Stocks as on April 17, 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 847.8(831.6)869-448(57)
A C C 1360.55(1332.4)1402-912(19)
Abbot 1766.0(1777.75)1870-1300(0)
Abg Shipyard 234.9(234.4)357-227(30)
Abirlanuv 1102.9(1105.2)1290-955(12)
Acl 215.95(207.6)218-147(347)
Adani Enter 439.25(431.75)478-126(1714)
Allahabad Bank 94.7(91.55)141-64(248)
Alok Industr 7.6(7.46)10-5(986)
Alstom Proje 392.2(377.6)440-285(8)
Andhra Bank 64.7(63.2)98-47(130)
Apollo Hosps 887.6(886.55)1096-802(4)
Apollo Tyres 173.0(160.95)174-54(1754)
Arvind 192.0(180.8)194-65(1394)
Ashok Leyland 23.05(22.75)25-11(1570)
Asian Paints 543.6(534.55)560-376(51)
Aurobindo Phar 551.35(548.0)575-138(429)
Axis Bank 1464.65(1431.65)1549-764(147)
B
B H E L 181.05(175.6)207-100(614)
Bajajhoin 1032.1(1025.95)1054-743(1)
Balaji Tele. 47.55(47.2)51-29(45)
Ballarpur Ind 14.56(14.88)18-8(511)
Bank Of India 219.6(213.5)344-126(746)
Bharat Earth. 397.55(399.35)452-126(122)
Bharat Elec 1214.65(1208.95)1375-895(6)
Bharat Forge 422.9(419.3)449-185(51)
Bhartiartl 325.1(323.3)373-274(118)
Birla Corp 299.95(284.1)304-191(2)
Bk Of Baroda 771.15(757.45)797-429(265)
Bombay Dye 66.15(64.0)90-37(1747)
Boschl 10266.3(10288.2)11500-8000(0)
Bpcl 448.15(435.25)468-256(80)
Brigade Enterprises 70.15(68.8)84-45(12)
Britannia Ind 883.9(879.2)972-530(4)
C
C E S C 513.35(510.1)533-271(4)
C M C 1518.9(1498.2)1780-1106(10)
Cadila Health 972.65(973.1)1079-631(4)
Cairn India 367.7(362.0)371-273(284)
Canara Bank 275.25(261.2)456-189(313)
Castrol India 301.25(300.6)371-285(22)
Central Bank Of India 50.15(49.55)76-43(97)
Century Enka 149.55(148.3)164-92(10)
Century Tex 363.75(360.65)391-195(90)
Chambal Fert 41.6(41.05)56-30(48)
Chennai Petro 68.35(67.65)122-52(50)
Cipla 400.6(396.8)450-364(57)
Coal India Ltd 290.9(289.7)298-215(118)
Colgatepalm. 1405.65(1383.35)1555-1190(8)
Container Corp 928.25(915.35)990-636(43)
Corp Bank 283.55(278.65)429-220(19)
Crompton Gr. 188.85(177.2)191-71(1393)
Cummins India 558.1(559.3)613-365(11)
D,E,F
Dabur India 179.2(179.0)190-138(35)
Dena Bank 60.1(58.6)98-41(249)
Dish Tv India 48.35(47.65)71-39(478)
Dlf 159.6(158.05)254-120(2218)
Dr Reddy`s Lab 2556.0(2539.35)2939-1860(16)
Dredging Corp 284.2(280.35)332-152(34)
E I H 77.25(76.8)77-43(36)
Edelweiss Capital 32.9(32.15)35-24(104)
Educomp Sol 28.15(27.75)75-17(63)
Eng India 231.35(235.0)243-121(105)
Escorts 126.9(125.55)145-54(254)
Essel Propack 69.3(68.8)74-33(344)
Exide Ind 125.9(124.45)143-99(1128)
F D C 131.95(132.7)145-79(15)
Federal Bank 94.35(90.95)99-44(245)
Finolex Cables 117.85(118.65)128-46(33)
Finolex Ind 211.7(213.25)217-96(30)
G
G E Shipping 345.55(348.65)353-199(359)
Gail 374.25(367.7)391-273(43)
Geometric 115.75(112.9)129-61(250)
Gillette Ind 1891.65(1898.1)2464-1872(0)
Glaxo Smithk. 2497.4(2508.1)3054-2155(4)
Glaxocon 4365.55(4334.8)6020-3645(1)
Gmr Infra 25.4(24.3)26-10(686)
Godrej Cp 839.0(842.1)977-672(2)
Grasim Ind 2759.85(2746.55)3159-2121(1)
Great Offshore 85.55(80.85)92-36(180)
Guj. Ind Power 69.0(66.65)77-53(32)
Guj. Min Deve 139.3(138.95)159-76(14)
Gujarat Gas 406.65(413.3)422-159(268)
Gujarat Narmada 83.55(81.1)90-59(30)
Gujarat St Petronet 71.8(72.1)73-46(145)
H
H C L Infosys 47.65(45.05)48-19(2200)
H C L Tech 1424.3(1409.4)1588-673(114)
H D F C Bank 718.55(725.25)760-528(177)
Hdfc 880.05(870.65)933-632(70)
Hdil 73.85(70.8)81-26(3682)
Hero Honda 2217.7(2168.1)2320-1451(9)
Hexaware Tec 169.2(162.35)174-72(303)
Hind Petro 311.65(302.3)324-158(159)
Hind Zinc 131.6(129.1)141-94(37)
Hindalco Ind 141.3(135.35)145-83(1692)
Hindujav 258.2(252.65)395-242(7)
Hpcl 311.65(302.3)324-158(159)
Hsng Dev Infra 73.85(70.8)81-26(3682)
Hsq Dev Fin 880.05(870.65)933-632(70)
Htmt Global Sol 509.95(508.95)632-220(2)
