Stock prices on November 21, 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 607.15(620.4)907-593(14)
A C C 1133.1(1152.2)1233-917(25)
Abbot 1504.6(1482.75)1699-1114(1)
Abg Shipyard 390.75(392.4)498-299(19)
Abirlanuv 899.65(904.3)993-710(23)
Acl 150.9(153.2)164-112(272)
Adani Enter 311.95(335.9)765-307(285)
Akruti City 181(180.85)507-168(2)
Alfalaval 2215(2217.25)2444-1114(0)
Allahabad Bank 146.95(148.25)270-139(53)
Alok Industr 17.65(18.25)30-15(749)
Alstom Proje 430.15(442.05)857-422(18)
Andhra Bank 100.05(103.8)190-100(41)
Apollo Hosps 543.9(533.55)586-432(3)
Apollo Tyres 59.9(60.5)82-44(214)
Arvind 89.25(90.25)111-46(1049)
Ashok Leyland 24.9(25.15)39-22(298)
Asian Paints 2936.2(3043.15)3365-2395(4)
Aurobindo Phar 83.6(82.35)275-80(587)
Aventis Pharma 2300(2350)2424-1710(1)
Axis Bank 946.15(964.2)1584-941(354)

B
B A S F India 573.75(578.5)725-465(0)
B H E L 262.05(275.95)475-260(919)
Bajajhoin 727.2(732.15)915-680(1)
Balaji Tele. 29.35(29.45)46-26(17)
Ballarpur Ind 24.45(24.85)40-23(224)
Bank Of India 321.85(334.95)563-290(42)
Bharat Earth. 481.25(488.7)1170-413(3)
Bharat Elec 1487.7(1493.2)1887-1462(0)
Bharat Forge 269.3(275.6)412-251(16)
Bhartiartl 388.5(397.65)444-304(905)
Bk Of Baroda 703(717.55)1050-681(76)
Bombay Dye 360.1(363.1)661-283(26)
Boschl 6974.35(6984.35)7480-5855(1)
Bpcl 503.9(519.75)784-496(73)
Britannia Ind 475.4(472.65)498-324(5)

C,D
C E S C 248.85(255.75)384-241(11)
C M C 884(892.5)1390-728(1)
Cadila Health 713.9(712.55)983-703(2)
Cairn India 292.5(307.7)372-250(311)
Canara Bank 422(436.4)844-401(42)
Castrol India 436(440.8)588-380(9)
Central Bank Of India 89.15(91.75)191-89(76)
Century Tex 271.65(284.9)550-268(65)
Chambal Fert 84.35(86.5)118-65(197)
Cipla 309.55(313.75)380-273(208)
Colgatepalm. 996.1(1006.85)1084-783(6)
Corp Bank 371.8(373.95)814-368(16)
Crompton Gr. 120.2(123.15)349-117(163)
Cummins India 335.25(335.85)578-323(6)
Dabur India 99.1(96.8)122-86(175)
Dena Bank 63.05(63.75)151-62(290)
Dish Tv India 61.25(64.3)94-54(153)
Dlf 195.7(204.35)387-173(1158)
Dlink 46.65(46.85)80-27(20)
Dr Reddy`S Lab 1519.85(1554.8)1855-1387(65)
Dredging Corp 212.55(211.4)556-210(5)

E,F
E I H 84.8(85.4)108-74(39)
Edelweiss Capital 26.25(23.75)60-22(2794)
Educomp Sol 173.95(188.7)634-172(721)
Eng India 223.2(229.3)352-216(24)
Escorts 76.5(76.25)245-63(304)
Exide Ind 112.75(114.05)176-108(88)
F D C 82.5(80.05)113-79(24)
Federal Bank 359.85(376.95)476-326(27)
Finolex Cables 30.8(31.9)59-29(28)
Finolex Ind 55.75(58.45)128-55(15)

