Stock prices on November 17, 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 621.3(639.55)907-595(22)
A C C 1156.6(1194.45)1233-917(13)
Abbot 1500(1499.35)1699-1114(1)
Abg Shipyard 392.55(391.55)498-299(47)
Abirlanuv 906.35(914.85)993-710(6)
Acl 153.5(157.65)164-112(64)
Adani Enter 351.05(387.05)765-345(413)
Akruti City 181.9(183.55)507-168(2)
Alfalaval 2230.5(2238.25)2444-1114(5)
Allahabad Bank 156.5(158.8)270-139(134)
Alok Industr 18.6(18.8)31-15(795)
Alstom Proje 450.05(495.4)857-441(101)
Andhra Bank 102(104.4)190-101(59)
Apollo Hosps 534(542)586-432(3)
Apollo Tyres 59.55(60.1)82-44(168)
Arvind 85.2(88.35)111-46(690)
Ashok Leyland 25.6(26.15)39-22(305)
Asian Paints 3033.6(3098.85)3365-2395(3)
Aurobindo Phar 85.3(92.25)275-84(507)
Axis Bank 985(1006.3)1584-946(364)

B

B A S F India 575.6(575.1)725-465(1)
B H E L 284.65(297.65)475-281(458)
Bajajhoin 733(737.95)915-680(3)
Balaji Tele. 29.85(29.85)47-26(17)
Ballarpur Ind 25(24.65)40-23(123)
Bank Of India 334.75(333.15)563-290(48)
Bharat Earth. 495(485.9)1170-413(3)
Bharat Elec 1493.05(1516.05)1887-1462(0)
Bharat Forge 272.95(275.65)412-251(30)
Bhartiartl 393.5(401.1)444-304(229)
Bk Of Baroda 742(746.25)1050-681(54)
Bombay Dye 361.2(368.8)661-283(47)
Boschl 6918.45(6907.75)7480-5855(1)
Bpcl 508.3(515.7)784-502(97)
Britannia Ind 484.7(484.5)498-324(4)

C,D

C E S C 246.45(245.4)384-241(11)
C M C 893.4(897.05)1390-728(1)
Cadila Health 716.5(723.1)983-703(2)
Cairn India 307.55(309.7)372-250(117)
Canara Bank 436(455.6)844-401(32)
Castrol India 438.65(437.7)588-380(14)
Central Bank Of India 92.65(94.55)192-90(52)
Century Tex 281.5(287.85)550-268(70)
Chambal Fert 89.45(88.65)118-65(355)
Cipla 311.35(310.05)380-273(395)
Colgatepalm. 1010(1006.2)1084-783(54)
Corp Bank 383.15(392.55)814-383(12)
Crompton Gr. 120.6(125.15)349-119(256)
Cummins India 338(334.6)578-323(32)
Dabur India 94.65(95.4)122-86(124)
Dena Bank 65.5(67.3)151-64(396)
Dish Tv India 63.3(65.2)94-54(305)
Dlf 203.9(210.95)387-173(1154)
Dr Reddy`S Lab 1550.15(1613.6)1855-1387(23)
Dredging Corp 215.5(219.75)556-214(2)

E,F

E I H 86.4(85.7)108-74(24)
Edelweiss Capital 23.65(24.05)61-22(33)
Educomp Sol 188.2(192.1)634-184(1168)
Eng India 219.05(227.8)352-216(16)
Escorts 76.05(77.5)245-63(243)
Exide Ind 115.1(116.1)176-108(184)
F D C 82(84.4)113-81(6)
Federal Bank 384.95(385.4)476-326(8)
Finolex Cables 33.8(34)59-33(68)
Finolex Ind 58.25(59.4)128-57(9)

