Stock Prices as on Mar 7, 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 805.05(780.35)829-448(242)
A C C 1261.65(1208.45)1299-912(54)
Abbot 1652.65(1710.6)1792-1300(1)
Abg Shipyard 250.85(250.75)357-227(45)
Abirlanuv 1078.8(1072.25)1290-930(15)
Acl 181.6(173.9)211-147(311)
Adani Enter 301.8(274.05)309-126(1250)
Allahabad Bank 80.85(79.4)146-64(540)
Alstom Proje 350.85(359.7)408-285(10)
Andhra Bank 58.6(57.9)102-47(350)
Apollo Hosps 887.45(900.3)1096-787(8)
Apollo Tyres 130.4(132.1)134-54(623)
Arvind 153.75(157.25)159-65(265)
Ashok Leyland 17.1(16.0)24-11(2288)
Asian Paints 480.6(474.45)560-376(79)
Aurobindo Phar 506.55(532.2)544-127(727)
Aventis Pharma 2701.6(2689.75)2940-2280(3)
Axis Bank 1406.9(1328.3)1549-764(465)
B
B A S F India 746.9(757.75)808-490(12)
B H E L 183.7(172.8)208-100(1124)
Bajajhoin 966.4(959.2)970-743(2)
Balaji Tele. 45.45(45.15)51-29(88)
Ballarpur Ind 11.87(11.97)19-8(360)
Bank Of India 190.85(183.95)344-126(1015)
Bharat Earth. 227.55(215.8)248-126(169)
Bharat Elec 979.6(980.3)1375-895(3)
Bharat Forge 396.3(410.2)413-185(79)
Bhartiartl 301.4(285.8)373-266(659)
Bk Of Baroda 649.5(615.15)759-429(409)
Bombay Dye 53.3(52.7)103-37(628)
Boschl 9262.35(9228.1)11500-8000(0)
Bpcl 415.3(400.6)428-256(136)
Brigade Enterprises 60.0(57.95)84-45(28)
Britannia Ind 872.95(881.65)972-505(4)
C
C E S C 489.6(495.65)525-252(18)
C M C 1509.6(1555.1)1780-1106(26)
Cadila Health 975.35(1008.45)1079-631(20)
Cairn India 329.45(331.75)338-267(100)
Canara Bank 235.95(231.35)456-189(382)
Central Bank Of India 46.2(45.55)76-43(210)
Century Enka 135.95(136.75)164-92(14)
Century Tex 340.45(336.35)344-195(242)
Chambal Fert 39.0(39.35)57-30(106)
Chennai Petro 63.3(62.1)129-52(34)
Cipla 380.95(379.95)450-364(154)
Coal India Ltd 264.45(256.9)298-215(366)
Colgatepalm. 1335.95(1324.7)1555-1190(16)
Container Corp 843.55(847.45)860-636(131)
Corp Bank 239.75(233.7)429-220(39)
Crompton Gr. 145.35(139.35)147-71(624)
Cummins India 513.65(507.5)530-365(149)
D,E,F
Dabur India 172.1(173.45)184-128(78)
Dena Bank 56.15(55.05)98-41(400)
Dish Tv India 50.6(49.25)71-39(428)
Dlf 167.0(152.0)289-120(2047)
Dr Reddy`s Lab 2726.25(2827.9)2939-1732(113)
Dredging Corp 224.85(225.75)332-152(24)
E I H 62.65(63.5)65-43(40)
Educomp Sol 23.3(24.0)85-17(250)
Eng India 161.15(154.6)197-121(486)
Escorts 123.35(118.25)145-48(712)
Essel Propack 53.2(54.1)56-29(32)
Exide Ind 118.35(116.55)143-99(176)
F D C 124.0(129.9)143-79(42)
Federal Bank 84.1(80.85)100-44(498)
Finolex Cables 86.55(86.5)92-41(63)
Finolex Ind 192.1(193.25)199-87(53)
G
G E Shipping 314.8(313.0)329-199(26)
Gail 387.95(383.75)391-273(62)
Geometric 113.95(117.55)124-61(185)
Gillette Ind 1943.3(1949.4)2464-1872(1)
Glaxo Smithk. 2649.3(2677.45)3054-2100(5)
Glaxocon 4294.95(4340.0)6020-3645(1)
Gmr Infra 21.8(20.7)25-10(936)
Godrej Cp 738.75(754.35)977-672(14)
Grasim Ind 2764.4(2738.6)3159-2121(8)
Great Offshore 64.7(65.35)80-36(20)
Guj. Min Deve 109.2(106.75)183-76(22)
Gujarat Gas 222.8(223.15)305-159(11)
Gujarat Narmada 73.2(73.2)90-59(18)
Gujarat St Petronet 59.1(59.35)73-46(93)
H
H C L Infosys 28.45(28.5)40-19(974)
H C L Tech 1484.15(1490.3)1588-673(71)
H D F C Bank 711.35(675.5)727-528(378)
H M T 29.85(29.8)39-20(65)
Hdfc 848.6(837.2)931-632(782)
Hdil 48.0(45.3)71-26(4311)
Hero Honda 2003.2(2011.7)2214-1434(23)
Hexaware Tec 156.85(162.7)167-72(459)
Hind Petro 290.4(283.2)324-158(126)
Hind Zinc 123.9(123.4)141-94(95)
Hindalco Ind 124.65(120.4)126-83(1686)
Hindujav 274.05(273.9)485-242(8)
Hpcl 290.4(283.2)324-158(126)
Hsng Dev Infra 48.0(45.3)71-26(4311)
Hsq Dev Fin 848.6(837.2)931-632(782)
Htmt Global Sol 569.05(588.15)632-218(9)
Hul 550.2(549.85)725-432(69)
Hul 550.2(549.85)725-432(69)
I
I C I India 789.55(790.0)1195-750(1)
