Stock Prices as on Mar 25, 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 822.5(798.2)840-448(192)
Abbot 1687.65(1706.35)1792-1300(1)
Abg Shipyard 252.45(245.4)357-227(177)
Abirlanuv 1052.7(1052.15)1290-930(8)
Adani Enter 330.15(324.55)334-126(393)
Allahabad Bank 82.75(82.35)141-64(185)
Alstom Proje 387.1(380.75)408-285(20)
Andhra Bank 58.6(58.6)99-47(87)
Apollo Hosps 893.5(903.85)1096-792(3)
Arvind 155.9(147.4)159-65(516)
Asahi Glass 57.55(58.8)62-27(31)
Ashok Leyland 20.25(19.25)24-11(3615)
Aurobindo Phar 529.7(521.25)544-127(242)
Aventis Pharma 2794.85(2755.7)2940-2280(0)
Axis Bank 1400.8(1410.9)1549-764(159)
B
B A S F India 833.3(828.85)841-490(9)
B H E L 196.5(188.2)207-100(769)
Balaji Tele. 46.55(46.1)51-29(83)
Ballarpur Ind 11.88(11.96)18-8(144)
Bank Of India 206.65(204.85)344-126(441)
Bharat Earth. 288.45(289.5)304-126(124)
Bharat Elec 1056.55(1051.05)1375-895(6)
Bharat Forge 413.6(397.85)421-185(182)
Bhartiartl 295.15(294.05)373-266(233)
Bk Of Baroda 664.3(665.0)759-429(142)
Bombay Dye 52.6(54.05)95-37(264)
Bpcl 445.1(434.15)459-256(107)
Britannia Ind 841.2(845.15)972-505(7)
C
C E S C 486.85(473.65)525-252(50)
C M C 1370.15(1389.3)1780-1106(13)
Cadila Health 976.15(982.35)1079-631(6)
Cairn India 332.5(332.6)338-267(171)
Canara Bank 245.25(244.8)456-189(152)
Castrol India 289.1(288.65)371-285(30)
Central Bank Of India 45.8(45.85)76-43(53)
Century Enka 132.35(132.75)164-92(8)
Chambal Fert 39.95(38.7)56-30(160)
Cipla 391.2(391.2)450-364(75)
Coal India Ltd 273.9(270.8)298-215(214)
Colgatepalm. 1343.3(1350.4)1555-1190(8)
Container Corp 918.5(877.65)930-636(6)
Corp Bank 250.65(247.85)429-220(13)
Crompton Gr. 157.45(154.15)159-71(399)
Cummins India 552.05(557.8)592-365(16)
D,E,F
Dabur India 176.05(179.05)184-128(343)
Dena Bank 56.15(55.9)98-41(119)
Dish Tv India 51.95(48.9)71-39(1080)
Dlf 177.55(171.7)258-120(1074)
Dr Reddy`s Lab 2721.35(2749.15)2939-1732(17)
Dredging Corp 222.85(226.05)332-152(10)
Edelweiss Capital 27.95(27.5)35-24(36)
Educomp Sol 23.5(23.8)75-17(50)
Eng India 208.05(199.95)209-121(494)
Essel Propack 58.1(59.05)63-29(22)
Exide Ind 116.2(116.5)143-99(62)
F D C 127.8(130.6)143-79(16)
Finolex Cables 110.05(104.6)112-42(300)
G
Gail 368.05(370.35)391-273(170)
Geometric 115.75(116.15)129-61(260)
Gillette Ind 1879.3(1881.05)2464-1872(1)
Global Tele 13.57(13.73)20-11(95)
Gmr Infra 21.7(21.95)25-10(211)
Godrej Cp 751.95(750.8)977-672(3)
Grasim Ind 2805.5(2787.6)3159-2121(2)
Great Offshore 66.5(66.4)76-36(39)
Guj. Ind Power 65.15(64.1)82-53(23)
Guj. Min Deve 124.85(122.4)177-76(41)
Gujarat Gas 258.2(259.25)305-159(19)
Gujarat Narmada 73.65(72.45)90-59(28)
Gujarat St Petronet 67.15(66.05)73-46(74)
H
H C L Infosys 37.1(37.85)40-19(721)
H C L Tech 1396.75(1414.45)1588-673(76)
H D F C Bank 749.6(750.45)760-528(128)
Hdfc 870.45(860.1)931-632(199)
Hdil 50.5(49.05)63-26(1530)
Hero Honda 2190.6(2122.6)2214-1434(25)
Hexaware Tec 146.5(146.1)167-72(238)
Hind Zinc 118.65(121.15)141-94(46)
Hindalco Ind 120.65(121.5)126-83(715)
Hindujav 261.8(267.0)423-242(4)
Hsng Dev Infra 50.5(49.05)63-26(1530)
Hsq Dev Fin 870.45(860.1)931-632(199)
Htmt Global Sol 538.4(536.2)632-220(1)
I
I T C 362.85(360.65)380-281(260)
Icici Bank 1252.55(1242.4)1258-758(266)
Idbi 60.2(60.0)92-52(129)
Idea Cellular 135.35(135.4)188-101(174)
Idfc 111.8(112.05)165-76(624)
India Cements 54.4(55.65)91-43(153)
India Infoline 74.9(74.85)77-40(20)
Indiabulls Real Est 49.75(50.05)87-45(774)
Indian Bank 106.4(109.55)182-60(52)
Indian Hotels 69.4(70.1)74-37(72)
Indian Ovrsea 47.25(47.3)69-37(40)
Indusind Bank 486.0(490.85)530-318(126)
Infosys Tech 3251.6(3274.05)3847-2190(36)
Ingersollrand 450.8(451.1)457-301(5)
Ingvysya 574.85(560.75)667-405(7)
Ioc 261.1(254.75)320-186(90)
Ipca Lab 838.65(844.05)906-492(2)
