ibn18 31.3(30.65)109-25(126)
Icra 1064.75(1027.1)1373-797(32)
Iid Forgings 157.85(159.55)237-116(35)
Il&Fs Transportation Networks Ltd. 212.6(210.7)256-143(83)
Ilfs Venture 30.4(29.5)41-23(198)
Ind Swift 30.8(30.75)40-23(50)
India Glycols 139.65(137.25)169-103(59)
Indiabulls Finan 219.25(200.8)222-116(1103)
Indiabulls Power 16.55(13.87)25-8(8320)
Indian Card 144(145.45)171-75(11)
Indraprastha Gas 350(352.8)453-285(35)
Indswift Lab 121.15(120.3)133-74(89)
Inox Leisure 53.6(53.1)59-33(83)
Insecticides India 403.45(374.55)476-224(38)
Invest. & Pre 67.7(68.3)132-48(21)
Irb Infrastructure Developers 189.1(176.25)229-121(774)
Ivr Prime Urban Developers 47.6(48.25)77-20(89)
Ivrcl Infrastruc 60.35(61.3)95-27(1664)

J,K
J B F Ind 114.95(113.6)191-89(84)
J K Ind 86.05(83.35)112-53(36)
J Kumar Infraprojects 172(173.15)180-79(46)
Jai Corp 92.65(90.55)208-45(975)
Jain Irrigation 112.35(104.5)231-74(3377)
Jaiprakash Hydro 49.05(46.6)54-31(2368)
Jay Shree Tea 96.65(96.7)182-80(50)
Jhs Svendgaard Laboratories 40.6(42.2)90-27(37)
Jindal Drilling 332.15(326.35)508-281(7)
Jindal South West Holdings 1026.9(1011)1232-356(134)
Jindalph 158(153.45)192-110(35)
Jindpolyfm 223.9(219.3)508-143(98)
Jk Cement 141.8(138.8)150-95(35)
Jklakshmi 63.65(62.3)66-35(280)
Jubilant Industries Ltd 270(267.5)279-155(7)
Jubilant Org 201.65(202.95)227-148(10)
Jyothy Laboratories 202.95(199.55)254-125(100)
Jyoti Struct 55.05(53.25)99-35(355)
K C P 30.75(30.25)32-22(73)
K R B L 19.55(19.15)34-12(248)
Kajaria Ceramic 135.25(131.55)140-65(269)
Kajarir 159(161.95)350-145(11)
Kakatiya Cement 93.05(85.45)94-57(65)
Kale Consult 135.55(135.15)152-62(11)
Kalpataru Pwr 122.8(112.8)147-88(438)
Kalyani Steels 65.3(64.2)97-32(53)
Kanani Industries Ltd 163(156.05)293-117(13)
Kanchan International 93.45(103.8)175-33(105)
Kar Vysy Bank 396.9(392.75)479-322(18)
Karnataka Bnk 101.85(100)133-64(173)
Kaveri Seed Company 543.45(510.25)551-298(26)
Kecil 61.25(62.15)95-31(61)
Kei Ind 20.4(19.45)31-12(82)
Kemrock Ind 518.25(520.15)570-482(6)
Kesoram Ind 128.55(122.7)238-83(20)
Kirloskar Ferro 28.9(27.95)31-19(252)
Knr Constructions 138.45(124)143-81(25)
Kolte Patil Developers 42.2(41.8)53-26(49)
Koutons Retail India 16.85(16.55)40-14(318)
Kpitcumm 168.9(164.95)198-136(90)
Kwality Dairy 41.25(41.1)215-28(99)