Hul 609.5(607.55)725-457(62)
Hul 609.5(607.55)725-457(62)
I
I C I India 879.85(877.45)1195-750(3)
I T C 353.2(345.9)380-285(287)
Icici Bank 1262.0(1222.3)1273-758(358)
Idbi 66.25(65.05)92-52(221)
Idea Cellular 140.0(137.85)188-110(237)
Idfc 118.3(116.55)165-76(1229)
India Cements 70.85(66.95)91-43(392)
Indiabulls Real Est 62.35(60.05)87-45(917)
Indian Bank 131.25(129.35)174-60(28)
Indian Hotels 74.6(74.7)79-37(53)
Indian Ovrsea 52.0(50.75)68-37(92)
Indusind Bank 498.65(487.2)530-318(245)
Infosys Tech 3189.9(3156.4)3847-2190(56)
Ingvysya 575.35(578.0)723-405(8)
Ioc 263.85(261.0)320-186(51)
Ipca Lab 790.75(785.55)906-504(13)
J,K,L
J & K Bank 1706.95(1671.05)1775-995(3)
J B Chem 139.45(137.55)144-72(36)
Jaiprakash Ass 57.4(54.65)83-28(2453)
Jaypee Infratech Limited 22.05(21.75)43-14(284)
Jet Airways 279.9(274.7)688-210(422)
Jindal 59.7(58.05)84-37(139)
Jindal Stainless 38.75(37.85)68-31(24)
Jindal Steel 280.0(269.3)347-181(219)
Jsw Steel 1042.9(1014.5)1084-451(80)
Kotakbank 800.95(784.65)811-588(850)
L I C Hsq Fin 269.45(262.5)280-152(216)
L&t 1270.8(1260.5)1325-678(167)
Lanco Infratech 7.72(7.54)12-4(501)
Lupin 955.25(953.05)1012-657(36)
M,N,O
M & M 997.35(975.35)1054-741(41)
M&m 997.35(975.35)1054-741(41)
Maruti 1946.3(1934.9)1979-1217(18)
Mastek 200.2(196.7)227-103(22)
Mphasis Bfl 413.1(414.3)513-347(8)
Mtnl 16.4(16.25)24-9(352)
Mtnl 16.4(16.25)24-9(352)
N T P C 123.05(122.6)162-110(529)
Nation.ferti 25.05(24.9)53-17(49)
National Alum 39.8(39.65)41-24(82)
Nestle Ind 4762.5(4779.4)5864-4589(4)
Neyveli Lignite 69.75(69.4)75-49(90)
Novartis India 461.95(455.0)594-361(13)
O N G C 322.25(316.9)353-234(261)
Omaxe 127.5(126.95)159-115(174)
Oracle Fin 3194.1(3139.15)3415-2350(3)
Orchid Chem 54.65(53.4)73-35(106)
Oriental Bank 228.55(215.7)290-121(299)
P,Q
P & G Hygiene 3401.1(3400.85)3458-2451(0)
Parsvnath Dev 25.45(24.95)37-22(49)
Pfizer 1232.4(1235.8)1779-985(2)
Pidilite Ind 326.55(321.45)330-219(75)
Piramalhe 602.4(595.85)648-476(65)
Pnb 779.7(764.35)852-402(210)
Polaris Soft 187.0(184.2)219-96(229)
Power Fin Corp 190.45(181.55)209-97(346)
Power Grid Corp 107.15(107.5)116-86(259)
Punj Lloyd 33.85(33.1)57-20(802)
R
Ramco Systems 177.9(177.85)250-67(6)
Ranbaxy Lab 468.6(466.15)505-253(208)
Rashtriya Chem 35.7(35.15)43-26(95)
Raymond 331.55(321.5)333-176(221)
Rcom 131.3(129.7)164-81(883)
Reliance Capital 374.05(367.3)407-290(537)
Reliance Ind 958.75(941.05)972-765(354)
Reliance Power 72.9(71.9)83-60(914)
Relinfra 522.2(505.35)524-308(541)
Rolta India 80.55(79.55)82-50(397)
S
S A I L 71.15(69.55)75-37(469)
Sbi 2017.8(1959.75)2469-1452(317)
Shipping Corp 43.35(44.0)48-26(290)
Siemens 755.9(735.55)776-414(28)
Skf 805.3(792.65)835-432(1)
Sobha Developers 371.05(367.05)425-214(7)
Sterlite Optical 29.6(28.95)33-15(405)
Sun Pharma 624.3(614.6)653-442(122)
Suntv 399.75(394.65)457-324(16)
Suzlon Energy 13.36(13.11)15-5(3621)
Syndicate Bnk 100.65(97.1)137-61(185)
T,U,V
Tata Chem 281.75(280.7)333-234(39)
Tata Elxsi 550.85(539.3)668-156(198)
Tata Power 83.7(81.55)93-65(425)
Tata Tea 157.4(150.65)170-128(571)
Tatacomm 310.85(307.5)319-136(79)
Tatamotors 428.65(411.2)437-263(753)
Tcs 2217.45(2195.0)2384-1364(297)
Tech Mahindra 1769.8(1749.95)1936-895(46)
Thermax 753.3(721.55)786-526(11)
Tisco 418.8(413.75)435-195(583)
Titan Ind 257.1(255.4)302-200(40)
Tn Newsprint 134.0(130.25)143-85(18)
Torrent Pharma 553.2(554.2)607-334(5)
Torrent Power 106.75(102.3)148-67(412)
Tvs Motor 88.85(86.6)101-28(272)
Union Bank 152.3(145.9)255-97(568)
Unitedphos 215.05(214.35)225-121(206)
Vijaya Bank 40.25(39.55)56-33(114)
W,X,Y,Z
Welspunguj 77.0(78.05)84-25(42)
Wipro 585.55(571.9)610-315(199)
Wockhardt 625.8(617.6)1944-336(187)
Wyeth 842.4(841.65)1065-553(2)
Zeeenter 262.5(268.0)300-200(129)
