Stock prices on November 16, 2011



GROUP A

A

A B B 639.55(669.6)907-595(35)
A C C 1194.45(1205.8)1233-917(10)
Abbot 1483.25(1516.1)1699-1114(1)
Abg Shipyard 391.55(396.3)498-299(202)
Abirlanuv 919.9(888)993-710(22)
Acl 158.5(160.5)164-112(113)
Adani Enter 387.05(411.4)766-369(202)
Akruti City 183.55(181.8)507-168(3)
Alfalaval 2239.75(2225.45)2444-1114(6)
Allahabad Bank 160(160.4)270-139(79)
Alok Industr 18.8(18.95)32-15(1226)
Alstom Proje 497.75(513.3)857-457(9)
Andhra Bank 104.4(104.8)190-102(63)
Apollo Hosps 542(551.7)586-432(6)
Apollo Tyres 60.35(60.6)82-44(197)
Arvind 88.35(89.3)111-46(1091)
Asahi Glass 59.25(55.25)111-55(19)
Ashok Leyland 26.2(26.4)39-22(513)
Asian Paints 3115(3035.4)3365-2395(10)
Aurobindo Phar 92.25(95.95)275-91(293)
Axis Bank 1006.3(1008.15)1584-946(378)

B

B A S F India 579.9(577.3)725-465(1)
B H E L 297.65(310.55)482-286(946)
Bajajhoin 739(737.3)915-680(2)
Ballarpur Ind 24.65(25.1)40-23(200)
Bank Of India 333.15(330.55)563-290(60)
Bharat Earth. 485.9(499.85)1170-413(12)
Bharat Elec 1516.05(1531.85)1887-1462(0)
Bharat Forge 275.65(273.55)412-251(43)
Bhartiartl 401.1(401.45)444-304(756)
Bk Of Baroda 751(765)1050-681(67)
Bombay Dye 368.8(375.7)661-283(26)
Boschl 6907.75(6978.25)7480-5855(1)
Bpcl 515.7(536.6)784-505(185)
Britannia Ind 484.5(477.45)498-324(13)

C

C E S C 251(257.1)385-242(92)
C M C 897.05(896.25)1390-728(2)
Cadila Health 722(723.45)983-703(1)
Cairn India 309.7(309.05)372-250(110)
Canara Bank 455.6(446.1)844-401(60)
Castrol India 437.7(451.05)588-380(13)
Central Bank Of India 94.55(92.65)202-90(191)
Century Enka 135.85(136.05)256-133(7)
Century Tex 287.85(292.65)550-268(138)
Chambal Fert 88.65(88.7)118-65(531)
Chennai Petro 190.75(193.05)257-184(11)
Cipla 310.05(306.9)380-273(299)
Colgatepalm. 1006.2(1014.85)1084-783(8)
Corp Bank 392.55(401.8)814-391(13)
Crompton Gr. 125.15(131.75)349-124(326)
Cummins India 334.6(345.05)578-323(69)

D,E,F

Dabur India 95.4(97.1)122-86(156)
Dena Bank 67.3(69.1)151-65(512)
Dish Tv India 65.2(67.9)94-54(321)
Dlf 210.95(208.25)387-173(1357)
Dr Reddy`S Lab 1624.55(1616.9)1855-1387(5)
Dredging Corp 219.75(220.15)556-214(3)
E I H 86.5(85.6)110-74(25)
Edelweiss Capital 24.05(24.9)61-22(67)
Educomp Sol 192.1(207.25)634-188(1317)
Eng India 227.8(231.9)352-227(8)
Escorts 77.5(77.95)245-63(343)
Exide Ind 116.95(120.75)176-108(84)
F D C 84.4(83.95)113-82(77)
Federal Bank 385.4(378.45)476-326(277)
Finolex Cables 34(34.85)64-33(19)

G

G E Shipping 219.3(220.9)381-214(14)
Gail 392.15(407.9)535-381(112)
Glaxo Smithk. 1981.75(2002.5)2475-1905(0)
Glaxocon 2551.35(2620.2)2700-1930(0)
Global Tele 39.75(43.5)437-39(667)
Gmr Infra 21.7(22.65)51-21(784)
Godrej Cp 401.9(409.25)463-325(15)
Grasim Ind 2397.25(2455.05)2625-1981(7)
Great Offshore 106(106.85)420-98(98)
Gtl Infrastructure 9.12(9.28)46-8(214)
Guj. Min Deve 176.7(180.7)194-101(53)
Gujarat Gas 376.75(377.05)463-310(11)
Gujarat Narmada 85.45(85.7)146-84(19)
Gujarat St Petronet 95.4(95.25)128-76(137)