I T C 337.55(334.7)380-281(394)
Icici Bank 1201.3(1133.65)1236-758(747)
Idbi 59.85(58.7)93-52(398)
Idea Cellular 135.7(132.15)188-101(381)
Idfc 104.9(103.65)165-76(1186)
India Cements 58.0(57.15)91-43(247)
India Infoline 72.5(72.45)77-40(31)
Indiabulls Real Est 54.3(51.95)87-45(2145)
Indian Bank 106.5(102.5)182-60(101)
Indian Hotels 71.25(71.8)74-37(111)
Indian Ovrsea 48.55(48.6)75-37(75)
Indusind Bank 443.95(420.95)530-318(327)
Infosys Tech 3740.95(3835.7)3847-2190(106)
Ingersollrand 398.9(399.0)436-301(4)
Ingvysya 590.2(564.2)667-405(23)
Ioc 266.6(263.85)320-186(304)
Ipca Lab 828.25(856.45)906-484(48)
J,K,L
J & K Bank 1416.2(1376.7)1496-995(10)
J B Chem 134.3(137.25)141-70(151)
Jaiprakash Ass 47.8(43.55)83-28(8574)
Jaypee Infratech Limited 19.05(18.95)45-14(911)
Jet Airways 223.9(223.9)688-210(322)
Jindal 51.15(50.5)100-37(283)
Jindal Stainless 33.25(32.5)68-31(69)
Jindal Steel 256.9(252.6)369-181(175)
Jsw Steel 940.6(908.55)1046-451(134)
Kotakbank 711.9(688.4)804-588(111)
L I C Hsq Fin 223.15(215.6)280-152(755)
L&t 1197.55(1142.0)1221-678(821)
Lupin 965.75(983.45)1003-589(86)
M,N
M & M 980.55(955.05)1026-741(123)
M&m 980.55(955.05)1026-741(123)
Mangalore Ref 41.3(41.1)57-26(56)
Maruti 1735.9(1649.9)1864-1217(107)
Mastek 210.15(216.7)227-103(63)
Merck 593.3(602.2)689-522(5)
Mphasis Bfl 403.2(412.85)513-347(23)
Mtnl 14.35(14.2)24-9(513)
Mtnl 14.35(14.2)24-9(513)
N T P C 116.25(116.7)162-110(444)
Nation.ferti 23.2(23.1)64-17(48)
National Alum 33.65(33.9)47-24(68)
Nestle Ind 4894.85(4882.9)5864-4410(2)
Neyveli Lignite 57.65(56.8)77-49(43)
Novartis India 424.7(435.8)639-361(11)
O,P,Q
O N G C 315.45(309.0)353-234(826)
Omaxe 128.05(126.45)159-115(123)
Oracle Fin 3011.55(3039.85)3415-2350(1)
Orchid Chem 48.8(48.35)90-35(444)
Oriental Bank 189.05(187.95)291-121(267)
P & G Hygiene 3081.35(3113.95)3325-2451(1)
Parsvnath Dev 25.45(26.2)43-22(192)
Pfizer 1146.3(1169.0)1779-985(5)
Pidilite Ind 285.0(290.35)314-219(38)
Pnb 617.05(595.05)852-402(319)
Polaris Soft 144.05(153.25)168-96(287)
Power Fin Corp 173.35(167.45)209-97(528)
Power Grid Corp 98.7(97.6)116-86(455)
Punj Lloyd 27.65(27.1)57-20(1205)
R
Ramco Systems 245.05(240.35)250-67(27)
Ranbaxy Lab 370.1(371.7)490-253(339)
Rashtriya Chem 31.9(31.55)46-26(245)
Raymond 279.05(277.3)329-176(65)
Rcom 118.3(113.8)164-50(2593)
Reliance Capital 328.95(323.05)407-290(933)
Reliance Ind 869.0(822.0)927-765(792)
Reliance Power 66.9(64.15)83-58(2738)
Relinfra 400.75(398.9)463-308(808)
Rolta India 75.45(78.35)79-50(351)
S
S A I L 61.35(59.75)74-37(403)
Sbi 1648.75(1576.2)2469-1452(508)
Shipping Corp 36.95(37.15)50-26(67)
Siemens 666.9(649.75)682-414(98)
Skf 746.15(754.3)779-432(12)
Sobha Developers 329.1(318.1)429-214(26)
Sterling Biotech 9.93(9.46)10-3(215)
Sterlite Optical 21.1(20.7)28-15(174)
Sun Pharma 612.15(621.0)653-398(172)
Suntv 389.75(386.1)457-324(80)
Suzlon Energy 10.59(10.62)17-5(1632)
Syndicate Bnk 88.7(87.55)137-61(211)
T,U,V
Tata Chem 285.85(291.3)333-234(122)
Tata Elxsi 564.0(602.9)668-156(730)
Tata Power 79.15(78.5)102-68(541)
Tata Tea 143.2(142.6)170-122(362)
Tatacomm 288.65(291.2)319-136(110)
Tatamotors 409.0(407.95)420-252(570)
Tcs 2225.1(2241.15)2384-1364(531)
Tech Mahindra 1835.25(1924.0)1936-895(118)
Thermax 731.6(755.95)776-526(5)
Tisco 370.25(364.2)435-195(961)
Titan Ind 254.35(247.1)302-200(271)
Tn Newsprint 123.05(124.2)143-85(24)
Torrent Pharma 555.1(557.6)578-328(50)
Torrent Power 85.9(85.4)174-67(672)
Tvs Motor 86.3(87.25)89-28(221)
Union Bank 115.15(111.3)255-97(737)
Unitedphos 189.25(188.25)218-113(117)
Vijaya Bank 37.0(36.75)56-33(166)
W,X,Y,Z
Welspunguj 67.65(67.55)68-25(71)
Wipro 565.55(584.55)610-315(195)
Wockhardt 459.95(471.3)2166-336(432)
Wyeth 756.4(771.3)1065-553(2)
Zeeenter 277.8(273.7)300-194(128)