G

G E Shipping 213.05(219.3)381-213(8)
Gail 384(392.15)535-381(84)
Glaxo Smithk. 1993.8(1981.75)2475-1905(6)
Glaxocon 2560(2551.35)2700-1930(3)
Global Tele 38.35(39.75)437-35(323)
Gmr Infra 20.65(21.3)50-20(949)
Godrej Cp 388.1(399.55)463-325(11)
Grasim Ind 2312(2397.25)2625-1981(6)
Great Offshore 106.9(106)420-98(32)
Gtl Infrastructure 8.91(9.12)46-8(139)
Guj. Ind Power 71.65(72.15)121-70(20)
Guj. Min Deve 179.9(176.7)194-101(40)
Gujarat Gas 379.5(376.75)463-310(9)
Gujarat Narmada 85.7(85.45)146-84(24)
Gujarat St Petronet 92.75(95.4)128-76(87)

H

H C L Infosys 50.8(53)124-50(45)
H C L Tech 409.4(410.6)528-360(45)
H D F C Bank 458.85(465.95)519-396(121)
Hdfc 634.85(646.05)738-582(61)
Hdil 73.8(74.95)241-72(3658)
Hero Honda 2119.5(2104.6)2248-1377(44)
Hexaware Tec 81.35(84.05)94-37(189)
Hind Petro 279.6(287.1)506-275(195)
Hind Zinc 109(116.15)155-107(181)
Hindalco Ind 122.75(123.25)251-119(996)
Hindujav 329(330.05)484-235(3)
Hpcl 279.6(287.1)506-275(195)
Hsng Dev Infra 73.8(74.95)241-72(3658)
Hsq Dev Fin 634.85(646.05)738-582(61)
Hul 390.35(392.05)402-264(179)
Hul 390.35(392.05)402-264(179)

I

I T C 207.25(212.3)216-150(215)
Icici Bank 777.25(789.15)1277-762(586)
Idbi 98.7(102.95)202-94(442)
Idea Cellular 98.1(98.75)103-55(559)
Idfc 109(112.25)218-103(1271)
India Cements 67.6(69.8)127-62(81)
India Infoline 57.95(65.3)119-56(239)
Indiabulls Real Est 65(66.05)181-64(653)
Indian Bank 198.1(205.1)313-185(5)
Indian Hotels 58.3(59.9)103-56(235)
Indian Ovrsea 94.95(96.2)176-86(25)
Indusind Bank 251(250.75)309-181(18)
Infosys Tech 2750.8(2776.1)3493-2169(86)
Ingersollrand 440(447.65)558-389(4)
Ingvysya 309.05(319.7)427-275(4)
Ioc 262.1(268.75)405-261(69)
Ipca Lab 251.55(249.95)351-230(5)
Ispat Ind 11.54(11.74)26-11(772)

J,K,L

J & K Bank 762.2(795.5)938-694(1)
J B Chem 70.3(68.5)185-65(22)
Jaiprakash Ass 62.7(67.05)126-54(3334)
Jet Airways 243.15(249.5)926-221(409)
Jindal 129.85(134.2)225-109(110)
Jindal Stainless 76.2(79.7)115-75(16)
Jindal Steel 540.4(551.45)735-441(71)
Jsw Steel 649.25(666.35)1363-532(422)
Kfa 24.95(25)90-17(5196)
Kotakbank 476.85(490.25)514-333(27)
L I C Hsq Fin 221.55(225.7)269-150(399)
L&T 1232.5(1236.7)2074-1221(449)
Lanco Infratech 12.35(13.05)66-12(3756)
Lupin 446.65(455.65)519-363(110)

M,N

M & M 758.55(773.35)874-585(323)
M&M 758.55(773.35)874-585(323)
Mangalore Ref 62.15(63.05)89-55(156)
Maruti 948.1(992.15)1599-941(129)
Mastek 77.6(78.05)218-75(22)
Merck 655.3(661.6)1006-553(1)
Mirc Elec 16(16.9)29-15(141)
Moser Baer 21.8(22.05)64-20(103)
Mphasis Bfl 299.25(288.5)711-277(206)
Mtnl 26.25(26.85)72-26(138)
Mtnl 26.25(26.85)72-26(138)
N T P C 165.25(169.25)208-160(107)
Nation.Ferti 60(61.4)144-60(14)
National Alum 53.65(55.45)120-53(41)
Nestle Ind 4470(4419.8)4549-3120(12)
Neyveli Lignite 74.55(73.75)176-72(15)