GROUP B
A
3i Infotech 7.48(7.33)9-3(316)
A.k.capital Services 150.4(138.0)193-99(12)
Aarti Ind 124.65(120.65)136-62(7)
Aban Offsho 522.85(509.7)574-200(409)
Abhishek Ind 16.1(15.93)19-6(80)
Acrysil 242.5(202.1)242-81(27)
Action Construction Equipment 19.01(18.58)22-7(246)
Adani Power Ltd 52.1(51.65)62-29(1356)
Adani Power Ltd 52.1(51.65)62-29(1356)
Adhunik Metaliks 47.6(45.8)47-18(54)
Adlabs Films 59.7(59.65)66-36(27)
Advanta India 153.45(151.6)188-79(120)
Aegis Logis 163.8(161.15)187-100(6)
Agro Tech Foods 515.9(507.2)605-455(3)
Ahluwalia Contracts India 65.25(54.4)65-15(160)
Ahluwalia Contracts(india) Ltd 65.25(54.4)65-15(160)
Ahmednagar Forg 144.7(140.05)148-73(8)
Aia Engineering 569.05(570.5)586-275(4)
Ajanta Pharma 984.35(981.4)1086-448(1)
Alembic 18.45(17.85)21-8(371)
Alembic Pharmaceuticals Ltd 269.8(269.35)309-108(21)
Allied Digital Services 14.51(14.01)23-7(68)
Alstom 260.0(256.95)271-110(18)
Ambika Cotton Mills 282.9(279.75)310-190(5)
Anil Products 138.8(134.8)167-86(7)
Ansal Properties 23.95(22.35)27-12(279)
Anuh Pharma 158.25(153.0)168-105(9)
Apcotex 127.3(121.95)154-102(6)
Apl Apollo Tubes Ltd 214.4(210.0)229-128(5)
Aptech 75.8(76.55)89-42(57)
Arrow Webtex 99.1(98.2)127-44(397)
Arshiya International Ltd. 24.95(23.9)29-9(195)
Asahi Songwon Colors 90.95(83.6)94-53(73)
Asahi Songwon Colors Ltd 90.95(83.6)94-53(73)
Ashapura Mine. 61.0(60.6)70-27(57)
Asian Oilfield 69.3(68.05)75-11(80)
Astra Micro 61.35(59.85)67-30(53)
Astra Zeneca 1054.15(1055.7)1285-634(2)
Atul Chem 498.25(494.15)509-280(21)
Aurionpro Solutions 186.15(189.9)209-42(6)
Autoline Industries 74.45(71.95)133-46(28)
Avt Natural P 26.8(25.65)27-12(206)
Avt Natural Products 26.8(25.65)27-12(206)
B,C,D,E
Bajaj Auto Fin 1762.7(1770.65)1822-965(30)
Bajaj Hind 18.3(18.2)21-11(423)
Balrampur Chini 54.3(55.1)62-34(77)
Bank Of Maha 38.25(37.55)62-29(80)
Bannari Amman 921.55(887.5)961-696(1)
Bata India 1071.9(1067.3)1157-700(6)
Bayer 1467.65(1432.85)1829-1095(1895)
Bengal Tea. 43.6(41.6)45-20(79)
Berger Paints 245.65(238.1)256-185(61)
Bgr Energy Systems 134.55(132.95)216-70(85)
Bhartiya Int 227.85(223.5)249-113(9)
Bhussteel 445.7(446.6)504-437(27)
Biocon Ltd 454.6(455.75)497-264(80)
Blue Star 209.45(205.5)223-130(19)
Bombay Bur Trdg 104.5(102.75)132-83(18)
Bombay Rayon Fashions 189.5(188.1)255-151(16)
C R I S I L 1237.15(1213.1)1276-889(6)
Camlin Fine Chemicals 56.8(58.15)61-14(107)
Can Fin Homes 235.65(238.75)246-113(4)
Carbon Everflow 90.5(90.65)94-57(11)
Carborun. Univ 143.7(139.7)155-97(7)
Cclpr 54.8(53.05)61-21(254)
Ceat 395.35(366.1)456-89(798)
Cgigarsh 167.9(169.15)182-55(38)
City Union Bnk 57.65(55.4)59-37(156)
Colourchem 680.1(711.7)741-371(21)
Compuage Infocom 84.85(81.7)86-35(12)
Core Project 12.93(12.99)59-12(237)
Cox And Kings(india) Ltd 157.45(157.55)168-84(54)
D C M Shr. Con 91.2(86.4)95-50(197)
D C W 13.38(12.94)16-8(401)
Datatech 52.25(49.3)59-18(83)
Deepak Fert 118.5(117.65)124-81(26)
Den Networks Ltd 179.45(180.45)231-110(7)
Development Credit Bank 63.95(62.1)67-38(314)
Dewan Hsq Fin 224.75(223.2)242-101(43)
Dhanuka 259.6(246.15)286-116(28)
Dishman Pharma 88.45(88.2)110-37(88)
Divi's Lab 1325.8(1323.45)1459-905(10)
E I Dparry 162.95(158.25)167-103(99)
Eclerx Services 1237.05(1235.6)1370-600(1)
Eicher Motors 5886.55(5995.05)6373-2675(1)
Elder Pharma 230.6(224.4)393-188(30)
Elecon Eng 38.1(36.5)41-18(158)
Electrosteel C. 21.2(21.5)23-9(176)
Ess Dee Aluminium 632.9(623.15)769-390(14)
Essar Oil 61.4(59.4)90-44(1243)
Essarship 66.1(63.55)94-48(17)
Eveready Ind 49.7(47.95)50-14(260)
F,G,H
Fiem Industries 430.2(405.95)441-179(68)
Fineotex Chemical Ltd 33.25(31.0)35-15(51)
Firstsource Solutions 28.25(27.65)29-9(674)
Flexituff International Limited 226.0(224.0)271-171(10)
