Stock Prices as on Feb 16, 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 871.8(861.15)907-541(16)
A C C 1347.5(1369.25)1421-917(27)
Abg Shipyard 442.6(426.2)463-322(521)
Abirlanuv 916.2(858.6)993-710(38)
Acl 170.25(171.45)182-116(118)
Adani Enter 392.75(378.15)765-261(640)
Akruti City 226.05(216.5)259-166(114)
Alfalaval 2916.2(2933.2)2965-1114(22)
Allahabad Bank 193.1(195.35)240-113(163)
Alok Industr 22.15(22.25)28-15(2757)
Alstom Proje 422.95(421.95)691-280(54)
Andhra Bank 127.65(127.8)159-79(100)
Apollo Hosps 614.2(624.45)716-432(19)
Apollo Tyres 79.75(82.8)83-50(248)
Arvind 101.05(99.9)111-51(1249)
Ashok Leyland 30(29.25)30-20(2063)
Asian Paints 3060(3033.75)3365-2395(1)
Aurobindo Phar 119.2(115.7)244-80(391)
Axis Bank 1222.65(1220.25)1460-784(358)

B

B A S F India 513(517.35)717-427(2)
B H E L 284.85(276.95)450-225(1554)
Bajajhoin 804(780.2)842-625(21)
Balaji Tele. 44.45(42.9)44-26(67)
Ballarpur Ind 25.65(25.3)39-17(68)
Bank Of India 386.4(393.05)498-261(86)
Bharat Earth. 607.4(595.3)771-413(25)
Bharat Elec 1517(1514.6)1887-1293(11)
Bharat Forge 321.1(311.65)370-231(56)
Bhartiartl 350.25(349.7)444-309(830)
Bk Of Baroda 863.3(852.55)1006-630(78)
Bombay Dye 457.45(440.95)463-283(73)
Boschl 7675(7692.35)7937-5900(0)
Bpcl 621.55(603.65)712-459(53)
Brigade Enterprises 78.1(73.3)110-38(49)
Britannia Ind 527.5(526.85)534-324(9)

C

C E S C 280.95(280.6)364-186(30)
Cadila Health 712.3(717)983-629(6)
Cairn India 390.7(378.25)398-250(495)
Canara Bank 546.3(550.1)667-349(33)
Castrol India 474.9(484.35)588-380(6)
Central Bank Of India 107.5(107.2)170-63(290)
Century Enka 122.6(120.85)219-88(16)
Century Tex 332(329.6)394-215(110)
Chambal Fert 91.05(89.95)118-65(543)
Cipla 325.45(318.55)359-273(259)
Coal India Ltd 321(339.45)422-288(2122)
Colgatepalm. 1012.45(1008.25)1084-798(8)
Container Corp 968.7(939.5)1331-805(7)
Corp Bank 511.35(516.7)658-335(19)
Crompton Gr. 158.5(155)297-107(430)
Cummins India 470(469.15)556-322(13)

D,E,F

Dabur India 103(102.7)122-92(109)
Dena Bank 96.2(92.8)114-47(883)
Dish Tv India 70.4(70)94-55(1089)
Dlf 249.45(248.8)280-172(1476)
Dr Reddy`S Lab 1620.35(1620.05)1716-1387(27)
Dredging Corp 302.8(301.55)413-187(14)
E I H 87.85(89.05)100-74(76)
Edelweiss Capital 35.8(35.05)42-21(63)
Educomp Sol 239.65(236.95)519-168(806)
Eng India 259.8(264.2)322-195(31)
Escorts 91.1(87.7)149-63(1726)
Exide Ind 141.2(140.25)174-98(126)
Federal Bank 442.35(433.7)480-322(60)

G

G E Shipping 270.65(263.05)305-183(126)
Gail 385.4(396.8)485-360(100)
Geometric 70(69.6)74-34(55)
Gillette Ind 2124.65(2117)2314-1503(3)
Glaxo Smithk. 2088.2(2113)2475-1830(6)
Glaxocon 2622.2(2640)2700-1972(1)
Global Tele 52.9(49.55)437-29(3275)
Gmr Infra 32.25(31.95)44-17(1310)
Godrej Cp 436.5(435.5)463-342(5)
Grasim Ind 2836.35(2827.7)2891-1981(5)
Great Offshore 130.5(127.55)296-70(1076)
Gtl Infrastructure 12.76(12.3)39-7(1829)
Guj. Ind Power 76(75.55)95-64(56)
Guj. Min Deve 190.5(186)205-106(914)
Gujarat Gas 387.7(392.1)463-328(11)
Gujarat Narmada 90.3(89)114-70(82)
Gujarat St Petronet 84.15(86.35)113-72(292)

H

H C L Infosys 47.2(45.45)124-38(461)
H C L Tech 474.5(469.55)528-360(81)
H D F C Bank 526.2(532.95)537-400(144)
H M T 49.4(50.3)68-26(60)
Hdfc 717.55(713.95)736-600(160)
Hdil 119.8(110.85)198-52(5550)
Hero Honda 2188.65(2093.05)2248-1377(50)
Hexaware Tec 109.85(110.45)115-52(143)
Hind Petro 292.1(290.25)419-238(90)
Hind Zinc 143.75(142.85)155-106(70)
Hindalco Ind 154.65(162.3)224-111(1405)
Hindujav 385.5(379.2)413-235(39)
Hpcl 292.1(290.25)419-238(90)
Hsng Dev Infra 119.8(110.85)198-52(5550)
Hsq Dev Fin 717.55(713.95)736-600(160)
Hul 383.7(388.05)420-264(161)
Hul 383.7(388.05)420-264(161)

