Stock prices on November 11, 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 698.6(702.55)907-595(20)
A C C 1218.45(1203.05)1230-917(15)
Abbot 1532.8(1525.2)1699-1114(0)
Abg Shipyard 414.4(413.35)498-299(33)
Abirlanuv 930(937.8)993-710(12)
Acl 162.95(160.55)166-112(135)
Adani Enter 457.8(459.7)766-442(17)
Akruti City 185.8(186.65)507-168(9)
Alfalaval 2251.3(2276.45)2444-1114(3)
Allahabad Bank 167.2(166.4)270-139(143)
Alok Industr 20(19.1)35-15(1363)
Alstom Proje 516(524.85)857-457(5)
Andhra Bank 113.75(114.3)190-112(69)
Apollo Hosps 552(549.4)586-432(6)
Apollo Tyres 61.05(59.35)82-44(557)
Asahi Glass 61(62.2)123-59(92)
Ashok Leyland 27.5(28.3)40-22(824)
Asian Paints 3058.85(3123.4)3365-2395(8)
Aurobindo Phar 111.4(118.85)275-110(467)
Axis Bank 1056.85(1112.05)1584-946(353)

B
B A S F India 595(602.15)725-465(1)
B H E L 324.1(328.9)506-310(259)
Bajajhoin 745.2(753.05)941-680(2)
Ballarpur Ind 26(25.8)43-24(79)
Bank Of India 332.5(325.45)563-290(173)
Bharat Earth. 528.5(537.5)1170-413(4)
Bharat Elec 1584(1580.6)1887-1462(2)
Bharat Forge 282.7(283.15)412-251(76)
Bhartiartl 395.5(395.2)444-304(198)
Bk Of Baroda 775.95(789.1)1050-681(91)
Bombay Dye 403.55(404.6)661-283(62)
Boschl 7080.1(7030.7)7480-5855(0)
Bpcl 558.6(569.8)784-530(81)
Britannia Ind 484.9(475.45)498-324(23)

C
C E S C 265.2(270.4)400-254(7)
C M C 879.95(879.45)1390-728(2)
Cadila Health 724.2(760.15)983-703(73)
Cairn India 313.6(312.25)372-250(139)
Canara Bank 471.8(476.6)844-401(43)
Castrol India 463.1(470.6)588-380(5)
Central Bank Of India 97.8(100.1)210-95(130)
Century Tex 311.4(321.6)550-268(78)
Chambal Fert 92.6(90.75)118-65(448)
Chennai Petro 197.25(194.85)257-184(20)
Cipla 286.75(287.65)380-273(38)
Colgatepalm. 1044.6(1057.5)1084-783(28)
Container Corp 962.4(969.15)1350-875(10)
Corp Bank 418.95(424.25)814-400(5)
Crompton Gr. 138.25(140.75)349-133(136)
Cummins India 355.05(368.55)578-350(32)

D,E,F
Dabur India 98.55(98.65)122-86(236)
Dena Bank 75.05(77.15)151-70(239)
Dish Tv India 72.15(73.5)94-54(154)
Dlf 228.35(233.75)387-173(787)
Dlink 48(49.7)80-27(12)
Dr Reddy`S Lab 1615.9(1602.9)1855-1387(8)
Dredging Corp 237.85(227.45)556-214(67)
E I H 88.4(89.7)115-74(28)
Edelweiss Capital 27.05(27.2)65-22(81)
Educomp Sol 241.75(269.65)634-190(1085)
Eng India 243.8(251)363-231(18)
Escorts 84.8(87.4)245-63(383)
Essel Propack 36.15(37.35)65-34(15)
Exide Ind 123.25(122.3)176-108(115)
F D C 87.25(90.05)114-84(7)
Federal Bank 398.35(403.45)495-326(7)
Finolex Ind 63.45(62.75)128-60(33)

G
G E Shipping 229(229.9)393-214(14)
Geometric 43.9(45.65)87-34(13)
Glaxo Smithk. 2025.3(2005.95)2475-1905(4)
Glaxocon 2659(2606.9)2699-1930(14)
Global Tele 48.15(49.95)437-46(415)
Gmr Infra 24.95(25.7)54-24(537)
Godrej Cp 410(419.45)463-325(6)
Grasim Ind 2462(2470.85)2625-1981(5)
Great Offshore 120.2(129.8)420-108(45)
Gtl Infrastructure 9.98(10.06)47-9(180)
Guj. Min Deve 184.6(188.35)194-101(50)
Gujarat Gas 392.35(393.05)463-310(68)
Gujarat Narmada 90.65(91.35)146-87(13)
Gujarat St Petronet 96.75(98.9)128-76(140)

H
H C L Infosys 58.2(59.75)124-57(56)
H C L Tech 424.9(426.55)528-360(40)
H D F C Bank 463.95(477.45)519-396(121)
H M T 40.25(41.4)84-36(35)
Hdfc 668.05(680.1)738-582(42)
Hdil 91(95.35)268-89(2089)
Hero Honda 2173.55(2134.1)2231-1377(53)
Hexaware Tec 83.9(85.75)94-37(88)
Hind Petro 312.15(315.95)506-306(85)
Hind Zinc 117.8(120.45)155-108(81)
Hindalco Ind 128.7(134.5)251-119(1759)
Hindujav 335(328.85)484-235(5)
Hpcl 312.15(315.95)506-306(85)
Hsng Dev Infra 91(95.35)268-89(2089)
Hsq Dev Fin 668.05(680.1)738-582(42)
Hul 396.15(391.3)397-264(907)
Hul 396.15(391.3)397-264(907)

I
I C I India 873.95(850.75)1045-680(0)
Icici Bank 822.5(861.75)1277-762(1196)
Idbi 107(110.7)202-94(454)
Idea Cellular 94.9(94.75)103-55(168)
Idfc 119(122.65)218-103(992)
India Cements 77.25(77.85)127-62(78)
India Infoline 69.8(70.75)122-62(14)
Indiabulls Real Est 72.2(71.9)209-66(993)
Indian Hotels 68.7(69.7)108-66(82)
Indian Ovrsea 102.6(100.95)176-86(96)
Indusind Bank 269(269.95)309-181(27)
Ingersollrand 465.55(475.1)558-389(2)
Ingvysya 321.3(322.85)436-275(9)
Ioc 281.35(288)430-275(141)
Ipca Lab 261.7(263.35)351-230(8)

J,K,L
J & K Bank 813.55(817.25)938-694(1)
J B Chem 73.55(75.15)185-65(36)
Jaiprakash Ass 76(78.35)140-54(1580)
Jet Airways 265.35(259.75)926-221(994)
Jindal 143.35(147.6)225-109(21)
Jindal Steel 555.35(567.15)735-441(103)
Jsw Steel 672.6(671.35)1363-532(628)
Kfa 19.65(21.7)90-17(7265)
Kotakbank 499.1(494.1)514-333(46)
L&T 1330.65(1376)2175-1268(291)
Lanco Infratech 15.2(15.55)66-14(1787)
Lupin 472.95(475)519-363(34)

M,N,O
M & M 838.4(813)874-585(267)
M&M 838.4(813)874-585(267)
Mangalore Ref 62.6(61.85)89-55(91)
Maruti 1059.2(1080.15)1599-1010(81)
Merck 662(665.25)1006-553(2)
Mirc Elec 18.45(19.1)29-16(32)
Moser Baer 24.65(25.35)71-20(117)
Mphasis Bfl 335.7(334.15)711-308(15)
Mtnl 29.85(30.25)72-29(112)
Mtnl 29.85(30.25)72-29(112)
N T P C 173.7(174.4)208-160(99)
Nation.Ferti 67.1(67.95)144-64(14)
National Alum 59.9(61.5)120-57(53)
Nestle Ind 4495.9(4408.7)4549-3120(4)
Neyveli Lignite 78.1(82.1)176-73(72)
Novartis India 833.4(835)944-585(1)
O N G C 265.8(271.25)341-226(500)
Omaxe 143.2(144.9)155-119(46)
Oracle Fin 2102.9(2065.15)2375-1699(2)
Orchid Chem 176.35(173.55)330-143(259)

P,Q,R
P & G Hygiene 2082.5(2147.15)2172-1460(0)
Parsvnath Dev 75.75(75.3)82-25(175)
Pfizer 1328.35(1335.35)1636-1030(1)
Piramalhe 370.1(373.9)550-341(21)
Pnb 954.25(968.45)1395-872(31)
Polaris Soft 134.6(135.15)213-115(51)
Power Fin Corp 165.15(168.8)379-130(419)
Power Grid Corp 105.05(103.55)112-91(346)
Punj Lloyd 55.6(56.25)134-52(507)
Ranbaxy Lab 468.1(475.4)624-414(119)
Rashtriya Chem 71.1(71.5)132-68(131)
Raymond 377.35(380.15)458-245(30)
Rcom 83.5(83.65)186-70(1970)
Reliance Capital 358.9(358.8)865-310(726)
Reliance Ind 883.85(864.55)1116-713(793)
Reliance Power 101.15(102.75)191-75(988)
Relinfra 453.45(468.9)1087-366(311)
Rolta India 76(79.45)188-69(158)

S
S A I L 105.3(107.05)225-98(434)
Satyam Comp 75.65(73)94-54(3146)
Sbi 1797.65(1862.5)3292-1708(1527)
Shipping Corp 69.75(71.2)184-68(50)
Siemens 829.8(832.25)951-690(9)
Skf 667.75(663.15)695-492(3)
Sobha Developers 231.95(234.35)388-185(7)
Sterling Biotech 61.9(63.75)115-56(267)
Sterlite Ind 117.4(119.95)195-103(675)
Sterlite Optical 37.5(38.55)92-34(130)
Sun Pharma 503.85(491.65)538-392(55)
Suntv 274.7(281.65)556-214(35)
Suzlon Energy 34.75(35.7)58-34(2181)
Syndicate Bnk 104.95(103)164-90(111)

T,U,V,W,X,Y
Tata Chem 331.55(330.1)446-287(176)
Tata Elxsi 220(226.2)340-171(17)
Tata Power 101.65(102.05)141-93(244)
Tata Tea 88.15(89.2)134-80(183)
Tatacomm 195.8(187.1)323-178(256)
Tatamotors 181.7(184.7)276-137(3055)
Tcs 1130.8(1123)1247-902(170)
Tech Mahindra 597.15(601.6)801-524(23)
Thermax 472(483.65)912-407(7)
Tisco 430(448.8)713-391(1787)
Titan Ind 214.8(218.15)238-147(258)
Torrent Pharma 558.35(566.3)686-499(1)
Torrent Power 222.9(227.25)330-200(25)
Tvs Motor 66.75(65.75)87-43(436)
Union Bank 219.85(224.3)426-207(64)
Unitedphos 144.2(150.4)210-123(146)
Vijaya Bank 58.2(58.5)115-51(206)
Welspunguj 96.45(100.15)273-95(177)
Wipro 381.7(376.6)496-310(368)
Wockhardt 412.9(429.8)473-303(100)

Zeeenter 118.65(119.85)296-106(33)

GROUP B
A
3i Infotech 23.5(24.35)72-23(360)
A P Paper 186.5(189.55)415-112(23)
Aarti Ind 47.35(47.15)87-42(12)
Aban Offsho 421.65(428.3)867-333(204)
Abg Heavy Ind 269(260.3)275-135(4)
Acropetal Technologies Ltd 16.39(14.93)156-13(992)
Action Construction Equipment 37.95(38.15)75-37(31)
Adani Power Ltd 82.65(84.8)144-75(507)
Adani Power Ltd 82.65(84.8)144-75(507)
Adhunik Metaliks 43.7(44.25)115-40(476)
Adlabs Films 88.65(91.2)296-80(103)
Advanta India 452.45(442.8)524-208(199)
Aegis Logis 185.6(176.35)364-171(43)
Aftek Ltd 14.01(14.15)20-9(256)
Agro Tech Foods 400.6(408.2)483-288(1)
Aia Engineering 301.1(306.75)467-297(200)
Ajanta Pharma 339.9(345)368-172(5)
Alchemist 258.45(258.3)277-202(92)
Allied Digital Services 28.75(31.15)229-23(55)
Alstom 211.85(214.85)349-204(18)
Amar Remedies 129.15(131.9)171-79(200)
Ambika Cotton Mills 199.1(190)294-162(8)
Andhra Cements 11.5(10.96)23-8(145)
Andhra Petroch 29.5(30)35-21(42)
Andhra Sugars 120.2(120.8)130-84(12)
Ansal Properties 35.1(35.7)89-26(20)
Aptech 115.2(119.95)169-81(208)
Aries Agro 94.2(92.8)184-77(6)
Arrow Webtex 99.05(98.3)141-59(1947)
Arshiya International Ltd. 158.85(159.3)336-120(37)
Asahi Songwon Colors 89.35(93.7)129-61(21)
Astra Micro 36.2(36.85)52-21(36)
Astra Zeneca 1320(1328.8)1471-1080(0)
Astral Poly Technik 188.95(189.05)223-116(3)
Atlanta 67.5(69.35)133-57(197)
Atul Chem 186.4(187.2)240-150(12)
Auto. Axles 370.8(377.35)549-330(102)
Autoline Industries 88.6(93.3)279-88(17)

B

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