Stock prices on February 28, 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 822.35(830.2)915-541(27)
A C C 1287.25(1267.85)1421-917(26)
Abbot 1470(1464.2)1683-1201(0)
Abg Shipyard 411.7(405.2)463-322(77)
Abirlanuv 867.7(840.5)993-710(12)
Acl 162.85(159.65)182-116(128)
Adani Enter 368.45(347.35)765-261(322)
Akruti City 200.75(194.1)259-166(44)
Alfalaval 3470(3389.7)3540-1122(9)
Allahabad Bank 189(173.75)240-113(268)
Alok Industr 20.9(20.15)28-15(1026)
Alstom Proje 371.85(353.7)691-280(37)
Andhra Bank 120.9(118.15)159-79(236)
Apollo Hosps 570.8(556.45)716-432(17)
Apollo Tyres 82.65(75.5)84-50(493)
Arvind 85(80.4)111-51(1352)
Asahi Glass 59.9(61.2)108-48(14)
Ashok Leyland 28(26.65)30-20(598)
Asian Paints 3155.05(3078.75)3365-2396(10)
Aurobindo Phar 112.95(103.6)209-80(673)
Axis Bank 1170(1113.4)1460-784(309)
B
B A S F India 492.85(491.4)717-427(4)
B H E L 308.65(289.15)450-225(1001)
Bajajhoin 798(791.25)842-625(25)
Balaji Tele. 42.2(41.15)48-26(56)
Ballarpur Ind 24.2(23.1)39-17(94)
Bank Of India 373.8(341.8)498-261(176)
Bharat Earth. 668.9(642.9)771-413(25)
Bharat Elec 1562.25(1494.25)1887-1293(62)
Bharat Forge 312(291.35)370-231(37)
Bhartiartl 343.4(340.8)444-309(283)
Bk Of Baroda 809.5(760.6)1006-630(84)
Bombay Dye 451.85(427.7)489-283(44)
Boschl 7883.95(7652.75)8100-5900(4)
Bpcl 653.9(658.4)712-459(87)
Brigade Enterprises 66.95(66.4)110-38(14)
Britannia Ind 509.1(506.7)547-324(8)
C
C E S C 262.55(249.75)364-186(18)
C M C 1002.4(1004.8)1390-728(1)
Cadila Health 694.95(688.45)983-629(2)
Cairn India 367.2(376.65)400-250(354)
Canara Bank 516.4(474.75)667-349(85)
Castrol India 474.6(470.35)588-380(9)
Central Bank Of India 103.4(99.9)170-63(189)
Century Enka 114.8(111.65)219-88(6)
Century Tex 308.1(292.2)394-215(71)
Chambal Fert 89.65(86.25)118-66(320)
Chennai Petro 172.95(170.2)246-155(4)
Cipla 319(313.75)359-273(113)
Coal India Ltd 330.55(322.95)422-293(372)
Colgatepalm. 1052.45(1060.65)1084-803(6)
Container Corp 981.95(995.5)1331-805(1)
Corp Bank 470.55(453.5)658-335(9)
Crompton Gr. 144.65(141.8)297-107(135)
Cummins India 459.8(450.3)556-322(33)
D,E,F
Dabur India 102.6(102.3)122-92(147)
Dena Bank 87(79.65)114-47(858)
Dish Tv India 55(53.5)94-52(1582)
Dlf 225.85(215.55)280-172(1060)
Dr Reddy`S Lab 1646.2(1629.45)1716-1387(12)
Dredging Corp 296.45(269.5)386-187(100)
E I H 84.25(83.45)100-74(18)
Educomp Sol 208.7(200.45)503-168(392)
Eng India 262.65(253.15)322-195(76)
Escorts 78.05(75.7)149-63(533)
Exide Ind 135.25(133.1)174-98(67)
Federal Bank 406(399.9)480-322(35)
Finolex Cables 33.25(32.3)57-21(28)
Finolex Ind 56.45(54.65)107-42(43)
G
G E Shipping 233(227.7)305-183(5)
Gail 374.05(370.4)485-360(43)
Geometric 63.3(60.85)74-34(43)
Gillette Ind 2310.1(2203.3)2427-1503(11)
Glaxo Smithk. 2081.5(2059.1)2475-1830(1)
Glaxocon 2617.75(2634.2)2700-1972(1)
Global Tele 51.95(48.35)437-29(1247)
Gmr Infra 27.75(25.9)44-17(1438)
Godrej Cp 443.2(443.9)463-348(7)
Grasim Ind 2738(2717.7)2924-1981(6)
Great Offshore 108.95(102.3)296-70(258)
Gtl Infrastructure 12.06(11.49)39-7(672)
Guj. Ind Power 71(71)94-64(12)
Guj. Min Deve 208.15(192.35)209-110(444)
Gujarat Gas 396.75(372.4)463-330(151)
Gujarat Narmada 86.35(84.7)114-70(23)
Gujarat St Petronet 76.2(73.1)113-72(306)
H
H C L Infosys 43.95(43.4)124-38(204)
H C L Tech 482.75(484.05)528-360(39)
H D F C Bank 530.2(513.3)538-400(184)
H M T 45.2(41.1)68-26(265)
Hdfc 670(663.75)736-600(122)
Hdil 112.75(99.1)198-52(6870)
Hero Honda 1971.55(1935.15)2248-1416(56)
Hexaware Tec 114.15(107.1)117-52(315)
Hind Petro 299.95(297.2)419-238(167)
Hind Zinc 141.2(135.5)155-106(143)
Hindalco Ind 146.8(139.85)224-111(1628)
Hindujav 380(357.25)413-235(5)
Hpcl 299.95(297.2)419-238(167)
Hsng Dev Infra 112.75(99.1)198-52(6870)
Hsq Dev Fin 670(663.75)736-600(122)
Hul 380.5(380.1)420-264(94)
Hul 380.5(380.1)420-264(94)
I
I C I India 813.95(803.45)1045-690(6)
I T C 210.6(212.3)216-154(738)
Icici Bank 910.75(886.9)1137-641(637)
Idbi 111.3(104.2)153-77(762)
Idea Cellular 94.6(92.9)103-55(559)
Idfc 139.95(131.25)167-90(851)
India Cements 95.75(89.35)110-62(115)
India Infoline 71.65(68.75)91-42(172)
Indiabulls Real Est 75(68.4)131-40(2066)
Indian Bank 239.25(231.9)254-166(11)
Indian Hotels 69.95(69.5)94-51(421)
Indian Ovrsea 101.25(97.75)164-72(100)
Indo Rama Sy 29.7(29.35)80-20(24)
Indusind Bank 304.1(292.9)333-211(85)
Infosys Tech 2871.45(2880.35)3316-2169(63)
Ingersollrand 470.05(469.5)558-355(2)
Ingvysya 337.5(331.9)374-275(4)
Ioc 275.2(273.65)360-247(42)
Ipca Lab 342(329.05)351-230(26)
Ispat Ind 13.75(13.08)26-9(850)
J,K,L
J & K Bank 865(814.25)915-645(9)
J B Chem 68.9(69)185-61(11)
Jaiprakash Ass 74.9(70.1)102-50(3002)
Jaypee Infratech Limited 43.65(41.95)67-33(144)
Jet Airways 302.3(283.5)517-167(470)
Jindal 163.1(157)197-102(87)
Jindal Stainless 75.65(72.85)111-66(11)
Jindal Steel 594.9(582.5)723-435(119)
Kfa 24.4(23.8)49-17(1120)
L I C Hsq Fin 253.4(243.6)280-185(548)
L&T 1347.3(1301.05)1932-971(585)
Lanco Infratech 20.9(18.9)45-8(14103)
Lupin 484.95(476.15)509-375(45)
M,N
M & M 704.2(695.65)874-585(202)
M&M 704.2(695.65)874-585(202)
Mangalore Ref 71(67.05)84-50(187)
Maruti 1269.25(1255)1375-905(75)
Mastek 91.6(89)147-73(7)
Maytas Infra 75.2(71.3)221-49(17)
Merck 635.65(636)728-553(1)
Moser Baer 18.6(18.2)48-13(49)
Mphasis Bfl 424.5(413.9)488-277(124)
Mtnl 31.8(28.75)53-22(2339)
Mtnl 31.8(28.75)53-22(2339)
N T P C 180.05(180.7)194-152(146)
Nation.Ferti 90.9(83.4)114-43(211)
National Alum 61.6(59.5)120-48(56)
Nestle Ind 4448.6(4408.55)4549-3510(3)
Neyveli Lignite 87.2(84.85)118-67(61)
Novartis India 717(695.2)944-592(8)
O,P,Q
O N G C 283.55(280.7)325-226(540)
Omaxe 155.5(153.95)161-119(48)
Oracle Fin 2666.3(2542.3)2684-1699(132)
Orchid Chem 187.6(178.7)324-112(877)
Oriental Bank 279.05(266.4)405-190(62)
P & G Hygiene 1975.7(1942.05)2172-1545(1)
Parsvnath Dev 59.55(59.25)82-28(42)
Pidilite Ind 150.55(149.5)183-131(13)
Piramalhe 443(430.3)550-340(12)
Pnb 951.6(908.7)1234-751(117)
Polaris Soft 158.25(154)213-112(19)
Power Fin Corp 194.2(184.3)281-130(515)
Power Grid Corp 111.8(111.35)115-93(403)
Punj Lloyd 56.55(53.15)82-37(998)
R
Ranbaxy Lab 430.5(424.35)570-366(60)
Rashtriya Chem 67.25(63.6)91-42(822)
Raymond 358.8(348.7)417-261(33)
Rcom 94.25(87.9)113-61(3297)
Reliance Capital 405.25(371.65)633-225(1408)
Reliance Ind 796.05(781.2)1065-687(590)
Reliance Power 118.4(110.05)137-68(2362)
Relinfra 602.75(540.8)710-328(856)
Rolta India 98.1(89.65)155-50(352)
S
S A I L 99.75(97.2)177-73(615)
Satyam Comp 69.4(67.75)94-59(1027)
Sbi 2229.55(2125.1)2959-1576(1070)
Shipping Corp 69.25(66.65)118-46(177)
Siemens 809.6(771.3)951-627(38)
Skf 656(656.95)699-512(4)
Sobha Developers 279.7(258.2)327-185(73)
Sterling Biotech 12.35(12.04)101-10(252)
Sterlite Ind 120.95(115.65)189-86(2291)
Sterlite Optical 42.35(40.7)70-27(976)
Sun Pharma 545.7(547.55)565-411(30)
Suntv 309.1(304.55)463-214(34)
Suzlon Energy 26.3(24.5)58-17(6433)
Syndicate Bnk 110.85(106.2)131-67(133)
T,U,V,W,X,Y
Tata Chem 349.1(342.35)392-287(37)
Tata Elxsi 210.9(204.2)281-167(12)
Tata Power 112.15(109.4)135-80(468)
Tata Tea 120.25(113.3)126-80(614)
Tatacomm 232.35(225)263-176(34)
Tatamotors 272.65(260.05)292-137(2396)
Tcs 1227.7(1250.2)1279-902(118)
Tech Mahindra 600.5(591.05)797-524(13)
Thermax 533.65(511.05)720-388(12)
Tisco 458.45(442.25)641-332(936)
Titan Ind 225.15(216.55)254-154(463)
Tn Newsprint 98.3(98.35)146-75(12)
Torrent Power 226.3(222.3)273-183(21)
Tvs Motor 48.1(46.85)70-46(399)
Union Bank 234.35(223.05)359-155(347)
Unitedphos 147.35(144.4)171-120(177)
Vijaya Bank 60.5(57.55)93-43(455)
Welspunguj 139.6(132.95)216-64(225)
Wipro 420.3(424.25)490-310(66)
Wockhardt 476.2(458.55)510-251(94)
Wyeth 836.9(825)1074-775(1)

Zeeenter 125.65(124.1)145-109(45)

GROUP B
A
3i Infotech 17.15(16.7)53-11(1160)
Aarti Ind 57.5(56.1)61-39(20)
Aban Offsho 483.15(459.1)718-324(209)
Acropetal Technologies Ltd 15(15.04)156-10(62)
Action Construction Equipment 34.8(33.45)51-25(63)
Adani Power Ltd 77.4(73.2)121-59(2467)
Adani Power Ltd 77.4(73.2)121-59(2467)
Adhunik Metaliks 49.5(47.3)104-31(33)
Adlabs Films 82.3(78.4)189-66(33)
Advanta India 323.2(322.6)462-208(25)
Aegis Logis 162.45(159.6)314-100(6)
Aftek Ltd 12.24(11.62)16-9(1421)
Agro Tech Foods 433.05(425.6)483-300(2)
Ahmednagar Forg 186.5(172.85)186-78(114)
Ajanta Pharma 424.85(413.35)434-185(14)
Akar Tools 40.45(39.95)92-26(19)
Aksh Optifibre 8.99(8.83)9-5(144)
Alchemist 74(71.3)277-51(41)
Alembic Pharmaceuticals Ltd 45.35(44.45)51-34(27)
Allied Digital Services 27.05(25.4)98-18(33)
Alstom 192(185.65)231-132(28)
Amar Remedies 145.9(145.5)157-80(56)
Andhra Sugars 133.7(132.1)159-85(11)
Anil Products 253.1(249)349-190(6)
Ansal Properties 35.35(33.65)50-22(35)
Apl Apollo Tubes Ltd 181.6(169.05)184-121(48)
Aptech 87.55(83.4)147-64(21)
Arrow Webtex 74.85(71.75)116-52(1086)
Arshiya International Ltd. 145.1(142.6)237-116(51)
Asahi Songwon Colors 88(86.75)129-62(56)
Asahi Songwon Colors Ltd 88(86.75)129-62(56)
Astra Zeneca 1779.85(1738.85)1917-1081(5)
Astral Poly Technik 186(185)223-118(16)
Atlanta 61.7(58.4)133-51(73)
Auto. Axles 500(503.65)518-320(1)
Autoline Industries 156.25(148.85)172-69(23)
B
B O C India 443.85(409)452-241(250)
Bajaj Hind 33.2(31.35)72-23(938)
Balmer Law 148(145.25)191-134(6)
Balmer Lawri. 554(545.35)688-463(2)
Balrampur Chini 51.65(48)77-32(140)
Bank Of Maha 53.3(50.85)65-37(144)
Bartronics India 39.05(37.3)71-22(79)
Bata India 711.15(680.65)740-332(134)
Bayer 798.4(801.5)999-673(2)
Berger Paints 102.4(101.3)117-78(45)
Bgr Energy Systems 336.5(293.25)588-172(948)
Bhagwati Banquets 86.7(86.1)117-54(43)
Bhandari Hos. 37.9(36.1)42-21(24)
Bharati Shipyard 90.15(87.5)185-65(88)
Bhussteel 390.5(382.7)530-296(279)
Biocon Ltd 275.65(268.7)390-240(44)
Blue Dart Ex. 1875.75(1848.25)1957-960(0)
Blue Star 187.45(182.05)384-150(4)
Bombay Bur Trdg 446.65(437.7)509-338(5)
Brooks Laboratories Ltd 20.16(19.2)131-12(127)
C,D
C R I S I L 933.55(927.2)1000-570(2)
Carbon Everflow 83.5(82.15)100-65(23)
Carborun. Univ 163(162.6)174-108(7)
Carol 160.9(158.5)247-122(75)
Ceat 86.3(83.9)119-66(43)
Chromatic India 79(78.9)154-56(90)
City Union Bnk 46.45(45.45)51-39(98)
Colourchem 614.95(615.75)854-556(11)
Core Project 272.2(270.95)350-245(32)
Coromandel Fert 280.25(270.85)376-245(16)
Cox And Kings(India) Ltd 172.75(171)248-152(41)
Crew B.O.S. Prod 34.15(33.9)126-19(23)
D S Kulkarni 58.6(56.25)77-47(28)
Dabur Pharma 131.65(127.1)145-81(96)
Deep Industries 61(59.8)91-52(14)
Deepak Fert 160(155.45)186-118(19)
Den Networks Ltd 101.25(101.9)111-35(19)
Development Credit Bank 47.95(45.25)66-30(905)
Dewan Hsq Fin 252.75(253.75)288-171(172)
Dhampur Sugar 38.15(37.95)71-27(26)
Dhanuka 84(83.25)114-67(27)
Dishman Pharma 50.85(49.55)110-32(78)
Divi'S Lab 723.9(718.6)842-582(3)
E,F
E I Dparry 192.1(190)279-176(4)
Eicher Motors 1726.05(1678.1)1820-1010(0)
Elder Pharma 335(338)435-328(27)
Elecon Eng 62.5(61.35)86-50(19)
Electrosteel C. 24.8(24.15)35-15(48)
Entertainment Network India 236.3(229.6)295-194(2)
Esab India 531.1(530)591-422(6)
Ess Dee Aluminium 154.75(153.5)493-117(32)
Essar Oil 62.75(61.1)147-44(3147)
Essar Shipping Ltd 30(29.85)95-16(36)
Essarship 64(60.1)125-46(47)
Ester Ind 23.15(22.3)55-19(65)
Eveready Ind 29.05(27.6)61-22(1039)
Everest Kanto Cylinder 38.6(35.95)97-24(323)
Everonn Systems India 288.4(279.25)723-225(125)
Excel Info 21(19.85)43-8(46)
Fag Bearings 1475(1410.65)1560-763(0)
Fairfield Atlas 123.8(116.9)134-48(48)
Fedmoggoe 297.15(282.25)335-139(3)
Fertilizers 35.7(32.9)47-19(40)
First Leasing 62.65(61.35)116-48(82)
Firstsource Solutions 12.75(12.46)20-5(1770)
Flexituff International Limited 235(239.25)301-142(41)
Fortis Healthcare 108.25(104.65)171-81(163)
Fortune Fin. 81.75(86)184-62(36)
Future Capital Holdings 126.7(122.2)199-101(84)
G
G I C Hsq Fin 86.5(83.9)122-68(21)
Gammon India 52.9(49.6)140-39(138)
Gandhimathi Appliances 370.05(364.45)420-128(7)
Gangotri Iron 44.65(44.25)73-28(92)
Garware Poly 118(115.2)165-101(39)
Gateway Distriparks 149.8(147.8)156-106(12)
Gati 36(35.55)79-23(168)
Gayatri Projects 138(131.4)212-75(20)
Gemini Comm 23.1(23.15)30-16(33)
Geodesic Inf 57(54.35)97-39(76)
Ghcl 33(32.65)44-27(48)
Gitanjali Gems 402.15(397.4)420-201(886)
Glenmark Phar 310.35(312.45)351-241(8)
Glodyne 210.1(214.95)473-190(210)
Godawari Power 105.9(99.65)200-69(16)
Godrej Indus 258.1(243.9)261-160(278)
Goodyear India 357.65(338.1)375-216(53)
Grabal Alok Impex 20.05(20.05)38-15(100)
Greave 81(81.3)100-69(15)
Gremach Infrastructure Equipments 8.98(8.97)10-4(288)
Gruh Fin 702.6(675.65)712-310(9)
Guj. Alkalies 134.75(135.9)158-110(9)
Guj. Amb Exp 21.75(22.3)37-16(50)
Guj. Fluoroch. 516.55(480.85)561-257(67)
Guj. Nre Coke 26.1(24.2)58-14(6285)
Guj. State Fert 389(379.2)503-322(6)
Gwalior Chemical Industries 45.5(45.5)50-28(17)
H
H E G 240.85(235.05)262-141(7)
H F C L 14.36(13.82)21-7(1584)
Hanung Toys 134.55(120.65)233-76(187)
Harrisons Malay 72.45(70.8)89-49(12)
Havell`S India 528.65(502.6)564-310(67)
Hercules Hoists 250.6(243.35)371-190(10)
Himatsingka S. 34(33.4)41-22(37)
Hind Con 28.5(25.5)41-15(1539)
Hind Oil Exp 134.75(125.7)237-86(286)
Hind Sanitary 142.15(141.15)245-116(50)
Hondasiel 388(386.65)463-261(6)
Honeywell 2768(2644)2929-1620(2)
Hotel Leela 34.8(33.85)49-27(37)
I
I F C I 44.45(39.7)57-19(8762)
I T I 29.05(24.4)40-16(807)
I V R Cons 53.8(49.65)95-27(1555)
Ibn18 31.35(30.1)108-25(98)
Icra 1075.95(1068.65)1373-797(2)
Iid Forgings 145.1(142.6)237-116(51)
Il&Fs Transportation Networks Ltd. 195(188.7)256-143(6)
Inabs 682.7(649.05)723-340(19)
Ind Swift 28.35(27.7)40-23(24)
India Glycols 137.5(132.55)169-103(39)
Indiabulls Finan 222.95(194.2)239-116(852)
Indiabulls Power 16.48(15.62)25-8(1087)
Indraprastha Gas 351.15(341.45)453-287(30)
Indswift Lab 107.15(103.2)133-74(23)
Innoventive Industries Ltd. 104.8(103)117-76(14)
Insecticides India 417.6(409.6)476-259(15)
Irb Infrastructure Developers 188.25(168.85)229-121(376)
Ismt 28.3(28.05)60-22(88)
Itdcem 169.8(155.9)240-111(7)
Ivrcl Infrastruc 53.8(49.65)95-27(1555)
J,K
J B F Ind 109.75(108.25)186-89(9)
J K Ind 78.6(75.8)112-53(32)
J Kumar Infraprojects 174(172)185-79(67)
Jai Corp 95.8(89.85)208-45(695)
Jain Irrigation 105.7(100.55)204-74(819)
Jaiprakash Hydro 43.85(43.05)54-31(250)
Jay Shree Tea 90.65(87.2)182-80(56)
Jayant Agro Org 110.4(105.05)123-76(36)
Jindal South West Holdings 828(808.6)1232-356(133)
Jindpolyfm 187.4(181.45)456-143(50)
Jk Cement 138.9(134.25)153-95(146)
Jklakshmi 60.15(58.9)66-35(50)
Jubilant Industries Ltd 254(233.25)279-155(3)
Jubilant Org 193.95(189.35)227-148(11)
Jyothy Laboratories 197(196.15)254-125(8)
Jyoti Struct 47.95(45.85)98-35(76)
K C P 33.5(32.85)37-22(24)
K R B L 19.05(18.7)34-12(115)
K S B Pumps 231.1(228.1)295-141(3)
Kajaria Ceramic 148.8(142.1)150-65(149)
Kajarir 156(158.2)350-142(5)
Kale Consult 137(135.35)152-62(12)
Kalpataru Pwr 106.95(103.2)147-88(33)
Kalyani Steels 58.6(53.55)95-32(77)
Kamanwala Ind 38(36)45-24(190)
Kamat Hotels 127.25(127.1)128-76(13)
Kanani Industries Ltd 190.5(185.25)280-117(11)
Kanchan International 86.25(88.55)144-33(39)
Kar Vysy Bank 377(372.3)479-322(2)
Karnataka Bnk 101.5(95.8)133-64(138)
Kecil 60.05(57.45)95-31(53)
Keltech Energie 260.45(253.9)268-126(2)
Kemrock Ind 499.1(501.7)570-482(23)
Kesoram Ind 119.4(113.75)238-83(42)
Kirloskar Ferro 27.35(25)31-19(48)
Kirlpnu 475(474.45)600-375(4)
Kitex Garments 46.2(45.05)63-33(18)
Kolte Patil Developers 42.05(39.5)53-26(19)
Koutons Retail India 16.3(15.75)40-14(166)
Kpitcumm 167.1(159.55)198-136(40)
Kwality Dairy 37.85(37.65)215-28(82)
L,M
L M L 8.33(7.98)12-6(129)
Laks Vilas Ba 90.7(88.45)130-80(13)
Lakshmi Machine 1722(1709.7)2564-1426(0)
Liberty Phosp 64(64.6)73-43(12)
Liberty Shoes 92.5(87.25)108-56(25)
Living Room Lifestyle 49.95(47.6)203-35(21)
Lloyds Steel Ind 10.96(10.39)22-6(174)
Lovable Lingerie Ltd 385.45(365.4)636-236(227)
M And B Switchgears Limited 77(73.35)390-50(61)
M R F 9632(9267.3)10160-5565(7)
Madras Cements 140(138.3)154-79(49)
Mahforg 68.5(65.7)88-46(26)
Mahindra 746.35(729.85)835-590(2)
Mahindra Ugine 56.75(54.65)66-42(32)
Man Infraconstruction Ltd. 136.5(138.15)166-90(40)
Manali Petro 11.07(10.66)16-7(94)
Manappuram Gen 42.05(41.9)71-41(353)
Mandhana Industries Ltd. 246.1(247.2)288-166(87)
Mangalam Cem 137.4(135.6)156-76(6)
Mangalore Chem 41.95(39.5)46-28(165)
Manjal Auto 49.85(47.7)55-20(40)
Marg 90.5(87.7)137-70(18)
Marico Ind 159.45(158.4)174-116(22)
Max India 165.7(158.55)214-138(37)
Mcleod Russel India 233(216.25)289-165(120)
Mcnally Bharat Engineering Company 105.75(104.15)248-79(27)
Menon Pistons 113.4(108)135-85(6)
Mic Electronics 11.03(10.32)29-5(430)
Midfield Industries Ltd 42.4(41.05)66-31(21)
Mindtree 443(450)525-321(2)
Mirza 19.6(18.85)26-16(137)
Mmtc Ltd 806.75(768.35)1110-438(17)
Monnet Ispat 478(478.85)579-305(1)
Monsanto India 696(697.15)1063-637(2)
Motherson Sumi 184.15(174.65)256-129(50)
Mukand 35.1(34.35)57-24(24)
Mundra Port 148.4(142.95)169-111(136)
Munjal Showa 73.35(70.6)75-46(10)
Muthoot Cap 75.75(74.9)169-51(9)
Muthoot Finance Ltd 154.9(155.6)198-148(106)
Mysore Cem 37.45(34.85)54-25(61)
N,O
N I I T 47.3(44.45)60-34(138)
Nagarjuna Con 56.15(52.8)117-32(113)
Natco Pharma 276.75(267.2)298-197(2)
Nectar Lifescn 22.9(20.05)33-15(184)
Neha International Ltd. 35.75(35.95)197-22(59)
Neocorp 32.1(31.4)62-29(110)
Nesco 654.95(638)775-418(22)
Net 4 India 159.8(158.55)169-101(28)
Network 18 Media 41.75(40.45)175-35(78)
Nhpc 21.2(20.55)26-17(1022)
Nhpc Ltd 21.2(20.55)26-17(1022)
Niit Technologies 240.95(235.4)285-166(14)
Nitin Fire Protection Industries 40.5(38.6)47-19(112)
Nocil 17.65(17.3)21-14(84)
Noida Toll Bridge 22.8(22.1)30-19(84)
Oil India Ltd 1264.25(1242.8)1419-1102(8)
Omkar Speciality Chemicals Ltd 61.85(58.65)93-26(42)
Omnitech Infosolutions 134.65(125.5)175-113(20)
Onelife Capital Advisors Limited 296.45(312.2)345-114(122)
Onmobile Global 71(67.15)154-54(268)
Opto Circu 263.1(261.8)310-183(31)
Orbit Corporation 58.35(55.6)68-25(83)
Orbit Exp 92.6(89.85)115-48(9)
Orient Paper 56.7(56.15)66-44(147)
Orissa Minerals Development Company Ltd 37955.1(36488.9)66999-26710(1)
P,Q
Page Industries 2450(2450.5)3018-1390(0)
Pantaloon Ret 173.6(164.05)364-125(471)
Parekh Aluminex 349.1(346.8)389-165(8)
Patni Computer 472.55(476.2)502-250(15)
Petronet Lng 167(161.55)185-108(292)
Pg Electroplast Ltd 205.25(198)548-123(96)
Phillips Carbon 107.1(102.65)159-77(6)
Phoenix Mills 202(186.3)229-149(3)
Pipavav Shipyard 75.75(75.45)92-50(429)
Piramglas 105.9(105.3)156-89(15)
Plethico Pharmaceuticals 375(372.6)395-330(34)
Poly Medicure 255.3(259.15)332-172(9)
Poly Medicure Ltd 255.3(259.15)332-172(9)
Polyplex Corp 173.45(175.6)270-150(39)
Ponnisug 109(100.1)120-71(10)
Pradip Overseas Ltd. 78.35(79.5)114-47(131)
Praj Ind 81.05(77.7)95-62(173)
Prakash Constrowell Ltd 89.95(85.7)311-82(32)
Prakash Steelage Ltd 126.95(126.45)171-114(26)
Pricol 19.15(18.75)22-12(437)
Prime Focus 53(51.9)78-33(225)
Prism Cement 46.4(45)59-35(38)
Provogue (India) 34.45(32.15)48-17(258)
Pslltd 61.6(59.8)96-50(25)
Ptc 58.85(55.45)96-38(306)
Ptc India Financial Services Ltd 15.25(14.55)28-9(200)
Pvr 140(141.6)163-93(11)
R
R Systems International 154(154.45)158-90(6)
Radico Khait 117.1(116.5)147-108(16)
Raj Oil Mills 13.52(13.28)38-9(69)
Raj Television Network 115.4(110.55)116-41(75)
Rajesh Exp 134.8(133.15)151-82(41)
Rajeswari 36.2(34.9)38-9(31)
Rallis India 121.55(121.7)185-113(42)
Ranklin Solutions Ltd 9.25(8.94)30-8(134)
Redington India 90(87.85)102-65(219)
Rei Agro 15.08(14.88)30-13(298)
Reliance Indust 472.25(449.3)728-272(219)
Reliance Media World Ltd 54.15(51.45)99-40(72)
Religare Enterprises 395(396.25)503-377(11)
Repro India 192.4(190)218-81(3)
Rohit Ferro Tech 33.9(32.05)49-21(115)
Ruchi Soya Ind 92(90.95)128-81(31)
Rural Electrification Corporation 212.9(201.85)269-143(373)
S
S Bk Of Bikaner 405.45(394)600-302(13)
S Bk Of Mysore 519.2(507.05)734-408(2)
S Bk Of Travan 580(574.1)816-451(2)
S R F 269.9(264.35)368-230(6)
Sacheta Metals 41(38.15)42-15(165)
Saintgobain 40.35(39.95)48-20(39)
Saksoft 72.3(70.9)89-33(20)
Sandur Mang 462(443.15)710-261(6)
Sangam 47.2(44.55)55-26(44)
Saregama Ind 97.5(94.4)108-53(93)
Sasken Comm 125.45(125.15)182-91(33)
Sel Manufacturing Company 12.35(11.74)22-8(105)
Sesa Goa 208.2(203.6)331-148(1275)
Sh Precoated St 125.55(119.95)207-85(9)
Shanthi Gears 40(39.05)47-30(27)
Shasun Chem 79.8(80.05)91-38(267)
Shilpa Medicare Ltd 211(202.95)296-135(6)
Shlakshmi 153.7(146.65)155-70(238)
Shree Cement 2799(2686)2799-1570(0)
Shree Ganesh Jewellery House Ltd 104.7(100.1)286-85(23)
Shree Renuka Sugars 37.05(35.5)78-22(1654)
Shriram Trans 567.65(544.45)831-416(36)
Sintex Ind 86.05(79.4)195-58(2295)
Sks Microfinance Ltd 127.95(121.9)655-85(423)
Solar Explosives 833.05(836.25)874-545(5)
Sonata Soft 22.95(22.5)49-20(114)
Southind.Bank 26(24.55)28-19(702)
Spicejet 21.5(21.3)47-15(7438)
Srei Int Fin 31.55(29.75)55-21(361)
Srs Ltd 31(30.65)61-27(70)
State Bank Of Mysore 519.2(507.05)734-408(2)
State Trading 248.05(236.25)333-110(53)
Strides Arcolab 527.6(533.85)612-276(54)
Subexltd 30.95(29.8)82-22(129)
Sudar Garments Ltd 80(77.85)138-43(95)
Sujana Towers 8.44(8.3)46-5(152)
Sun Pharma Advanced Research Company 80.25(79.75)101-64(22)
Sundaram Fin 625.9(620.1)656-420(1)
Sundaram Multi Pap Ltd. 46.65(45.85)51-41(300)
Sunflag Iron 24.95(24.05)33-19(145)
Sunteck Realty 379.5(379.4)422-242(6)
Supreme Ind 191.95(192.2)235-140(9)
Supreme Infrastructure India 234(224.75)296-152(4)
Surajdiamo 51.15(47.8)60-35(23)
Surana Industries 242.6(233.3)448-223(2)
Suranaco 90.45(90)123-73(13)
Swaraj Engin 425(430.05)503-349(5)
T,U
Taj Gvk 76.8(72.85)112-63(9)
Talwalkars Better Value Fitness Ltd. 154.4(152.1)267-108(19)
Tanla Solutions 8.54(8.2)20-5(126)
Tata Coffee 824.95(798.6)1075-557(64)
Tata Investment 466.4(455.15)570-396(2)
Tata Sponge 281.25(273.45)379-232(3)
Texmaco 30.7(27.95)39-20(1149)
Texmaco Rail & Engineering Ltd 71.8(63.6)101-50(56)
Texmo Pipes & Products Ltd. 22.3(22.4)52-14(289)
Thomas Cook 56.7(55.4)66-32(183)
Tide Water 7383.55(7207.4)8539-5670(3)
Time Technoplast 49.7(47.9)72-40(2106)
Timken India 221.7(216.55)260-153(66)
Tinplate Of India 42.55(40.6)76-32(40)
Titanor Components 122.5(115)134-70(7)
Tn Petropro 17.11(15.9)20-12(197)
Transgene Biotek 33.3(31.75)62-26(60)
Trent 911(881.25)1277-771(1)
Triton Valves 521.1(508.2)805-365(1)
Triveni Eng & Ind 18.9(18.15)74-12(87)
Ttk Prestige 2900.95(2729.05)3239-1685(34)
Ttml 15.75(14.95)23-11(535)
Tube Invest 136.85(132.8)170-96(38)
Tulip 100.7(99.7)167-92(57)
Twilight Litaka Pharma Ltd. 29.5(29.4)77-20(41)
Ubholding 69.25(68.05)223-57(214)
Uco Bank 81.05(75.85)121-44(724)
Uflex 124.75(123.5)226-98(174)
Ultratech 1386.05(1395.7)1489-916(5)
Unichem Lab 132.4(129.75)224-101(6)
Unitdspr 592.15(587.65)1190-450(354)
Unitech 32.1(30.1)48-17(5753)
United Bank Of India 74.5(69)114-45(84)
Unity Infraprojects 47.6(45.35)77-22(28)
Ushamartin 36.55(36.85)68-21(167)
Ushdev Int 282(282.9)455-246(6)
Usher Agro Ltd. 51.6(50.3)162-34(86)
Uttam Steel 71.6(69.15)129-48(10)
Utv Software Comm 1075(1073.5)1100-475(4)
V,W,X,Y,Z
V L S Fin 17.94(16.07)21-9(254)
Vardhman Poly 83.65(84.2)112-53(36)
Varun Industries 255.6(256.6)295-155(531)
Varun Shipping 18.85(18.25)32-15(98)
Venkys 402(387.45)757-363(5)
Videocon 186.7(183.3)219-162(87)
Vikasglo 73.5(76.25)175-62(10)
Vinati Organics 83.2(82.95)84-60(9)
Vivmed Labs 364.65(351.3)366-212(72)
Voltamp Transformers 515.05(503.5)635-451(28)
Voltas 108.7(104.2)188-71(548)
W P I L 215.8(230.3)311-150(56)
Wendt 1781.4(1620.2)2062-995(2)
Wheels India 383(375.45)395-212(4)
Whirlpool 180.75(180.05)296-141(7)
Wire & Wireless 7.96(7.24)10-5(397)
Yes Bank 348.8(319.6)374-230(373)
Zandu Phar 1555(1504.2)2899-1199(0)
Zee News 11(10.7)14-8(112)
Zensar Tech 177.65(177.4)204-113(28)
Zylog Systems 543.05(529.45)576-334(65)

GROUP T
A
Abm Knowledgeware 86.1(83.95)95-59(8)
Ahlcon Parent 276.8(291.35)307-47(4)
Amara Raja 273(276.65)299-158(47)
Andrew Yule 23.4(21.75)31-12(138)
Assam Company 8.35(8.15)20-5(85)
Atlas Cycles 318.35(309.3)490-205(37)
B
Cerebra Int 30.2(29)46-22(42)
C,D
Choice International 38.5(38.3)99-31(27)
Commitment Cap 26.7(25.45)47-24(66)
Compulearn 16.95(16.7)18-8(107)
Crestani 37.95(36.25)83-22(26)
Cubical Finan. 46.35(48.75)55-14(86)
D C M 83(81.8)99-41(27)
Db Stock Brokers 99.5(97.65)102-66(82)
Decngold 21.25(21.1)27-16(42)
Dhanalakshmi Bk 73.8(69.75)135-42(864)
Dover Securities 91.55(92.15)145-47(11)
E,F
Factent 21.85(22)41-16(284)
Financial Tech 830.8(799.9)958-518(100)
G
Goodricke Group 125.35(124.2)175-103(7)
H
Hind Dorr 33.85(32)92-22(38)
Hind Rectifiers 52.05(47.4)56-36(36)
Hitachih 128.1(122.75)247-93(11)
I,J
I F B Agro Ind 181.75(177.75)237-61(5)
India Secur 56(55.9)68-38(12)
Jaihind Synth 7.63(7.27)21-5(132)
Jayaswals Ne 16.71(15.35)30-10(90)
K,L
Kalyani Sharp 32.55(31.5)41-23(22)
Kotawala Ind 108.75(109)215-63(16)
Lee & Nee Soft 11.8(11.24)25-7(72)
Lgs Global 106.9(100.75)141-34(24)
M
Maharashtra Pol 16.79(16.71)22-6(329)
Master Trust 75(73.05)97-57(9)
Maximaa Sys 15.05(15.84)16-1(554)
Mount Ev Min 96.6(92)106-47(131)
N,O
Nirlon 35.45(36.6)62-30(28)
P,Q,R
Pilani Investment And Industries Corporation 1567(1606.5)2639-1427(0)
Prajay Eng 9.85(9.55)17-2(163)
Prakash Ind 54.3(51.5)97-25(170)
Rain 38.45(37.95)41-25(66)
Rander Fin 141.45(142.25)153-45(66)
Roselabs 15(13.97)19-8(204)
S
S B & T Int 8.82(8.95)27-8(97)
S Kumars 34.1(32.35)70-22(504)
Shalibhadra Fin 61.6(61.1)72-36(31)
Sharyans Res 55.55(54.45)83-42(53)
Shirp Gold Ref 107.85(105.75)147-58(113)
Som Distilleries 190(190.85)229-117(6)
Sri Adhikari 77.3(72.65)86-46(32)
Symphony Comfort 265(257.55)1250-190(2)
T,U,V
Vikas Globalone Ltd 73.5(76.25)175-62(10)
W,X,Y,Z
Walchandnagar 92.8(88.95)158-57(102)