I

I C I India 813.35(825.55)1045-680(18)
I T C 203.85(202.8)216-150(188)
Icici Bank 968.85(980.1)1137-641(373)
Idbi 116.15(114.2)153-77(738)
Idea Cellular 92.9(93.6)103-55(416)
Idfc 145.95(142.4)167-90(1073)
India Cements 104.85(108.35)110-62(400)
India Infoline 71.4(70.6)91-42(176)
Indiabulls Real Est 79.55(79.15)131-40(1635)
Indian Bank 247.75(251.6)254-166(14)
Indian Hotels 78(73.55)94-51(727)
Indian Ovrsea 105.35(103.65)164-72(133)
Indusind Bank 315.95(331.9)333-211(164)
Infosys Tech 2903.35(2867.25)3316-2169(96)
Ingvysya 355.7(347.45)374-275(8)
Ioc 270.4(276.35)360-247(74)
Ipca Lab 312.05(319.5)351-230(8)
Ispat Ind 15.13(15.16)26-9(923)

J,K,L

J & K Bank 866.7(828)915-645(16)
J B Chem 71.55(72.2)185-61(33)
Jaiprakash Ass 85.1(85.9)102-50(2901)
Jaypee Infratech Limited 50.1(49.15)67-33(417)
Jet Airways 344.65(336.85)521-167(867)
Jindal 159.65(154.8)200-102(75)
Jindal Stainless 82.25(82.8)111-66(66)
Jindal Steel 639.95(609.8)723-435(335)
Jsw Steel 859.65(869.65)1015-464(326)
Kfa 26.95(26.75)49-17(1577)
Kotakbank 573.8(574.05)579-388(66)
L I C Hsq Fin 272.8(275.85)280-178(163)
L&T 1447.05(1449.1)1932-971(386)
Lanco Infratech 20.3(19.1)45-8(16833)
Lupin 489(489.75)509-363(52)

M,N

M & M 725.45(735.4)874-585(267)
M&M 725.45(735.4)874-585(267)
Mangalore Ref 71.35(71.55)84-50(62)
Maruti 1357.2(1303.7)1375-905(162)
Mastek 94.85(93.55)159-73(12)
Maytas Infra 87.05(89.55)221-49(41)
Mirc Elec 16.75(16.7)29-14(132)
Moser Baer 19.25(19.3)48-13(84)
Mphasis Bfl 385.55(382.75)694-277(53)
Mtnl 29.2(29.35)53-22(2180)
Mtnl 29.2(29.35)53-22(2180)
N T P C 183.4(182.2)194-152(231)
Nation.Ferti 93.9(92.25)118-43(115)
National Alum 66.9(65.4)120-48(272)
Nestle Ind 4372.55(4386.75)4549-3371(1)
Neyveli Lignite 102.7(96.8)118-67(649)
Novartis India 715(714.5)944-592(2)

O,P,Q

O N G C 280.35(278.85)325-226(259)
Omaxe 159.45(156.1)160-119(112)
Oracle Fin 2201.25(2199.95)2375-1699(3)
Orchid Chem 181.9(175.5)324-112(709)
Oriental Bank 301.55(308.2)405-190(56)
P & G Hygiene 1981.6(1905.35)2172-1510(1)
Parsvnath Dev 62.5(62.85)82-28(108)
Pfizer 1238.35(1225.3)1636-1071(1)
Pidilite Ind 151.6(148.95)183-131(31)
Piramalhe 430(435.25)550-340(14)
Pnb 1053.4(1051.45)1234-751(54)
Polaris Soft 162.85(165.2)213-112(52)
Power Fin Corp 213.35(204.1)281-130(579)
Power Grid Corp 110.6(110.7)113-93(319)
Punj Lloyd 62.9(62.95)82-37(1387)

R

Ranbaxy Lab 449.15(441.5)570-366(102)
Rashtriya Chem 71.25(70.75)91-42(508)
Raymond 374.95(378.1)417-256(46)
Rcom 103.2(104.5)113-61(7481)
Reliance Capital 441.4(431.55)633-225(939)
Reliance Ind 812.15(836.05)1065-687(955)
Reliance Power 122.75(122.55)137-68(6121)
Relinfra 631.7(625.85)710-328(659)
Rolta India 95.95(90.65)155-50(666)

S

S A I L 111.25(112.25)177-73(401)
Satyam Comp 72.85(74)94-59(1588)
Sbi 2349.05(2250.5)2959-1576(1038)
Shipping Corp 77.85(69.95)118-46(1438)
Siemens 796.6(798.6)951-627(9)
Skf 685(666.75)695-504(6)
Sobha Developers 279.5(279.8)327-185(26)
Sterling Biotech 14.03(13.81)105-10(969)
Sterlite Ind 129.15(134.75)189-86(1347)
Sterlite Optical 41.7(41.85)70-27(607)
Sun Pharma 541.45(555.3)565-404(119)
Suntv 322.05(324.8)463-214(65)
Suzlon Energy 29.45(28.95)58-17(7719)
Syndicate Bnk 117(116.9)131-67(127)

T,U,V,W,X,Y

Tata Chem 368.75(368.25)392-287(38)
Tata Elxsi 232.45(225.7)281-167(42)
Tata Power 113.35(110.45)135-80(1998)
Tata Tea 120.8(120.7)126-80(744)
Tatacomm 235.35(239.7)263-176(30)
Tatamotors 275.9(286.4)292-137(2331)
Tcs 1225.95(1241)1248-902(62)
Tech Mahindra 660.05(658.85)797-524(22)
Thermax 502.65(488.85)720-388(36)
Tisco 479.15(495.15)661-332(1407)
Titan Ind 215.4(217.95)238-154(392)
Torrent Power 236.8(235.2)273-183(139)
Tvs Motor 53.75(53.55)70-46(610)
Union Bank 256.9(258.2)359-155(210)
Unitedphos 167.15(161)171-120(168)
Vijaya Bank 66.8(64.15)93-43(643)
Welspunguj 149.45(142.05)216-64(212)
Wipro 438.55(435.35)490-310(66)
Wockhardt 471.05(457.7)478-251(118)