GROUP B
A
Agarind 145.05(146.35)185-61(18)
3i Infotech 7.58(7.64)9-3(361)
3m India Ltd 3724.2(3640.0)3800-2880(0)
A P Paper 238.2(242.65)327-179(7)
Aarti Ind 106.95(109.9)119-62(16)
Aban Offsho 502.55(513.75)549-200(294)
Action Construction Equipment 14.8(13.81)15-7(469)
Adani Power Ltd 39.55(37.3)62-29(1782)
Adani Power Ltd 39.55(37.3)62-29(1782)
Adhunik Metaliks 33.8(33.0)36-18(165)
Adlabs Films 56.55(56.0)57-36(170)
Ador Welding 140.45(139.85)152-80(7)
Aegis Logis 149.7(157.75)187-100(41)
Ahmednagar Forg 110.05(110.85)126-73(8)
Aia Engineering 567.95(566.0)586-275(2)
Ajanta Pharma 1020.75(1048.65)1086-404(6)
Alembic 14.39(14.02)17-7(182)
Alembic Pharmaceuticals Ltd 279.95(286.2)309-93(74)
Alstom 207.0(209.3)215-110(25)
Ansal Properties 19.05(18.75)28-12(77)
Anuh Pharma 154.65(160.95)168-105(9)
Apar 124.55(125.35)166-83(12)
Aptech 69.95(71.1)89-40(45)
Archies 16.0(16.3)24-13(65)
Aries Agro 57.45(59.45)63-28(19)
Arrow Webtex 105.0(104.95)127-38(782)
Asahi Songwon Colors 83.1(84.9)94-53(23)
Asahi Songwon Colors Ltd 83.1(84.9)94-53(23)
Ashapura Mine. 54.45(55.75)70-27(136)
Ashika Credit Capital Ltd 100.3(100.25)255-52(204)
Asian Oilfield 60.95(62.15)67-11(23)
Astec Life Sciences Ltd 39.9(39.4)43-14(39)
Astra Micro 48.55(48.3)63-30(45)
Astra Zeneca 1083.7(1064.35)1285-595(28)
Astral Poly Technik 384.5(383.6)410-134(9)
Atlanta 38.4(37.9)55-24(50)
Atul Chem 426.1(426.7)475-280(4)
Aurionpro Solutions 159.4(155.2)162-42(81)
Autoline Industries 67.2(70.25)133-46(75)
B,C
Bajaj Auto Fin 1638.65(1614.4)1644-965(7)
Bajaj Hind 13.7(13.69)24-11(422)
Balmer Lawri. 308.9(306.8)410-286(4)
Balrampur Chini 48.7(49.55)54-34(102)
Bank Of Maha 32.0(31.75)62-29(101)
Bata India 1068.6(1071.6)1085-688(13)
Bayer 1523.2(1554.6)1829-1065(3)
Berger Paints 209.5(208.95)256-185(38)
Bgr Energy Systems 112.8(108.6)242-70(323)
Bhandari Hos. 43.05(43.55)45-16(180)
Bhartiya Int 195.9(192.4)244-113(13)
Bhussteel 454.5(454.0)504-445(28)
Bihar Caustic 128.15(134.55)137-60(17)
Biocon Ltd 442.25(454.9)497-264(86)
Blue Star 162.95(158.6)187-130(39)
Blue Star Inf. 126.0(138.25)144-48(57)
Bombay Bur Trdg 96.0(95.9)132-83(23)
C R I S I L 1187.7(1172.65)1270-881(2)
Camlin Fine Chemicals 28.95(28.8)30-14(59)
Can Fin Homes 182.45(190.0)198-113(11)
Carborun. Univ 141.9(132.15)155-97(175)
Cclpr 43.45(43.55)49-21(38)
Ceat 330.2(339.8)384-87(272)
Cerasan 838.55(823.05)855-420(3)
Cgigarsh 111.75(113.4)125-50(8)
Chirawa Cements 179.85(188.65)204-30(91)
City Union Bnk 49.25(48.85)60-37(66)
Colourchem 607.1(607.7)671-371(4)
Core Project 13.64(13.87)71-12(483)
Coromandel Engineering Company Ltd. 27.5(28.05)61-24(99)
Coromandel Fert 212.7(216.0)260-162(60)
Cox And Kings(india) Ltd 151.3(156.15)161-84(222)
Cupid Trad 160.05(152.45)305-56(189)
D,E,F
D C M Shr. Con 73.35(73.0)74-50(78)
D F M Foods 290.6(290.0)329-147(3)
Datatech 54.3(57.6)59-18(22)
Deep Industries 40.85(40.45)50-21(45)
Deepak Fert 120.35(119.65)124-81(31)
Den Networks Ltd 145.9(141.25)231-110(18)
Development Credit Bank 55.55(54.9)60-38(234)
Dewan Hsq Fin 224.3(229.55)242-101(52)
Dhampur Sugar 34.85(35.85)52-27(44)
Dhanuka 238.95(239.9)259-114(20)
Dhpind 53.7(52.65)53-20(18)
Dic 360.0(361.75)406-152(4)
Dishman Pharma 95.1(91.1)110-37(534)
Divi's Lab 1390.5(1434.05)1459-905(12)
E I Dparry 131.1(131.15)189-103(23)
Easun Reyrolle 61.9(65.45)80-34(107)
Eclerx Services 1213.95(1283.15)1370-599(4)
Eicher Motors 5434.95(5511.75)5701-2512(1)
Elder Pharma 205.75(211.3)401-188(33)
Elecon Eng 27.65(27.05)38-18(121)
Electrosteel C. 13.92(13.71)20-9(87)
Entertainment Network India 397.5(396.2)402-198(5)
Ess Dee Aluminium 688.0(725.45)769-252(44)
Essar Oil 51.75(51.45)90-44(339)
Essarship 51.7(51.65)94-48(109)
Eveready Ind 42.1(42.85)44-14(62)