L,M
L M L 8.78(8.55)12-6(318)
La Opala Glass 123.1(124.15)133-57(11)
Laks Vilas Ba 97.7(94.95)130-80(67)
Lakshmi Machine 1871.05(1819.2)2564-1426(5)
Lanco Ind 29.6(28.8)47-17(57)
Liberty Phosp 64.25(64.4)73-43(27)
Liberty Shoes 89(91.1)108-56(66)
Lloyds Steel Ind 12.44(12.6)22-6(309)
Lovable Lingerie Ltd 412.9(408.55)636-236(315)
M And B Switchgears Limited 78.85(78.25)390-50(104)
M R F 9860.65(9458.3)9980-5527(17)
Madras Cements 151.2(141.6)152-79(188)
Mahalaxmi Rub 7.19(6.54)16-4(315)
Mahforg 63.75(63.5)88-46(67)
Mahindra 706(701.7)835-590(2)
Mahindra Ugine 55(54.55)66-42(28)
Mahinlife 344.65(336.4)425-235(13)
Man Infraconstruction Ltd. 134.45(119.45)183-90(102)
Manali Petro 11.89(11.68)16-7(121)
Manappuram Gen 44.55(43.35)71-41(660)
Mandhana Industries Ltd. 252(250.55)288-166(211)
Mangalam Cem 153.8(140.3)156-76(111)
Mangalore Chem 45.05(44.35)46-28(445)
Manjal Auto 50.3(47.5)51-20(106)
Manjushree Extrusions 86.65(81.3)107-67(40)
Marg 97(96.85)137-70(54)
Marico Ind 165.2(161.9)172-116(35)
Max India 185.65(177.6)214-137(200)
Maxwell Industries 24.3(23.5)33-14(65)
Mcleod Russel India 214.3(212)289-165(64)
Mcnally Bharat Engineering Company 116.35(111.65)248-79(121)
Meghmani Organics 9.47(9.11)16-7(176)
Mhril 324(319.5)415-266(12)
Mic Electronics 7.77(7.35)29-5(191)
Midfield Industries Ltd 43.95(43.65)66-31(33)
Mindtree 457(445.05)525-321(6)
Mirza 20.7(20.3)26-16(296)
Mmtc Ltd 865.35(867.9)1110-438(23)
Monsanto India 763.3(768.35)1063-637(3)
Motherson Sumi 178.75(178.35)256-129(1487)
Msp Steel&Pow 38.2(39.05)68-26(66)
Mukand 33.85(34.9)57-24(56)
Mundra Port 146.7(143.35)169-111(225)
Muthoot Finance Ltd 171.05(163.55)198-148(54)
Mysore Cem 39.3(37.75)54-25(204)

N,O
N I I T 44.75(43.7)60-34(98)
Nagarjuna Con 61.65(62.3)117-32(353)
Nahar Spin 61.35(63.75)118-45(27)
Natco Pharma 280.5(278.1)298-197(10)
National Pero 417.6(417.55)688-312(6)
Navneet Pub 58.2(56.95)71-50(73)
Nbventure 193.25(193.2)291-158(9)
Neha International Ltd. 33.3(34.95)197-22(81)
Neocorp 44.25(46.1)62-37(55)
Nesco 729.35(747.2)775-418(291)
Net 4 India 160.8(155.9)169-93(31)
Network 18 Media 39.85(40.05)175-35(3147)
Nhpc 22.35(21.6)26-17(2175)
Nhpc Ltd 22.35(21.6)26-17(2175)
Niit Technologies 249.95(242.55)255-166(87)
Nile 158.05(150)249-120(14)
Nitesh Estates Ltd. 20.2(19.7)30-13(98)
Nitin Fire Protection Industries 39.15(38.05)47-18(264)
Nocil 18.4(18.45)21-14(316)
Noida Toll Bridge 24.05(22.5)30-19(521)
Nucleus Soft 75.6(72.7)115-55(31)
O C L India 110.3(109.45)124-83(28)
Oil India Ltd 1300.3(1300.05)1419-1102(25)
Onelife Capital Advisors Limited 296.15(293.85)312-114(12)
Onmobile Global 82.65(81.3)154-54(281)
Opto Circu 288.55(282.35)310-183(59)
Orbit Corporation 57.8(57.05)61-25(484)
Orbit Exp 99(86.65)115-48(118)
Orient Paper 62.05(60.75)66-44(40)
Orissa Minerals Development Company Ltd 42257.6(41804)66999-26710(1)