G
G E Shipping 201.9(205.3)381-200(14)
Gail 373.9(381.6)535-370(252)
Geometric 39.5(39.7)87-34(14)
Glaxo Smithk. 1950(1983.65)2475-1905(0)
Glaxocon 2440(2476.35)2700-1930(0)
Global Tele 37.6(37.1)437-35(921)
Gmr Infra 20.7(20.45)50-19(889)
Godrej Cp 393.8(392.75)463-325(4)
Grasim Ind 2275.45(2333.55)2625-1981(20)
Great Offshore 98.85(104.65)420-98(40)
Gtl Infrastructure 8.47(8.49)46-8(449)
Guj. Min Deve 170.05(179.95)194-101(97)
Gujarat Gas 371.15(366)463-310(13)
Gujarat Narmada 82.05(84.9)146-82(17)
Gujarat St Petronet 88.9(92)128-76(219)

H
H C L Infosys 51.5(52.3)124-49(36)
H C L Tech 393.5(403.45)528-360(86)
H D F C Bank 444.9(457.7)519-396(696)
H M T 34.25(33.9)84-33(32)
Hdfc 625.45(643.35)738-582(438)
Hdil 69.85(73)240-69(1948)
Hero Honda 2170.5(2184.15)2248-1377(39)
Hexaware Tec 80.95(83.6)94-37(67)
Hind Petro 289.65(297.1)506-275(45)
Hind Zinc 110.8(110.7)155-106(52)
Hindalco Ind 119.1(123.7)251-118(1247)
Hindujav 333.95(325.85)484-235(6)
Hpcl 289.65(297.1)506-275(45)
Hsng Dev Infra 69.85(73)240-69(1948)
Hsq Dev Fin 625.45(643.35)738-582(438)
Hul 390.15(390.85)402-264(442)
Hul 390.15(390.85)402-264(442)

I
I C I India 850(841)1045-680(0)
I T C 199.3(202.15)216-150(886)
Icici Bank 732.45(770.15)1277-726(769)
Idbi 94.05(96.8)202-93(418)
Idea Cellular 98.5(98.85)103-55(1839)
Idfc 106.9(110.95)218-103(969)
India Cements 67.3(69.5)127-62(70)
India Infoline 58(57.5)116-55(156)
Indiabulls Real Est 61.05(63.45)177-60(1502)
Indian Bank 196(201.1)313-185(5)
Indian Hotels 57.2(59.95)103-56(206)
Indian Ovrsea 92.75(93.25)176-86(31)
Indusind Bank 253.9(257.4)309-181(66)
Infosys Tech 2661.2(2739.5)3493-2169(106)
Ingersollrand 432.05(440.45)558-389(1)
Ingvysya 298(305.05)427-275(5)
Ioc 268(270.05)405-256(45)
Ipca Lab 244.75(243.95)351-230(4)
Ispat Ind 10.42(11.11)26-10(1001)

J,K,L
J & K Bank 745(753.5)938-694(5)
J B Chem 69(71.35)185-65(24)
Jaiprakash Ass 60.8(62.2)126-54(2488)
Jet Airways 238.45(254.8)926-221(313)
Jindal 128.85(130.75)225-109(64)
Jindal Stainless 70.55(74.55)113-69(21)
Jindal Steel 515.85(535.85)735-441(194)
Jsw Steel 567.95(611.05)1363-532(592)
Kfa 23.9(24.05)90-17(2739)
Kotakbank 461.35(475.5)514-333(98)
L I C Hsq Fin 216.1(221.7)266-150(271)
L&T 1226.3(1243)2074-1201(450)
Lanco Infratech 12.1(12.15)66-11(1886)
Lupin 442.05(448.65)519-363(65)