Everest 142.9(142.0)229-121(21)
Everonn Systems India 33.8(34.4)75-21(37)
Excel Crop 532.45(541.65)571-150(3)
Excel Info 24.8(23.9)32-15(86)
Fag Bearings 1840.85(1778.5)1849-1100(1)
Fiem Industries 400.75(396.8)409-179(12)
Firstsource Solutions 27.05(28.15)29-9(671)
Flexituff International Limited 228.0(229.8)271-171(11)
Fortis Healthcare 94.7(94.85)114-84(38)
Fortune Fin. 73.35(72.1)86-46(52)
G,H
G I C Hsq Fin 100.1(100.05)128-78(32)
Gandhimathi Appliances 300.0(285.5)400-255(5)
Gateway Distriparks 141.85(144.4)154-98(9)
Gati 63.7(66.4)72-22(936)
Gayatri Projects 49.95(51.7)92-47(45)
Gitanjali Gems 62.65(62.45)649-48(114)
Glenmark Phar 559.2(574.75)612-458(61)
Globus Spirits 76.65(78.55)121-66(23)
Glodyne 7.33(7.71)16-5(154)
Godawari Power 78.55(80.8)95-61(44)
Godfrey Phi. 3209.5(3232.8)3660-2250(0)
Godrej Indus 285.65(287.2)324-218(41)
Goodyear India 423.05(433.95)445-237(20)
Goplee Infotech 9.5(9.69)17-6(130)
Greave 62.8(61.05)77-53(64)
Gruh Fin 267.75(271.0)282-188(30)
Guj. Alkalies 168.25(165.95)222-135(6)
Guj. Fluoroch. 242.0(232.3)306-190(14)
Guj. Nre Coke 8.16(8.28)19-7(3354)
Guj. State Fert 47.4(44.45)63-43(2804)
Gujapoind 107.05(106.0)121-76(11)
Gujarat Pipavav Port Ltd 78.35(74.4)79-42(445)
H E G 203.95(205.35)226-140(8)
H F C L 8.19(8.19)10-6(356)
H K Finechem 117.6(112.2)121-39(46)
Hanung Toys 17.95(17.05)138-12(119)
Hatsun Agro 286.45(289.65)325-81(9)
Havell`s India 811.9(802.05)844-556(26)
Hercules Hoists 112.7(112.5)134-75(21)
Heritage Food 200.6(201.75)272-169(6)
Hikal 481.2(484.8)556-360(3)
Himatsingka S. 55.0(56.7)66-25(42)
Hind Con 15.76(14.81)16-7(3261)
Hind Oil Exp 43.2(37.3)73-22(782)
Hind Sanitary 108.55(109.65)113-70(25)
Hondasiel 525.35(549.7)595-295(32)
Honeywell 2753.15(2726.4)2820-2201(0)
Hotel Leela 16.3(16.1)24-14(573)
Ht Media 82.35(80.5)123-69(223)
Hyderabad Ind 269.55(270.1)407-238(6)
I,J
I F C I 24.5(23.85)32-17(1769)
I T I 16.3(16.3)21-12(103)
I V R Cons 12.16(11.55)26-9(2135)
Ibn18 22.95(21.95)32-15(1318)
Icra 1864.75(1872.4)1975-938(0)
Il&fs Transportation Networks Ltd. 127.6(120.75)204-98(39)
Inabs 425.45(446.35)620-334(5)
India Glycols 93.5(86.45)150-83(254)
Indiabulls Housing Finance Ltd 206.3(202.7)285-166(167)
Indian Infotech And Software 7.64(7.79)48-7(4428)
Indoco Remedies 136.35(142.7)161-55(34)
Indraprastha Gas 255.4(253.85)328-236(19)
Indswift Lab 35.5(35.75)53-19(113)
Info Edge India 605.75(622.4)707-285(12)
Infotech Ent 342.4(373.15)388-157(146)
Innov. Tech Pk. 24.65(25.0)30-12(48)
Inox Leisure 107.05(105.85)127-50(62)
Irb Infrastructure Developers 93.45(86.6)136-51(1109)
Ivrcl Infrastruc 12.16(11.55)26-9(2135)
J B F Ind 70.75(71.25)115-65(21)
J K Ind 142.0(146.25)182-80(122)
Jagran Prakashan 89.15(89.95)103-77(18)
Jai Corp 68.25(70.35)79-35(1299)
Jain Irrigation 61.25(61.45)75-46(256)
Jaiprakash Hydro 14.35(14.05)29-8(2352)
Jbma 101.55(106.85)116-39(23)
Jindal South West Holdings 590.6(596.25)635-250(71)
Jindpolyfm 143.45(144.3)179-105(9)
Jk Cement 217.35(204.45)307-148(52)
Jk Paper 30.1(28.7)34-23(90)
Jklakshmi 90.75(85.3)125-49(133)
Jubilant Org 139.45(141.4)190-65(45)
Jyothy Laboratories 195.4(197.65)223-142(9)
Jyoti Struct 30.45(30.0)35-15(168)
K,L
K R B L 46.4(45.95)48-19(88)
K S B Pumps 257.55(260.3)275-187(4)
Kadvani Sec 69.25(70.2)86-16(16)
Kajaria Ceramic 310.05(309.65)329-174(11)
Kale Consult 675.4(697.35)805-320(5)
Kalpataru Pwr 86.8(84.55)96-56(59)
Kalyani Steels 56.75(56.6)59-31(74)
Kamdhenu Ispat 21.35(21.9)30-20(60)
Kar Vysy Bank 315.6(318.3)532-297(66)
Karnataka Bnk 110.9(109.4)162-69(678)
Kaveri Seed Company 541.4(575.5)611-220(19)
Kecil 59.9(57.05)61-23(175)
Kesoram Ind 66.2(65.9)101-50(94)
Kohinoor 40.35(41.25)57-22(24)
Kolte Patil Developers 94.7(90.3)109-49(222)
Kothari Pro 639.7(672.65)782-273(7)