P,Q
Page Industries 2666(2656.6)3018-1390(0)
Panama Petro 201.5(197.6)290-182(7)
Panama Petrochem Ltd 201.5(197.6)290-182(7)
Pantaloon Ret 187.05(176)364-125(1053)
Paper Products 69.8(67.8)93-51(118)
Parekh Aluminex 346.6(331.05)352-165(43)
Patni Computer 469.4(468.45)502-250(9)
Petron Eng Con 275.5(262.75)489-218(5)
Petronet Lng 167.9(166.15)185-105(562)
Phillips Carbon 112.3(106.75)159-77(89)
Phoenix Mills 207.15(212.25)229-149(9)
Pipavav Shipyard 74.55(74.1)92-50(378)
Plethico Pharmaceuticals 367.1(368.55)395-330(39)
Pnb Gilts 26.55(25.95)29-22(79)
Poly Medicure 298.35(280.3)332-172(5)
Poly Medicure Ltd 298.35(280.3)332-172(5)
Polyplex Corp 188.65(179.15)280-150(72)
Ponnisug 105(107.05)112-71(19)
Pradip Overseas Ltd. 87.8(87.5)114-47(204)
Praj Ind 87.55(85.4)95-62(382)
Prakash Constrowell Ltd 112.95(114.3)311-109(42)
Prakash Steelage Ltd 127.75(127.4)171-114(21)
Pratibha Industries 50.85(49.9)74-27(92)
Prime Focus 60.05(59.9)78-33(312)
Prism Cement 50.55(47.65)59-35(315)
Provogue (India) 26.7(25.9)48-17(192)
Pslltd 68.95(69.4)96-50(146)
Ptc 61.5(56.55)96-38(1404)
Ptc India Financial Services Ltd 15.1(14.2)28-9(1219)
Puravankara Projects 76.55(74.15)118-54(28)

R
R Systems International 145.05(146.2)156-90(18)
Radico Khait 120.7(117.8)148-108(334)
Raj Television Network 94.85(89.5)100-41(54)
Rajesh Exp 137.65(136)151-82(59)
Rallis India 136.05(138.2)185-113(259)
Rane (Madras) 210.4(213)268-166(12)
Redington India 89.7(86.65)102-65(61)
Rei Agro 14.25(14.54)30-13(953)
Reliance Indust 520.9(513.85)740-272(292)
Reliance Media World Ltd 61(59.45)99-40(593)
Religare Enterprises 418(424.4)506-377(10)
Repro India 192.8(190.85)218-81(22)
Rohit Ferro Tech 35.15(35.3)51-21(73)
Ruchi Soya Ind 99.3(98.15)128-81(358)
Rural Electrification Corporation 233.7(231.95)269-143(393)

S
S Bk Of Bikaner 444.1(431.2)600-302(20)
S Bk Of Mysore 584.8(567.95)757-408(5)
S Bk Of Travan 647(627.7)840-451(9)
S R F 270.35(263.35)368-230(42)
Sacheta Metals 33.3(34.25)34-15(82)
Sadbhav Engi 143.35(141.25)154-94(186)
Saintgobain 39(38.4)48-20(37)
Sandur Mang 493.1(512.45)710-261(15)
Sanghvi Movers 112.9(107.8)152-84(119)
Saregama Ind 91.85(76.75)92-53(278)
Sasken Comm 123.15(129.2)182-91(272)
Sathavahana Ispat 29.8(31.85)63-24(74)
Se Investments 245.9(238)247-70(8)
Sel Manufacturing Company 14.33(14.25)22-8(154)
Sesa Goa 247.9(244.55)331-148(848)
Sh Precoated St 125.8(122.65)207-85(44)
Shasun Chem 82.9(76.3)88-38(508)
Shlakshmi 138.65(137.65)141-70(202)
Shree Cement 2545(2449.2)2545-1570(2)
Shree Ganesh Jewellery House Ltd 115.75(113.6)286-85(146)
Shree Renuka Sugars 40.7(39.65)87-22(3344)
Shriram Trans 551.2(549.85)831-416(48)
Sintex Ind 101.25(95.8)195-58(1805)
Sks Microfinance Ltd 139.65(133)672-85(256)
Solar Explosives 852.4(842.15)868-536(5)
Sona Koyo St 14.08(13.87)19-10(131)
Sonata Soft 23.7(23.45)49-20(190)
South India 68.5(69.05)81-62(22)
Southind.Bank 26.8(27.6)27-19(1324)
Spicejet 25.15(24.25)51-15(5797)
Srei Int Fin 32.55(31.25)55-21(852)
State Bank Of Mysore 584.8(567.95)757-408(5)
State Trading 310.3(314.4)333-110(85)
Steelcast 172.6(172.45)185-74(11)
Strides Arcolab 548.8(547.1)561-276(44)
Subexltd 32.2(31.7)82-22(88)
Sudar Garments Ltd 74.75(75.2)138-43(22)
Sujana Towers 8.51(8.33)46-5(664)
Sun Pharma Advanced Research Company 84.65(85.2)101-64(57)
Sundaram Multi Pap Ltd. 46(45.95)50-41(91)
Sundram Fast 57.35(57.2)67-45(28)
Sunil Hitech 75.5(73.8)139-56(27)
Sunteck Realty 417.35(349.5)419-242(801)
Supreme Ind 196.7(194.25)235-140(47)
Supreme Infrastructure India 230(227.4)296-152(13)
Surajdiamo 52.65(53.45)60-35(56)
Surana Industries 340.05(362.05)448-230(6)
Swaraj Mazda 434.75(424.7)449-315(7)