O,P,Q

O N G C 257.35(263.3)341-226(355)
Omaxe 137.5(138.75)155-119(9)
Oracle Fin 2020(2027.85)2375-1699(1)
Orchid Chem 157.2(153.2)330-143(666)
Oriental Bank 275.1(280.9)545-273(19)
P & G Hygiene 1919.95(1968.45)2172-1460(0)
Parsvnath Dev 72.8(72.85)82-25(755)
Pfizer 1304(1314.35)1636-1030(0)
Pidilite Ind 161.25(162.95)183-123(6)
Piramalhe 359.95(356.7)550-341(9)
Pnb 873.85(899.15)1395-855(61)
Polaris Soft 129.4(128.75)213-115(46)
Power Fin Corp 163(167.9)379-130(319)
Power Grid Corp 103.05(103.95)112-91(225)
Punj Lloyd 48.65(49.25)120-48(885)

R

Ranbaxy Lab 453.25(473.05)611-414(52)
Rashtriya Chem 65(64.1)132-60(94)
Raymond 359.3(359.95)458-245(36)
Rcom 75.15(78.1)186-70(1227)
Reliance Capital 315.8(322.3)865-310(581)
Reliance Ind 810.65(848.95)1090-713(1259)
Reliance Power 90.4(94.55)178-75(644)
Relinfra 416.55(413.5)1087-366(384)
Rolta India 62.6(65.6)188-61(168)

S

S A I L 90.7(93.85)225-89(844)
Satyam Comp 70.25(74)94-54(765)
Sbi 1757.5(1764.9)3172-1708(841)
Shipping Corp 61.45(62.4)168-60(62)
Siemens 722.8(749.25)951-690(45)
Skf 649.2(648.3)695-492(7)
Sobha Developers 229.45(216.05)388-185(26)
Sterling Biotech 60.05(60.2)106-56(621)
Sterlite Ind 108.6(113.15)195-103(689)
Sterlite Optical 36(36.05)85-34(140)
Sun Pharma 490.95(489.75)538-392(57)
Suntv 266.85(271.15)556-214(109)
Suzlon Energy 25.6(29.25)58-25(11041)
Syndicate Bnk 98.45(100.8)164-90(70)

T,U,V

Tata Chem 329.1(327.05)446-287(31)
Tata Elxsi 196.25(200.9)340-171(13)
Tata Power 95.15(97.9)141-93(139)
Tata Tea 82.65(83.75)124-80(213)
Tatacomm 187.85(192)302-178(21)
Tatamotors 175.1(182.15)276-137(2217)
Tcs 1113(1116.2)1247-902(111)
Tech Mahindra 596(606.2)801-524(15)
Thermax 428.95(443.25)912-407(9)
Tisco 400(406)713-391(1473)
Titan Ind 204.55(211.9)238-147(513)
Torrent Pharma 565.85(558.6)686-499(3)
Torrent Power 205.1(211.2)330-200(9)
Tvs Motor 63.65(64.65)87-43(149)
Union Bank 207.8(215.95)426-205(67)
Unitedphos 136.3(134.85)198-123(81)
Vijaya Bank 53.45(54.9)115-51(170)

W,X,Y,Z

Welspunguj 82(85.8)273-81(161)
Wipro 367.65(374.5)496-310(98)
Wockhardt 384.9(401.65)473-303(41)
Wyeth 979.3(985.7)1074-751(1)
Zeeenter 113.5(114.35)152-106(30)