Kpitcumm 165.65(165.8)189-92(52)
Kpr Mill 116.95(116.95)173-100(16)
Kwality Dairy 33.85(33.95)40-18(67)
La Opala Glass 700.05(706.25)742-292(3)
Lakshmi Machine 2801.8(2810.6)2920-1725(1)
Lakshmi Over 26.3(25.3)47-17(91)
Liberty Shoes 128.35(127.6)163-67(30)
Lovable Lingerie Ltd 329.55(337.05)362-219(30)
M
M And B Switchgears Limited 14.54(15.21)26-8(137)
M R F 20361.1(20344.6)20630-11434(3)
Macmillan Ind 365.4(384.05)424-99(14)
Magmafin 69.65(68.25)103-62(38)
Mah Scooter 488.5(483.5)545-305(39)
Mahforg 77.5(78.25)89-35(28)
Mahindra 261.25(261.6)355-186(271)
Mahindra Ugine 186.7(185.4)201-40(63)
Man Infraconstruction Ltd. 94.75(90.5)172-84(14)
Manali Petro 8.47(7.76)9-5(511)
Manappuram Gen 22.25(22.55)35-9(199)
Mandhana Industries Ltd. 231.95(232.15)288-195(16)
Mangalam Cem 109.7(107.0)164-88(52)
Mangalore Chem 62.5(61.25)73-27(55)
Marico Ind 207.0(206.25)248-188(11)
Mathew Easow 71.0(70.0)71-23(22)
Max India 193.35(195.0)235-150(21)
Mcdowell Holdings 34.25(32.6)53-16(53)
Mcleod Russel India 286.95(291.0)371-240(35)
Mcnally Bharat Engineering Company 53.8(51.35)82-37(64)
Meghmani Organics 7.36(7.0)10-3(223)
Mhril 240.45(237.2)280-206(40)
Mindtree 1541.9(1600.75)1724-782(14)
Mirza 27.15(26.95)37-17(46)
Mmtc Ltd 48.4(47.6)331-37(304)
Monnet Ispat 72.5(73.95)247-70(64)
Monsanto India 1578.15(1661.2)1770-560(12)
Motherson Sumi 233.35(236.9)249-115(68)
Mundra Port 186.9(178.5)189-118(524)
Muthoot Cap 86.35(86.5)118-68(11)
Muthoot Finance Ltd 162.9(165.9)211-73(49)
Mysore Cem 39.0(38.85)50-27(115)
N,O
N I I T 27.8(27.85)30-14(114)
N R B Bearings 42.3(42.5)46-26(24)
Nagarjuna Con 34.35(30.5)43-16(2196)
Nahar Spin 94.95(95.5)129-64(16)
Nandan Exim 31.75(28.9)33-24(237)
Natco Pharma 844.6(865.95)877-390(8)
National Pero 389.7(399.4)498-350(3)
Ndtv 73.2(71.35)100-51(33)
Nectar Lifescn 17.8(16.05)20-9(146)
Nhpc 18.2(18.1)22-14(590)
Nhpc Ltd 18.2(18.1)22-14(590)
Niit Technologies 412.0(446.95)477-234(55)
Nikki Global Finance 208.35(218.9)980-208(200)
Nitin Fire Protection Industries 51.05(51.5)70-48(124)
Nocil 14.8(14.5)17-12(143)
Noida Toll Bridge 23.85(23.85)24-18(59)
Nucleus Soft 214.95(235.5)248-65(231)
Oil India Ltd 486.1(476.55)629-415(47)
Omkar Speciality Chemicals Ltd 129.9(128.25)139-68(134)
Omnitech Infosolutions 13.57(12.96)172-8(120)
Onelife Capital Advisors Limited 179.15(182.65)332-124(73)
Onmobile Global 33.05(32.6)41-19(199)
Opto Circu 28.05(27.55)65-17(354)
Orbit Corporation 16.3(15.42)35-10(180)
Orbit Exp 107.1(108.5)123-59(39)
Orient Cement Limited 42.9(42.95)60-29(22)
Orissa Minerals Development Company Ltd 2322.95(2309.5)3170-1615(4)
P,Q,R
Page Industries 6322.25(6323.3)6399-3130(0)
Pantaloon Ret 82.4(80.0)133-63(693)
Paper Products 93.1(95.45)100-56(247)
Persistent Systems Ltd. 1123.45(1180.75)1220-477(12)
Petronet Lng 126.8(126.35)150-102(87)
Pg Electroplast Ltd 160.15(166.0)237-54(13)
Phillips Carbon 52.65(54.1)76-31(38)
Phoenix Mills 234.75(231.7)293-185(7)
Pidrugs 201.7(202.3)218-81(10)
Pipavav Shipyard 34.55(34.2)75-30(332)
Poly Medicure 412.7(427.85)459-200(6)
Poly Medicure Ltd 412.7(427.85)459-200(6)
Praj Ind 46.9(44.85)50-30(223)
Prakash Steelage Ltd 123.05(123.95)132-78(14)
Pratibha Industries 26.35(25.45)48-16(63)
Pricol 27.8(28.35)31-14(40)
Prime Focus 27.9(27.95)44-23(156)
Prism Cement 30.15(28.35)47-22(747)
Ptc 63.8(63.45)67-34(174)
Ptc India Financial Services Ltd 13.84(13.96)17-9(227)
Puravankara Projects 55.55(52.05)107-50(82)
Pvr 514.5(523.1)657-279(5)
R Systems International 48.25(50.15)68-20(72)
Radha Madhav Corporation 11.9(12.52)13-1(87)
Radico Khait 145.5(153.15)171-88(155)
Rai Saheb Rekh 33.75(32.65)52-21(42)
Raj Television Network 576.75(575.7)649-155(93)
Rajesh Exp 77.65(79.4)137-69(41)
Rallis India 172.9(170.75)184-110(26)