Fortis Healthcare 102.85(99.8)114-84(396)
Future Lifestyle Fashions Ltd 71.1(67.7)148-55(114)
G I C Hsq Fin 119.15(114.0)128-78(195)
Gammon India 18.32(17.78)23-8(60)
Gandhimathi Appliances 306.9(300.45)400-255(27)
Garware Poly 71.9(68.3)95-55(55)
Gateway Distriparks 172.05(167.95)176-98(14)
Gati 85.8(83.2)94-22(500)
Gayatri Projects 64.3(64.65)84-47(19)
Ghcl 39.0(38.25)41-29(65)
Gitanjali Gems 66.85(66.55)649-48(176)
Glenmark Phar 582.45(583.1)612-467(11)
Globus Spirits 80.55(78.5)112-65(34)
Gmm Pfaudler 112.25(114.9)128-62(14)
Godrej Indus 315.35(313.4)328-218(49)
Goodyear India 434.95(425.2)464-237(42)
Greave 86.6(86.15)88-53(106)
Greenply Ind 410.05(425.8)524-300(4)
Gruh Fin 331.35(331.1)375-188(33)
Guj. Alkalies 183.5(188.55)200-135(4)
Guj. Fluoroch. 323.2(316.1)333-190(84)
Guj. Nre Coke 11.46(11.15)18-7(307)
Guj. State Fert 56.0(54.75)62-43(96)
Gujarat Pipavav Port Ltd 86.5(86.15)92-42(177)
Gulshan Polyols 109.2(101.5)112-50(8)
H E G 244.0(243.05)252-140(19)
H F C L 8.64(8.5)10-6(239)
H K Finechem 128.2(130.0)150-39(8)
Hatsun Agro 272.15(275.9)325-94(12)
Havell`s India 935.1(926.35)952-586(26)
Heritage Food 281.8(256.15)286-169(70)
Himalya Int 12.93(12.88)14-5(66)
Himatsingka S. 59.9(60.05)66-25(21)
Hind Oil Exp 48.7(48.0)73-22(182)
Hind Sanitary 138.05(136.85)146-70(32)
Hindustan Media Ventures Ltd 132.1(133.0)154-93(8)
Hondasiel 670.15(660.0)688-295(2)
Honeywell 3066.5(3023.5)3400-2201(0)
Hotel Leela 18.15(18.05)22-14(136)
House Of Pearl Fashions 193.0(191.2)194-106(5)
Hov Services 86.9(86.95)122-21(9)
Ht Media 89.85(88.65)123-69(134)
I,J
I F C I 25.5(25.05)32-17(432)
I F G L Refract 73.25(75.8)82-24(23)
I V R Cons 14.83(14.53)23-9(822)
Ibn18 25.8(25.8)32-15(886)
Iid Forgings 24.95(23.9)29-9(195)
Il&fs Transportation Networks Ltd. 140.8(134.75)180-93(39)
Inabs 478.75(473.3)555-334(2)
India Glycols 101.7(101.45)145-83(28)
Indiabulls Housing Finance Ltd 285.65(284.9)289-166(149)
Indiabulls Power 8.53(8.35)9-5(338)
Indian Terrain Fashions Ltd 163.1(156.0)165-39(6)
Indrapr. Medi 39.6(39.6)45-29(24)
Indraprastha Gas 292.55(290.95)328-236(37)
Indswift Lab 39.25(39.45)49-19(115)
Info Edge India 575.6(559.05)707-285(4)
Infotech Ent 331.7(320.45)388-157(3)
Innov. Tech Pk. 27.1(27.5)30-12(43)
Inox Leisure 117.6(116.75)129-50(52)
Int Combustion 187.8(186.8)196-101(5)
Irb Infrastructure Developers 117.1(110.4)136-51(490)
Itdcem 163.65(149.0)204-120(40)
Ivrcl Infrastruc 14.83(14.53)23-9(822)
J K Ind 205.45(180.8)211-80(1325)
Jai Corp 72.6(71.5)79-35(262)
Jain Irrigation 68.9(67.95)75-46(243)
Jaiprakash Hydro 16.03(15.53)29-8(1097)
Jbma 161.7(157.55)176-39(14)
Jindal Drilling 216.6(210.05)229-142(4)
Jindal South West Holdings 592.05(581.65)642-250(24)
Jindpolyfm 158.2(155.0)173-105(109)
Jk Cement 249.15(248.2)298-148(202)
Jk Paper 33.6(32.7)34-23(75)
Jklakshmi 124.5(120.0)130-49(32)
Jubilant Org 171.0(171.3)186-65(32)
Jyothy Laboratories 203.35(198.25)223-142(25)
Jyoti Struct 36.3(35.55)40-15(134)
K,L
K R B L 59.85(59.15)63-19(104)
K S B Pumps 349.6(345.7)367-191(28)
Kajaria Ceramic 403.7(394.0)411-177(31)
Kale Consult 799.55(775.3)831-346(19)
Kalpataru Pwr 110.45(106.6)112-56(421)
Kalyani Steels 62.15(61.7)73-31(55)
Kansanero 1143.5(1127.8)1300-975(0)
Kar Vysy Bank 370.75(365.4)495-297(13)
Karnataka Bnk 118.85(116.75)162-69(482)
Kaveri Seed Company 618.9(620.8)650-231(4)
Kecil 75.8(74.35)76-23(69)
Kei Ind 18.04(17.55)18-6(53)
Kesoram Ind 74.55(72.3)101-50(179)
Kewal Kiran Clothing 1243.2(1230.0)1259-680(0)
Kirloskar Ferro 25.55(25.35)27-15(46)
Kolte Patil Developers 101.0(99.65)114-49(122)
Kothari Pro 191.45(200.65)279-101(9)
Kpitcumm 162.05(162.85)189-93(356)
Lakshmi Machine 3026.35(3003.8)3150-1725(1)
Lakshmi Over 24.6(24.8)47-17(34)