GROUP B

A

3i Infotech 20.45(20.45)65-20(314)
3m India Ltd 4200(4126.7)4950-3066(0)
A P Paper 165.1(168.75)415-112(5)
Aarti Ind 45.25(46.55)73-39(61)
Aban Offsho 401.4(403.9)833-333(162)
Abg Heavy Ind 241.95(247.95)275-135(2)
Acropetal Technologies Ltd 14.81(15.35)156-13(103)
Action Construction Equipment 32.15(30.9)64-27(122)
Adani Power Ltd 76.6(76.75)144-75(136)
Adani Power Ltd 76.6(76.75)144-75(136)
Adhunik Metaliks 40.05(40.3)115-40(105)
Adlabs Films 83.25(84.1)296-80(103)
Advanta India 396.9(398.6)524-208(136)
Aegis Logis 167.35(169.4)364-167(39)
Aftek Ltd 11.6(11.82)18-9(140)
Agro Tech Foods 377(381.45)483-288(3)
Ajanta Pharma 298(308.6)368-172(3)
Alchemist 257(258.3)277-202(82)
Allied Digital Services 26.1(26.35)208-23(31)
Alstom 198.7(199.95)349-192(76)
Amar Remedies 127.6(128.7)171-79(206)
Andhra Cements 10.5(10.98)23-8(480)
Andhra Petroch 25.45(26.1)35-21(39)
Andhra Sugars 112.95(113.7)130-84(5)
Anil Products 250(249.95)349-175(10)
Ansal Properties 31.1(30.85)82-26(16)
Aptech 97.15(101.35)169-81(168)
Arrow Webtex 84.1(85.75)134-59(2645)
Arshiya International Ltd. 147.05(150.4)306-120(33)
Asahi Songwon Colors 84.65(84.65)129-61(6)
Ashapura Mine. 15.4(14.2)49-13(85)
Astra Micro 36.45(35.95)50-21(42)
Astra Zeneca 1308.45(1308.1)1471-1080(0)
Atlanta 60.6(60.05)133-57(47)
Atul Chem 171.2(174.45)240-150(7)
Autoline Industries 76(78.8)279-72(13)
Avt Natural P 329.75(335.6)490-93(2)
Avt Natural Products 329.75(335.6)490-93(2)

B

Bajaj Auto Fin 640.75(647.1)799-523(1)
Bajaj Hind 28.7(29.35)105-28(1098)
Balmer Lawri. 556.15(557.7)769-499(1)
Balrampur Chini 45.4(46.05)92-41(132)
Bank Of Maha 47.85(48.05)84-44(16)
Bartronics India 45.5(46.95)113-45(23)
Bata India 656.4(663.4)740-295(28)
Bayer 812.85(808.55)1059-655(2)
Berger Paints 102.05(102.95)117-74(30)
Bgr Energy Systems 280.35(278.7)826-267(177)
Bhagwati Banquets 78.05(74.7)198-64(13)
Bhandari Hos. 27.35(28.8)41-22(26)
Bharati Shipyard 88.25(88.1)293-85(54)
Bhussteel 318.9(320.2)530-308(115)
Biocon Ltd 318.8(321.55)430-301(19)
Blue Dart Ex. 1507.35(1536.9)1835-890(0)
Blue Star 178.65(181.55)449-177(7)
Bombay Bur Trdg 398.75(402.65)584-352(2)
Bombay Rayon Fashions 288(287.9)294-181(111)
Borosil Glass 780(759.3)919-537(0)
Brescon Crp Adv 47.65(48.25)130-46(10)