T,U,V
Taj Gvk 87.8(86.5)115-63(123)
Talwalkars Better Value Fitness Ltd. 161.15(156.35)267-108(65)
Tata Coffee 858.55(850.3)1075-556(71)
Tata Investment 476.4(484.85)570-396(11)
Tata Sponge 290.75(290.2)379-232(11)
Texmaco 31.35(30.9)46-20(100)
Texmaco Rail & Engineering Ltd 74.25(72.95)101-50(24)
Thirumalai Chem 56.8(58.1)116-49(38)
Thomas Cook 61.95(58.7)64-32(1732)
Tide Water 7991.8(7977)8539-5670(2)
Time Technoplast 46.55(47.7)72-40(240)
Timken India 235.05(233.95)260-153(111)
Tinplate Of India 46.15(45.7)76-32(59)
Titanor Components 108.3(102.9)116-64(58)
Tourism Fin 26.6(26.15)32-18(54)
Tplplast 98.4(93.75)162-50(33)
Trent 951.7(940.45)1277-800(8)
Triveni Eng & Ind 20.15(20.35)74-12(168)
Ttk Prestige 3004.8(3076.3)3239-1601(32)
Ttml 17.1(16.1)23-11(1223)
Tube Invest 128.45(131.95)170-96(15)
Tulip 111.45(108.55)181-99(138)
Ubholding 104.15(99.15)228-57(180)
Uco Bank 82.85(82)121-44(425)
Uflex 137.6(133.4)226-98(357)
Ultratech 1436.4(1403.95)1459-916(25)
Unitdspr 688.5(675.1)1220-450(585)
Unitech 31.75(29.75)48-17(6927)
United Bank Of India 79.9(79)114-45(91)
Unity Infraprojects 48.4(46.1)77-22(61)
Ushamartin 35.75(35.8)68-21(212)
Ushdev Int 301.45(301)455-246(12)
Usher Agro Ltd. 53.1(52.15)162-34(68)
Uttam Steel 82.15(82.3)129-48(30)
Utv Software Comm 1063.5(1064.5)1100-467(1)
V S T Ind 1299(1267.5)1483-596(6)
Vardhman Poly 87.25(79.5)112-53(76)
Varun Industries 266(273.05)295-155(166)
Varun Shipping 20.5(20.4)32-15(413)
Venkys 437.5(426.65)757-363(23)
Videocon 177.85(171.9)219-162(127)
Visa Steel 60(57.5)65-41(77)
Vivmed Labs 343.55(339.2)354-212(76)
Voltamp Transformers 538.7(522.95)667-451(29)
Voltas 118.25(94.55)188-71(8539)

W,X,Y,Z
W P I L 301(267.85)311-150(30)
West Coast Pap 54.5(57.8)101-44(31)
Whirlpool 189.3(183.3)296-141(219)
Wire & Wireless 8.14(8.13)10-5(498)
Yes Bank 365.35(356.95)374-230(370)
Zandu Phar 1696.7(1671.4)2899-1199(2)
Zee News 11.42(11.17)14-8(272)
Zensar Tech 178.9(174.45)193-113(16)
Zenu Infotech 33.15(32.15)43-13(113)
Zuari Ind 500.5(502.3)730-436(10)
Zylog Systems 547.8(519.35)550-334(249)

GROUP T

A
Ahlcon Parent 230.2(219.25)230-47(22)
Amara Raja 289.65(286.65)299-158(17)
Andrew Yule 25.6(25.75)34-12(130)
Atlas Cycles 350.15(345.15)490-201(25)

