Stocks as on Feb 19, 2014

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 679.05(666.65)720-448(617)
A C C 1025.65(1020.45)1321-912(9)
Abbot 1619.2(1633.15)1725-1300(0)
Abirlanuv 1071.05(1073.95)1290-930(3)
Acl 154.6(152.9)211-147(69)
Adani Enter 244.05(228.0)286-126(735)
Allahabad Bank 74.45(75.25)153-64(194)
Alstom Proje 329.85(324.05)408-285(5)
Andhra Bank 54.9(55.0)106-47(88)
Apollo Hosps 929.4(923.95)1096-782(3)
Apollo Tyres 119.55(117.05)121-54(470)
Arvind 143.65(144.05)156-65(233)
Asahi Glass 42.45(41.85)52-27(11)
Ashok Leyland 15.65(15.35)24-11(627)
Asian Paints 468.6(473.0)560-376(42)
Aurobindo Phar 502.75(501.4)536-127(523)
Aventis Pharma 2634.65(2649.25)2940-2225(5)
Axis Bank 1164.7(1164.6)1549-764(120)
B
B A S F India 612.0(616.6)711-490(1)
B H E L 150.6(149.7)213-100(256)
Bajajhoin 958.3(957.4)985-743(0)
Balaji Tele. 46.75(45.05)51-29(185)
Ballarpur Ind 11.79(11.64)20-8(425)
Bank Of India 171.25(174.9)353-126(598)
Bharat Earth. 197.65(198.6)264-126(53)
Bharat Forge 367.65(357.75)373-185(100)
Bhartiartl 302.85(302.2)373-266(158)
Bk Of Baroda 531.45(537.7)772-429(184)
Boschl 8976.4(8958.6)11500-8000(0)
Bpcl 351.6(354.7)428-256(49)
Brigade Enterprises 55.65(56.8)84-45(4)
Britannia Ind 913.55(914.55)972-478(7)
C,D
C M C 1464.0(1447.4)1780-1106(2)
Cadila Health 948.55(952.25)985-631(6)
Canara Bank 216.7(218.9)459-189(170)
Castrol India 297.75(296.6)371-286(12)
Central Bank Of India 44.45(45.05)77-44(51)
Century Tex 300.45(301.75)381-195(178)
Chennai Petro 59.6(59.65)131-52(16)
Coal India Ltd 254.65(255.0)310-215(109)
Colgatepalm. 1318.5(1310.55)1555-1190(6)
Container Corp 719.9(727.05)820-636(0)
Corp Bank 234.2(238.55)485-233(15)
Crompton Gr. 120.65(122.65)136-71(243)
Cummins India 474.05(459.55)545-365(37)
Dena Bank 52.5(52.5)104-41(211)
Dish Tv India 47.55(47.25)72-39(161)
Dlink 45.1(44.7)62-39(11)
Dr Reddy`s Lab 2664.9(2648.05)2700-1720(13)
Dredging Corp 211.75(214.3)332-152(3)
E,F
E I H 57.05(56.8)67-43(18)
Edelweiss Capital 28.45(27.8)35-24(38)
Educomp Sol 22.7(23.1)116-17(14)
Eng India 152.15(154.65)207-121(11)
Escorts 116.45(114.45)145-48(346)
Essel Propack 50.3(50.2)56-29(17)
F D C 117.45(117.5)143-79(22)
Federal Bank 74.2(74.45)103-44(88)
Finolex Cables 77.2(76.55)92-41(45)
Finolex Ind 179.9(187.1)188-80(28)
G
Gail 359.8(357.15)369-273(23)
Geometric 93.2(91.95)116-61(39)
Gillette Ind 1961.5(1959.4)2464-1872(0)
Glaxo Smithk. 3007.0(3016.95)3021-2076(51)
Glaxocon 4406.9(4268.55)6020-3645(1)
Global Tele 13.83(13.85)22-11(28)
Godrej Cp 763.95(754.8)977-672(5)
Grasim Ind 2479.35(2485.65)3159-2121(1)
Guj. Min Deve 106.1(102.2)195-76(41)
Gujarat Gas 225.1(224.9)305-159(3)
Gujarat Narmada 69.85(69.5)90-59(4)
Gujarat St Petronet 55.3(55.3)73-46(12)
H
H C L Tech 1494.6(1489.7)1520-673(69)
H M T 29.65(27.3)40-20(459)
Hdil 41.15(41.55)72-26(919)
Hero Honda 1947.05(1977.55)2214-1434(15)
Hexaware Tec 160.9(159.0)163-72(973)
Hind Petro 239.8(239.75)324-158(53)
Hind Zinc 119.3(120.25)141-94(92)
Hindalco Ind 98.95(99.35)126-83(553)
Hindujav 267.7(266.6)508-242(1)
Hpcl 239.8(239.75)324-158(53)
Hsng Dev Infra 41.15(41.55)72-26(919)
Htmt Global Sol 596.85(601.45)632-218(2)
Hul 558.4(561.6)725-432(47)
Hul 558.4(561.6)725-432(47)
I
I C I India 771.75(764.9)1195-750(0)
I T C 316.6(317.4)380-281(110)
Icici Bank 1030.65(1037.75)1236-758(145)
Idbi 56.05(56.45)101-52(137)
Idfc 97.05(97.8)165-76(385)
India Cements 49.85(49.8)91-43(68)
India Infoline 69.75(67.25)77-40(45)
Indiabulls Real Est 46.95(47.9)87-45(433)
Indian Bank 89.65(91.8)188-60(40)
Indian Hotels 60.3(60.0)62-37(21)
Indian Ovrsea 45.0(45.9)78-37(40)
Indo Rama Sy 16.02(15.77)24-12(31)