C,D

C R I S I L 910.4(904.95)976-561(8)
Camlin Fine Chemicals 127.5(132.25)152-51(5)
Carbon Everflow 71.85(71.65)108-67(12)
Ceat 71.9(72.2)147-71(34)
Cerasan 171(178.9)245-127(3)
Cholam. Inv 134.05(142)199-134(5)
Chromatic India 72.7(72.8)154-63(32)
City Union Bnk 43.25(42.55)54-36(38)
Coal India Ltd 305(312.75)422-287(842)
Core Project 268(270.05)350-150(151)
Coromandel Fert 311.05(322.15)376-217(11)
Cox And Kings(India) Ltd 210.1(212.35)280-179(10)
D F M Foods 217.15(206.85)295-45(2)
Dabur Pharma 98.5(99.5)145-82(6)
Deepak Fert 156.1(158.65)212-145(5)
Den Networks Ltd 71(71.8)250-35(39)
Development Credit Bank 38.95(39.3)76-37(417)
Dewan Hsq Fin 193.3(194.25)331-189(5)
Dhampur Sugar 32.7(32.6)83-32(26)
Dhanuka 99(101.6)114-62(66)
Dishman Pharma 42.75(42.7)165-40(28)
Divi'S Lab 715.15(715)842-582(17)

E,F

E I Dparry 206.4(207.45)289-188(11)
Eicher Motors 1621.05(1639.9)1762-975(3)
Elder Pharma 389.45(382.4)435-309(64)
Elecon Eng 58.9(61.4)89-58(27)
Electrosteel C. 23.8(23.8)43-22(20)
Elgi Equip. 70.85(69.9)209-62(7)
Emkayglof 46(47)118-36(50)
Entertainment Network India 243.45(238.15)295-195(2)
Esab India 494(494.75)630-425(1)
Ess Dee Aluminium 138.05(147.9)518-138(9)
Essar Oil 74.75(77.6)161-73(229)
Essarship 73.1(73.45)125-51(86)
Ester Ind 27.35(27.15)104-25(18)
Eveready Ind 28.7(28.1)71-27(28)
Everest 133.95(136.5)223-127(6)
Everest Kanto Cylinder 44.05(45.4)118-44(152)
Everonn Systems India 321.4(335.3)724-227(101)
Excel Crop 140.35(137.2)337-128(5)
Excel Info 10(10.46)54-9(550)
Fedmoggoe 230(230)307-139(9)
Fiem Industries 161.75(161.25)220-142(6)
Fineotex Chemical Ltd 150(148.45)353-74(110)
Firstsource Solutions 9.27(9.32)30-9(392)
Fortis Healthcare 116.95(118.55)171-116(56)
Future Capital Holdings 142.7(136.35)258-123(129)
Future Ventures India Ltd 8.5(8.55)10-7(150)

G

G G Dandekar 62.25(63)92-62(20)
G I C Hsq Fin 84.05(83.85)146-81(28)
Gandhimathi Appliances 310.8(306.55)373-74(24)
Ganesh Poly 51.25(53.3)79-49(23)
Gangotri Iron 49.85(50.65)73-32(267)
Garware Poly 133.5(134.05)290-108(4)
Garwarewall 47.9(50.15)91-46(17)
Gateway Distriparks 130.3(129.1)153-97(14)
Gati 31.05(29.25)79-26(704)
Gayatri Projects 131.55(135.2)417-130(18)
Gei Industrial Systems Ltd. 129.95(127.55)238-122(11)
Geodesic Inf 47.5(48.7)134-47(115)
Ghcl 33.05(33.6)51-32(18)
Gitanjali Gems 346.2(351.3)395-156(338)
Glenmark Phar 319.25(335.55)389-241(32)
Glodyne 303.25(302.8)711-263(106)
Godawari Power 119(118.65)224-107(4)
Godfrey Phi. 3000.05(3000)3859-1676(0)
Godrej Indus 189(191.65)235-155(62)
Goodyear India 282.5(287.85)375-203(4)
Greave 75.3(73.9)104-69(50)
Gremach Infrastructure Equipments 8.89(8.54)19-4(139)
Gruh Fin 539(547.15)628-310(2)
Guj. Fluoroch. 442.75(458.75)561-160(28)
Guj. Nre Coke 20.2(20.45)72-20(299)
Guj. State Fert 475.9(470.8)503-304(20)
Gujarat Pipavav Port Ltd 62.5(64.3)75-49(51)