H

H C L Infosys 53(54.1)124-52(56)
H C L Tech 410.6(424.3)528-360(82)
H D F C Bank 465.95(471.8)519-396(196)
H M T 36.7(37.35)84-36(23)
Hdfc 646.05(657.2)738-582(120)
Hdil 74.95(78.5)244-72(3772)
Hero Honda 2104.6(2163.65)2248-1377(39)
Hexaware Tec 84.05(84.7)94-37(152)
Hind Petro 287.1(301.7)506-275(250)
Hind Zinc 116.15(117.15)155-108(46)
Hindalco Ind 123.25(125.5)251-119(1388)
Hindujav 331.75(330.05)484-235(1)
Hpcl 287.1(301.7)506-275(250)
Hsng Dev Infra 74.95(78.5)244-72(3772)
Hsq Dev Fin 646.05(657.2)738-582(120)
Hul 392.6(391.7)402-264(129)
Hul 392.6(391.7)402-264(129)

I

I C I India 846(842.95)1045-680(0)
I T C 212.3(210.45)216-150(299)
Icici Bank 789.15(790.75)1277-762(715)
Idbi 102.95(101.95)202-94(367)
Idea Cellular 98.75(94.55)103-55(2305)
Idfc 112.25(114.3)218-103(861)
India Cements 69.8(70.85)127-62(99)
India Infoline 64.6(67.75)119-62(34)
Indiabulls Real Est 66.05(68.2)190-64(952)
Indian Bank 205.45(205.1)313-185(4)
Indian Hotels 59.9(60.1)103-58(393)
Indian Ovrsea 96.2(95.4)176-86(40)
Indusind Bank 250.75(253.95)309-181(77)
Infosys Tech 2776.1(2792.5)3493-2169(76)
Ingersollrand 447.65(456.15)558-389(3)
Ingvysya 321(317.05)427-275(23)
Ioc 268.75(275.55)405-263(183)
Ipca Lab 248.05(250.4)351-230(4)
Ispat Ind 11.74(11.98)26-11(675)

J,K,L

J & K Bank 795.5(801.2)938-694(0)
J B Chem 68.5(69.35)185-65(20)
Jaiprakash Ass 67.05(70.2)129-54(2439)
Jet Airways 249.5(238.7)926-221(570)
Jindal 134.2(132.95)225-109(11)
Jindal Stainless 79.5(83.75)118-75(47)
Jindal Steel 551.45(535.25)735-441(133)
Jsw Steel 666.35(645.2)1363-532(610)
Kfa 25(21.85)90-17(6700)
Kotakbank 497.9(490.2)514-333(56)
L I C Hsq Fin 225.7(215.9)273-150(555)
L&T 1236.7(1288.8)2086-1224(778)
Lanco Infratech 13.05(13)66-12(3497)
Lupin 455.65(463.45)519-363(20)

M,N

M & M 773.35(759)874-585(349)
M&M 773.35(759)874-585(349)
Mangalore Ref 63.05(61.5)89-55(117)
Maruti 992.15(1006.15)1599-980(82)
Mastek 78.05(81)218-76(19)
Maytas Infra 79.35(79.3)221-72(9)
Merck 662.5(661.45)1006-553(2)
Mirc Elec 17(17.65)29-16(93)
Moser Baer 22.2(22.3)68-20(130)
Mphasis Bfl 288.5(314.7)711-285(44)
Mtnl 26.85(27.3)72-26(146)
Mtnl 26.85(27.3)72-26(146)
N T P C 169.25(169.95)208-160(202)
National Alum 55.45(57)120-54(69)
Nestle Ind 4430(4407.85)4549-3120(2)
Neyveli Lignite 73.75(74.2)176-72(26)
Novartis India 820.05(833.55)944-585(2)

O,P,Q

O N G C 263.3(258.8)341-226(272)
Omaxe 138.8(138.95)155-119(9)
Oracle Fin 2026(2037.8)2375-1699(0)
Orchid Chem 153.2(159.1)330-143(368)
Oriental Bank 282.1(281.6)545-275(42)
P & G Hygiene 1968.45(1973)2172-1460(0)
Parsvnath Dev 72.85(73.85)82-25(390)
Pfizer 1314.35(1318.05)1636-1030(0)
Pidilite Ind 162.95(163.45)183-123(9)
Piramalhe 356.7(361.3)550-341(9)
Pnb 899.15(922.75)1395-872(101)
Polaris Soft 128.75(132)213-115(34)
Power Fin Corp 167.9(160.55)379-130(717)
Power Grid Corp 103.95(103.35)112-91(178)
Punj Lloyd 49.25(51.9)125-49(1135)