Indusind Bank 392.1(389.1)530-318(138)
Infosys Tech 3753.95(3680.0)3799-2190(63)
Ingersollrand 366.25(351.4)488-301(3)
Ingvysya 554.85(555.95)667-405(4)
Ioc 240.6(238.15)320-186(56)
Ipca Lab 839.55(828.95)843-467(7)
J,K,L
J & K Bank 1324.25(1319.3)1496-995(1)
J B Chem 126.9(126.8)139-70(27)
Jaiprakash Ass 39.3(39.75)83-28(1780)
Jaypee Infratech Limited 18.75(18.9)49-14(52)
Jindal 50.75(50.95)102-37(62)
Jindal Stainless 33.3(33.15)68-31(7)
Jindal Steel 245.4(252.45)383-181(115)
Jsw Steel 868.0(871.7)1046-451(76)
Kotakbank 685.9(680.05)804-588(43)
L I C Hsq Fin 204.2(202.95)280-152(136)
Lupin 942.25(920.35)951-569(74)
M,N,O
M & M 940.55(935.05)1026-741(56)
M&m 940.55(935.05)1026-741(56)
Mangalore Ref 39.15(39.8)61-26(44)
Maruti 1698.6(1708.95)1864-1217(30)
Mastek 207.55(197.05)213-103(252)
Merck 561.95(562.55)689-522(2)
Mphasis Bfl 394.2(397.65)513-347(24)
Mtnl 14.3(14.4)24-9(193)
Mtnl 14.3(14.4)24-9(193)
Nation.ferti 23.1(22.9)71-17(20)
National Alum 32.4(32.35)47-24(34)
Nestle Ind 5057.35(5026.15)5864-4410(1)
Neyveli Lignite 55.65(56.8)79-49(19)
Novartis India 408.35(399.75)639-361(12)
O N G C 278.65(277.0)353-234(117)
Oracle Fin 3019.15(3040.25)3415-2350(59)
Orchid Chem 43.8(44.05)90-35(28)
P,Q,R
P & G Hygiene 3102.65(3114.0)3325-2449(0)
Pfizer 1060.4(1064.7)1779-985(3)
Pidilite Ind 279.55(275.55)314-219(161)
Pnb 540.7(543.1)873-402(103)
Polaris Soft 140.05(135.55)155-96(198)
Power Fin Corp 149.1(149.8)220-97(129)
Punj Lloyd 26.55(26.65)57-20(586)
Ramco Systems 163.2(163.75)211-67(1)
Ranbaxy Lab 362.15(351.15)490-253(977)
Rashtriya Chem 30.5(30.55)52-26(34)
Raymond 275.5(277.0)361-176(24)
Reliance Ind 812.55(812.75)927-765(136)
Reliance Power 62.3(62.75)83-58(695)
Relinfra 365.65(369.95)497-308(184)
Rolta India 72.3(71.45)78-50(533)
S
S A I L 59.95(60.3)82-37(156)
Shipping Corp 36.4(35.5)50-26(110)
Siemens 572.4(562.0)682-414(71)
Skf 638.75(635.25)700-432(1)
Sterlite Optical 20.0(19.95)30-15(89)
Sun Pharma 623.3(609.0)650-388(377)
Suzlon Energy 10.17(10.2)25-5(523)
Syndicate Bnk 81.0(81.25)137-61(89)
T,U,V
Tata Chem 265.5(269.4)349-234(13)
Tata Elxsi 497.55(479.9)503-156(1036)
Tata Power 77.7(79.3)102-68(307)
Tata Tea 140.3(140.1)170-122(159)
Tatacomm 272.35(280.0)319-136(103)
Tatamotors 391.45(391.45)405-252(283)
Tcs 2198.45(2166.15)2384-1364(47)
Thermax 668.1(642.9)718-526(6)
Tisco 374.05(379.0)435-195(501)
Titan Ind 232.55(228.55)302-200(138)
Tn Newsprint 119.85(119.45)143-85(2)
Torrent Pharma 554.3(556.1)572-328(4)
Tvs Motor 82.7(82.15)88-28(289)
Union Bank 104.6(104.95)255-97(248)
Unitedphos 185.3(186.3)218-113(55)
Vijaya Bank 35.1(35.35)56-33(64)
W,X,Y,Z
Welspunguj 62.4(63.15)88-25(132)
Wipro 564.55(557.05)586-315(88)
Wockhardt 403.55(397.2)2166-336(264)
Wyeth 718.25(716.5)1065-553(2)
Zeeenter 262.45(266.9)300-194(93)
GROUP B
A
Agarind 147.85(148.4)185-61(11)
A P Paper 256.65(241.1)327-179(12)
Aarti Ind 87.5(88.85)106-62(2)
Aban Offsho 515.75(512.0)549-200(524)
Abg Heavy Ind 44.0(43.75)99-33(4)
Abhishek Ind 13.92(14.37)19-6(61)
Acrysil 167.5(165.0)240-81(1)
Adani Power Ltd 35.7(36.0)62-29(652)
Adani Power Ltd 35.7(36.0)62-29(652)
Adlabs Films 53.85(51.6)62-36(142)
Ador Welding 128.9(127.3)152-80(4)
Advani Hotel 31.5(32.0)38-27(67)
Advanta India 107.15(109.15)235-79(2)
Agro Tech Foods 481.0(477.85)605-425(2)
Ahmednagar Forg 108.5(105.7)135-73(9)
Ajanta Pharma 975.3(946.95)1019-364(14)
Aksh Optifibre 17.85(17.7)22-13(25)
Alembic 12.71(12.6)17-7(17)
Allcargo Global Logistics 140.5(141.95)151-60(1)
Allied Digital Services 12.75(12.91)23-7(16)
Alpa Laboratories 12.28(11.7)14-5(16)
Alstom 192.05(190.0)210-110(19)
Anuh Pharma 130.85(131.35)160-105(2)
Apar 124.35(111.45)166-83(39)
Aptech 69.65(69.8)89-40(32)
Archies 16.45(16.55)24-13(19)
Artson Eng 16.19(16.27)24-11(94)
Ashapura Mine. 47.7(48.95)70-27(70)
Ashika Credit Capital Ltd 99.85(101.5)255-52(77)
Asian Oilfield 43.9(41.85)43-11(5)
Astra Micro 48.55(48.45)63-30(21)
Astra Zeneca 841.5(836.85)1184-595(7)
Atul Chem 408.3(409.25)475-280(2)
Aurionpro Solutions 134.35(133.7)153-42(27)
Austin Eng 38.75(39.0)60-35(5)
Auto. Axles 292.45(281.5)353-188(2)
Avt Natural P 22.2(22.25)23-12(15)
Avt Natural Products 22.2(22.25)23-12(15)
B,C
B O C India 283.1(275.9)363-210(7)
Balmer Lawri. 290.65(292.45)410-289(2)
Balrampur Chini 44.15(40.4)54-34(220)
Bank Of Maha 30.15(29.3)62-29(54)
Bata India 1019.75(1021.25)1085-688(14)
Bayer 1514.6(1508.05)1829-1065(0)
Berger Paints 207.95(206.6)256-185(23)
Bgr Energy Systems 103.65(104.45)242-70(46)
Bhandari Hos. 38.35(38.8)44-16(25)
Bhartiya Int 160.75(161.75)244-113(4)
Biocon Ltd 440.6(436.45)497-255(94)
Blue Dart Ex. 3028.05(3107.3)4040-1820(0)
Blue Star Inf. 113.0(108.25)128-48(12)
Bombay Bur Trdg 97.2(98.0)132-83(15)
Brescon Crp Adv 78.0(75.75)184-64(5)
C R I S I L 1092.35(1092.4)1270-881(0)
Can Fin Homes 174.25(176.0)182-113(3)
Carbon Everflow 80.75(79.95)87-57(18)
Cclpr 42.1(39.65)49-21(74)
Ceat 292.55(287.45)384-87(43)
Cerasan 754.95(766.8)791-399(0)
Cgigarsh 117.35(115.65)124-50(80)
Chirawa Cements 196.1(193.05)204-30(93)
Cholam. Inv 232.95(230.2)307-205(1)
City Union Bnk 47.05(47.1)60-37(15)
Colourchem 639.85(624.75)671-371(21)
Compuage Infocom 71.35(70.9)81-35(10)
Coral Lab 98.0(95.0)111-55(1)
Core Project 16.3(16.45)320-12(17)
Coromandel Fert 203.3(202.1)260-162(1)
Cosmo Films 46.85(47.8)88-44(7)
Cox And Kings(india) Ltd 145.8(148.3)156-84(145)
D,E,F
D C M Shr. Con 59.9(58.35)69-49(6)
D C W 10.14(10.09)17-8(19)
Daawat 86.25(85.55)94-45(2)
Datatech 51.3(49.75)54-18(35)
Deepak Fert 112.0(111.05)121-81(7)
Den Networks Ltd 138.3(140.55)231-110(20)
Dewan Hsq Fin 212.4(208.95)242-101(69)
Dhampur Sugar 30.35(28.95)52-27(11)
Dhan.invest 367.55(350.05)437-69(1)
Dhanuka 189.1(188.4)218-112(759)
Dic 359.95(361.0)406-152(2)
Dil 429.6(438.65)580-352(1)
Dishman Pharma 79.55(80.2)110-37(103)
Divi's Lab 1366.4(1361.15)1393-905(3)
Dq Entertainment (international) Ltd 33.3(35.05)50-5(196)
Dynemic Products 28.3(27.5)28-13(84)
Eclerx Services 1228.05(1207.65)1255-599(0)
Eicher Motors 4894.0(4911.05)5294-2512(61)
Eldeco Hou 162.8(155.05)219-142(2)
Elder Pharma 189.9(190.25)401-188(15)
Elecon Eng 25.75(25.65)39-18(46)
Emami Paper Mills Ltd 23.4(23.9)32-20(2731)
Entertainment Network India 348.25(346.05)366-198(3)
Essar Oil 51.25(51.35)92-44(87)
Eveready Ind 40.8(39.2)41-14(89)
Everest 138.55(138.2)230-121(2)
Fedders Lloyd 32.7(32.45)41-22(6)
Fedmoggoe 185.0(188.6)240-166(10)
Flexituff International Limited 225.75(227.0)271-132(11)
Fortis Healthcare 95.15(95.25)114-84(14)
Freshtrop Fr. 22.5(21.7)26-13(17)
Future Capital Holdings 140.45(140.6)195-109(1)
G,H
G I C Hsq Fin 95.85(95.55)128-78(18)
Gandhimathi Appliances 268.75(272.1)400-256(2)
Garden Silk. 34.55(34.0)62-31(5)
Garwarewall 56.0(55.0)56-37(4)
Gati 61.1(61.4)72-22(179)
Gitanjali Gems 64.25(63.95)649-48(231)
Glenmark Phar 531.2(531.6)612-458(24)
Global Vectra Helicorp 12.52(11.93)18-8(25)
Gmm Pfaudler 91.25(89.4)105-62(2)
Godfrey Phi. 3601.7(3491.1)3660-2250(2)
Godrej Indus 268.6(269.75)324-218(14)
Goodyear India 369.0(360.15)398-237(4)
Greave 60.2(57.9)77-53(1420)
Greenply Ind 307.7(304.0)524-301(1)
Guj. Alkalies 176.75(178.95)222-132(1)
Guj. Nre Coke 8.71(8.66)21-7(86)
Guj. State Fert 48.3(46.9)66-44(21)
Gujapoind 101.15(101.0)122-76(3)
H F C L 7.92(7.91)10-6(283)
H K Finechem 91.95(87.6)91-39(21)
Hanung Toys 17.55(18.05)143-12(26)
Hatsun Agro 324.85(301.65)325-81(1125)
Havell`s India 765.7(756.85)844-556(12)
Hercules Hoists 105.1(105.7)138-75(3)
Heritage Food 206.35(207.8)272-169(2)
Hikal 475.0(465.0)556-360(0)
Himatsingka S. 52.35(53.4)66-25(18)
Hind Motors 7.52(7.59)10-6(122)
Hind Oil Exp 34.35(34.15)82-22(57)
Hind Sanitary 99.8(98.25)115-70(5)
Hindustan Media Ventures Ltd 124.2(124.1)171-93(4)
Honeywell 2583.05(2605.35)2813-2201(0)
Hotel Leela 15.53(15.39)28-14(24)
Hov Services 85.4(81.35)122-20(14)
Ht Media 70.8(71.0)123-69(27)
I,J
I F C I 23.1(23.3)35-17(556)
I F G L Refract 59.65(59.95)67-24(6)
I K F Finance 15.39(15.0)20-11(18)
I T I 15.97(15.58)23-12(63)
I V R Cons 11.39(11.28)31-9(409)
Ibn18 21.3(21.1)32-15(488)
Ilfs Venture 12.41(12.29)15-9(19)
Inabs 403.1(400.7)664-334(1)
India Glycols 87.5(86.4)150-84(27)
Indiabulls Housing Finance Ltd 190.85(192.05)285-166(23)
Indian Infotech And Software 9.47(9.66)48-9(1594)
Indo Count Ind 39.9(40.8)44-9(5)
Indoco Remedies 124.95(124.5)161-55(24)
Indraprastha Gas 260.3(258.4)328-236(9)
Info Edge India 588.0(568.4)627-285(27)
Infotech Ent 350.0(347.55)387-157(2)
Innov. Tech Pk. 25.95(26.95)30-12(44)
Inox Leisure 104.7(105.0)127-50(25)
Insecticides India 237.7(236.4)431-203(5)
Irb Infrastructure Developers 77.15(75.15)136-51(367)
Ivrcl Infrastruc 11.39(11.28)31-9(409)
J B F Ind 67.4(67.3)115-66(11)
J K Ind 137.55(134.15)182-80(111)
Jai Corp 61.45(59.45)79-35(778)
Jain Irrigation 60.0(59.15)75-46(192)
Jaiprakash Hydro 14.38(14.36)33-8(648)
Jay Shree Tea 82.7(82.5)106-73(5)
Jayant Agro Org 77.9(75.35)105-68(5)
Jbma 72.05(68.65)72-39(56)
Jenburkt Pharma 86.7(88.95)103-64(3)
Jindpolyfm 147.2(145.55)179-105(9)
Jk Agri Genetics Ltd 337.85(314.0)501-200(1)
Jk Paper 30.6(27.9)34-23(117)
Jklakshmi 74.3(69.9)135-49(72)
Jubilant Org 112.9(113.55)210-65(51)
Jyoti Struct 28.8(27.05)37-15(168)
K,L
K R B L 44.45(45.2)48-19(39)
K S B Pumps 240.0(242.85)275-180(94)
Kadvani Sec 76.5(73.7)86-16(26)
Kajaria Ceramic 318.9(318.4)329-174(2)
Kale Consult 658.9(663.7)805-301(4)
Kalpataru Pwr 90.9(75.75)96-56(367)
Kalyani Steels 52.85(53.65)59-31(12)
Kanel Oil & Exp 16.33(15.69)16-2(70)
Kansanero 1028.05(1016.6)1300-975(1)
Kaveri Seed Company 508.85(508.9)559-220(15)
Kemrock Ind 16.1(16.35)71-13(31)
Kesoram Ind 61.0(60.8)101-50(15)
Kgnind 12.05(11.82)14-1(55)
Kirlpnu 354.9(357.05)500-320(0)
Kohinoor 38.8(38.65)57-22(11)
Kothari Pro 460.95(470.55)510-273(3)
Kovai Medi. 140.55(140.0)185-122(2)
Kpitcumm 171.9(169.7)189-92(67)
Kwality Credit & Leasing 107.7(102.6)107-39(1)
Kwality Dairy 35.65(36.05)40-18(66)
La Opala Glass 658.9(645.2)691-237(1)
Lakshmi Elect 164.65(169.5)189-98(1)
Lakshmi Machine 2697.0(2669.5)2920-1725(0)
Lakshmi Over 24.3(24.45)47-17(37)
Liberty Shoes 124.5(123.8)163-67(16)
Lincoln Pharmaceuticals 39.95(40.55)53-22(5)
Lloyd Elect 37.6(37.5)49-24(8)
Lovable Lingerie Ltd 323.2(318.1)362-219(63)
M,N
M R F 19073.4(18844.2)20235-11011(0)
Macmillan Ind 333.65(330.05)347-99(36)
Madras Cements 167.25(165.15)269-136(5)
Magmafin 67.0(65.0)103-62(2369)
Mahindra 256.05(252.0)355-179(55)
Mahindra Ugine 134.75(132.6)147-40(5)
Mahinlife 353.75(358.0)472-327(0)
Manappuram Gen 22.55(22.6)38-9(183)
Mandhana Industries Ltd. 231.95(232.1)288-195(11)
Mangalam Cem 100.1(98.25)164-88(7)
Mangalore Chem 61.55(60.5)73-27(24)
Marico Ind 215.3(216.15)248-188(4)
Marvel Capital & Finance 19.0(18.75)19-4(68)
Max India 180.85(182.25)249-150(34)
Mcleod Russel India 266.45(256.95)386-240(45)
Mcnally Bharat Engineering Company 49.2(48.75)82-37(15)
Metal Coatings 15.45(15.45)30-15(200)
Midpoint Software & Electro Systems 37.9(37.0)47-26(5)
Mindtree 1620.8(1625.05)1691-782(2)
Mirza 26.7(26.25)37-17(16)
Mmtc Ltd 46.8(46.65)613-37(74)
Monnet Ispat 78.2(78.2)263-76(16)
Monsanto India 1260.7(1201.2)1298-560(90)
Motherson Sumi 223.0(218.75)231-115(95)
Munjal Showa 72.15(73.5)79-52(28)
Muthoot Finance Ltd 161.3(161.2)220-73(332)
Mysore Cem 33.7(33.7)50-27(31)
N I I T 24.4(24.3)30-14(53)
N R B Bearings 37.95(37.2)46-26(5)
Nagarjuna Con 23.7(23.95)43-16(106)
Nahar Spin 94.05(92.65)129-64(17)
Nandan Exim 28.5(28.75)33-24(130)
Natco Pharma 783.15(783.1)839-390(6)
National Pero 420.3(417.25)498-350(1)
Neocorp 10.63(10.6)29-6(37)
Nesco 804.5(792.6)861-560(1)
Network 18 Media 30.1(28.85)40-25(57)
Nikki Global Finance 399.8(444.2)980-399(56)
Nilkamal Plast 142.45(140.7)199-94(2)
Nitin Fire Protection Industries 57.65(57.0)70-48(106)
Noida Toll Bridge 21.15(21.45)23-18(65)
Nucleus Soft 189.0(182.75)200-65(80)
O,P,Q
Oil India Ltd 455.8(448.5)629-415(8)
Omkar Speciality Chemicals Ltd 118.9(115.7)139-68(117)
Onelife Capital Advisors Limited 188.25(176.75)767-124(52)
Onmobile Global 31.65(32.1)41-19(93)
Opto Circu 25.2(25.05)65-17(324)
Orbit Corporation 14.75(14.65)41-10(33)
Orbit Exp 96.0(92.05)111-59(11)
Orient Paper 13.86(14.03)18-4(15)
Orissa Minerals Development Company Ltd 2298.7(2308.25)3777-1615(2)
Page Industries 5654.5(5560.35)5961-3130(0)
Panacea Biotec 95.3(95.2)158-82(3)
Pantaloon Ret 83.05(81.65)159-63(760)
Paper Products 79.25(77.0)83-56(227)
Persistent Systems Ltd. 1007.6(1004.25)1057-477(6)
Pg Electroplast Ltd 179.85(181.6)374-54(2)
Phillips Carbon 48.1(47.6)82-31(11)
Phoenix Mills 219.1(216.65)293-185(3)
Phoenixlamp 109.8(111.35)134-26(7)
Pidrugs 184.0(178.05)218-81(1)
Pioneer Agro Extracts 38.0(39.1)40-17(17)
Piramglas 104.05(103.35)111-67(30)
Pix Trans 34.0(33.4)49-29(12)
Poly Medicure 431.95(430.2)445-200(5)
Poly Medicure Ltd 431.95(430.2)445-200(5)
Polyplex Corp 131.35(131.0)188-107(2)
Praj Ind 44.45(42.75)50-30(235)
Prakash Steelage Ltd 112.2(106.4)124-78(13)
Pratibha Industries 27.05(27.1)48-16(14)
Precision Wires 86.05(87.5)89-41(5)
Pricol 28.0(27.95)31-14(14)
Prism Cement 23.25(23.15)47-22(25)
Pslltd 15.1(15.55)44-15(55)
Ptc 56.45(56.4)71-34(165)
Puravankara Projects 56.7(58.25)110-56(8)
R
Radha Madhav Corporation 8.46(8.06)8-1(67)
Radico Khait 161.85(159.05)171-88(194)
Rai Saheb Rekh 32.1(32.2)52-21(18)
Rajesh Exp 80.15(82.35)137-69(41)
Rallis India 158.05(159.25)184-110(4)
Rane (madras) 152.75(151.5)186-136(5)
Rapicut Carbides 24.0(23.25)45-22(10)
Rasoya Proteins Ltd 15.9(15.95)20-5(547)
Reliance Indust 322.0(316.2)429-278(78)
Rico Auto Ind 10.51(10.02)14-4(70)
Ricoh India 137.0(134.65)146-32(74)
Rishi Packers 7.99(8.27)9-7(25)
Rswmltd 129.15(130.0)175-88(5)
Ruby Mills 162.55(161.8)286-131(3)
Ruchi Soya Ind 30.7(29.7)73-26(83)
S
S Bk Of Bikaner 291.1(291.1)462-288(0)
S R F 216.95(215.05)238-125(4)
Sabero Org Guj 119.95(120.8)157-70(3)
Sacheta Metals 25.1(24.4)25-11(146)
Sadbhav Engi 88.3(87.2)129-52(20)
Saintgobain 13.85(13.92)33-11(42)
Sakthi Sugars 14.97(13.49)25-11(75)
Sandur Mang 522.45(522.9)720-301(1)
Sanghvi Movers 44.7(46.0)79-34(57)
Sanjivani Paranteral 14.7(14.0)21-11(17)
Sasken Comm 166.05(163.05)216-100(26)
Seamecltd 73.05(73.65)83-38(6)
Sesa Goa 186.4(189.8)213-119(263)
Sh Precoated St 48.25(48.25)113-47(4)
Shakti Pumps (india) Limited 72.35(71.85)88-38(6)
Shanthi Gears 64.6(64.3)75-48(4)
Shasun Chem 73.9(73.55)94-45(23)
Shilpa Medicare Ltd 340.7(349.5)356-136(1)
Shree Cement 4372.8(4274.2)5210-3412(0)
Shree Ganesh Jewellery House Ltd 26.95(26.9)114-20(19)
Shrenuj & Co 98.95(98.35)128-54(92)