B,C
Binani Ind 128.5(125)230-88(17)
Cravatex 587.2(489.35)587-225(4)

D,E,F
D C M 82(85.15)99-41(61)
Db Stock Brokers 97.8(97.6)102-66(109)
Decngold 21.15(21.15)27-16(85)
Dhanalakshmi Bk 64.25(64.05)135-42(1119)
Elder Health. 93.8(90.65)157-66(37)
Financial Tech 830.45(817.15)931-518(153)

G
G E I Hamon In. 120.7(120.15)221-101(21)
Genesys Int 137.25(146.7)291-114(11)
Goodricke Group 120.1(122.95)175-103(19)
Guj. Sidhee Cem 9.51(9.04)15-6(484)

H
Hind Dorr 37.85(36.85)93-22(176)
Hind Rectifiers 49.85(49.65)61-36(39)
Hitachih 139.4(134.45)247-93(76)

I
I F B Agro Ind 218.9(226.4)237-61(42)
India Secur 54.85(56.8)68-38(31)

J,K
Jayaswals Ne 18.73(19.05)30-10(112)
Jindal Worldwide 152.25(159.85)314-68(14)
Jvlagro 19.9(18.85)31-13(80)
Kalyani Sharp 32.45(29.3)36-23(152)
Kotawala Ind 111.8(112)215-53(30)

L,M
Maharashtra Pol 16.81(16.31)22-6(376)
Maximaa Sys 11.72(11.17)12-1(561)
Mount Ev Min 92.2(88.05)106-47(95)

N,O
Pg Foils 100.35(98.55)134-66(24)

P,Q
Prajay Eng 8.87(8.45)17-2(174)
Prakash Ind 62.3(61.4)97-25(206)

R
Rain 36.5(35.7)40-25(82)
Raj Packaging 15.61(15.91)45-10(108)
Rander Fin 153(153.3)153-45(315)
Roselabs 11.85(11.98)19-8(130)

S
S B & T Int 9.78(9.46)27-8(225)
S Kumars 38.6(38.75)70-22(793)
Shalibhadra Fin 62.55(61.3)67-36(55)
Sharyans Res 60(57.35)83-42(60)
Shirp Gold Ref 116.5(111.5)147-58(27)
Sri Adhikari 81.65(81.9)85-46(62)
Symphony Comfort 305(1338.5)1672-274(31)

T,U,V
Torrcabs 99.05(94.9)107-65(18)
Vas Animations 50.8(51.75)124-27(28)

W,X,Y,Z
Walchandnagar 97.85(97.45)158-57(157)

GROUP S

A
Amrutanj 820.8(826.45)996-557(44)
Amrutanjan Health Care 820.8(826.45)996-557(44)
Amtek Auto 128.15(128.45)174-86(139)
Amtek India 99.2(99.3)102-31(256)
Ansal Buildwell 49.15(49.1)59-30(33)
Apw President Systems 210.8(208.8)214-131(14)

B,C
Bajaj Elect 192.05(182.05)296-132(252)
Balkrishna Ind 246.7(244.65)261-120(13)
Bf Utilities 453.85(451.55)906-259(236)
Bhansali Eng Poly 24(23.4)40-19(108)
Bharat Bijlee 717.2(707.45)1183-511(4)
Bi 228.15(226.1)501-156(66)
Camson Bio Technologies 62.4(60.9)137-47(240)
Carnation Nutra 384.6(386.2)757-373(47)
Century Plyboards India 56.75(57.5)77-44(41)
Cheviot 327(321.05)378-249(6)

D,E,F
Diamond Power Infrastructure Ltd 133.85(131.85)179-74(27)
Dolphin Off Ent 89.2(88.05)173-57(26)
Dr Agarwal`S 149.9(149.25)152-73(51)
Emami 385.15(382.3)545-320(25)
Emco 35.6(34.75)71-27(79)
Eng Indian Clays 47.05(40.1)61-30(94)
Erainfra 136.9(137.2)195-134(112)
Forbes Gokak 438.95(439.2)475-365(27)
Forcemot 545.45(508.6)900-387(5)
Fulford 727.5(663)1050-389(5)

G
Gabriel India 45.7(47.15)59-36(43)
Genus 13.29(12.02)20-7(299)
Grindwell Nort. 285.3(276)286-190(10)
Gujarat Hotels 185.5(179.95)188-95(10)
Gulf Oil Corp 83.3(79.95)100-52(186)