Lg Balakrishnan 440.8(430.8)460-152(5)
Liberty Shoes 163.95(160.45)171-67(48)
Lloyd Elect 61.9(61.2)64-24(35)
Lovable Lingerie Ltd 341.2(338.75)365-219(22)
M,N
M And B Switchgears Limited 15.9(15.2)26-8(68)
M R F 23748.9(23445.8)24500-12052(2)
Madras Cements 227.3(228.5)262-136(362)
Magmafin 78.7(75.6)103-62(19)
Mahforg 120.35(116.0)125-35(145)
Mahindra 230.7(231.5)355-199(177)
Mahindra Ugine 280.4(259.65)292-40(106)
Manaksia 72.85(68.6)78-37(60)
Manappuram Gen 22.8(22.4)25-9(727)
Mandhana Industries Ltd. 230.25(231.65)268-200(16)
Mangalam Cem 135.85(128.9)145-88(18)
Marg 11.05(10.53)27-6(252)
Marico Ind 206.9(209.45)248-188(19)
Max India 210.25(203.3)229-150(22)
Mcdowell Holdings 35.75(37.6)45-16(28)
Mcleod Russel India 274.05(269.0)351-240(37)
Mindtree 1403.1(1380.65)1724-782(107)
Mirza 29.45(30.0)37-19(28)
Mmtc Ltd 60.45(59.15)279-37(560)
Monnet Ispat 91.35(91.1)209-58(56)
Monsanto India 1536.7(1523.25)1770-560(2)
Motherson Sumi 249.25(247.0)277-119(63)
Mukand 31.8(29.9)34-16(63)
Mundra Port 198.25(193.9)204-118(980)
Munjal Showa 91.55(89.4)94-52(17)
Muthoot Cap 97.55(93.9)109-68(12)
Muthoot Finance Ltd 177.65(170.15)186-73(288)
Mysore Cem 44.6(43.15)50-27(57)
N I I T 31.15(30.55)34-14(109)
N R B Bearings 68.05(57.9)69-26(836)
Nagarjuna Con 46.15(45.3)52-16(1034)
Nahar Spin 107.25(103.0)129-64(23)
Nandan Exim 36.15(36.35)39-24(161)
Natco Pharma 715.65(706.2)877-390(11)
Navneet Pub 60.8(60.7)64-50(22)
Nectar Lifescn 23.05(21.9)25-9(53)
Nesco 873.95(852.15)909-560(5)
Network 18 Media 36.35(35.1)40-25(43)
Nhpc 20.0(19.85)22-14(458)
Nhpc Ltd 20.0(19.85)22-14(458)
Niit Technologies 411.15(401.0)477-234(20)
Nikki Global Finance 138.0(135.3)980-132(19)
Nilkamal Plast 215.6(209.75)232-94(25)
Nitco Tiles 14.65(15.4)21-10(57)
Nitin Fire Protection Industries 57.35(54.95)70-48(458)
Nocil 17.5(17.1)18-12(96)
Noida Toll Bridge 27.85(26.75)28-18(254)
Nucleus Soft 242.8(233.25)249-65(92)
O,P,Q,R
Oil India Ltd 477.75(475.15)629-415(104)
Omkar Speciality Chemicals Ltd 138.65(138.8)153-68(131)
Onmobile Global 36.1(36.2)41-19(138)
Opto Circu 30.75(30.85)64-17(317)
Orbit Corporation 21.75(20.95)27-10(184)
Orbit Exp 124.6(108.05)129-68(26)
Orient Paper 16.55(16.15)18-4(241)
Orissa Minerals Development Company Ltd 2485.4(2468.15)3120-1615(1)
Page Industries 5745.35(5656.9)6750-3475(0)
Panacea Biotec 150.15(155.25)164-82(170)
Pantaloon Ret 107.2(109.65)132-63(2306)
Pantaloons Fashion & Retail Limited 101.9(97.95)174-73(25)
Paper Products 103.05(106.25)110-56(124)
Persistent Systems Ltd. 1066.15(1048.15)1220-477(3)
Petronet Lng 140.45(141.05)148-102(101)
Phoenix Mills 270.95(248.0)293-185(25)
Pidrugs 241.5(235.85)252-81(20)
Pipavav Shipyard 44.35(43.9)74-30(885)
Plethico Pharmaceuticals 41.85(42.3)254-31(87)
Pokarna 147.35(147.0)152-75(9)
Poly Medicure 471.15(488.9)515-215(6)
Poly Medicure Ltd 471.15(488.9)515-215(6)
Polyplex Corp 164.0(157.35)174-107(11)
Praj Ind 56.8(55.65)64-30(397)
Prakash Steelage Ltd 121.35(120.5)138-78(10)
Pratibha Industries 28.5(28.3)44-16(86)
Pricol 32.3(32.15)36-14(30)
Prime Focus 29.75(29.25)41-23(137)
Prism Cement 41.5(40.15)47-22(37)
Ptc 70.95(69.75)73-34(136)
Ptc India Financial Services Ltd 14.66(14.1)15-9(252)
Puravankara Projects 70.55(67.65)107-50(23)
Pvr 515.35(508.9)657-298(28)
Radha Madhav Corporation 18.63(17.75)18-1(146)
Radico Khait 116.5(122.6)171-88(242)
Rai Saheb Rekh 42.0(42.2)52-21(30)
Raj Television Network 146.6(147.1)165-53(188)
Rajesh Exp 113.1(112.0)134-69(46)
Rallis India 167.05(166.85)190-122(7)
Rane Madras 216.15(202.85)221-105(15)
Range Apparels 13.44(13.14)14-2(134)
Rasoya Proteins Ltd 16.95(16.3)20-9(1151)
Redington India 79.3(76.5)86-48(32)
Reliance Indust 425.7(421.55)455-278(136)
Religare Enterprises 312.25(305.1)373-250(37)
Rico Auto Ind 14.0(13.91)14-4(167)
Rswmltd 147.3(146.45)175-92(9)
Ruchi Soya Ind 34.0(32.8)73-26(113)
Rural Electrification Corporation 247.7(238.1)249-146(160)
S
S Bk Of Bikaner 340.4(342.15)449-281(6)
S R F 404.25(402.25)422-125(48)
Sadbhav Engi 130.4(112.25)133-52(108)
Saintgobain 15.25(14.94)26-11(121)
Sandur Mang 547.0(543.75)720-301(1)
Sanghvi Movers 78.1(74.4)78-34(19)
Sasken Comm 219.4(190.45)225-100(273)
Savita Chem 514.1(491.9)576-330(7)
Se Investments 366.0(366.9)468-365(39)
Seamecltd 100.35(99.6)116-38(14)
Sesa Goa 192.6(189.95)213-119(517)
Sh Precoated St 60.4(61.0)108-45(16)
Shakti Pumps (india) Limited 93.0(93.8)97-38(42)
Shasun Chem 87.75(85.0)94-45(103)
Shaw Wall Gel 197.55(185.55)199-104(12)
Shilpi Cable Technologies Ltd 24.35(23.35)26-11(72)
Shivam Autotech 137.1(128.1)140-76(11)
Shree Cement 5786.9(5877.35)6699-3412(0)
Shree Ganesh Jewellery House Ltd 38.15(38.55)112-20(64)
Shree Renuka Sugars 21.95(21.75)25-14(526)
Shrenuj & Co 94.35(95.0)128-71(56)
Shriram Trans 746.9(725.25)841-465(24)
Signet 299.7(304.0)360-222(5)
Simplexin 146.8(144.85)162-39(6)
Sintex Ind 46.3(45.0)58-16(544)
Sks Microfinance Ltd 265.3(250.5)274-95(906)
Solar Explosives 989.6(991.8)1039-740(2)
Sona Koyo St 23.5(23.25)25-9(151)
Sonata Soft 51.65(50.75)54-22(173)
South India 83.5(69.6)83-49(92)
Southind.bank 24.25(24.05)26-18(531)
Spicejet 17.02(16.65)43-12(1458)
Srei Int Fin 32.85(32.5)34-17(312)
Srs Ltd 35.75(34.65)45-25(84)
State Trading 196.9(194.55)217-68(138)
Steelcast 30.05(28.5)41-22(85)
Strides Arcolab 453.75(453.55)487-233(32)
Sujana Towers 7.51(7.32)17-6(178)
Sun Pharma Advanced Research Company 150.6(148.4)179-105(175)
Sundaram Fin 710.0(696.25)724-463(4)
Sundclayton 700.3(714.05)775-250(5)
Sundram Fast 71.9(72.65)73-30(75)
Sunflag Iron 21.1(22.95)23-13(56)
Sunteck Realty 285.7(292.95)437-221(13)
Supreme Ind 483.35(481.2)578-303(5)
Supreme Petro 66.25(64.75)70-50(93)
Surya Roshni 78.2(75.3)83-59(31)
Sutlej Textiles 227.95(219.35)265-131(3)
Suven 75.0(74.6)83-22(52)
Swaraj Engin 701.55(694.25)772-390(1)
Swaraj Mazda 366.95(353.95)381-214(11)
T,U,V,W,X
T A S C Pharma 22.75(22.15)26-3(398)
T.v. Today 121.7(120.7)130-53(23)
Taj Gvk 70.2(70.5)75-53(14)
Talbros Auto 73.25(70.75)76-31(34)
Talwalkars Better Value Fitness Ltd. 169.5(167.8)182-110(10)
Tata Coffee 1028.4(1012.05)1675-869(23)
Tata Investment 461.7(456.45)505-347(10)
Tata Metaliks 63.5(55.35)66-25(676)
Tata Sponge 487.3(477.3)532-217(52)
Thinksoft 375.45(357.6)385-66(22)
Thomas Cook 102.7(102.75)106-48(30)
Tide Water 8160.65(8135.85)8499-6556(0)
Timken India 200.0(193.15)208-145(82)
Tinplate Of India 55.2(52.45)57-29(190)
Titanor Components 125.8(118.2)169-85(7)
Tplplast 128.9(129.35)143-64(23)
Transformers 106.3(103.25)129-54(8)
Transport Co 131.35(118.9)134-44(107)
Trent 1004.45(994.45)1339-902(2)
Triveni Turbine Ltd 75.3(73.9)77-45(34)
Ttk Prestige 3100.5(3052.55)3899-2700(3)
Ttml 7.99(7.92)10-4(321)
Tube Invest 190.9(190.2)199-123(9)
Ubholding 30.85(32.0)42-17(223)
Uco Bank 74.75(72.8)84-46(275)
Uflex 82.1(80.2)87-47(60)
Ultratech 2218.0(2196.95)2274-1404(3)
Unichem Lab 222.1(218.9)237-138(4)
Unitdspr 2853.95(2871.45)2940-1993(37)
Unitech 16.52(15.64)31-10(7492)
United Bank Of India 31.15(31.0)62-23(85)
Ushamartin 37.55(37.25)41-20(90)
Usher Agro Ltd. 38.9(38.15)51-24(51)
Uttam Steel 68.2(68.05)83-39(20)
V Guard Industries 502.55(486.0)570-403(19)
V S T Ind 1726.15(1751.4)1778-1400(1)
Vaibhav Gems 771.65(748.75)801-115(4)
Venkys 500.2(514.15)616-390(7)
Videocon 170.7(169.9)232-153(60)
Vikas Wsp 15.05(15.1)34-12(236)
Vikasglo 26.65(28.0)29-9(317)
Vinati Organics 267.3(258.4)298-74(5)
Vivmed Labs 228.45(228.35)309-96(11)
Voltas 166.8(157.25)173-62(631)