Shriram Trans 557.0(559.55)841-465(5)
Signet 310.25(306.75)360-222(7)
Sintex Ind 33.25(32.85)60-16(884)
Sks Microfinance Ltd 187.2(184.4)209-95(304)
Sms Pharmaceuticals 226.0(215.25)270-152(1)
Solectron Centum 160.55(159.75)176-40(2)
Sona Koyo St 18.45(18.65)21-9(38)
Sonata Soft 45.2(46.25)48-22(209)
Southind.bank 20.1(19.95)26-18(93)
Spicejet 14.1(13.8)43-13(2277)
Srei Int Fin 21.2(21.4)38-17(54)
Srs Ltd 33.8(33.9)46-25(83)
State Trading 145.7(146.25)226-68(22)
Stovec Ind 419.5(411.45)430-265(0)
Subexltd 9.24(9.26)13-4(79)
Sun Pharma Advanced Research Company 163.3(156.05)179-103(324)
Sundaram Multi Pap Ltd. 16.95(17.05)26-15(97)
Sundclayton 447.15(434.95)455-250(0)
Sunflag Iron 20.75(20.5)23-13(14)
Superhouse Le 94.95(95.1)121-42(5)
Supreme Ind 420.7(421.2)478-301(1)
Surya Roshni 67.4(67.6)83-59(23)
Suven 71.45(71.5)83-22(88)
Swaraj Engin 631.15(619.05)672-382(0)
T,U,V,W,X,Y
T A S C Pharma 18.25(18.35)21-3(304)
T I L 130.95(131.95)188-83(2)
T.v. Today 111.2(110.95)129-53(31)
Taj Gvk 57.8(58.4)70-53(3)
Tata Coffee 905.05(880.65)1675-869(25)
Tata Investment 410.95(407.65)499-347(14)
Tata Sponge 376.15(357.6)420-217(99)
Themis Medicare 63.35(60.35)77-40(9)
Thirumalai Chem 90.7(89.6)117-68(2)
Thomas Cook 77.0(74.9)92-47(419)
Tide Water 7414.85(7339.7)8095-6556(0)
Timken India 166.3(166.05)180-128(19)
Tn Petropro 10.0(10.05)12-7(56)
Tourism Fin 22.55(22.6)25-17(11)
Tplplast 95.0(95.3)183-64(4)
Transport Co 91.4(93.1)109-44(15)
Trent 1023.55(1016.55)1339-902(0)
Trigyn Tech 25.9(24.95)26-6(28)
Triveni Eng & Ind 14.94(14.12)19-10(27)
Ttk Prestige 2939.9(2969.65)3899-2870(1)
Ttml 7.18(6.96)10-4(328)
Tube Invest 191.65(184.0)199-123(168)
Ubholding 24.35(24.6)67-17(38)
Uflex 70.2(71.55)93-47(86)
Ultratech 1706.1(1691.7)2066-1404(3)
Uni Abex Alloy 211.4(201.35)211-107(3)
Unichem Lab 204.1(203.95)225-138(3)
Unitdspr 2353.05(2364.6)2816-1708(65)
Unitech 12.45(12.61)32-11(1664)
Ushamartin 31.6(31.8)37-20(16)
Uttam Steel 62.9(63.45)84-39(12)
Vaibhav Gems 702.9(716.3)788-84(2)
Vardhtext 345.2(347.95)410-241(3)
Varun Shipping 7.24(7.05)12-5(39)
Venkys 468.7(471.35)594-390(1)
Vikas Wsp 15.45(15.65)36-13(161)
Vikasglo 229.3(227.95)271-76(5)
Vinati Organics 230.75(232.65)245-74(1)
Voltas 122.55(122.4)125-62(166)
Waterbase 16.63(15.35)16-5(145)
Wellworth Fin 7.12(7.4)9-4(271)
Wendt 1049.8(1025.85)1350-922(0)
West Coast Pap 51.55(51.8)85-37(53)
Whirlpool 192.1(188.0)240-141(17)
Wire & Wireless 19.35(18.75)28-13(155)
Zandu Phar 859.8(845.65)1419-789(0)
Zensar Tech 398.7(390.1)429-180(31)
Zenu Infotech 101.4(102.45)103-46(193)
Zyden 16.95(16.55)50-14(68)
GROUP T
A
Aarti Drugs 216.3(212.0)262-129(2)
Abm Knowledgeware 38.45(38.0)58-27(5)
Amara Raja 377.5(372.3)384-207(14)
Arrow Coated Pr 42.15(40.15)42-7(19)
Arvind Remedies 43.4(43.15)59-24(54)
Atlas Cycles 221.3(221.95)366-199(2)
B
Bajaj Steel Ind 151.75(148.4)168-57(3)
Best Eastern Hotels 23.05(22.05)25-12(67)
Bharat Ferti 94.8(98.55)147-64(19)
Blissgvs 44.85(44.9)50-25(22)
Brilliant Securities 50.05(52.5)132-33(62)
C,D
Choice International 37.9(37.4)58-33(45)
Cravatex 218.8(208.4)453-180(1)
Cressanda Solutions 54.05(54.15)60-38(276)
Cybertech Sys 27.85(27.95)31-10(8)
D C M 74.4(71.6)78-59(35)
D G P Windsor 19.1(19.05)21-7(20)
Db Stock Brokers 89.5(89.6)99-87(26)
Dhanalakshmi Bk 30.55(30.85)58-24(28)
E,F,G,H,I,J
E P C Ind 107.5(105.45)149-84(12)
Financial Tech 326.2(310.7)971-102(578)
G M Breweries 103.2(100.85)115-55(127)
Goodricke Group 133.3(132.3)155-106(14)
Hind Rectifiers 34.05(33.35)70-28(8)
I F B Ind 73.45(74.1)102-38(3)
Jayaswals Ne 7.02(7.01)13-5(40)
K,L
Kalyani Sharp 11.11(11.25)24-8(18)