H
Haldyn Glass 13.92(12.2)14-10(261)
Hawkins Cook 1380.35(1359.85)2117-830(3)
Helios & Matheson 30(28.05)38-18(59)

I,J
I.C.S.A. 28.9(30.4)131-17(72)
Int Travel House 192.75(187.2)219-155(10)
Ion Exchange 127.25(123.75)160-84(17)
Jmfinan 16.91(16.68)34-11(548)
Jupiter Bio 14(14.21)27-8(229)

K,L
K S Oils 8.35(7.65)37-5(4589)
Kanpur Plastipack 31.35(32.6)34-15(70)
Kavveri Telecom 161.8(161.65)190-108(45)
Kennamet 881(888.95)938-464(2)

M
Madhucon Projects 65.2(66.1)112-46(22)
Man Indus 110.5(111.5)161-54(70)
Mercator Lines 30.8(31.5)46-15(1162)
Micro Tech 174.85(175.5)178-99(33)

N,O
N C L Ind 50(49.5)51-25(128)
Nakoda Tex 10.56(10.08)14-7(160)
Navin 354.25(345.85)419-221(8)
Neuland Lab 80.7(78.05)137-68(24)
Oriental Carbon 118.5(120.95)148-82(38)
Oriental Cont 35(34.6)69-31(80)

P,Q,R
Patel Eng 120.35(116.7)199-73(443)
Pitti Lamin 69.4(69.65)75-31(185)
Rainbow Papers 65.65(63.4)69-51(53)
Relaxo Footwear 368(330.1)473-225(4)

S
Sanwaria Agro 21.25(22.45)148-9(164)
Sarda Energy & Minerals Ltd 131.95(129.95)293-72(37)
Sardaen 131.95(129.95)293-72(37)
Schenectady 1575(1532.5)2024-746(3)
Sharon Bio-Medicine 346(342.15)357-131(54)
Shivvani 208.1(205.55)339-161(10)
Simbhals 37.3(38.1)48-23(42)
Steel Str Wheel 234.35(237.85)339-162(12)
Sukhjit Starch 174.9(185.5)364-154(9)
Syncom Form 55.85(53.4)57-23(96)

T,U,V,W,X,Y
Tilaknagar Industries 60(61.55)73-27(636)
Timex 27.8(26.5)47-17(124)
Tvs Srichakra 330(336.7)400-227(4)
Unitedbrew 457.2(454.35)613-339(20)
V I P Ind 115.85(111.2)204-73(1488)
Valecha Eng 77(73.4)114-42(344)
W S Ind 29(29.8)30-12(54)

T,U,V
Z F Steer Gear 310.15(307.55)350-245(5)
W,X,Y,Z
Zicom Elec Sec 41(41.1)46-25(36)
Zydus Wellness Ltd 384.6(386.2)757-373(47)

GROUP Z

A
Country Club 8.85(8.49)14-6(463)

B,C
D J S Stock 60.1(60.75)178-58(42)

D,E,F
Empire Ind 747.1(720.35)1010-560(10)

G
Hind. Copper 291.8(291.7)345-146(94)

H
Imp Finance 163(156.05)293-117(13)

I,J
Insul Elec 417.35(349.5)419-242(801)
Ispat Alloys 20.98(17.49)28-8(355)

K,L
Kalefilms 36(36.9)42-21(143)
Karmaisp 52.9(51)319-38(165)

M
Margltd 97(96.85)137-70(54)

N,O
National Min 196.45(186.65)304-136(208)
Neha International 33.3(34.95)197-22(81)
Odyssey Corporation 57(59.05)151-56(35)

P,Q,R
Robinson 42.25(41.9)42-20(240)

S
Setco 165.3(170)190-108(18)
Swan Mills 68.6(63.25)128-56(283)

T,U,V,W,X,Y
Vijay Shanthi B 34.6(32.5)35-12(59)

Narendra Modi or Rahul Gandhi? Who will win the battle royale of the Lok Sabha Elections 2019


Get real-time news updates, views and analysis on Lok Sabha Elections 2019 on Deccanherald.com/news/lok-sabha-elections-2019 


Like us on Facebook or follow us on Twitter and Instagram with #DHPoliticalTheatre for live updates on the Indian general elections 2019.

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry