Stock prices on November 8, 2011

Table Guide

Data for 800 companies from Bombay Stock Exchange. Values are: day's closing price, previous closing price in brackets, 52-week low and high in bold, and volume traded (in 000) in brackets.

GROUP A
A

A B B 708.15(679.1)907-595(217)
A C C 1218(1223.4)1230-917(24)
Abbot 1537.2(1528.35)1699-1114(1)
Abg Shipyard 415.65(418.6)498-299(141)
Abirlanuv 933.15(939.15)993-710(5)
Adani Enter 462(462.45)778-442(11)
Akruti City 188.9(191.75)507-168(4)
Alfalaval 2274.65(2306.45)2444-1114(2)
Allahabad Bank 172.7(169.45)270-139(166)
Alok Industr 19.95(20.05)35-15(697)
Alstom Proje 533.7(532.1)857-457(4)
Andhra Bank 117.25(118.6)190-112(75)
Apollo Hosps 575.3(537.05)582-432(65)
Apollo Tyres 59.85(56.85)82-44(655)
Arvind 107.35(106.85)111-46(528)
Ashok Leyland 27.35(27.75)40-22(393)
Asian Paints 3170.55(3217.55)3365-2395(3)
Aurobindo Phar 123.25(128.4)275-116(252)
Axis Bank 1140.25(1128.9)1584-946(167)
B
B A S F India 613.15(603.3)725-465(4)
B H E L 334.85(333.65)510-310(151)
Bajajhoin 749(747.05)952-680(2)
Ballarpur Ind 26.25(26.4)43-24(47)
Bank Of India 327.7(341.2)563-290(557)
Bharat Earth. 548.05(542.85)1170-413(15)
Bharat Elec 1578.1(1564.05)1887-1462(0)
Bharat Forge 291.5(296.85)412-251(41)
Bhartiartl 397.25(397.95)444-304(339)
Bk Of Baroda 818.85(814.35)1050-681(57)
Bombay Dye 411.3(415.2)661-283(28)
Boschl 7204.65(7001.55)7480-5855(3)
Bpcl 603.2(623.9)784-530(56)
Britannia Ind 472(469.85)498-324(2)

C
C E S C 280.9(278.4)400-254(12)
C M C 866.65(866.5)1390-728(1)
Cadila Health 767(761.5)983-703(2)
Cairn India 321.6(306.2)372-250(495)
Canara Bank 482.45(492.4)844-401(62)
Castrol India 472.8(473.1)588-380(10)
Central Bank Of India 102.85(102.55)211-95(56)
Century Tex 328.3(337.15)550-268(54)
Chambal Fert 92.4(93.5)118-65(129)
Cipla 289.5(293.7)380-273(32)
Colgatepalm. 1068.6(1075.9)1084-783(12)
Container Corp 963.2(963.75)1360-875(0)
Corp Bank 429.7(427.4)814-400(9)
Crompton Gr. 146.05(145.15)349-133(187)
Cummins India 377.8(376)578-368(27)

D,E,F
Dabur India 99.5(99.45)122-86(79)
Dena Bank 80(80.75)151-70(340)
Dish Tv India 75.2(76.05)94-54(112)
Dlf 242.45(246.8)387-173(818)
Dlink 46.25(44.05)80-27(52)
Dr Reddy`S Lab 1611.05(1622.3)1855-1387(9)
Dredging Corp 229.65(232)556-214(2)
E I H 90.8(91.8)115-74(35)
Edelweiss Capital 27.25(25.75)65-22(231)
Educomp Sol 269.1(266.45)634-190(231)
Eng India 245.85(238.7)363-231(330)
Escorts 90.15(90.3)245-63(320)
Essel Propack 37.5(36.9)65-34(24)
Exide Ind 123.7(125.05)176-108(85)
F D C 91.5(91.45)114-84(20)
Federal Bank 413.65(417.9)497-326(8)
Finolex Cables 37.1(36.45)64-35(45)

G
G E Shipping 230.95(231.15)393-214(5)
Gail 421.5(424.35)535-401(13)
Glaxo Smithk. 2049.9(2109.55)2475-1905(2)
Glaxocon 2563.35(2499.3)2575-1930(53)
Global Tele 50.2(50.55)437-46(254)
Gmr Infra 26.5(26.4)54-24(279)
Godrej Cp 414.75(423.95)463-325(5)
Grasim Ind 2522.15(2520.85)2625-1981(17)
Great Offshore 131.25(130.4)420-108(130)
Gtl Infrastructure 10.17(10.34)47-9(178)
Guj. Ind Power 78.25(79.55)121-71(11)
Guj. Min Deve 186(188.15)194-101(40)
Gujarat Gas 418.5(438.6)463-310(71)
Gujarat Narmada 91.75(92.05)146-87(131)
Gujarat St Petronet 101.6(101.75)128-76(64)