Zeeenter 134.25(139.5)145-109(48)

GROUP B

A

3i Infotech 20.45(20.65)53-11(1900)
A P Paper 159.7(159.15)415-120(11)
A.K.Capital Services 195(199.65)484-153(5)
Aarti Ind 58.95(59.15)61-39(19)
Aban Offsho 539.1(538.1)718-324(173)
Acropetal Technologies Ltd 15.48(15.89)156-10(113)
Adani Power Ltd 81.55(78.65)123-59(6188)
Adani Power Ltd 81.55(78.65)123-59(6188)
Adhunik Metaliks 54.15(53.1)108-31(82)
Adlabs Films 90.05(90.55)189-66(57)
Ador Welding 156.55(143.8)203-108(100)
Advanta India 337.1(338.75)462-208(31)
Aegis Logis 173.5(174.7)314-100(15)
Aftek Ltd 11.06(10.98)16-9(313)
Ahmednagar Forg 156.9(155.15)160-78(33)
Ajanta Pharma 414.2(412.25)424-185(22)
Aksh Optifibre 8.39(7.68)8-5(775)
Alembic Pharmaceuticals Ltd 45.5(45.6)51-34(57)
Allied Digital Services 29.4(30.25)103-18(57)
Alstom 199.4(198.9)231-132(27)
Amar Remedies 151.4(154.4)157-80(41)
Andhra Petroch 26.5(26.85)35-21(47)
Anil Products 245.05(244)349-189(8)
Ansal Properties 37.8(37.5)50-22(111)
Apl Apollo Tubes Ltd 164.5(149.35)166-121(159)
Aptech 94.6(93.85)147-64(56)
Archies 28.7(29.65)48-22(46)
Arrow Webtex 83.2(82.5)116-52(2039)
Arshiya International Ltd. 165.45(157.85)237-116(118)
Asahi Songwon Colors 96.3(100.85)129-62(42)
Asahi Songwon Colors Ltd 96.3(100.85)129-62(42)
Astra Micro 38.1(38.2)44-21(48)
Astra Zeneca 1797.65(1759.35)1869-1081(8)
Astral Poly Technik 185(183.65)223-118(9)
Atlanta 65.65(65.8)133-51(66)
Aurionpro Solutions 124.8(121.1)214-107(12)
Autoline Industries 153.65(148.8)172-69(30)

B

B O C India 399.35(390.95)405-236(52)
Bajaj Auto Fin 789.45(793.55)842-523(2)
Bajaj Hind 36.1(35.8)72-23(1113)
Balrampur Chini 51.8(51.2)77-32(184)
Bank Of Maha 57.05(57.35)65-37(166)
Bartronics India 43.5(41.75)71-22(237)
Bata India 708(709.1)740-322(31)
Bayer 832(829.2)999-673(4)
Berger Paints 108.65(103.4)117-77(121)
Bgr Energy Systems 311.85(294.85)588-172(619)
Bhagwati Banquets 92.4(94.1)117-54(108)
Bhandari Hos. 40.95(41.6)42-21(76)
Bharati Shipyard 108.4(94.75)185-65(1439)
Bhussteel 396.5(401.15)530-296(98)
Bilpowerq 90.05(86.6)124-55(14)
Biocon Ltd 296.55(293.7)390-240(198)
Bl Kashyap 14.77(14.35)27-8(98)
Blue Dart Ex. 1807.65(1847.15)1909-960(1)
Blue Star 201.3(198.9)384-150(21)
Bombay Bur Trdg 452.1(428.8)509-338(55)
Borosil Glass 850(850)919-561(16)
Brooks Laboratories Ltd 26.03(27.39)131-12(75)

C,D

C R I S I L 989(978.4)1000-566(3)
Carbon Everflow 87.85(83.55)100-65(370)
Cclpr 152.65(150.6)286-116(11)
Ceat 95.7(96.2)119-66(40)
Chromatic India 75.3(72.3)154-56(156)
Cinemax India 36.65(34.95)52-25(28)
City Union Bnk 49.2(49.5)50-39(65)
Colourchem 631.9(628.2)854-556(11)
Core Project 276.1(277.35)350-245(11)
Coromandel Fert 265(269.85)376-245(16)
Cox And Kings(India) Ltd 183.85(185.2)248-152(77)
Crew B.O.S. Prod 39(38.7)126-19(38)
D C W 11.68(11.85)13-7(89)
D S Kulkarni 70(64)72-47(64)
Dabur Pharma 124.65(127.95)145-81(23)
Deepak Fert 164.55(163.95)186-118(37)
Den Networks Ltd 109.2(104.75)111-35(136)
Development Credit Bank 50.95(50.1)66-30(1076)
Dewan Hsq Fin 255(256.45)288-171(383)
Dhampur Sugar 38.35(38)74-27(47)
Dil 504(478.9)515-342(4)
Disa India 2070(2005.15)2350-1270(1)
Dishman Pharma 62.8(59.9)110-32(299)
Divi'S Lab 740.95(730.55)842-582(34)