Rasoya Proteins Ltd 15.85(15.9)20-5(1001)
Reliance Indust 377.0(381.35)429-278(689)
Religare Enterprises 299.85(307.05)373-250(26)
Religtech 29.35(26.8)48-16(458)
Ricoh India 128.0(127.0)146-32(15)
Rswmltd 131.6(130.9)175-88(60)
Ruchi Soya Ind 32.5(31.0)73-26(391)
Rural Electrification Corporation 205.65(199.75)245-146(262)
S
S Bk Of Bikaner 286.05(283.7)449-281(43)
S Bk Of Mysore 389.95(379.7)635-376(4)
S Bk Of Travan 369.45(369.45)574-367(25)
S R F 280.15(275.25)295-125(679)
Sadbhav Engi 88.9(89.0)129-52(146)
Saintgobain 14.22(14.43)30-11(68)
Sandur Mang 503.85(493.45)720-301(33)
Sanghi Ind 15.21(15.1)20-12(3378)
Sasken Comm 187.5(196.65)216-100(32)
Se Investments 368.95(366.2)468-365(34)
Seamecltd 75.85(77.25)83-38(18)
Sesa Goa 186.2(186.1)213-119(1485)
Sh Precoated St 51.75(48.4)108-45(103)
Shakti Pumps (india) Limited 72.0(72.3)88-38(15)
Shasun Chem 76.0(77.4)94-45(172)
Shilpa Medicare Ltd 348.4(351.35)392-136(10)
Shree Cement 5104.55(5024.95)5210-3412(1)
Shree Renuka Sugars 21.1(21.15)28-14(306)
Shrenuj & Co 96.2(95.15)128-54(91)
Shriram Trans 620.95(619.15)841-465(32)
Signet 305.85(305.75)360-222(3)
Simplexin 96.9(95.7)155-39(11)
Sintex Ind 37.0(36.8)59-16(1003)
Sks Microfinance Ltd 196.9(206.55)213-95(544)
Sms Pharmaceuticals 251.15(263.55)277-152(3)
Solar Explosives 918.85(905.7)1047-740(5)
Sona Koyo St 17.6(17.4)21-9(90)
Sonata Soft 47.45(50.25)53-22(235)
Southind.bank 22.25(22.45)26-18(545)
Spicejet 14.15(14.4)43-12(2383)
Srei Int Fin 27.0(27.0)37-17(284)
Srs Ltd 34.9(35.3)46-25(112)
State Bank Of Mysore 389.95(379.7)635-376(4)
State Trading 155.8(153.2)222-68(131)
Stovec Ind 473.85(478.95)548-265(3)
Strides Arcolab 370.35(377.6)443-233(31)
Subexltd 8.9(8.87)13-4(126)
Sun Pharma Advanced Research Company 158.2(161.55)179-105(176)
Sundaram Fin 630.85(624.3)634-463(2)
Sundram Fast 50.35(51.55)52-30(22)
Sunteck Realty 277.25(273.85)479-221(22)
Supreme Ind 438.15(457.55)478-302(6)
Supreme Infrastructure India 214.2(209.0)235-149(24)
Surya Roshni 70.9(69.55)83-59(30)
Suven 73.85(74.45)83-22(122)
Swaraj Engin 650.25(650.85)672-382(11)
T,U,V
T A S C Pharma 17.75(16.9)21-3(1370)
T.v. Today 113.15(114.2)129-53(93)
Taj Gvk 60.3(60.85)70-53(17)
Talwalkars Better Value Fitness Ltd. 155.7(153.4)172-110(28)
Tata Coffee 904.45(913.95)1675-869(26)
Tata Investment 455.0(477.55)505-347(56)
Tata Metaliks 49.05(48.7)57-25(28)
Tata Sponge 454.6(478.55)524-217(107)
Thinksoft 313.15(329.6)340-57(21)
Thirumalai Chem 92.05(90.2)116-68(34)
Thomas Cook 79.45(78.25)92-47(103)
Tide Water 7757.05(7677.35)8095-6556(0)
Timken India 187.2(192.35)208-128(36)
Tinplate Of India 48.7(51.2)52-29(85)
Tplplast 109.65(99.7)153-64(68)
Transport Co 94.1(98.15)109-44(61)
Trent 1001.35(1000.7)1339-902(1)
Triveni Turbine Ltd 62.75(59.5)68-45(51)
Ttk Prestige 2897.8(2901.6)3899-2822(2)
Ttml 7.38(7.28)10-4(396)
Tube Invest 182.45(180.4)199-123(21)
Ubholding 25.25(25.7)60-17(299)
Uco Bank 68.7(67.1)84-46(609)
Uflex 69.45(70.3)93-47(44)
Ultratech 1973.6(1958.8)2066-1404(20)
Unichem Lab 221.9(229.25)237-138(49)
Unitdspr 2469.95(2440.5)2816-1708(298)
Unitech 12.1(11.88)31-10(7844)
United Bank Of India 27.75(27.25)66-23(263)
Ushamartin 30.15(29.85)37-20(61)
Usher Agro Ltd. 32.95(32.7)59-24(50)
Uttam Steel 65.65(65.25)83-39(27)
V Guard Industries 430.65(437.2)570-403(7)
V S T Ind 1570.25(1576.35)1769-1400(0)
Vaibhav Gems 711.0(720.05)788-84(3)
Vardhtext 335.65(342.0)410-241(5)
Videocon 168.2(170.5)232-153(19)
Vikas Wsp 14.71(14.67)36-13(217)
Vikasglo 232.7(235.25)271-76(14)
Vinati Organics 265.8(268.95)282-74(10)
Voltamp Transformers 436.25(433.15)523-330(3)
Voltas 144.25(145.25)148-62(368)
W,X,Y,Z
Waterbase 19.3(20.3)22-5(89)
Welspun India 98.25(101.9)106-46(32)
West Coast Pap 53.4(53.5)71-37(56)