H
H C L Infosys 62.8(62.75)124-58(74)
H C L Tech 429.85(437.7)528-360(33)
H D F C Bank 483.15(482.1)519-396(202)
H M T 42.4(43)84-36(26)
Hdfc 679.8(682.9)745-582(30)
Hdil 100(101.1)268-89(1630)
Hero Honda 2110.6(2116.2)2231-1377(16)
Hexaware Tec 88.85(88.9)94-37(91)
Hind Petro 332.35(339.65)506-307(87)
Hind Zinc 122.3(123.2)155-108(47)
Hpcl 332.35(339.65)506-307(87)
Hsng Dev Infra 100(101.1)268-89(1630)
Hsq Dev Fin 679.8(682.9)745-582(30)
Hul 380.45(378.85)393-264(188)
Hul 380.45(378.85)393-264(188)

I
I C I India 854(869.7)1045-680(6)
I T C 210.05(210.35)216-150(208)
Icici Bank 880.8(885.2)1277-762(430)
Idbi 114.35(115.35)202-94(259)
Idea Cellular 96.3(97.8)103-55(180)
Idfc 125.8(129.15)218-103(797)
India Cements 79.9(80.05)127-62(48)
India Infoline 70.55(71)123-62(12)
Indiabulls Real Est 74.65(77.4)209-66(877)
Indian Bank 216(219.05)313-185(4)
Indian Hotels 70.9(71.5)108-66(74)
Indian Ovrsea 103.7(101.75)176-86(133)
Indusind Bank 275.25(276.5)309-181(19)
Infosys Tech 2839.15(2829.1)3493-2169(144)
Ingersollrand 481.55(478.25)558-389(2)
Ingvysya 336.2(335.95)439-275(24)
Ioc 299.15(298.65)430-286(44)
Ipca Lab 269.6(267.15)351-230(18)
Ispat Ind 13.46(13.42)26-12(453)

J,K,L
J & K Bank 836(827.65)938-694(2)
J B Chem 76.45(77.1)185-65(13)
Jaiprakash Ass 78.55(79.25)140-54(1580)
Jet Airways 267.7(254.75)926-221(638)
Jindal 152.25(151.35)229-109(11)
Jindal Stainless 90.2(92.05)124-76(8)
Jindal Steel 572.6(577.3)735-441(77)
Jsw Steel 702.9(711.25)1363-532(468)
Kfa 23.85(23.65)90-18(654)
Kotakbank 500.4(502.25)514-333(28)
L I C Hsq Fin 235.1(239.25)283-150(223)
L&T 1391.65(1392.85)2193-1268(141)
Lanco Infratech 16.25(16.35)66-14(1707)
Lupin 480.85(483.15)519-363(48)

M,N,O
M & M 833.65(835.05)874-585(100)
M&M 833.65(835.05)874-585(100)
Mangalore Ref 63.55(64)89-55(48)
Maruti 1123(1123.35)1599-1010(39)
Merck 666.9(663.6)1006-553(1)
Mirc Elec 20.45(20)29-16(66)
Moser Baer 25.1(25.95)71-20(204)
Mphasis Bfl 339.65(340.35)711-308(6)
Mtnl 31.1(31.1)72-29(159)
Mtnl 31.1(31.1)72-29(159)
N T P C 177.75(179.55)208-160(56)
National Alum 62.65(63.45)120-57(15)
Neyveli Lignite 82.25(81.45)176-73(26)
O N G C 278(277.65)348-226(721)
Omaxe 147.4(149)155-119(88)
Oracle Fin 2067.95(2074.45)2375-1699(0)
Orchid Chem 184.25(186.7)330-143(252)
Oriental Bank 299.25(306.15)545-275(31)

P,Q,R
P & G Hygiene 2130(2142.4)2172-1460(1)
Parsvnath Dev 75.85(79.3)82-25(1103)
Pidilite Ind 168.7(167.8)183-123(41)
Piramalhe 368.75(366.4)550-341(5)
Pnb 975.8(978.45)1395-872(42)
Polaris Soft 138.9(140.45)213-115(21)
Power Fin Corp 170.55(163.7)379-130(470)
Power Grid Corp 103.65(103.7)112-91(97)
Punj Lloyd 58.95(57.85)134-52(1160)
Ranbaxy Lab 496.8(503.6)624-414(56)
Rashtriya Chem 72.75(72.5)132-68(56)
Raymond 385.45(383.3)458-245(31)
Rcom 86.85(83.2)186-70(3390)
Reliance Capital 375.75(374.05)865-310(728)
Reliance Power 102.8(99.3)191-75(1761)
Relinfra 475.5(458.05)1087-366(438)
Rolta India 79.5(80.25)188-69(102)