W P I L 221.0(218.65)401-165(3)
Waterbase 23.3(23.1)24-5(78)
Wearology 130.45(128.95)136-80(9)
Welspun India 102.8(102.3)106-46(16)
Wheels India 522.65(511.25)993-426(7)
Whirlpool 226.75(224.6)244-141(4)
Wire & Wireless 19.75(19.65)28-13(152)
Y,Z
Yes Bank 416.9(407.75)547-216(531)
Zandu Phar 948.45(941.65)1238-789(0)
Zensar Tech 375.15(369.15)429-180(5)
Zenu Infotech 31.45(32.05)103-31(30)
Zylog Systems 14.82(14.54)58-9(256)
GROUP T
A,B
Aarti Drugs 322.6(302.45)324-158(19)
Andrew Yule 14.18(14.62)16-7(67)
Arvind Remedies 42.9(43.0)59-26(202)
Atlas Cycles 239.8(240.0)318-199(6)
Bharat Ferti 103.3(101.65)147-64(15)
Blissgvs 48.0(47.15)51-28(25)
Brilliant Securities 71.05(71.9)126-33(37)
C,D,E,F
Cerebra Int 8.52(9.05)21-5(107)
Cressanda Solutions 55.05(54.9)65-40(149)
Cubical Finan. 71.65(73.6)75-19(78)
Db Stock Brokers 80.55(80.55)99-80(14)
Dhanalakshmi Bk 40.45(39.8)48-24(196)
Financial Tech 354.2(359.2)870-102(198)
G,H,I,J,K,L
G M Breweries 133.0(133.05)174-55(7)
Goldcrest Finance 19.4(18.5)36-18(560)
Goodricke Group 154.45(155.2)170-106(19)
Hind Dorr 12.5(11.91)18-6(73)
Kotawala Ind 323.95(321.35)366-231(103)
Luminaire Technologies 21.85(23.0)56-17(168)
M,N,O,P,Q
Moldtek 39.95(36.4)46-19(62)
Mount Ev Min 112.25(108.8)148-98(53)
Mukand Eng 30.2(29.15)34-18(28)
Nirlon 99.25(100.45)104-32(81)
Peninsula 36.35(36.1)57-25(616)
Prakash Ind 67.75(65.5)75-24(291)
R
R S Software 200.25(191.25)226-102(133)
Rander Fin 66.2(66.2)71-18(112)
Rubfila Int 21.6(21.25)23-15(74)
S,T
S S I 9.12(8.31)9-3(869)
Shyam Star Gems 38.5(39.7)55-28(52)
Som Distilleries 238.0(237.95)320-183(54)
Sri Adhikari 70.5(70.5)89-67(19)
Subhkam 172.85(165.35)181-78(16)
Sunshield Chemicals 179.8(173.05)184-39(28)
Symphony Comfort 750.75(707.1)790-270(24)
U,V,W,X,Y,Z
Umangdair 33.25(32.55)45-22(27)
Venus Remedies 306.85(303.8)358-140(14)
Walchandnagar 64.75(63.45)74-40(79)
Ybrant Digital 19.0(19.25)21-2(1376)
GROUP S
A
Abcbears 70.85(67.5)77-40(14)
Albert David 119.85(116.7)141-80(17)
Amrutanj 142.6(136.2)151-96(14)
Amrutanjan Health Care 142.6(136.2)151-96(14)
Amtek Auto 173.25(171.75)181-58(90)
Amtek India 81.45(81.7)106-49(31)
Atul Auto 355.1(344.8)372-145(4)
Avanti Feeds 587.05(593.8)672-83(2)
B,C
Bajaj Elect 277.2(274.1)292-149(10)
Balkrishna Ind 505.8(488.1)513-199(42)
Banco Products 81.3(80.35)85-33(47)
Bf Utilities 622.8(593.15)682-118(77)
Bharat Bijlee 567.35(544.45)571-259(2)
Bi 56.25(55.5)88-36(38)
Camphor&allied 208.15(205.4)220-100(5)
Camson Bio Technologies 60.55(61.4)79-38(37)
Carnation Nutra 528.4(516.55)748-428(8)
D,E,F
Deepak Nitrite 482.0(468.5)500-211(7)
Diamond Power Infrastructure Ltd 69.05(65.45)77-28(57)
Emami 471.7(465.05)539-393(15)
Emco 31.1(29.5)33-10(124)
Eng Indian Clays 51.3(50.95)51-29(30)
Erainfra 16.79(17.67)160-12(67)
Forcemot 371.6(375.1)440-225(3)
Fulford 702.95(707.55)900-450(1)
G,H,I,J,K,L
Gabriel India 36.25(35.5)37-16(438)
Garwoffs 337.85(341.9)352-44(11)
Granules Ind 276.25(273.5)294-96(14)
Gulf Oil Corp 124.0(117.4)126-58(800)
Hawkins Cook 2151.65(2154.5)2460-1602(1)
Hbl Power 13.92(13.53)14-6(119)
Helios & Matheson 91.0(91.45)135-42(18)
Jmfinan 26.45(26.5)31-17(246)
K Sera Prod 12.01(12.0)17-7(643)
Lambodhara Textile 127.15(129.85)152-76(13)
M,N,O,P,Q
M M Forgings 134.85(122.25)146-60(70)
Madhucon Projects 18.3(17.77)29-7(1461)
Mahincomp 90.95(86.65)90-21(11)
Mayur Uniquo 300.95(273.7)360-101(53)
Mazdaltd 160.95(151.2)168-80(7)
Mercator Lines 33.5(31.85)36-9(426)
Navin 373.3(364.7)378-148(8)
Oriental Carbon 156.9(153.1)188-75(8)
Patel Eng 70.45(67.85)79-27(133)
R
Rainbow Papers 74.15(74.1)82-71(42)
Rishabh Digha 20.6(20.55)25-17(51)
S
Sanwaria Agro 7.88(8.02)37-5(130)
Sarda Energy & Minerals Ltd 123.75(120.35)156-72(7)
Sardaen 123.75(120.35)156-72(7)