E,F

E I Dparry 209.9(210.95)279-176(9)
Eclerx Services 772.5(743.7)874-616(2)
Elder Pharma 347.15(345.6)435-328(40)
Elecon Eng 63.1(62.4)86-50(47)
Electrosteel C. 22.8(22.65)35-15(101)
Elgi Equip. 75.3(72.35)101-62(128)
Elpro Int 327(325)503-270(5)
Emkayglof 47.6(44.15)69-26(28)
Entertainment Network India 224.65(230.7)295-194(7)
Esab India 528(529.45)591-422(6)
Ess Dee Aluminium 193.65(189.55)493-117(19)
Essar Oil 68.1(66.55)147-44(1798)
Essar Shipping Ltd 33.65(31.8)95-16(208)
Essarship 71.4(69.35)125-46(139)
Ester Ind 24.2(23.85)55-19(63)
Eveready Ind 25(24.9)61-22(206)
Everest Kanto Cylinder 45.4(45.4)97-24(156)
Everonn Systems India 327.85(307.4)723-225(963)
Fag Bearings 1409.5(1389.8)1434-763(1)
Fairfield Atlas 124.55(123)134-48(47)
Firstsource Solutions 9.8(9.58)20-5(1660)
Flexituff International Limited 250(258.4)301-142(24)
Fortis Healthcare 115.85(110.3)171-81(491)
Future Capital Holdings 151.1(144.6)199-101(594)

G

G I C Hsq Fin 96.15(96.7)122-68(64)
Gammon India 60.75(60.7)140-39(292)
Gandhimathi Appliances 383.05(375.5)420-128(14)
Gangotri Iron 44.65(44.55)73-28(265)
Garden Silk. 67.95(63.55)123-50(55)
Garware Poly 120(116.1)165-101(14)
Gati 38.05(36.25)79-23(488)
Gayatri Projects 181.35(161.4)248-88(162)
Geodesic Inf 61.35(57.1)97-39(287)
Ghcl 35.4(35.5)44-27(36)
Gitanjali Gems 377.9(379.05)387-201(504)
Glenmark Phar 305.2(303.4)351-241(41)
Glodyne 227.75(230.8)473-190(132)
Godawari Power 121.2(116.1)200-69(73)
Godrej Indus 209.3(206.3)235-156(100)
Goodyear India 339.05(341.95)375-205(12)
Greave 87.05(85.45)100-69(38)
Gremach Infrastructure Equipments 8.63(8.61)10-4(234)
Gruh Fin 648.3(649.85)670-310(2)
Guj. Alkalies 140.25(138.55)158-110(47)
Guj. Fluoroch. 519.5(517.9)561-246(15)
Guj. Nre Coke 25.85(24.45)58-14(1794)
Guj. State Fert 413.9(404.95)503-320(32)
Gujarat Pipavav Port Ltd 58.15(58.25)75-48(959)

H

H E G 222.2(219.25)262-141(15)
H F C L 15.09(13.88)21-7(5982)
Hanung Toys 141.8(145.4)233-76(57)
Harrisons Malay 80.6(78.75)89-49(53)
Havell`S India 540.6(554.65)560-310(70)
Hercules Hoists 261.3(261.7)371-190(13)
Hikal 277.05(283.45)348-226(5)
Hind Con 30.75(30.25)41-15(1957)
Hind Oil Exp 135.6(132.95)237-86(491)
Hind Sanitary 151.4(152.9)245-116(19)
Hondasiel 400.8(407.2)463-261(3)
Honeywell 2613(2643.65)2929-1620(0)
Hotel Leela 38.3(37.25)49-27(299)
House Of Pearl Fashions 74.15(69.05)85-45(103)
Hov Services 53.55(50.95)107-33(74)
Hyderabad Ind 352.7(354.75)424-255(5)

I,J

I F C I 46.85(41.95)57-19(15613)
I T I 28.2(28.45)40-16(40)
I V R Cons 58.3(60.35)95-27(1098)
Ibn18 35.6(31.15)109-25(1185)
Icra 1055.45(1064.75)1373-797(3)
Iid Forgings 165.45(157.85)237-116(118)
Il&Fs Transportation Networks Ltd. 213.15(212.6)256-143(30)
Ilfs Venture 30.55(30.4)41-23(72)
India Glycols 140.65(139.65)169-103(30)
Indiabulls Finan 225.9(219.25)228-116(625)
Indiabulls Power 18.66(16.55)25-8(10281)
Indraprastha Gas 346.65(350)453-285(25)
Indswift Lab 120.9(121.15)133-74(19)
Inox Leisure 54.6(53.6)59-33(102)
Insecticides India 413.65(403.45)476-229(36)
Irb Infrastructure Developers 201.45(189.1)229-121(1305)
Ivrcl Infrastruc 58.3(60.35)95-27(1098)
J B F Ind 115.75(114.95)191-89(24)
J K Ind 86(86.05)112-53(42)
J Kumar Infraprojects 182.5(170.6)185-79(140)
Jagran Prakashan 111.3(107.85)131-90(41)
Jai Corp 94.45(92.65)208-45(826)
Jain Irrigation 112.45(112.35)231-74(1170)
Jaiprakash Hydro 47.5(49.05)54-31(899)
Jay Shree Tea 99(96.65)182-80(208)
Jindal South West Holdings 996.45(1026.9)1232-356(111)
Jindalph 163.7(158)192-110(48)
Jindpolyfm 223.15(223.9)508-143(81)
Jk Cement 143.9(141.8)150-95(22)
Jklakshmi 64.3(63.65)66-35(98)
Jubilant Org 200.75(201.65)227-148(5)
Jyothy Laboratories 200.1(202.95)254-125(37)
Jyoti Struct 55.9(55.05)98-35(711)