Wheels India 569.75(591.7)993-519(8)
Whirlpool 205.85(212.5)240-141(27)
Wire & Wireless 19.05(19.0)28-13(1196)
Yes Bank 375.7(345.85)547-216(3052)
Zandu Phar 889.7(878.25)1399-789(3)
Zee News 13.58(13.73)18-10(77)
Zensar Tech 386.5(393.05)429-180(14)
Zenu Infotech 75.9(78.4)103-46(235)
Zyden 18.35(19.3)50-14(61)
Zylog Systems 12.0(11.29)58-9(458)
GROUP T
A,B
Aarti Drugs 253.85(267.35)274-129(3)
Amara Raja 376.1(388.55)407-207(14)
Arvind Remedies 46.05(46.6)59-24(52)
Atlas Cycles 235.35(233.05)318-199(14)
Best Eastern Hotels 23.5(23.5)25-12(73)
Brilliant Securities 61.85(61.0)130-33(254)
C
Cerebra Int 7.89(7.05)21-6(326)
Choice International 37.0(36.75)58-33(68)
Commitment Cap 11.26(11.81)46-11(110)
Cressanda Solutions 55.1(55.15)65-38(476)
D,E,F
D C M 90.55(93.05)98-59(94)
D G P Windsor 21.95(22.05)23-7(79)
Db Stock Brokers 88.65(88.6)99-87(23)
Dhanalakshmi Bk 35.1(35.0)55-24(188)
E P C Ind 104.0(103.75)149-84(12)
Financial Tech 384.4(370.0)870-102(1046)
G,H,I,J,K,L
G M Breweries 105.45(108.7)115-55(16)
Goodricke Group 139.15(141.05)155-106(10)
Hitachih 155.8(163.35)179-99(12)
Kotawala Ind 312.0(313.2)366-214(173)
Lancorhol 30.0(31.0)42-28(90)
Luminaire Technologies 20.5(20.0)56-18(1601)
M,N,O
Moldtek 41.95(43.35)46-19(68)
Mount Ev Min 103.25(102.2)148-98(75)
Mukta Arts 30.85(31.9)39-24(95)
Nelco 37.75(37.75)50-27(27)
Nfl Infotech 32.6(33.2)57-27(106)
P,Q,R
Peninsula 31.8(30.7)57-25(290)
Piccadily Agro 38.85(37.9)40-16(38)
Prakash Ind 37.7(37.85)46-24(28)
R S Software 195.55(211.4)226-102(76)
Rain 34.2(34.5)51-29(556)
Rander Fin 69.95(69.95)71-14(340)
S,T
S P L 137.25(137.55)155-62(9)
Shyam Star Gems 42.7(44.6)55-28(906)
Som Distilleries 224.2(226.3)320-183(43)
Sri Adhikari 70.1(71.0)89-68(15)
Subhkam 120.0(129.9)214-78(36)
Subuthi Finance 40.65(38.75)97-17(54)
Symphony Comfort 566.0(563.5)590-270(9)
U,V,W,X,Y,Z
Umangdair 30.85(30.85)48-22(39)
Venus Remedies 251.8(262.1)358-140(19)
Walchandnagar 59.95(63.05)74-40(180)
Ybrant Digital 15.47(14.74)45-2(2551)
GROUP S
A
Amtek Auto 106.3(104.5)108-58(213)
Amtek India 66.75(67.6)108-49(82)
Atul Auto 320.8(317.95)337-139(8)
Avanti Feeds 426.3(431.6)515-83(3)
B
Bajaj Elect 255.75(263.7)270-149(28)
Balkrishna Ind 404.0(409.0)419-199(43)
Bf Utilities 544.75(563.65)669-118(37)
Bharat Bijlee 381.05(382.85)531-259(5)
Bi 43.9(42.75)158-36(227)
C,D
Camphor&allied 181.85(181.8)198-100(6)
Camson Bio Technologies 60.0(60.55)79-38(20)
Carnation Nutra 486.65(483.5)748-415(9)
Deepak Nitrite 421.9(415.0)427-211(4)
E,F
Emami 452.45(464.65)539-380(5)
Emco 25.7(26.2)32-10(63)
Erainfra 13.96(13.3)160-12(109)
Forbes Gokak 504.4(526.85)666-471(4)
Forcemot 347.7(351.1)437-225(3)
G
Gabriel India 24.85(24.85)26-16(90)
Garwoffs 241.2(229.75)241-44(61)
Granules Ind 269.1(279.0)294-90(64)
Gulf Oil Corp 98.1(96.4)111-56(126)
H,I,J
Hawkins Cook 1885.25(1902.4)2460-1602(1)
Helios & Matheson 100.9(106.85)135-35(36)
Ion Exchange 85.05(86.05)116-78(14)
Jmfinan 27.3(26.65)31-15(794)
K,L
K Sera Prod 13.0(12.99)17-7(2288)
Kennamet 550.0(534.45)604-365(8)
Linc Pen & Plastics 54.25(54.45)63-28(33)
M,N
Madhucon Projects 12.98(11.86)29-7(111)
Mayur Uniquo 476.0(466.85)496-200(2)
Mercator Lines 19.0(19.1)21-9(88)
Mohit Industries 40.35(41.0)51-24(37)
N C L Ind 18.55(19.3)32-16(52)
O,P,Q,R
Oriental Carbon 134.0(134.15)145-75(9)
Patel Eng 58.85(59.9)68-27(127)
Plastiblends 112.9(112.1)118-54(13)
Punjchem 73.55(72.55)76-29(22)
Rainbow Papers 74.45(74.85)82-71(54)
S
Sanwaria Agro 8.2(7.72)37-5(223)
Schenectady 534.45(535.9)648-356(24)
Shakti Pumps 72.0(72.3)88-38(15)
Sharon Bio-medicine 45.0(46.45)57-27(284)
Super Sales Ag 421.15(403.2)457-160(5)
T,U
Tilaknagar Industries 56.2(55.0)74-44(279)
Tvs Srichakra 270.25(267.2)310-154(4)
Unitedbrew 812.75(811.9)1005-593(28)