Schenectady 655.65(644.95)659-356(21)
Shakti Pumps 93.0(93.8)97-38(42)
Sharon Bio-medicine 44.65(45.1)57-27(326)
Siyaram Silk 296.0(290.15)317-180(16)
Steel Exchange India 49.9(50.1)84-33(105)
Sumeet Ind 15.15(15.0)32-14(96)
Suprajit Eng 72.45(70.7)74-31(16)
T,U,V,W,X,Y
Taneja Aerosp 23.2(23.5)32-12(48)
Tilaknagar Industries 63.15(63.45)74-44(409)
Tvs Srichakra 338.8(318.3)343-154(7)
Unitedbrew 816.5(813.4)1005-593(8)
V I P Ind 103.45(103.6)110-38(324)
V S T Tillers Tr 1062.45(1009.4)1087-332(11)
Vadilal Ind 157.0(155.7)235-101(10)
Vimta Labs 84.75(79.7)88-18(371)
Vinati Organics 267.3(258.4)298-74(5)
Wim Plast 611.95(606.4)645-293(9)
Z F Steer Gear 311.4(306.8)318-204(4)
Zydus Wellness Ltd 528.4(516.55)748-428(8)
GROUP Z
A,B,C
Ahmedabad Gas 249.25(241.6)271-10(15)
Akai Asian 486.0(482.1)564-384(113)
Amulya Leas 31.3(29.85)31-13(113)
Apeego 16.58(16.26)21-2(277)
Arcotech 175.45(175.4)267-68(14)
Asianlak Capital And Finance 43.05(43.45)93-37(391)
Associated Textile Rubber Products 30.6(30.4)199-29(31)
Banas Finance 29.75(28.6)72-19(35)
Beryl Drugs 31.75(33.35)48-15(49)
Caplin Point L. 168.45(168.15)197-43(16)
Centron Ind 38.55(36.75)40-6(249)
D,E,F,G,H
Dahyabhai Sons 513.5(517.0)531-33(8)
Dintex Dyechem 29.15(27.8)29-4(214)
East Coast St 67.55(70.0)89-35(25)
Emed.com Technologies 471.9(478.0)486-145(7)
Esaar 53.25(56.05)64-15(22)
Gomti Finlease 32.05(31.45)99-22(250)
Govindji Tri 1085.45(1106.75)1230-200(14)
Grandma Trading & Agencies 285.65(286.8)294-80(31)
Gujarat Automotive Gears 203.0(204.0)279-153(5)
Gujarat Reclaim 1220.6(1195.9)1249-735(0)
Hind. Copper 76.55(74.95)113-42(204)
I,J,K,L
India Tourism 138.1(131.55)1490-61(44)
Indo American Advance Pharmaceuitcals 233.0(233.0)236-7(5)
Insul Elec 285.7(292.95)437-221(13)
Jalan Metallurgical 73.4(70.0)84-29(73)
Jayant Mercantile Co. 12.51(12.76)45-7(183)
Kailash Auto Finance 42.05(41.5)48-23(1198)
Kappac Pharma 554.45(559.0)734-70(48)
Krishnadeep Trade 49.85(49.85)63-28(31)
Lesha Steels 139.45(132.2)148-48(49)
M,N,O
Malti Textiles Mills 101.35(101.0)110-52(37)
Mandsaur Ferro 253.2(253.25)270-51(32)
Margltd 11.05(10.53)27-6(252)
Mediaone 44.6(46.95)51-18(87)
Memory Polymers 19.9(20.0)20-3(152)
Moryo Industries 205.0(203.0)207-72(25)
Mppolyprole 28.0(28.75)33-4(115)
Murthy Commercial & Finance 85.7(85.5)86-1(32)
National Min 148.9(149.05)153-92(213)
Ncl Research And Financial Services 312.0(318.1)2200-298(13)
New Bom Prtg 18.0(18.05)21-9(64)
P,Q,R
P I Industries 256.3(249.85)280-116(14)
P L Enterprise 517.2(516.05)587-12(18)
Parag Shilpa Investments 562.8(565.7)566-19(59)
Pflinfotc 748.0(752.05)788-42(28)
Rabha Plastics 37.05(38.7)55-23(112)
Ram Kaashyap 14.1(14.1)28-12(1895)
Rasoya Proteins 16.95(16.3)20-9(1151)
Ravinay Trading Company 53.4(52.4)177-42(22)
Responind 90.45(90.45)110-72(21)
Robinson 73.8(75.8)109-49(36)
S
Secunderabad Healthcare 18.2(17.8)24-11(101)
Setco 88.3(89.1)108-61(57)
Shantanu Sheorey Aquakult 12.32(11.74)12-2(344)
Sharp Trading & Finance 858.0(867.1)1072-324(62)
Shree Global Tradefin 46.0(38.35)57-26(29)
Shree Shaleen Investments 14.5(14.5)66-14(192)
Shubham Granites 44.25(43.9)54-8(192)
Sidhi Holdings & Traders 242.5(231.95)253-5(63)
Sulabh Eng 236.25(239.1)242-59(11)
Surabhi Chem 86.8(86.45)93-6(261)
Swadeshi Indus 373.25(369.5)398-42(37)
Swan Mills 62.95(62.6)77-48(500)
T,U,V,W,X,Y,Z
Tilak Finance 292.0(290.0)310-62(40)
Toshika Chemicals 101.95(101.6)110-58(211)
Trendy Knitwear 20.85(20.8)33-11(87)
Unisys Software And Holding Industries 198.5(194.9)260-104(15)
Universal Cr 240.0(240.0)281-94(7)
Unno Ind 20.9(20.73)40-12(382)
Vishnu 84.55(82.8)97-28(17)
Vishvjyoti Trading 27.8(28.05)32-0(220)

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 (+)