K,L

K C P 35.35(30.95)37-22(847)
K R B L 19.65(19.55)34-12(362)
Kajaria Ceramic 140.1(135.25)142-65(237)
Kajarir 156.85(160)350-145(11)
Kalpataru Pwr 127.05(122.8)147-88(348)
Kalyani Steels 65.25(65.3)97-32(26)
Kanani Industries Ltd 162(162.95)293-117(8)
Kanchan International 90.4(94.7)174-33(105)
Kar Vysy Bank 393.9(396.9)479-322(5)
Karnataka Bnk 110.6(101.85)133-64(1005)
Kaveri Seed Company 573.9(543.45)588-301(13)
Kecil 59.7(61.75)95-31(121)
Kei Ind 21.55(20.4)31-12(260)
Kesoram Ind 128.2(128.55)238-83(12)
Kirloskar Ferro 28.9(28.9)31-19(90)
Kirlpnu 485(495.55)600-375(4)
Kitex Garments 46(45.6)63-33(35)
Kohinoor 40.05(40.3)64-29(34)
Kolte Patil Developers 46(42.2)53-26(262)
Koutons Retail India 18.5(16.85)40-14(2068)
Kpitcumm 172.1(168.9)198-136(130)
Kwality Dairy 40.9(41.25)215-28(59)
L M L 8.79(8.78)12-6(161)
Laks Vilas Ba 101.6(97.7)130-80(32)
Lakshmi Machine 1863.45(1871.05)2564-1426(2)
Liberty Phosp 65.7(64.25)73-43(33)
Liberty Shoes 89.75(89)108-56(30)
Living Room Lifestyle 51.85(49.4)203-35(21)
Lloyd Elect 50.85(48.35)69-36(44)
Lloyds Steel Ind 12.33(12.44)22-6(311)
Lovable Lingerie Ltd 417.9(412.9)636-236(588)

M

M And B Switchgears Limited 75(77.95)390-50(62)
M R F 9700.3(9860.65)10005-5527(9)
Madras Cements 152.85(151.2)154-79(97)
Mahalaxmi Rub 7.54(7.19)16-4(386)
Mahforg 67.35(63.75)88-46(212)
Mahindra 707.15(703.8)835-590(5)
Mahindra Ugine 59.6(55)66-42(110)
Mahinlife 341(344.65)425-235(4)
Man Infraconstruction Ltd. 130(134.45)183-90(117)
Manali Petro 11.82(11.89)16-7(106)
Manappuram Gen 47(44.55)71-41(817)
Mandhana Industries Ltd. 250(250.65)288-166(126)
Mangalam Cem 147.35(153.8)156-76(20)
Mangalore Chem 44.9(45.05)46-28(241)
Manjal Auto 49.25(50.3)51-20(30)
Marg 97.4(97)137-70(28)
Marico Ind 162.2(165.05)174-116(149)
Max India 179.6(185.65)214-137(43)
Maxwell Industries 23.3(24.6)33-14(50)
Mcleod Russel India 216.75(214.3)289-165(63)
Mcnally Bharat Engineering Company 120.75(116.35)248-79(137)
Mic Electronics 7.96(7.77)29-5(337)
Mindtree 469.1(456.05)525-321(17)
Mirza 20.7(20.7)26-16(71)
Mmtc Ltd 865.85(865.35)1110-438(24)
Monnet Ispat 493(498.2)583-305(2)
Monsanto India 765.75(763.3)1063-637(2)
Morganite 390(407.25)500-196(3)
Motherson Sumi 174.5(178.75)256-129(20)
Mudra Lifestyle 25.6(21.45)58-12(113)
Mundra Port 147.65(146.7)169-111(208)
Munjal Showa 72.35(72.3)75-46(30)
Muthoot Finance Ltd 170.8(171.05)198-148(15)
Mysore Cem 38.85(39.3)54-25(107)

N,O

N I I T 48.15(44.75)60-34(658)
Nagarjuna Con 60.1(61.65)117-32(109)
Nahar Spin 62.8(61.35)118-45(18)
National Pero 425.25(417.6)688-312(2)
Navneet Pub 58(58.2)71-50(47)
Neha International Ltd. 35.1(33.8)197-22(56)
Nesco 719.1(729.35)775-418(82)
Net 4 India 164(160.8)169-96(33)
Network 18 Media 47.8(39.85)175-35(2837)
Nhpc 22.3(22.35)26-17(1311)
Nhpc Ltd 22.3(22.35)26-17(1311)
Niit Technologies 255.75(249.95)258-166(35)
Nile 159.5(158.05)249-120(9)
Nilkamal Plast 237.1(229.35)328-177(26)
Nitco Tiles 49(48.05)71-31(47)
Nitin Fire Protection Industries 40(39.15)47-19(141)
Nocil 18.75(18.4)21-14(626)
Noida Toll Bridge 25.25(24.05)30-19(583)
O C L India 112.15(110.3)124-83(74)
Oil India Ltd 1313.5(1300.3)1419-1102(14)
Onelife Capital Advisors Limited 302.6(296.15)312-114(16)
Onmobile Global 80.15(82.65)154-54(218)
Opto Circu 290.95(288.55)310-183(35)
Orbit Corporation 63.05(57.8)63-25(1453)
Orbit Exp 99(100)115-48(20)
Orissa Minerals Development Company Ltd 43630.6(42257.6)66999-26710(3)