H

H E G 181(183.3)309-176(3)
H F C L 11.42(11.93)21-7(714)
Hanung Toys 99.4(102.25)414-97(54)
Havell`S India 414(419.4)451-290(34)
Hercules Hoists 227.9(233.2)371-199(14)
Himalya Int 20.65(20.45)34-19(41)
Hind Con 23(23.95)60-22(682)
Hind Motors 11.17(11.79)30-11(84)
Hind Oil Exp 122.55(125.2)254-99(405)
Honeywell 2076(2110.25)2929-2015(0)
Hotel Leela 33.7(34.85)49-32(86)
Hyderabad Ind 312.2(318.75)641-299(10)

I

I F C I 25.4(26.8)80-25(2419)
I V R Cons 36.35(34.9)137-31(1960)
Ibn18 34.5(34.35)109-32(19)
Icra 885.5(901.15)1480-875(0)
Iid Forgings 147.05(150.4)306-120(33)
Il&Fs Transportation Networks Ltd. 192.6(198.6)334-170(4)
Inabs 596.3(602.5)723-340(0)
India Glycols 123.75(126.95)212-103(42)
Indiabulls Finan 128.3(131.75)220-126(129)
Indiabulls Power 9.99(10)32-9(133)
Indo Tech Transformers 111.5(112.95)256-107(10)
Indowind Energy 7.56(7.89)40-7(117)
Indraprastha Gas 394.55(413.05)453-285(25)
Indswift Lab 90.45(96.15)158-74(13)
Info Edge India 670(695.6)772-460(1)
Innoventive Industries Ltd. 86.25(84.3)114-76(300)
Inox Leisure 43.05(44.65)79-33(20)
Insecticides India 383.2(404.9)431-207(38)
Int Combustion 286(278.6)339-212(5)
Irb Infrastructure Developers 146.1(146.75)271-132(231)
Ismt 29.7(29.95)70-28(27)
Ivr Prime Urban Developers 28.2(28.8)100-27(19)
Ivrcl Infrastruc 36.35(34.9)137-31(1960)

J,K,L

J B F Ind 112.25(113.1)228-110(7)
J Kumar Infraprojects 145.75(146.85)267-79(19)
Jai Corp 74.5(74.7)270-70(227)
Jain Irrigation 115.8(118.65)247-106(149)
Jaiprakash Hydro 34.65(35.25)67-31(181)
Jindal South West Holdings 519.25(532.4)2188-500(27)
Jindalph 150.8(149.35)269-136(3)
Jindpolyfm 195.7(198.3)575-189(57)
Jk Paper 37.9(38.35)63-37(41)
Jklakshmi 43.5(43.75)60-35(19)
Jubilant Industries Ltd 203(199.4)300-100(3)
Jubilant Org 206.7(209.6)301-148(30)
Jyothy Laboratories 136.1(142.5)288-125(11)
Jyoti Struct 52.4(53.85)140-51(33)
K R B L 16.8(17)44-16(327)
K S B Pumps 185(186.3)295-180(2)
Kajaria Ceramic 98.1(100.7)121-60(14)
Kale Consult 97.95(100.25)167-62(15)
Kalpataru Pwr 102.15(102.05)181-95(89)
Kalyani Steels 40.45(41.8)119-40(12)
Kamat Hotels 114.5(111.45)147-71(21)
Kanchan International 57.5(57.4)218-33(95)
Kar Vysy Bank 373.1(377.1)479-346(1)
Karnataka Bnk 74.6(75.3)172-74(89)
Kaveri Seed Company 436.5(442.5)497-275(6)
Kecil 44.5(44.85)109-43(22)
Keltech Energie 224.5(234)251-116(2)

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