V,W,X,Y
V I P Ind 71.85(74.75)77-38(289)
V S T Tillers Tr 811.9(816.05)859-330(2)
Vinati Organics 265.8(268.95)282-74(10)
Wim Plast 426.9(434.55)473-251(15)
Yuken India 179.35(163.05)179-81(9)
Zydus Wellness Ltd 486.65(483.5)748-415(9)
GROUP Z
A,B,C
Aarey Drugs 11.45(11.79)31-9(182)
Ahmedabad Gas 258.0(258.0)271-9(53)
Akai Asian 492.7(492.05)510-384(136)
Anuvin Industries 15.1(14.6)20-8(102)
Arcotech 174.95(174.8)267-53(12)
Asianlak Capital And Finance 47.1(49.1)93-25(1154)
Associated Textile Rubber Products 45.9(48.1)199-12(758)
Beryl Drugs 42.5(44.4)48-15(264)
Blue Circle Services 10.5(10.91)15-4(156)
Caplin Point L. 165.5(170.95)179-43(109)
Centron Ind 36.95(36.9)38-5(737)
D,E,F,G,H
Dahyabhai Sons 442.0(426.4)442-19(26)
Emed.com Technologies 473.9(474.0)480-145(4)
Esaar 52.1(57.1)64-11(689)
Essen Supplements 31.55(30.05)34-12(50)
Gomti Finlease 30.45(31.05)99-22(106)
Goodluck Steel Tubes 21.85(22.45)25-14(444)
Govindji Tri 1152.3(1145.8)1170-183(28)
Grandma Trading & Agencies 281.5(280.15)288-41(28)
Grenada Investment & Trading Comapny 52.0(49.75)64-34(21)
Gujarat Automotive Gears 214.5(222.7)279-153(15)
Hind. Copper 63.35(61.35)122-42(300)
I,J,K,L
India Tourism 72.7(69.25)1490-61(14)
Insul Elec 277.25(273.85)479-221(22)
Intec Secur. 87.1(92.15)115-62(100)
Ispat Alloys 12.3(11.9)14-7(314)
Jalan Metallurgical 44.55(42.45)111-29(211)
Jalgaon Reroll 16.9(17.5)28-16(56)
Kailash Auto Finance 38.45(38.35)48-13(1623)
Kappac Pharma 688.2(708.95)734-31(160)
Krishnadeep Trade 54.9(53.7)63-28(97)
Lesha Steels 113.9(106.0)116-48(131)
M
Mahanivesh 104.15(106.25)522-49(11)
Malti Textiles Mills 104.8(104.85)110-50(321)
Mandsaur Ferro 252.65(252.65)261-27(30)
Marudhupandi Finance 93.7(94.25)100-44(387)
Mediaone 45.2(44.0)48-18(55)
Memory Polymers 143.85(142.25)150-32(20)
Moryo Industries 205.0(199.0)207-60(164)
Mppolyprole 20.65(21.7)23-4(190)
Mudit Finlease 90.4(91.75)390-90(25)
N,O,P,Q
National Min 131.6(132.7)148-92(288)
Ncl Research And Financial Services 418.0(426.3)2200-417(17)
New Bom Prtg 17.8(17.9)21-8(64)
P I Industries 260.65(273.0)278-110(12)
P L Enterprise 519.55(528.35)587-11(74)
Parag Shilpa Investments 535.2(535.15)535-13(227)
Parikh Herbals 22.85(21.8)36-8(306)
Pflinfotc 546.55(542.55)560-38(27)
Pro Fin Capital Services 129.15(124.2)130-54(12)
Pyramid Trading & Finance 50.7(50.6)52-0(1048)
R
Rabha Plastics 46.15(45.65)55-23(53)
Ram Kaashyap 24.5(26.25)28-12(585)
Rasoya Proteins 15.85(15.9)20-5(1001)
Ratni Invest 206.65(206.65)213-4(159)
Ravinay Trading Company 51.3(50.3)177-30(380)
Responind 96.05(95.3)110-72(22)
Robinson 85.05(89.5)109-39(37)
Rosebud Commercial 111.8(115.05)123-47(8)
Rutron International 7.75(7.99)27-7(1709)
S
Sanyei Mediquip 42.3(42.25)43-40(35)
Sharp Trading & Finance 966.4(971.3)1072-293(175)
Shilpamedca 348.4(351.35)392-136(10)
Shree Shaleen Investments 21.25(21.65)66-21(699)
Shubham Granites 44.7(41.4)54-8(52)
Sidhi Holdings & Traders 199.25(190.4)199-2(256)
Suditi Ind 19.85(20.0)28-8(89)
Sulabh Eng 204.75(204.35)218-59(119)
Surabhi Chem 76.55(76.55)87-3(347)
Swadeshi Indus 284.0(270.15)305-25(41)
Swan Mills 62.15(62.55)77-48(459)
T,U,V,W,X,Y,Z
Telstar Laboratories 244.5(223.75)246-64(18)
Tilak Finance 301.0(310.15)310-62(32)
Toshika Chemicals 100.85(100.65)103-58(149)
Trendy Knitwear 22.95(22.9)33-10(198)
Universal Cr 240.0(232.0)262-94(23)
Unno Ind 13.55(15.0)40-13(769)
Vishal Cotspin 128.5(125.5)155-86(8)

Assembly elections 2019 | Get the latest news, views and analysis on elections in Haryana and Maharashtra on DeccanHerald.com


For election-related news in Maharashtra, click here

For election-related news in Haryana, click here

DH Newsletter Privacy Policy Get top news in your inbox daily
GET IT
Comments (+)