S
S A I L 110.05(111.05)225-98(289)
Satyam Comp 72.75(73.8)94-54(592)
Sbi 1997.55(1964.25)3515-1708(486)
Shipping Corp 72.45(72.5)188-68(27)
Siemens 850.35(862.2)951-690(17)
Skf 652.95(653.7)695-492(2)
Sobha Developers 239.55(243)388-185(3)
Sterling Biotech 65.6(64.15)115-56(515)
Sterlite Ind 123.7(123.15)195-103(401)
Sterlite Optical 40(40.3)92-34(118)
Sun Pharma 501.05(511.55)538-392(31)
Suntv 289.6(287.8)556-214(159)
Suzlon Energy 37.1(36.9)58-34(1339)
Syndicate Bnk 105.8(106.2)164-90(23)

T,U,V
Tata Chem 329.9(330.5)446-287(9)
Tata Elxsi 228.45(229.1)340-171(28)
Tata Power 103(103.3)141-93(153)
Tata Tea 90.65(90.85)134-80(100)
Tatacomm 187(187.7)323-178(17)
Tatamotors 189.55(188)276-137(2267)
Tcs 1103.5(1099.1)1247-902(74)
Tech Mahindra 614.15(625.05)801-524(26)
Thermax 491.95(490.4)917-407(8)
Tisco 467.9(467.9)713-391(504)
Titan Ind 221.9(216.8)238-147(509)
Torrent Pharma 572(576.85)686-499(0)
Torrent Power 229.85(228.95)330-200(13)
Tvs Motor 66.65(67)87-43(270)
Union Bank 229.1(227)426-207(115)
Unitedphos 147.9(147.55)216-123(31)
Vijaya Bank 60.8(60.8)115-51(206)

W,X,Y,Z
Welspunguj 105.55(105.2)273-99(155)
Wipro 368.7(371.55)496-310(45)
Wockhardt 441.85(428.3)473-303(103)
Zeeenter 121.15(125.3)300-106(52)

GROUP B
A
3i Infotech 24.65(25.4)72-24(283)
3m India Ltd 4430(4434.25)4950-3066(15)
A P Paper 190.15(191.15)415-112(45)
Aarti Ind 47.8(48.05)87-42(16)
Aban Offsho 435.65(429.95)867-333(218)
Abg Heavy Ind 260(269)275-135(3)
Acropetal Technologies Ltd 13.62(13.52)156-13(94)
Action Construction Equipment 38.9(38.45)75-37(39)
Adani Power Ltd 85.75(85.85)144-75(45)
Adani Power Ltd 85.75(85.85)144-75(45)
Adhunik Metaliks 43.15(42.6)115-40(86)
Adlabs Films 94.55(93.25)296-80(115)
Advanta India 395.75(395)524-208(6)
Aftek Ltd 15.14(14.18)20-9(861)
Ahmednagar Forg 104.05(103)209-94(6)
Ajanta Pharma 350.55(339.65)368-172(17)
Akar Tools 41.65(41.05)100-34(25)
Alchemist 258.3(258.05)277-202(106)
Allcargo Global Logistics 140.5(144.2)192-125(7)
Allied Digital Services 32(34.55)231-23(87)
Alstom 220.3(213.9)349-204(31)
Amar Remedies 126.75(128.25)171-79(184)
Andhra Cements 10.44(9.95)23-8(125)
Andhra Petroch 30.3(30.7)35-21(48)
Andhra Sugars 121.15(121.2)130-84(7)
Anil Products 285(290.1)349-175(4)
Anjani Fabrics 16.34(14.89)67-13(63)
Ansal Properties 36.3(36.85)89-26(65)
Aptech 125.05(125.4)169-81(170)
Arman Lease 28.05(25.7)30-13(31)
Arrow Webtex 102.55(101.05)141-59(2110)
Arshiya International Ltd. 165.15(163.15)341-120(39)
Asahi Songwon Colors 96.85(98.85)129-61(10)
Astra Micro 38.85(39.3)52-21(99)
Astra Zeneca 1330(1262.35)1471-1080(2)
Atlanta 70.4(68.7)500-57(169)
Atul Chem 189.25(189.95)240-150(4)
Autoline Industries 96.15(99.75)279-94(23)
Avt Natural P 424.65(423.55)490-93(2)

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