Western In.Ship 7.36(7.24)14-6(92)

GROUP S
A
Accentech 57.7(55.6)149-39(13)
Albright & Wil 371(373.6)431-181(2)
Amrutanj 764.25(744.55)996-566(14)
Amrutanjan Health Care 764.25(744.55)996-566(14)
Amtek Auto 140.35(139.3)174-86(57)
Amtek India 99.45(99.5)114-31(292)
Apw President Systems 217.2(217.9)220-131(16)
Aunde Faze 46.2(44)50-16(18)
B
Bajaj Elect 180(179)296-132(9)
Balkrishna Ind 245.6(230.35)261-120(6)
Banco Products 67(65.7)85-59(13)
Banswara Syntex 74.35(73)148-60(26)
Bf Utilities 395.85(366.65)906-259(223)
Bhansali Eng Poly 24.5(23.2)40-19(211)
Bharat Bijlee 668.4(649.05)1183-511(1)
Bi 221.95(215.4)494-156(22)
C,D
Camson Bio Technologies 60.4(59.95)137-47(73)
Carnation Nutra 373.4(357)757-350(4)
Deccan Cements 160(160)182-123(6)
Deepak Nitrite 160(155)230-136(4)
Denso India 55.4(52.45)78-45(13)
Diamond Power Infrastructure Ltd 116.75(113.85)179-74(13)
E,F
Emami 373.3(369.85)545-320(2)
Emco 34.95(33.85)71-27(40)
Erainfra 136.95(134.1)195-132(158)
Forbes Gokak 435(431.8)475-365(33)
Fulford 650(626.85)1050-389(1)
G
Genus 11.25(10.87)20-7(62)
Geojit 21.45(19.65)28-14(43)
Gulf Oil Corp 77.4(73.45)100-52(63)
H,I
Hawkins Cook 1352.25(1291.1)2117-830(3)
I.C.S.A. 25.5(25.05)129-17(75)
Ion Exchange 114.9(107.7)160-84(7)
J,K,L
Jmfinan 16.78(16.07)34-11(112)
Jupiter Bio 11.8(11.53)27-8(98)
K S Oils 8.02(7.8)37-5(2942)
Kavveri Telecom 164.7(161.35)190-108(36)
Kennamet 1004.45(898.1)1028-469(47)
Krone Comm 141(136.2)163-107(33)
Loyal Tex Mills 171.4(165.05)334-153(32)
M,N
Maharaja Shre 135(134.6)202-66(8)
Man Indus 111.15(106.75)161-54(15)
Mercator Lines 28.2(26.05)46-15(371)
Micro Tech 167.75(166.95)178-99(33)
Modison Metals 38.1(38.3)49-24(45)
N C L Ind 47.5(46.3)53-25(20)
Nakoda Tex 10.25(9.97)14-7(94)
Navin 340.8(337.35)419-221(4)
O,P,Q
Oriental Cont 33.2(33)67-31(38)
Patel Eng 109.05(102.6)198-73(108)
Pitti Lamin 74(70.85)75-31(33)
R
Rainbow Papers 64.35(64.15)69-51(51)
S
Sanwaria Agro 15.9(14.75)148-9(104)
Sarda Energy & Minerals Ltd 125.15(120.15)293-72(6)
Sardaen 125.15(120.15)293-72(6)
Schenectady 1653(1579.5)2024-746(1)
Sharon Bio-Medicine 354(350.9)357-140(56)
Shivvani 208.55(209.85)339-161(3)
Siyaram Silk 280(264.3)463-223(3)
Spicemobi 75(75.45)121-64(39)
Steel Exchange India 65(62.95)65-34(15)
Steel Str Wheel 224.95(213.65)339-162(3)
Sumeet Ind 24.85(24.55)46-17(174)
Syncom Form 59.8(59.55)63-23(13)
T,U,V
Tilaknagar Industries 59.35(57.25)70-27(189)
Timex 25.6(24.4)47-17(30)
Twilitaka Ph 29.5(29.4)77-20(41)
Unitedbrew 448.35(437.45)613-339(5)
V I P Ind 106.95(100.15)204-73(1629)
V S T Tillers Tr 427.5(416.1)580-405(1)
Valecha Eng 68(64.2)114-42(35)
Vinati Organics 83.2(82.95)84-60(9)
Vybra Automet 32.65(31.1)33-14(32)
W,X,Y,Z
Zydus Wellness Ltd 373.4(357)757-350(4)

GROUP Z
A
D J S Stock 57(57.25)178-56(21)
B,C
Empire Ind 697.15(677.2)1010-560(2)
D,E,F
Gujarat Foils 44.1(40.7)117-33(34)
G,H
Hind. Copper 270.35(245.8)345-146(150)
I,J
Imp Finance 190.5(185.25)280-117(11)
Infodrive Soft 14.4(13.96)22-5(335)
Insul Elec 379.5(379.4)422-242(6)
Ispat Alloys 19.29(18.17)28-8(47)
Jaihind Projects 115.2(113.1)195-106(6)
K,L
Kalefilms 32.8(31.75)42-21(32)
Karmaisp 54.55(53.1)319-38(775)
Kilburn Eng 27(27.6)72-22(31)
M,N
Margltd 90.5(87.7)137-70(18)
National Min 179(172.95)304-136(76)
Neha International 35.75(35.95)197-22(59)
O,P,Q
Odyssey Corporation 47.35(45.1)151-43(67)
Pacetexti 7.37(7.03)38-6(127)
Pflinfotc 34.15(35.9)806-34(25)
R
Setco 187.5(175.25)190-108(17)
S
Shilpamedca 211(202.95)296-135(6)
Shree Ram Mills 154(148.1)180-117(6)
Simplex Trading 316(302.5)335-99(6)
Swan Mills 90.5(85.3)128-56(275)

 

 

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