J,K,L
J & K Bank 1489.15(1511.2)1551-995(0)
J B Chem 124.65(124.25)141-70(28)
Jaiprakash Ass 49.05(49.0)83-28(2629)
Jaypee Infratech Limited 18.35(18.55)43-14(92)
Jet Airways 225.65(224.7)688-210(186)
Jindal Stainless 34.35(33.55)68-31(133)
Jindal Steel 269.5(264.8)362-181(133)
Jsw Steel 979.8(978.75)1046-451(84)
Kotakbank 771.9(765.55)804-588(37)
L I C Hsq Fin 227.05(228.3)280-152(157)
L&t 1248.4(1230.3)1267-678(182)
Lupin 963.5(953.8)1003-606(44)
M,N,O
Mangalore Ref 42.95(43.75)52-26(206)
Maruti 1903.1(1885.6)1914-1217(46)
Mastek 206.8(207.35)227-103(17)
Merck 602.1(598.5)689-522(3)
Mphasis Bfl 397.6(390.5)513-347(27)
Mtnl 14.34(14.06)24-9(583)
Mtnl 14.34(14.06)24-9(583)
N T P C 115.2(113.95)162-110(371)
Nation.ferti 23.55(23.55)53-17(54)
National Alum 35.95(35.55)40-24(54)
Nestle Ind 4709.15(4716.05)5864-4410(2)
Neyveli Lignite 60.15(60.3)74-49(28)
O N G C 320.1(321.2)353-234(527)
Omaxe 128.8(130.3)159-115(245)
Oracle Fin 2937.45(2899.2)3415-2350(2)
Orchid Chem 50.35(50.1)73-35(287)
Oriental Bank 194.9(195.45)290-121(104)
P,Q
P & G Hygiene 3091.15(3086.45)3325-2451(0)
Parsvnath Dev 23.9(23.9)40-22(346)
Pfizer 1194.1(1188.75)1779-985(3)
Pidilite Ind 289.35(285.25)314-219(8)
Piramalhe 522.55(519.2)648-476(3)
Pnb 669.45(661.35)852-402(126)
Polaris Soft 191.0(188.3)207-96(613)
Power Fin Corp 185.45(177.4)209-97(543)
Power Grid Corp 105.25(103.15)116-86(657)
Punj Lloyd 27.05(26.85)57-20(415)
R
Ramco Systems 211.95(209.6)250-67(4)
Ranbaxy Lab 355.8(348.55)490-253(239)
Rashtriya Chem 32.7(32.25)43-26(200)
Raymond 279.85(282.95)322-176(44)
Rcom 121.65(122.6)164-50(599)
Reliance Capital 331.25(332.85)407-290(337)
Reliance Ind 878.65(904.6)927-765(560)
Reliance Power 65.6(65.25)83-58(737)
Rolta India 73.25(73.95)79-50(245)
S
S A I L 59.75(59.0)74-37(276)
Shipping Corp 40.95(40.25)45-26(366)
Siemens 712.95(692.8)720-414(99)
Sobha Developers 348.8(342.45)425-214(6)
Sterling Biotech 8.77(9.05)10-4(137)
Sterlite Optical 20.9(21.35)28-15(103)
Sun Pharma 579.3(580.6)653-405(82)
Suntv 390.0(378.6)457-324(22)
Suzlon Energy 9.8(9.89)15-5(784)
Syndicate Bnk 89.7(90.55)137-61(87)
T,U,V
Tata Power 81.35(80.35)97-65(480)
Tata Tea 142.85(142.9)170-122(132)
Tcs 2145.7(2152.35)2384-1364(80)
Tech Mahindra 1829.25(1844.8)1936-895(43)
Thermax 759.7(759.15)786-526(2)
Tisco 366.7(362.95)435-195(1006)
Titan Ind 255.55(252.65)302-200(90)
Tn Newsprint 127.35(127.65)143-85(14)
Torrent Pharma 546.2(552.1)578-334(2)
Torrent Power 83.65(84.7)154-67(223)
Tvs Motor 97.05(96.2)101-28(429)
Union Bank 118.55(117.75)255-97(240)
Unitedphos 180.95(185.2)218-113(131)
Vijaya Bank 36.35(36.5)56-33(47)
W,X,Y,Z
Welspunguj 70.6(68.85)74-25(229)
Wipro 548.5(563.05)610-315(85)
Wockhardt 439.8(438.1)2070-336(106)
Wyeth 799.95(788.9)1065-553(10)
Zeeenter 287.6(290.4)300-194(50)
GROUP B
A
Agarind 140.65(142.4)185-61(34)
B,C,D
Goldentob 19.7(19.75)32-16(78)
E,F,G
3i Infotech 7.18(7.01)9-3(365)
H,I
A P Paper 235.65(231.8)327-181(7)
J,K,L
Aarti Ind 124.4(122.85)136-62(23)
M
Aban Offsho 498.25(507.05)549-200(336)
N,O
Abhishek Ind 14.03(14.25)19-6(63)
P,Q,R
Adani Power Ltd 42.05(41.75)62-29(399)
S
Adani Power Ltd 42.05(41.75)62-29(399)
T,U,V,W,X,Y
Adhunik Metaliks 45.45(44.75)47-18(98)
Adlabs Films 56.8(58.6)59-36(138)
Advanta India 130.5(130.7)209-79(89)
Agro Tech Foods 479.7(471.65)605-425(11)
Ahluwalia Contracts India 39.95(38.65)43-15(185)
Ahluwalia Contracts(india) Ltd 39.95(38.65)43-15(185)
Ahmednagar Forg 131.5(130.95)141-73(42)
Ajanta Pharma 986.35(984.8)1086-416(6)
Aksh Optifibre 15.95(16.0)22-13(112)
Alembic 15.79(15.52)17-7(109)
Alembic Pharmaceuticals Ltd 288.3(278.55)309-100(64)
Alstom 229.35(227.7)231-110(30)
Anikinds 19.1(20.0)30-17(59)
Anil Products 127.4(106.2)167-86(63)
Anuh Pharma 137.9(137.65)168-105(5)
Anukaran 7.19(7.33)80-7(143)
Apcotex 116.9(118.15)154-97(6)
Apl Apollo Tubes Ltd 189.5(189.8)200-128(10)
Aptech 71.9(71.3)89-40(72)
Arrow Webtex 97.65(96.1)127-39(762)
Artson Eng 24.05(22.95)24-11(61)
Asahi Songwon Colors 80.95(77.7)94-53(103)
Asahi Songwon Colors Ltd 80.95(77.7)94-53(103)
Ashapura Mine. 56.65(56.8)70-27(125)
Ashika Credit Capital Ltd 75.0(75.0)255-52(250)
Asian Oilfield 64.25(63.0)67-11(81)
Astra Micro 48.45(48.8)63-30(73)
Astra Zeneca 1113.15(1119.6)1285-595(3)
Astral Poly Technik 482.25(481.75)499-142(4)
Atul Chem 442.05(430.35)485-280(99)
Aurionpro Solutions 191.3(187.9)209-42(5)
Autoline Industries 69.75(70.75)133-46(52)
B O C India 297.1(295.9)343-210(3)
Bajaj Auto Fin 1660.0(1657.1)1712-965(51)
Bajaj Hind 16.15(16.6)24-11(633)
Balmer Lawri. 308.85(306.9)410-286(2)
Balrampur Chini 51.7(51.45)57-34(55)
Bank Of Maha 32.5(31.85)62-29(61)
Berger Paints 222.3(213.2)256-185(80)
Bgr Energy Systems 113.2(113.2)216-70(83)
Bhandari Hos. 42.85(43.75)47-16(67)
Bhartiya Int 208.8(214.85)249-113(7)
Bhussteel 451.5(449.8)504-445(35)
Biocon Ltd 434.0(434.95)497-264(60)
Birla Ericsson 29.25(29.75)32-9(26)
Blue Dart Ex. 3651.1(3557.1)4040-2140(0)
Blue Star 191.0(187.8)196-130(89)
Bombay Rayon Fashions 220.9(214.75)259-151(291)
Burnpur Cement 12.12(12.08)13-5(805)
C R I S I L 1196.15(1172.8)1270-881(1)
Camlin Fine Chemicals 33.2(33.8)35-14(26)
Can Fin Homes 187.4(186.55)198-113(5)
Cclpr 48.3(48.15)49-21(472)
Cerasan 868.1(872.6)918-420(1)
Cgigarsh 158.9(163.45)182-50(96)
Chirawa Cements 174.35(177.2)204-30(80)
Cholam. Inv 254.2(253.55)286-205(2)
City Union Bnk 51.1(51.25)60-37(53)
Colourchem 638.2(633.05)671-371(6)
Compuage Infocom 79.05(77.25)81-35(33)
Core Project 12.35(12.64)67-12(356)
Coromandel Engineering Company Ltd. 36.95(35.2)61-24(32)
Coromandel Fert 210.9(210.15)260-162(11)
Cox And Kings(india) Ltd 159.85(157.2)167-84(141)
D C M Shr. Con 90.15(90.25)92-50(80)
D F M Foods 315.95(306.0)329-147(10)
Dalmia Cem 16.34(16.63)20-11(66)
Deepak Fert 118.2(118.65)124-81(18)
Den Networks Ltd 188.75(187.55)231-110(38)
Development Credit Bank 59.3(58.7)60-38(148)
Dewan Hsq Fin 213.65(214.9)242-101(34)
Dhanuka 256.05(257.55)286-116(7)
Dic 370.75(373.25)406-152(5)
Dishman Pharma 83.95(85.65)110-37(118)
Divi's Lab 1412.1(1410.4)1459-905(43)
Dynemic Products 30.95(30.15)31-13(24)
E I Dparry 129.95(132.7)167-103(35)
Easun Reyrolle 61.25(61.05)78-33(15)
Eicher Motors 5950.25(5798.95)5999-2512(3)
Elder Pharma 193.55(195.55)401-188(140)
Elecon Eng 28.35(28.5)38-18(26)
Emami Paper Mills Ltd 28.05(27.55)32-20(994)
Entertainment Network India 391.2(415.05)442-198(4)
Ess Dee Aluminium 701.65(700.6)769-289(56)
Eveready Ind 45.45(44.45)46-14(81)
Everest Kanto Cylinder 15.64(15.18)24-7(51)
Fedders Lloyd 41.25(41.6)43-22(92)
Fiem Industries 398.05(394.1)409-179(63)
Firstsource Solutions 25.95(26.4)29-9(505)
Flexituff International Limited 225.1(226.6)271-171(11)
Fortis Healthcare 97.65(97.75)114-84(25)
Future Capital Holdings 178.75(156.45)182-109(58)
G I C Hsq Fin 101.05(102.3)128-78(17)
Ganesh Poly 47.25(42.8)47-30(63)
Gateway Distriparks 156.8(157.35)166-98(93)
Gati 73.55(74.95)81-22(303)
Gitanjali Gems 59.35(60.0)649-48(151)
Glenmark Phar 577.95(581.35)612-458(25)
Globus Spirits 73.55(72.5)112-66(12)
Gmm Pfaudler 109.05(111.05)114-62(20)
Godfrey Phi. 3211.55(3168.45)3660-2250(0)
Godrej Indus 306.55(301.6)324-218(87)
Goodyear India 420.55(425.4)445-237(54)
Greave 72.75(72.35)77-53(45)
Gruh Fin 284.05(276.75)287-188(28)
Guj. Fluoroch. 275.55(277.35)306-190(133)
Guj. Nre Coke 8.62(7.78)18-7(919)
Guj. State Fert 54.6(54.35)62-43(105)
Gujapoind 111.0(111.0)121-76(7)
Gujarat Pipavav Port Ltd 86.3(82.65)87-42(166)
H E G 203.4(202.35)226-140(8)
H F C L 7.72(7.73)10-6(227)
H K Finechem 144.5(144.25)150-39(18)
Hanung Toys 20.85(20.7)138-12(84)
Hatsun Agro 270.1(270.95)325-85(12)
Havell`s India 910.9(893.8)914-556(22)
Hercules Hoists 116.8(113.6)134-75(137)
Heritage Food 199.7(200.25)272-169(5)
Hikal 473.25(473.05)556-360(2)
Hind Con 15.63(15.65)16-7(342)
Hind Oil Exp 41.05(42.45)73-22(118)
Hind Sanitary 125.9(126.2)132-70(123)
Hindustan Media Ventures Ltd 129.65(125.5)154-93(5)
Hondasiel 608.55(616.55)642-295(9)
Honeywell 2887.2(2860.6)2900-2201(0)
Hotel Leela 15.65(15.7)24-14(53)
House Of Pearl Fashions 173.0(173.55)181-96(47)
Hov Services 86.1(84.55)122-20(26)
Ht Media 89.1(87.05)123-69(157)
I F C I 24.5(24.35)32-17(488)
I V R Cons 12.18(12.64)23-9(712)
Ibn18 25.3(24.9)32-15(836)
Il&fs Transportation Networks Ltd. 114.45(117.4)186-93(28)
Inabs 472.25(466.45)597-334(3)
India Glycols 91.55(93.35)145-83(14)
Indiabulls Housing Finance Ltd 211.15(217.6)285-166(43)
Indian Terrain Fashions Ltd 155.0(150.0)165-31(4)
Indoco Remedies 136.85(136.45)161-55(373)
Indraprastha Gas 298.75(286.35)328-236(139)
Indswift Lab 37.3(37.45)49-19(125)
Info Edge India 613.75(603.95)707-285(8)
Infotech Ent 321.9(319.15)388-157(17)
Innov. Secu. 12.45(11.86)18-6(120)
Innov. Tech Pk. 26.5(26.5)30-12(48)
Inox Leisure 109.85(109.15)127-50(107)
Insecticides India 218.6(213.1)431-203(8)
Intrasoft Technologies Ltd. 41.8(42.5)57-39(50)
Irb Infrastructure Developers 96.3(95.55)136-51(213)
Itdcem 123.0(123.95)204-122(6)
Ivrcl Infrastruc 12.18(12.64)23-9(712)
J B F Ind 78.85(77.4)115-65(20)
J K Ind 180.4(170.6)185-80(1134)
Jagran Prakashan 99.85(101.65)104-77(332)
Jai Corp 65.9(67.0)79-35(274)
Jain Irrigation 58.5(58.5)75-46(215)
Jaiprakash Hydro 13.55(12.9)29-8(2189)
Jay Shree Tea 84.25(84.85)103-73(13)
Jbma 121.35(115.6)121-39(11)
Jenburkt Pharma 91.25(89.8)103-64(8)
Jindal South West Holdings 574.1(576.55)635-250(53)
Jindpolyfm 136.65(135.65)173-105(13)
Jk Cement 222.05(221.7)298-148(14)
Jubilant Org 149.1(148.65)186-65(43)
Jyothy Laboratories 192.25(191.9)223-142(8)
Jyoti Struct 29.95(30.2)34-15(50)
K R B L 47.65(48.6)49-19(43)
K S B Pumps 331.45(347.05)364-191(20)
Kajaria Ceramic 339.65(339.6)347-177(14)
Kale Consult 729.3(735.55)805-326(6)
Kalpataru Pwr 89.35(89.25)96-56(42)
Kalyani Steels 55.3(55.75)59-31(21)
Kanani Industries Ltd 9.53(10.03)20-8(90)
Kar Vysy Bank 334.4(328.35)495-297(194)
Karnataka Bnk 113.65(114.05)162-69(274)
Kaveri Seed Company 589.8(580.15)611-220(7)
Kecil 67.0(66.35)68-23(144)
Kesoram Ind 65.9(65.4)101-50(56)
Kirloskar Ferro 23.15(23.15)26-15(107)
Kirloskar Oil 297.9(273.25)390-225(532)
Kolte Patil Developers 92.45(90.35)109-49(192)
Kothari Pro 643.15(641.2)782-273(1)
Kpitcumm 161.25(163.95)189-92(14)
Kpr Mill 104.7(105.05)173-100(8)
Kwality Dairy 30.35(31.4)40-18(44)
La Opala Glass 723.05(710.15)747-293(4)
Lakshmi Elect 238.2(234.95)250-98(8)
Lakshmi Machine 2849.7(2849.35)2946-1725(1)
Lg Balakrishnan 352.1(337.15)362-152(9)
Liberty Phosp 170.1(173.25)225-75(5)
Liberty Shoes 147.35(149.0)163-67(36)
Lloyd Elect 56.4(57.3)59-24(56)
Lovable Lingerie Ltd 344.95(329.85)362-219(141)
M R F 22149.0(22178.7)22592-11434(3)
Macmillan Ind 385.1(380.45)424-99(6)
Madras Cements 195.25(191.25)262-136(8)
Magmafin 66.6(66.45)103-62(23)
Mahforg 75.85(76.1)89-35(55)
Mahindra 252.25(254.9)355-193(90)
Mahindra Ugine 205.0(201.65)210-40(119)
Manaksia 66.95(59.65)76-37(43)
Manali Petro 8.26(8.21)9-5(180)
Manappuram Gen 21.7(21.35)25-9(175)
Mandhana Industries Ltd. 230.6(231.25)268-200(75)
Mangalam Cem 109.85(111.5)145-88(42)
Mangalore Chem 62.1(63.0)73-27(19)
Manjal Auto 47.6(47.45)48-24(15)
Marg 7.06(7.06)27-6(134)
Marico Ind 207.7(205.8)248-188(15)
Mathew Easow 70.0(70.0)71-23(55)
Max India 200.5(199.1)232-150(21)
Mcleod Russel India 292.35(284.75)361-240(26)
Mcnally Bharat Engineering Company 52.9(53.8)81-37(39)
Mindtree 1376.8(1381.45)1724-782(7)
Mmtc Ltd 52.15(52.85)279-37(196)
Monnet Ispat 88.7(89.15)242-58(408)
Monsanto India 1454.2(1472.2)1770-560(16)
Motherson Sumi 229.75(229.1)249-115(244)
Mundra Port 179.85(178.15)190-118(372)
Munjal Showa 81.8(82.6)85-52(176)
Muthoot Cap 94.4(94.7)110-68(17)
Muthoot Finance Ltd 169.75(167.0)190-73(105)
Mysore Cem 40.25(40.5)50-27(56)
N I I T 26.05(26.45)30-14(81)
N R B Bearings 49.3(48.3)51-26(24)
Nagarjuna Con 32.6(32.6)37-16(63)
Nahar Spin 95.65(97.2)129-64(12)
Nandan Exim 35.95(37.65)38-24(135)
Natco Pharma 812.8(807.9)877-390(1)
Navneet Pub 54.65(55.65)64-50(21)
Nectar Lifescn 23.9(22.95)25-9(646)
Nelcast 20.45(19.6)21-13(44)
Nesco 799.85(796.25)861-560(1)
Network 18 Media 33.2(32.75)40-25(89)
Nhpc 17.75(17.75)22-14(501)
Nhpc Ltd 17.75(17.75)22-14(501)
Niit Technologies 397.9(397.2)477-234(17)
Nikki Global Finance 141.15(141.1)980-139(377)
Nilkamal Plast 191.2(190.2)194-94(33)
Nitin Fire Protection Industries 52.2(52.75)70-48(114)
Noida Toll Bridge 23.25(23.25)26-18(31)
Nucleus Soft 214.05(216.3)248-65(40)
Oil India Ltd 471.7(485.05)629-415(77)
Omkar Speciality Chemicals Ltd 145.0(146.9)153-68(202)
Onelife Capital Advisors Limited 159.25(159.9)332-124(28)
Onmobile Global 33.4(32.05)41-19(381)
Opto Circu 26.5(26.75)65-17(153)
Orbit Corporation 16.36(16.53)29-10(54)
Orbit Exp 99.85(101.95)123-59(47)
Orient Cement Limited 41.6(43.35)60-29(179)
Orissa Minerals Development Company Ltd 2169.05(2176.65)3120-1615(2)
Oscar Invest 189.95(196.8)300-137(46)
Oswal Agro 12.35(11.99)17-9(83)
Page Industries 6458.5(6550.35)6750-3250(0)
Pantaloon Ret 80.3(81.05)132-63(166)
Paper Products 91.8(92.2)100-56(129)
Pearl Org 22.5(22.55)30-15(41)
Persistent Systems Ltd. 1071.0(1077.65)1220-477(4)
Petronet Lng 135.6(134.9)146-102(106)
Pg Electroplast Ltd 156.3(169.75)237-54(195)
Phillips Carbon 50.8(50.85)76-31(15)
Phoenix Mills 232.7(230.7)293-185(4)
Phoenixlamp 114.9(110.2)134-26(8)
Pidrugs 190.1(178.15)218-81(9)
Pipavav Shipyard 33.95(34.75)75-30(200)
Piramglas 104.4(104.4)111-67(10)
Poly Medicure 397.85(403.75)459-213(17)
Poly Medicure Ltd 397.85(403.75)459-213(17)
Polyplex Corp 131.65(132.25)174-107(7)
Praj Ind 53.1(45.8)54-30(1527)
Prakash Steelage Ltd 120.85(122.6)132-78(12)
Prime Focus 27.05(27.2)43-23(28)
Prism Cement 36.55(37.25)47-22(66)
Ptc 62.45(61.1)67-34(138)
Ptc India Financial Services Ltd 13.71(13.86)15-9(178)
Pvr 487.85(494.85)657-279(6)
Radha Madhav Corporation 14.34(13.68)14-1(208)
Radico Khait 147.35(149.5)171-88(89)
Raj Television Network 152.7(144.88)165-38(302)
Rajesh Exp 79.55(79.55)134-69(169)
Rallis India 161.6(163.2)184-110(7)
Rane Madras 151.2(145.95)154-105(5)
Rasoi 402.95(400.25)451-345(2)
Rasoya Proteins Ltd 15.8(15.85)20-7(1305)
Redington India 71.8(71.85)86-48(361)
Reliance Indust 360.55(365.4)429-278(77)
Religare Enterprises 296.35(299.35)373-250(23)
Religtech 32.1(29.2)48-16(1609)
Ricoh India 127.3(127.55)146-32(18)
Rswmltd 129.95(126.7)175-88(14)
Ruchi Soya Ind 27.8(27.85)73-26(50)
Rupa & Company Ltd 213.1(216.75)250-145(5)
Rural Electrification Corporation 219.0(212.1)245-146(200)
S Bk Of Mysore 376.05(380.0)610-368(4)
S Bk Of Travan 403.4(396.5)574-364(9)
S R F 328.8(333.3)336-125(101)
Sabero Org Guj 118.7(119.45)157-71(13)
Sadbhav Engi 89.55(89.05)129-52(23)
Saintgobain 14.88(14.87)30-11(92)
Sandur Mang 530.05(548.1)720-301(12)
Sasken Comm 184.4(184.05)216-100(8)
Savita Chem 494.1(509.0)576-330(21)
Se Investments 365.9(366.55)468-365(35)
Seamecltd 90.35(89.1)93-38(117)
Sesa Goa 175.05(177.8)213-119(453)
Shakti Pumps (india) Limited 74.3(76.0)88-38(12)
Shasun Chem 69.75(70.55)94-45(46)
Shilpa Medicare Ltd 363.9(346.95)392-136(8)
Shilpi Cable Technologies Ltd 22.1(21.0)26-11(45)
Shree Renuka Sugars 21.25(21.25)28-14(399)
Shrenuj & Co 92.35(92.4)128-55(130)
Shriram Trans 704.5(689.75)841-465(103)
Signet 303.0(304.0)360-222(6)
Simplexin 105.0(105.5)132-39(37)
Sintex Ind 41.5(41.6)58-16(1254)
Sks Microfinance Ltd 196.7(195.75)213-95(129)
Solar Explosives 857.6(861.6)1047-740(8)
Solectron Centum 182.5(186.55)190-40(12)
Sona Koyo St 19.9(20.2)21-9(363)
Sonata Soft 45.3(45.35)53-22(50)
Southind.bank 22.5(22.65)26-18(210)
Spicejet 13.6(13.79)43-12(1791)
Sr Ray Alkalies 8.14(7.52)9-5(136)
Srei Int Fin 25.25(25.75)31-17(52)
Srs Ltd 33.55(33.4)46-25(93)
State Bank Of Mysore 376.05(380.0)610-368(4)
State Trading 177.85(178.85)207-68(86)
Strides Arcolab 377.0(365.05)443-233(349)
Summit Securities Ltd 148.95(136.55)149-41(18)
Sun Pharma Advanced Research Company 149.85(150.75)179-105(83)
Sundaram Fin 626.5(629.15)648-463(1)
Sundram Fast 54.35(54.35)57-30(69)
Sunil Hitech 69.65(70.35)74-35(28)
Sunteck Realty 246.4(248.3)442-221(35)
Supreme Ind 473.5(470.15)504-303(7)
Supreme Infrastructure India 207.85(213.9)235-149(4)
Supreme Petro 55.25(54.35)70-50(27)
Surya Roshni 69.8(70.4)83-59(28)
Suryanagri Finlease 41.15(41.0)56-16(43)
Sutlej Textiles 210.8(216.5)265-124(5)
Suven 71.2(70.75)83-22(56)
T A S C Pharma 25.75(23.85)26-3(1767)
T.v. Today 108.9(108.55)129-53(25)
Taj Gvk 60.0(59.95)70-53(17)
Tata Coffee 947.7(940.65)1675-869(28)
Tata Metaliks 48.75(48.05)57-25(15)
Tata Sponge 473.0(479.05)524-217(27)
Texmaco 26.15(25.5)30-18(37)
Thinksoft 304.1(308.3)340-57(21)
Thomas Cook 88.5(87.8)92-48(48)
Tide Water 8020.8(7736.35)8225-6556(3)
Time Technoplast 43.45(42.95)47-27(24)
Timken India 191.45(191.25)208-132(73)
Tinplate Of India 48.55(48.55)54-29(27)
Tplplast 117.3(118.7)130-64(46)
Transport Co 94.5(95.8)109-44(25)
Trent 1030.55(1040.5)1339-902(4)
Triveni Turbine Ltd 69.8(68.05)70-45(18)
Ttk Prestige 2865.05(2852.65)3899-2700(2)
Tube Invest 178.55(171.1)199-123(58)
Ubholding 24.15(24.3)43-17(38)
Uco Bank 67.55(67.7)84-46(202)
Uflex 64.55(64.95)87-47(13)
Ultratech 1981.35(1970.0)2066-1404(14)
Unichem Lab 212.5(211.25)237-138(9)
Unitdspr 2653.3(2599.25)2816-1708(61)
Unitech 11.81(11.89)31-10(2387)
United Bank Of India 27.45(27.45)62-23(31)
Ushamartin 33.35(33.45)37-20(1525)
Usher Agro Ltd. 29.95(30.0)57-24(107)
Uttam Steel 64.25(64.8)83-39(21)
V & K Softech 9.15(9.63)16-5(497)
V Guard Industries 444.85(450.15)570-403(3)
V S T Ind 1675.95(1699.85)1769-1400(0)
Vaibhav Gems 644.2(650.95)788-102(8)
Vardhtext 335.6(337.8)410-241(4)
Venkys 482.25(494.8)594-390(1)
Videocon 160.45(160.55)232-153(42)
Vikas Wsp 13.39(13.99)34-13(367)
Vikasglo 285.0(284.0)292-85(35)
Vinati Organics 258.75(265.35)282-74(4)
Vivmed Labs 181.75(181.8)309-96(6)
Voltamp Transformers 475.7(482.35)543-330(2)
Welspun India 97.3(96.4)106-46(43)
Wheels India 465.45(503.45)993-426(174)
Whirlpool 228.6(228.8)240-141(18)
Wire & Wireless 20.4(19.25)28-13(314)
Yes Bank 379.35(379.05)547-216(516)
Zee News 13.88(14.19)18-10(130)
Zen Technologies Ltd 94.75(97.85)102-51(43)
Zensar Tech 381.3(385.75)429-180(5)
Zenu Infotech 42.1(44.3)103-42(28)
GROUP T
A
Amara Raja 366.85(360.9)407-207(13)
Andrew Yule 12.28(11.95)15-7(81)
Arrow Coated Pr 51.9(51.0)53-8(46)
Arvind Remedies 44.3(44.85)59-26(33)
Atlas Cycles 236.05(234.25)318-199(29)
B
Bajaj Steel Ind 171.05(162.15)173-57(6)
Best Eastern Hotels 28.5(29.0)32-12(235)
Bharat Ferti 106.55(104.9)147-64(98)
Blissgvs 46.0(46.05)51-25(41)
Brilliant Securities 68.3(70.75)126-33(43)
C,D
Choice International 35.25(35.55)58-33(66)
Commitment Cap 12.04(12.67)43-10(72)
Cravatex 269.35(274.0)453-180(3)
Cressanda Solutions 55.05(55.25)65-40(448)
Cubical Finan. 62.6(58.05)63-19(18)
D C M 85.95(87.25)98-59(32)
Db Stock Brokers 86.25(86.3)99-86(24)
Decngold 16.7(16.95)26-13(56)
Dhanalakshmi Bk 34.95(34.85)50-24(76)
E,F,G,H,I,J
E P C Ind 102.0(103.0)149-84(17)
Financial Tech 376.25(358.35)870-102(499)
Global Capit 48.55(49.5)198-35(61)
Goodricke Group 141.4(141.95)155-106(34)
Hitachih 174.5(176.8)182-99(18)
I F B Ind 81.05(80.1)89-38(15)
Ind. Hume Pipe 119.5(122.1)143-73(12)
Jaisal Securities 8.85(9.31)13-5(1031)
K,L,M,N,O,P,Q
Kalyani Sharp 17.47(17.09)22-8(54)
Kopran 21.1(21.35)30-11(44)
Kotawala Ind 317.15(317.3)366-224(160)
Luminaire Technologies 20.6(19.35)56-17(1587)
Moldtek 40.05(40.0)46-19(28)
Mount Ev Min 102.1(102.3)148-98(11)
Nirlon 50.7(51.25)51-32(17)
Peninsula 30.75(30.8)57-25(69)
Prakash Ind 43.9(41.85)46-24(1270)
R
R S Software 171.7(179.05)226-102(23)
Rander Fin 69.9(70.0)71-17(218)
Rollatainers 168.45(156.95)299-94(34)
S
S P L 180.0(178.95)183-62(42)
Saya Housing 9.04(8.96)10-3(167)
Shalibhadra Fin 20.15(20.0)48-17(52)
Shyam Star Gems 37.3(37.4)55-28(218)
Som Distilleries 221.15(223.8)320-183(43)
Sri Adhikari 70.0(70.7)89-68(48)
Subhkam 125.0(125.75)193-78(25)
Sunshield Chemicals 131.5(126.2)132-39(34)
Symphony Comfort 748.0(713.2)777-270(39)
T,U,V,W,X,Y,Z
Tasty Bite 223.0(234.7)272-110(25)
Venus Remedies 243.4(249.05)358-140(7)
Walchandnagar 57.4(57.5)74-40(31)
Welspun Investments And Commercials Ltd 26.35(25.8)28-10(31)
Ybrant Digital 18.59(19.56)27-2(744)
GROUP S
A
Abcbears 64.65(68.75)77-40(24)
Accentech 12.89(12.28)42-5(70)
Albright & Wil 1127.9(1092.85)1135-325(7)
Amtek Auto 153.5(151.8)157-58(430)
Amtek India 86.35(88.15)106-49(332)
Apw President Systems 116.85(117.95)128-70(6)
Atul Auto 348.1(345.75)351-142(2)
Automob.corp 237.45(245.0)264-154(3)
Avanti Feeds 494.95(492.0)515-83(5)
B,C,D
Bajaj Elect 284.85(282.8)287-149(43)
Banco Products 66.6(66.35)68-33(33)
Bf Utilities 563.05(511.9)669-118(356)
Bharat Bijlee 455.4(456.25)531-259(13)
Bi 46.55(47.4)114-36(111)
Camson Bio Technologies 53.7(52.45)79-38(35)
Deepak Nitrite 422.7(422.25)433-211(1)
Diamond Power Infrastructure Ltd 50.0(49.85)74-28(115)
Dynamatic Tech 831.8(792.2)831-465(8)
E,F,G
Ece Industries 100.85(103.35)134-73(9)
Emami 430.0(434.3)539-380(16)
Emco 24.1(24.65)32-10(61)
Erainfra 13.42(13.01)160-12(61)
Forbes Gokak 499.7(502.0)659-471(2)
Forcemot 337.9(337.55)437-225(2)
Gabriel India 28.8(27.6)29-16(260)
Granules Ind 259.4(263.45)294-90(13)
Grindwell Nort. 273.85(273.4)292-217(51)
Gulf Oil Corp 105.6(106.35)111-57(209)
H,I,J,K,L
Haldyn Glass 11.21(11.34)15-10(160)
Hawkins Cook 1995.95(1900.45)2460-1602(2)
Helios & Matheson 97.6(102.0)135-35(69)
Jmfinan 25.1(25.55)31-15(204)
K Sera Prod 12.07(13.0)17-7(6992)
Kirloskar Bro 164.55(164.8)171-135(4)
Lambodhara Textile 118.45(112.3)152-76(35)
Linc Pen & Plastics 55.35(56.3)63-28(15)
M,N,O,P,Q,R
Maharaja Shre 64.3(69.8)138-61(90)
Mayur Uniquo 569.8(561.05)600-200(13)
Mazdaltd 132.35(136.9)139-80(5)
Mercator Lines 23.35(22.6)24-9(494)
Neuland Lab 260.45(262.4)370-88(163)
Patel Eng 60.75(57.5)66-27(215)
Plastiblends 120.3(121.85)124-54(20)
Rainbow Papers 73.65(74.1)82-71(54)
Relaxo Footwear 291.15(284.15)311-99(3)
S
Sarda Energy & Minerals Ltd 105.65(107.05)120-72(8)
Sardaen 105.65(107.05)120-72(8)
Shahi Shipping 70.25(71.5)131-48(14)
Shakti Pumps 74.3(76.0)88-38(12)
Sharon Bio-medicine 41.6(42.0)57-27(220)
Siyaram Silk 283.65(281.15)288-180(410)
Steel Exchange India 56.95(53.3)89-33(558)
Steel Str Wheel 133.85(128.9)180-111(11)
Sumeet Ind 18.55(19.05)32-17(187)
Suprajit Eng 64.85(61.5)66-31(57)
T,U,V,W,X,Y,Z
Tilaknagar Industries 53.9(53.65)74-44(164)
Transpek Ind 120.0(118.2)135-61(10)
Tvs Srichakra 303.5(295.95)318-154(27)
Unitedbrew 823.25(819.25)1005-593(12)
V I P Ind 91.25(76.95)92-38(3082)
V S T Tillers Tr 905.65(920.0)944-330(3)
Vadilal Ind 140.05(140.15)235-101(6)
Vinati Organics 258.75(265.35)282-74(4)
Wim Plast 478.45(463.8)493-251(9)
GROUP Z
A,B,C
Ahmedabad Gas 250.8(257.95)271-9(40)
Akai Asian 493.25(492.2)510-384(164)
Anup Malleables 17.2(17.2)17-17(650)
Apeego 13.44(13.45)28-2(107)
Arcotech 169.85(169.6)267-56(10)
Asianlak Capital And Finance 40.05(40.1)93-30(2431)
Associated Textile Rubber Products 35.05(35.05)199-34(1162)
Banas Finance 29.05(28.5)72-18(117)
Beryl Drugs 39.6(39.7)48-15(44)
Binny 64.0(61.8)87-25(23)
Blue Circle Services 11.78(11.4)15-4(462)
Caplin Point L. 171.35(167.5)180-43(8)
Centron Ind 26.25(26.85)40-6(978)
D,E,F,G,H
Dahyabhai Sons 509.55(511.75)520-24(24)
Dintex Dyechem 16.85(15.9)17-4(125)
Emed.com Technologies 466.8(469.0)485-145(27)
Esaar 53.2(56.75)64-11(78)
First Financial Services 7.9(7.74)30-7(130)
Gomti Finlease 25.0(25.5)99-22(330)
Govindji Tri 1160.4(1166.0)1205-183(43)
Grandma Trading & Agencies 283.75(285.2)294-55(43)
Growel Investment 249.2(237.35)249-15(9)
Gujarat Automotive Gears 200.65(200.65)279-153(11)
Hind. Copper 65.75(67.3)113-42(168)
I,J,K,L
Imp Finance 9.53(10.03)20-8(90)
India Tourism 103.4(100.8)1490-61(26)
Inducto Steel 34.85(34.85)43-28(59)
Insul Elec 246.4(248.3)442-221(35)
Jalan Metallurgical 61.1(58.2)89-29(109)
Jolly Plastic Ind 58.75(59.9)317-53(459)
Kailash Auto Finance 41.9(41.8)48-19(1698)
Kapil Cotex 102.5(107.05)117-36(9)
Kappac Pharma 695.7(702.6)734-54(206)
Lesha Steels 114.9(123.35)148-48(34)
M
Madhur Food Pro 18.6(18.38)24-5(43)
Mahanivesh 87.7(86.0)322-49(10)
Malti Textiles Mills 104.45(104.25)110-50(133)
Margltd 7.06(7.06)27-6(134)
Marudhupandi Finance 94.45(94.55)100-44(146)
Mediaone 47.95(46.2)50-18(70)
Memory Polymers 154.0(161.95)176-32(19)
Midland Polymers 42.15(40.15)80-12(876)
Moryo Industries 188.0(190.5)207-60(40)
Mppolyprole 19.8(19.45)23-4(796)
Mudit Finlease 83.0(84.0)390-83(14)
Murthy Commercial & Finance 81.65(81.65)82-1(390)
N,O,P,Q
National Min 134.7(134.25)148-92(132)
Ncl Research And Financial Services 329.3(335.9)2200-329(30)
New Bom Prtg 17.75(17.65)21-9(75)
P I Industries 261.35(263.2)278-116(52)
P L Enterprise 516.25(515.0)587-11(24)
Parag Shilpa Investments 545.8(544.85)566-15(137)
Parikh Herbals 17.35(17.2)36-8(598)
Pflinfotc 666.05(650.25)670-38(85)
Pyramid Trading & Finance 50.4(50.35)52-0(819)
R
Rabha Plastics 47.3(44.95)55-23(83)
Rajesh Strips 57.15(57.0)131-19(14)
Rajkamal Synth 19.1(19.0)28-8(114)
Ram Kaashyap 24.65(25.8)28-12(556)
Rasoya Proteins 15.8(15.85)20-7(1305)
Ratni Invest 203.3(203.65)213-6(94)
Ravinay Trading Company 48.05(49.0)177-33(634)
Rekvina Lab 13.85(13.9)155-12(120)
Responind 93.65(93.9)110-72(23)
Rosebud Commercial 106.2(104.75)123-47(11)
Rutron International 7.1(7.15)26-7(2002)
S
Sam Lease 41.8(41.95)53-16(23)
Sdfc Finance 9.36(9.84)10-5(152)
Seaxglob 12.84(12.24)12-5(98)
Secunderabad Healthcare 19.0(19.25)31-11(152)
Sharp Trading & Finance 985.4(979.4)1072-309(100)
Shilpamedca 363.9(346.95)392-136(8)
Shree Shaleen Investments 17.1(17.4)66-17(1830)
Shubham Granites 43.4(47.9)54-8(131)
Sidhi Holdings & Traders 240.2(240.35)247-3(229)
Sirdar Carbonic 417.0(392.05)451-227(4)
Sulabh Eng 235.45(235.4)242-59(152)
Surabhi Chem 81.0(81.0)89-4(404)
Swadeshi Indus 330.85(318.05)335-32(61)
Swan Mills 63.75(62.7)77-48(570)
T,U,V,W,X,Y,Z
Telstar Laboratories 234.55(260.6)276-67(409)
Tgf Media Systems 13.9(14.0)14-4(127)
Tilak Finance 266.85(270.0)310-62(128)
Toshika Chemicals 100.95(100.85)110-58(190)
Trendy Knitwear 23.8(23.95)33-11(438)
Universal Cr 269.0(270.0)277-94(13)
Unno Ind 13.2(13.2)40-12(3177)
Vishal Cotspin 124.35(124.95)140-86(6)
Vishnu 80.0(82.15)83-28(13)
Visisth Merchantile 41.5(40.0)69-32(42)

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 (+)