R

Ranbaxy Lab 473.05(468.5)611-414(56)
Rashtriya Chem 64.1(67.35)132-60(193)
Raymond 359.95(358.5)458-245(30)
Rcom 78.1(77.35)186-70(1425)
Reliance Capital 322.3(322.25)865-310(700)
Reliance Ind 848.95(862.7)1090-713(580)
Reliance Power 94.55(94.65)184-75(947)
Relinfra 413.5(415.35)1087-366(338)
Rolta India 65.6(67.85)188-65(113)

S

S A I L 93.85(99)225-93(864)
Satyam Comp 74(70.35)94-54(1168)
Sbi 1764.9(1729.9)3187-1708(949)
Shipping Corp 62.4(62.8)172-60(88)
Siemens 749.25(786.9)951-690(49)
Skf 648.3(646.1)695-492(9)
Sobha Developers 214.5(219.4)388-185(8)
Sterling Biotech 60.2(61.7)108-56(359)
Sterlite Ind 113.15(113.5)195-103(796)
Sterlite Optical 36.4(36.85)85-34(161)
Sun Pharma 489.75(505.05)538-392(39)
Suntv 271.15(272.95)556-214(30)
Suzlon Energy 29.25(31.35)58-28(5237)
Syndicate Bnk 100.8(101.35)164-90(153)

T,U,V

Tata Chem 327.05(330.1)446-287(38)
Tata Elxsi 200.9(199.4)340-171(21)
Tata Power 97.9(98.95)141-93(383)
Tata Tea 83.75(85.65)126-80(172)
Tatacomm 192(189.25)307-178(69)
Tatamotors 182.15(181.3)276-137(3149)
Tcs 1116.2(1122.95)1247-902(103)
Tech Mahindra 606.2(615.7)801-524(57)
Thermax 443.25(465.5)912-407(19)
Tisco 406(401.5)713-391(2054)
Titan Ind 211.9(205.95)238-147(657)
Tn Newsprint 90.8(93.4)163-89(15)
Torrent Pharma 558.6(560.5)686-499(8)
Torrent Power 210.5(212.75)330-200(11)
Tvs Motor 65.2(64.3)87-43(180)
Union Bank 215.95(216.4)426-207(86)
Unitedphos 136(136.5)198-123(83)
Vijaya Bank 54.9(54.85)115-51(219)

W,X,Y,Z

Welspunguj 85.8(85.5)273-81(216)
Wipro 375.25(383.65)496-310(386)
Wockhardt 404(399.05)473-303(40)
Wyeth 1014(960.55)1074-751(0)
Zeeenter 114.35(113.85)152-106(24)

GROUP B

A

3i Infotech 20.45(20.5)68-20(371)
3m India Ltd 4144(4148.9)4950-3066(0)
A P Paper 169(172.7)415-112(19)
Aarti Ind 46.55(46.7)77-39(155)
Aban Offsho 403.9(401.55)833-333(161)
Accel Frontline 44(41.7)72-34(18)
Action Construction Equipment 30.9(34.05)67-27(642)
Adani Power Ltd 76.75(78.35)144-75(162)
Adani Power Ltd 76.75(78.35)144-75(162)
Adhunik Metaliks 40.05(40.45)115-40(124)
Adlabs Films 84.1(83.7)296-80(126)
Advanta India 398.6(415.5)524-208(28)
Aegis Logis 169.4(175.3)364-167(31)
Aftek Ltd 11.82(12.06)18-9(166)
Agro Tech Foods 380.15(387.85)483-288(42)
Ahmednagar Forg 95.8(96.55)178-94(14)
Ajanta Pharma 309(321.85)368-172(8)
Akar Tools 36.15(39.05)100-34(31)
Alchemist 258.3(258.4)277-202(100)
Allied Digital Services 26.2(26.45)216-23(36)
Alstom 199.95(200.25)349-193(202)
Amar Remedies 128.7(128.25)171-79(173)
Ambika Cotton Mills 191.85(186.5)294-162(14)
Andhra Cements 10.98(10.46)23-8(320)
Andhra Petroch 26.1(26.65)35-21(56)
Andhra Sugars 114(115)130-84(7)
Anil Products 249.95(260.05)349-175(9)
Ansal Properties 31.5(32.1)86-26(119)

 
 

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.

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