P,Q,R

Page Industries 2560.05(2666)3018-1390(1)
Pantaloon Ret 196.5(187.05)364-125(1918)
Paper Products 70(69.8)93-51(115)
Parekh Aluminex 351.35(346.6)353-165(11)
Patni Computer 462.55(469.4)502-250(23)
Pba Infrastructure 50.55(48.35)93-22(85)
Petronet Lng 166.9(167.9)185-105(122)
Pg Electroplast Ltd 189(193.05)548-123(14)
Phillips Carbon 114.5(112.3)159-77(43)
Phoenix Mills 210.9(207.15)229-149(6)
Pipavav Shipyard 75.9(74.55)92-50(1295)
Plethico Pharmaceuticals 370(367.1)395-330(37)
Polyplex Corp 196(188.65)280-150(71)
Pradip Overseas Ltd. 87.6(87.8)114-47(159)
Praj Ind 86.25(87.55)95-62(188)
Prakash Constrowell Ltd 106.3(112.95)311-104(19)
Prakash Steelage Ltd 127.9(126.7)171-114(23)
Pratibha Industries 50.55(50.85)74-27(74)
Prime Focus 59.8(60.05)78-33(335)
Prism Cement 49.95(50.55)59-35(89)
Provogue (India) 32(26.7)48-17(2442)
Pslltd 68.5(68.95)96-50(66)
Ptc 63.85(61.5)96-38(1318)
Ptc India Financial Services Ltd 16.6(15.1)28-9(2122)
Puravankara Projects 80.75(77.9)118-54(73)
Pvr 145.2(147.8)163-93(11)
R Systems International 147.25(150.8)157-90(23)
Radico Khait 118.85(120.7)147-108(167)
Raj Oil Mills 15.33(14.65)38-9(95)
Rajesh Exp 136.3(137.65)151-82(44)
Rallis India 134.1(136.05)185-113(118)
Ramkrishna Forgings 120.05(111.5)129-78(8)
Redington India 87.3(89.7)102-65(19)
Rei Agro 15.64(14.25)30-13(3336)
Reliance Indust 518.85(520.9)740-272(164)
Reliance Media World Ltd 62.55(61)99-40(738)
Religare Enterprises 419.9(418.4)503-377(12)
Repro India 196.15(192.8)218-81(28)
Ricoh India 35.6(33.95)47-24(35)
Ruchi Soya Ind 99.05(99.3)128-81(345)
Rural Electrification Corporation 241.45(233.7)269-143(450)

S

S Bk Of Bikaner 439.8(444.1)600-302(14)
S Bk Of Mysore 574.65(584.8)757-408(2)
S Bk Of Travan 644.75(640.45)840-451(11)
S R F 291.15(270.35)368-230(184)
Sabero Org Guj 79.4(82.2)133-36(18)
Sacheta Metals 33.7(33.75)34-15(96)
Sadbhav Engi 148.5(143.35)155-94(27)
Saintgobain 39.5(39)48-20(35)
Sandur Mang 505.75(493.1)710-261(12)
Sangam 42.9(40.3)55-26(30)
Sanghvi Movers 111.65(112.9)152-84(34)
Saregama Ind 86.45(91.85)95-53(109)
Sasken Comm 139.15(123.15)182-91(1245)
Seamecltd 100.2(98.1)129-75(25)
Sel Manufacturing Company 14.11(14.33)22-8(162)
Sesa Goa 252.45(247.9)331-148(903)
Sh Precoated St 134.9(125.8)207-85(113)
Shakti Pumps (India) Limited 54.15(53.7)76-29(44)
Shanthi Gears 40.4(39.65)47-30(28)
Shasun Chem 85.9(82.9)88-38(227)
Shlakshmi 141(138.65)142-70(192)
Shree Ganesh Jewellery House Ltd 115.1(115.75)286-85(84)
Shree Renuka Sugars 39.85(40.7)84-22(3200)
Shriram Epc 98.8(101.3)181-77(29)
Shriram Trans 572.5(551.2)831-416(227)
Simplexin 231.1(220.75)366-156(5)
Sintex Ind 100.05(101.25)195-58(1432)
Sks Microfinance Ltd 136.45(139.65)672-85(1007)
Solar Explosives 861(852.4)868-536(5)
Sona Koyo St 14.47(14.08)19-10(106)
Sonata Soft 24.45(23.7)49-20(189)
Southind.Bank 27.55(26.8)27-19(1807)
Spicejet 25.55(25.15)51-15(4267)
Srei Int Fin 32.35(32.55)55-21(844)
Srs Ltd 33.95(33.8)61-27(53)
State Bank Of Mysore 574.65(584.8)757-408(2)
State Trading 304.2(310.3)333-110(55)
Strides Arcolab 578.35(548.8)602-276(359)
Subexltd 33.9(32.3)82-22(169)
Sudar Garments Ltd 74.6(74.75)138-43(41)
Sujana Towers 8.27(8.51)46-5(284)
Sun Pharma Advanced Research Company 84.8(84.65)101-64(48)
Sundaram Multi Pap Ltd. 46(46)50-41(25)
Sundram Fast 57.45(57.35)67-45(40)
Sunil Hitech 81.25(75.5)139-56(142)
Sunteck Realty 400.6(417.35)422-242(13)
Supreme Ind 200(195.95)235-140(21)
Supreme Infrastructure India 237.2(230)296-152(51)
Surajdiamo 52.85(52.65)60-35(20)
Surana Industries 330.35(340.05)448-233(6)
Suryalak Cott 64.35(63.55)108-42(23)