Kaypowr 17.48(17.22)18-9(34)
Kopran 22.9(22.6)30-11(25)
Kotawala Ind 304.45(306.9)366-199(153)
Lotus Chocolate 64.75(64.0)70-43(12)
Luminaire Technologies 32.95(34.4)56-25(561)
M,N,O
Mindteck 37.35(35.65)44-12(57)
Moldtek 39.15(39.95)43-19(15)
Motor & Gen Fin 41.5(40.5)54-31(5)
Mount Ev Min 101.35(101.95)148-98(12)
Nelco 37.4(38.6)50-27(20)
Orient Press 68.9(66.05)150-49(4)
P,Q,R
Peninsula 28.7(28.7)62-25(96)
Piccadily Agro 26.4(26.05)28-16(11)
Pilani Investment And Industries Corporation 1072.45(1069.45)1430-1052(0)
Prakash Ind 37.1(36.05)46-24(34)
R S Software 189.65(185.8)203-102(20)
Rain 36.65(37.15)51-29(25)
Rander Fin 66.7(66.3)70-11(291)
S
S P L 140.5(142.2)155-61(11)
Shalibhadra Fin 21.85(21.0)52-17(30)
Shyam Star Gems 47.5(47.25)53-28(27)
Singer India 73.35(73.85)125-67(6)
Som Distilleries 235.0(256.85)320-183(64)
Sri Adhikari 71.85(71.25)91-68(14)
Symphony Comfort 496.7(494.1)515-270(1)
Synergy Multibase 38.55(37.15)44-28(6)
T,U,V,W,X,Y,Z
Tasty Bite 251.5(240.05)252-110(8)
Venus Remedies 222.45(222.9)358-140(6)
Walchandnagar 56.85(56.9)74-40(74)
GROUP S
A
Abc India 96.35(93.55)167-88(20)
Abcbears 52.25(52.0)74-40(10)
Ador Fontech 58.7(57.7)84-50(4)
Akschem 125.0(127.2)176-21(6)
Albert David 113.0(110.8)141-80(4)
Albright & Wil 725.0(686.25)843-325(0)
Alphageo 99.35(99.4)109-21(1)
Amtek Auto 90.7(92.4)94-58(273)
Amtek India 65.35(67.15)108-49(38)
Atul Auto 278.0(289.8)315-139(3)
Avanti Feeds 425.15(416.75)439-83(30)
B,C
Bajaj Elect 232.3(229.4)237-149(13)
Balaji Amines 36.6(36.9)54-28(10)
Balkrishna Ind 394.95(387.3)401-199(14)
Bambino Agro 71.75(68.35)77-30(7)
Bf Utilities 519.1(532.9)669-118(4)
Bharat Bijlee 335.65(334.2)531-259(0)
Bi 43.15(43.25)160-36(13)
Camson Bio Technologies 63.4(59.55)79-38(18)
Carnation Nutra 468.25(467.8)748-415(4)
Century Plyboards India 23.75(23.0)50-22(5040)
Cheviot 290.3(288.3)318-252(1)
D,E,F,G
Diamond Power Infrastructure Ltd 45.95(46.3)74-28(5)
Dolphin Off Ent 85.7(86.6)120-56(27)
Ece Industries 99.85(92.8)138-73(14)
Emami 437.9(435.6)539-376(2)
Emco 24.5(24.45)32-10(70)
Forbes Gokak 505.0(509.5)680-471(0)
Gabriel India 23.25(23.25)26-16(76)
Garwoffs 200.95(191.4)200-44(76)
Geojit 20.45(20.4)26-15(9)
Granules Ind 272.05(273.4)294-90(36)
Gulf Oil Corp 98.1(96.8)111-56(50)
H,I,J,K
Haldyn Glass 11.74(11.89)15-10(19)
Hawkins Cook 1892.35(1899.5)2460-1602(1)
Helios & Matheson 123.4(124.4)135-35(54)
Hind Tin Works 31.45(30.0)43-19(11)
Indo Matsushita 130.05(134.7)161-118(1)
Int Travel House 145.0(145.05)177-117(1)
Ion Exchange 81.3(81.05)130-78(8)
Jmfinan 26.15(26.05)31-15(242)
K Sera Prod 12.0(12.0)17-7(4119)
Kanpur Plastipack 29.15(27.8)29-14(6)
Kennamet 511.15(526.2)604-365(0)
L,M,N,O,P,Q
Lambodhara Textile 120.0(119.8)152-76(3)
Linc Pen & Plastics 44.7(45.05)52-28(11)
Man Indus 57.9(57.7)131-51(8)
Mayur Uniquo 444.15(440.85)472-200(3)
Mazdaltd 104.0(106.65)129-80(2)
Mercator Lines 17.9(17.75)21-9(54)
Navin 258.3(259.1)300-148(0)
Orient Abrasive 17.5(17.65)22-9(14)
Oriental Carbon 125.15(115.9)145-75(27)
Patel Eng 56.8(55.25)72-27(223)
Punjchem 63.8(64.05)65-29(3)
R,S,T
Rainbow Papers 74.55(74.85)83-71(70)
Revteqp 166.0(170.0)300-162(1)
Shakti Pumps 72.35(71.85)88-38(6)
Steel Str Wheel 126.85(121.7)202-111(13)
Sukhjit Starch 192.05(192.0)224-146(2)
Sumeet Ind 21.55(20.8)32-17(56)
Super Sales Ag 294.8(289.2)305-160(1)
Taneja Aerosp 24.3(22.1)27-12(41)
Tilaknagar Industries 52.25(51.75)74-44(41)
Transpek Ind 105.0(104.0)119-61(25)
Tvs Srichakra 266.5(275.55)310-154(0)
U,V,W,X,Y,Z
Ultramarine & Pig 46.55(47.55)64-38(13)
Unitedbrew 785.45(788.6)1005-587(22)
V I P Ind 66.6(64.3)75-38(732)