T,U

T I L 297.5(280.55)605-198(8)
T.V. Today 63.8(61.15)71-41(106)
Taj Gvk 86.6(88)112-63(24)
Taksheel Solutions Limited 16.9(17.29)185-12(124)
Talwalkars Better Value Fitness Ltd. 159.15(161.15)267-108(21)
Tanla Solutions 8.29(7.54)22-5(192)
Tata Coffee 889.25(858.55)1075-557(211)
Tata Investment 481.05(476.4)570-396(5)
Tata Metaliks 74.95(73.35)130-51(20)
Tata Sponge 300.7(290.75)379-232(28)
Texmaco 31.4(31.35)46-20(86)
Thirumalai Chem 56.4(56.8)116-49(27)
Thomas Cook 62.3(61.95)64-32(961)
Tide Water 7977.25(7991.8)8539-5670(3)
Time Technoplast 48(46.55)72-40(151)
Timken India 234.45(235.05)260-153(34)
Tinplate Of India 47.05(46.15)76-32(132)
Titanor Components 126.75(105.65)126-68(71)
Tourism Fin 27.6(26.6)32-18(63)
Tplplast 103.3(98.4)162-50(32)
Transport Co 71.35(71.85)106-52(59)
Trent 917.65(951.7)1277-800(6)
Triveni Eng & Ind 20.05(20.15)74-12(117)
Ttk Prestige 2966.6(3004.8)3239-1649(26)
Ttml 17(17.1)23-11(1222)
Tube Invest 128.65(128.45)170-96(16)
Tulip 110.85(111.45)174-99(49)
Twilight Litaka Pharma Ltd. 33.5(34)83-20(41)
Ubholding 105.95(104.15)228-57(105)
Ucal Fuel 81.05(79.85)90-58(51)
Uco Bank 87.75(82.85)121-44(957)
Uflex 138.5(137.6)226-98(316)
Ultratech 1467.55(1436.4)1473-916(9)
Unitdspr 676.45(688.5)1220-450(200)
Unitech 31.65(31.75)48-17(6031)
United Bank Of India 83.05(79.65)114-45(89)
Unity Infraprojects 50.8(48.4)77-22(61)
Ushamartin 35.8(35.95)68-21(117)
Ushdev Int 296.35(301.4)455-246(15)
Usher Agro Ltd. 53.1(53.1)162-34(31)
Uttam Steel 81.05(82.15)129-48(28)
Utv Software Comm 1070(1063.5)1100-467(4)

V,W,X,Y,Z

V S T Ind 1300(1299)1483-596(1)
Vardhman Poly 90.05(87.25)112-53(17)
Varun Industries 265.1(266)295-155(206)
Varun Shipping 20.85(20.5)32-15(971)
Venkys 431.85(437.5)757-363(8)
Videocon 177(177.85)219-162(66)
Vinati Organics 80(80)82-60(18)
Visa Steel 59.5(60.1)65-41(23)
Vivmed Labs 343.1(343.55)354-212(28)
Voltamp Transformers 543(538.7)667-451(8)
Voltas 111.7(118.25)188-71(2477)
W P I L 295(302.65)311-150(6)
Whirlpool 188.85(189.3)296-141(8)
Wire & Wireless 8.13(8.14)10-5(455)
Xpro India 51.45(51.3)68-43(22)
Yes Bank 366.35(365.35)374-230(341)
Zandu Phar 1711(1696.7)2899-1199(1)
Zee News 12.04(11.42)14-8(549)
Zensar Tech 191.5(178.9)194-113(40)
Zodiac Cloth 207.2(212)276-180(44)
Zuari Ind 506.6(500.5)730-436(5)
Zylog Systems 554.3(547.8)556-334(38)

GROUP T

A

Ahlcon Parent 241.7(230.2)241-47(6)
Amara Raja 290(289.65)299-158(5)
Andrew Yule 25.25(25.6)34-12(70)
Arvind Products 8.53(8.44)9-4(248)
Atlas Cycles 348.15(350.15)490-201(7)

B,C

Choice International 40.4(40.35)99-37(34)
Cravatex 615(579.4)659-225(3)

D,E,F

D C M 80.7(83.05)99-41(90)
Db Stock Brokers 97.7(97.8)102-66(46)
Decngold 21.05(21.15)27-16(66)
Dhanalakshmi Bk 66.95(64.25)135-42(521)
Dover Securities 105.45(104.6)145-47(17)
Elder Health. 103.2(93.8)157-66(39)
Energy Deve 45.2(39.7)48-22(109)
Financial Tech 862.65(830.45)931-518(188)

G

Goodricke Group 123.1(120.1)175-103(28)
Guj. Sidhee Cem 9.69(9.44)15-6(563)

H,I

Hind Dorr 38.8(37.85)93-22(182)
Hind Rectifiers 50.1(49.85)61-36(23)
Hitachih 137.8(139.4)247-93(45)
I F B Agro Ind 211.4(218.9)237-61(5)
India Secur 54.8(54.85)68-38(49)

J,K,L

Jayaswals Ne 19.86(18.73)30-10(187)
Jindal Worldwide 150.4(152.25)314-68(7)
Jvlagro 20.5(19.85)31-13(55)
Kalyani Sharp 38.9(32.45)38-23(394)
Kaypowr 11.26(12.37)21-9(248)
Kotawala Ind 112.15(112.05)215-53(23)
Lgs Global 114.35(122.95)141-34(36)

M

Maharashtra Pol 16.7(16.92)22-6(114)
Maximaa Sys 11.89(11.33)12-1(106)
Moldtek 55.45(54.55)87-40(22)
Mount Ev Min 96.7(92.2)106-47(110)

N,O

Nelco 57.7(55.45)96-37(19)

P,Q,R

Peninsula 45.35(41)65-29(110)
Pilani Investment And Industries Corporation 1760(1843.95)2639-1427(0)
Prakash Ind 62.8(62.3)97-25(210)
R S Software 61.45(56.3)68-42(149)
Rain 38.2(36.5)40-25(359)
Rander Fin 153.5(152.8)153-45(447)
Rollatainers 158.7(143.5)285-113(9)
Roselabs 11.3(11.85)19-8(121)

S

S Kumars 37.7(38.6)70-22(738)
Shalibhadra Fin 68.3(62.55)69-36(211)
Sharyans Res 61.7(59.9)83-42(55)
Shirp Gold Ref 116(115.95)147-58(19)
Simran Farms 25.75(24.5)44-15(41)
Som Distilleries 194(195.25)229-117(6)
Sri Adhikari 83.25(81.65)85-46(56)
Symphony Comfort 309.15(305)1250-190(29)

T,U

Tci 1275(1187.45)2535-730(2)
Tips Indus 56.55(48.7)58-23(239)

V,W,X,Y,Z

Vas Animations 49(50.8)124-27(22)
Venus Remedies 180.35(180.5)275-141(9)
Vikas Gran 19.5(20.5)26-6(56)
Walchandnagar 98.7(97.85)158-57(144)
Western In.Ship 8.96(7.47)14-6(616)