V S T Tillers Tr 821.2(817.0)859-330(4)
Vadilal Ind 124.7(128.3)235-101(10)
Vimta Labs 50.75(50.0)61-14(3)
Vinati Organics 230.75(232.65)245-74(1)
Wim Plast 390.95(398.0)473-251(1)
Z F Steer Gear 229.5(228.0)279-204(1)
Zicom Elec Sec 62.35(64.05)94-37(6)
Zydus Wellness Ltd 468.25(467.8)748-415(4)
GROUP Z
A,B
A P S R T C 142.4(135.65)142-24(2)
Ahmedabad Gas 261.45(261.3)271-9(24)
Akai Asian 486.2(486.05)510-384(89)
Apeego 7.08(6.75)124-2(32)
Arcotech 175.3(174.8)267-48(13)
Asianlak Capital And Finance 70.1(68.95)93-20(463)
Associated Textile Rubber Products 70.05(72.2)199-12(429)
Banas Finance 35.1(36.9)72-16(35)
Beryl Drugs 26.9(26.95)33-15(42)
Bonanza Ind 96.0(93.0)117-47(5)
Bubna Stock Broking Services 15.85(16.65)19-5(104)
C,D,E,F,G
Caplin Point L. 138.7(137.0)150-43(97)
Centron Ind 36.5(35.7)36-5(686)
Clarus 46.4(42.2)66-26(4)
Dahyabhai Sons 348.0(360.2)414-15(5)
Emed.com Technologies 458.5(458.95)463-145(6)
Esaar 55.5(56.5)63-11(217)
Exdon Trading Company 14.21(14.21)14-1(500)
Gomti Finlease 37.5(38.25)99-22(136)
Govindji Tri 988.25(919.35)995-183(95)
Grandma Trading & Agencies 278.05(277.05)288-30(19)
Grenada Investment & Trading Comapny 45.7(43.8)78-34(50)
Growel Investment 189.75(186.05)189-14(2)
Gujarat Automotive Gears 1091.7(1075.15)1184-765(11)
H,I,J,K,L
Hb Estate Developers 14.01(14.26)23-8(15)
Hind. Copper 59.4(59.2)129-42(32)
India Tourism 65.3(66.45)1542-65(15)
Infodrive Soft 8.24(7.85)10-2(34)
Intec Secur. 79.2(83.4)115-62(3)
Jalan Metallurgical 35.0(34.7)152-29(122)
Jolly Plastic Ind 88.9(90.7)317-52(15)
Kappac Pharma 691.55(676.6)730-22(144)
Krishnadeep Trade 40.8(42.6)63-25(6)
Lesha Steels 101.25(101.25)107-48(9)
M,N,O
Mahanivesh 129.7(132.3)531-49(7)
Mahesh Agricultural Implements & Steel Forgin 28.75(27.4)33-17(11)
Malti Textiles Mills 104.55(105.1)110-50(25)
Mandsaur Ferro 252.6(252.7)261-26(20)
Memory Polymers 139.25(143.0)147-32(5)
Midland Polymers 62.35(64.15)80-8(644)
Moryo Industries 196.9(199.25)207-60(38)
Mppolyprole 18.42(17.55)19-4(13)
Mudit Finlease 103.75(105.45)390-103(3)
National Min 136.95(137.85)154-92(120)
New Bom Prtg 18.05(18.2)21-8(66)
P,Q
P I Industries 238.6(241.45)266-110(3)
P L Enterprise 540.25(544.9)587-11(56)
Parag Shilpa Investments 518.05(510.5)520-9(82)
Parikh Herbals 21.8(22.9)36-8(172)
Pflinfotc 552.15(547.65)560-38(17)
Pro Fin Capital Services 102.0(97.2)102-49(7)
Pyramid Trading & Finance 50.85(51.3)52-0(96)
R
Rajesh Strips 66.8(64.3)131-19(14)
Ram Kaashyap 24.6(25.15)27-12(1031)
Rasoya Proteins 15.9(15.95)20-5(547)
Ratni Invest 206.6(206.45)213-3(152)
Regency Hospital 44.9(44.35)50-36(8)
Responind 94.25(94.2)116-72(19)
Riba Textiles 18.5(18.6)57-15(32)
Robinson 102.0(97.55)109-39(89)
Rosebud Commercial 111.4(110.6)120-44(4)
S
Sanyei Mediquip 42.3(42.25)43-40(6)
Secunderabad Healthcare 19.4(20.4)33-11(21)
Shaktiman Mercantile 34.9(34.95)60-34(11)
Sharp Trading & Finance 964.2(960.45)1072-293(71)
Shilpamedca 340.7(349.5)356-136(1)
Shree Shaleen Investments 31.4(33.0)66-17(225)
Shreeom Trades 112.5(112.45)112-79(425)
Sidhi Holdings & Traders 174.8(173.65)185-1(141)
Sudarshan Chem 463.7(470.65)474-256(1)
Sulabh Eng 204.9(203.95)218-57(178)
Surabhi Chem 76.55(76.55)87-3(382)
Swadeshi Indus 245.0(246.0)305-20(6)
Swan Mills 66.3(62.75)77-48(368)
T,U,V,W,X,Y,Z
Tilak Finance 286.5(286.0)294-62(28)
Toshika Chemicals 96.5(97.0)103-58(74)
Trendy Knitwear 25.2(25.15)33-10(14)
Turbo 32.95(33.6)518-32(46)
Universal Cr 245.0(244.0)262-94(2)
Unno Ind 25.8(26.4)40-21(590)
Vax Housing Finance Corporation 10.17(9.31)11-6(283)
Vishal Cotspin 116.2(118.1)164-86(5)

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