GROUP S

A

Amrutanj 823.4(820.8)996-557(32)
Amrutanjan Health Care 823.4(820.8)996-557(32)
Amtek Auto 130.95(128.35)174-86(136)
Amtek India 99.6(99.35)102-31(221)
Apw President Systems 210.55(210.8)214-131(14)
Avanti Feeds 91.65(94.1)154-31(17)

B,C

Bajaj Elect 188.85(192.05)296-132(38)
Balkrishna Ind 243.85(246.7)261-120(5)
Bf Utilities 444.25(453.85)906-259(139)
Bharat Bijlee 736.85(717.2)1183-511(10)
Bi 234.45(228.15)501-156(140)
Camson Bio Technologies 63.05(62.4)137-47(254)
Carnation Nutra 387.1(384.6)757-373(6)
Century Plyboards India 57(56.75)77-44(26)
Cheviot 336.65(327)378-249(5)
Cmifpe 801(762)1339-670(2)

D,E,F

Diamond Power Infrastructure Ltd 134.15(133.85)179-74(24)
Dolphin Off Ent 88.85(89.2)173-57(37)
Dr Agarwal`S 148.75(149.9)152-73(45)
Emami 377.8(385.15)545-320(7)
Emco 36.6(35.6)71-27(200)
Erainfra 136.8(137.1)195-134(105)
Forcemot 550.65(545.45)900-387(2)
Fulford 737.75(727.5)1050-389(2)

G,H

Garwoffs 78.35(73.2)142-62(13)
Genus 12.65(13.29)20-7(166)
Gujarat Hotels 194.4(188.7)198-95(14)
Gulf Oil Corp 80.8(83.3)100-52(75)
Haldyn Glass 13.48(13.92)14-10(89)
Hawkins Cook 1380(1380.35)2117-830(2)
Hind Nati.Gl 181(166.5)256-121(10)

I,J

I.C.S.A. 27.5(28.9)131-17(56)
Int Travel House 189(192.7)219-155(13)
Ion Exchange 124.4(127.25)160-84(9)
Jmfinan 18.35(16.91)34-11(1364)
Jupiter Bio 13.27(14)27-8(346)

K,L

K S Oils 8.38(8.35)37-5(2536)
Kavveri Telecom 162(161.8)190-108(65)
Kennamet 894(884)938-464(1)

M,N

Madhucon Projects 69.4(65.2)112-46(161)
Maharaja Shre 153(158.7)202-65(26)
Majestic Auto 62.55(66.25)99-53(27)
Mercator Lines 31.7(30.8)46-15(923)
Micro Tech 173.75(174.85)178-99(21)
Modison Metals 42.35(40.35)49-24(56)
Mohit Industries 32.75(31.25)37-17(40)
N C L Ind 50(50)51-25(53)
Nakoda Tex 10.47(10.67)14-7(206)
Navin 358.1(354.25)419-221(6)

O,P,Q,R

Oriental Carbon 125.95(118.95)148-82(27)
Oriental Cont 35.8(35.4)69-31(46)
Patel Eng 119.25(120.35)198-73(170)
Pitti Lamin 68.95(69.4)75-31(67)
Rainbow Papers 65(64.6)69-51(52)

S

Samrat Pharmachem 39.55(43.9)52-17(30)
Sanwaria Agro 18.1(21.25)148-9(327)
Sarda Energy & Minerals Ltd 136.95(131.95)293-72(51)
Sardaen 136.95(131.95)293-72(51)
Sarla Polyester 95(98.55)154-80(20)
Schenectady 1589(1574.15)2024-746(0)
Shakti Pumps 54.15(53.7)76-29(44)
Sharon Bio-Medicine 347.5(346.7)357-131(63)
Shivvani 214.35(208.1)339-161(9)
Simbhals 37.8(37.5)48-23(34)
Steel Str Wheel 233.6(234.35)339-162(5)
Sukhjit Starch 178(174.9)364-154(8)
Syncom Form 55.15(55.85)57-23(24)

T,U,V

Tilaknagar Industries 61.15(60)73-27(858)
Timex 28.6(27.8)47-17(41)
Twilitaka Ph 33.5(34)83-20(41)
Unitedbrew 455.45(457.2)613-339(11)
V I P Ind 113.2(115.85)204-73(914)
Valecha Eng 77.15(77)114-42(47)
Vinati Organics 80(80)82-60(18)

W,X,Y,Z

Z F Steer Gear 314.55(310.15)350-245(4)
Zicom Elec Sec 43.95(41.05)46-25(60)
Zydus Wellness Ltd 387.1(384.6)757-373(6)

GROUP Z

A

Country Club 8.7(8.85)14-6(491)

B,C

Empire Ind 735(747.1)1010-560(1)

D,E,F

Gemstone Investment 8.09(7.9)11-5(306)

G,H

Hind. Copper 288.9(291.8)345-146(95)

I,J

Imp Finance 162(162.95)293-117(8)
Insul Elec 400.6(417.35)422-242(13)
Ispat Alloys 22.8(20.98)28-8(321)
Jaihind Projects 132.15(133.75)195-106(9)

K,L

Karmaisp 55.45(52.9)319-38(103)
Karukcp 35.05(30.5)43-14(49)

M,N

Margltd 97.4(97)137-70(28)
National Min 199.55(196.45)304-136(231)
Neha International 35.1(33.8)197-22(56)

O,P,Q,R

Odyssey Corporation 56.35(57)151-56(22)

S

Setco 170.75(165.6)190-108(23)
Swan Mills 82.25(68.6)128-56(244)

T,U,V

Victoria Mills 3117.6(2801.65)4450-1750(0)
Vijay Shanthi B 36.8(34.6)37-12(37)

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