M,N
M & M 717.7(737.8)874-585(428)
M&M 717.7(737.8)874-585(428)
Mah Seamless 334(335.05)424-317(2)
Mangalore Ref 60.55(62.05)89-55(80)
Maruti 942.6(940.7)1599-910(123)
Mastek 76.1(76.4)218-73(7)
Merck 664(658)1006-553(1)
Mirc Elec 16.2(17.1)29-15(33)
Moser Baer 20.75(21)64-20(84)
Mphasis Bfl 301.35(300.9)711-277(16)
Mtnl 25.4(26.05)72-25(183)
Mtnl 25.4(26.05)72-25(183)
N T P C 156.4(162.8)208-155(418)
Nation.Ferti 56(58.55)144-56(13)
National Alum 53.45(54.15)120-52(25)
Nestle Ind 4352(4399.3)4549-3120(1)
Neyveli Lignite 72.85(73.05)176-70(26)
Novartis India 777.85(803.6)944-585(3)

O,P,Q
O N G C 252.25(259.25)341-226(491)
Omaxe 134.4(136.9)155-119(16)
Oracle Fin 1974.65(2002.55)2375-1699(0)
Orchid Chem 153.15(160.3)330-143(229)
Oriental Bank 270(272.95)545-266(55)
P & G Hygiene 1900.9(1918.65)2172-1460(0)
Parsvnath Dev 55.3(58.25)82-25(1970)
Pfizer 1235(1252.15)1636-1030(0)
Pidilite Ind 161.95(162.95)183-123(24)
Piramalhe 356.25(359.95)550-341(13)
Pnb 867.95(878.35)1395-846(19)
Polaris Soft 123.55(128.55)213-115(38)
Power Fin Corp 160.9(160.9)379-130(277)
Power Grid Corp 99.3(100.7)112-91(218)
Punj Lloyd 46.55(48.1)119-45(574)

R
Ranbaxy Lab 447.4(458.4)611-414(81)
Rashtriya Chem 55.2(60.5)132-54(231)
Raymond 344.95(362.05)458-245(23)
Rcom 70.1(73.15)186-69(1532)
Reliance Capital 291.55(306.25)865-287(625)
Reliance Ind 786.85(808.05)1090-713(1143)
Reliance Power 89.6(90.5)176-75(821)
Relinfra 401.6(410.4)1087-366(300)
Rolta India 56.75(57.85)178-56(190)

S
S A I L 88.35(93.7)225-88(609)
Satyam Comp 67.3(70.4)94-54(844)
Sbi 1673.05(1725.5)3172-1657(734)
Shipping Corp 60.3(62.65)166-60(60)
Siemens 721.3(732.75)951-690(35)
Skf 619.05(635.7)695-492(3)
Sobha Developers 231.9(231.15)388-185(11)
Sterling Biotech 60.55(55.6)106-44(697)
Sterlite Ind 102.95(108.2)195-102(1312)
Sterlite Optical 33.55(35.2)85-33(172)
Sun Pharma 498.35(497.65)538-392(138)
Suntv 248(263.75)556-214(40)
Suzlon Energy 21.4(23.8)58-21(10395)
Syndicate Bnk 98.45(99.7)164-90(33)

T,U,V,W,X,Y,Z
Tata Chem 329.6(329.1)446-287(36)
Tata Elxsi 192.95(196.35)340-171(8)
Tata Power 95.95(97.45)141-93(428)
Tata Tea 81.8(82.65)124-80(114)
Tatacomm 187.45(186.75)302-178(47)
Tatamotors 161.45(170.3)276-137(2503)
Tcs 1064.95(1088.05)1247-902(274)
Tech Mahindra 581.3(599.15)801-524(16)
Thermax 446.45(449.65)912-407(6)
Tisco 380.6(392.5)713-378(1495)
Titan Ind 198.4(203.8)238-147(577)
Torrent Power 200.45(203.15)330-199(10)
Tvs Motor 62.3(63.8)87-43(171)
Union Bank 202.9(206.1)426-197(53)
Unitedphos 132.6(132.8)198-123(66)
Vijaya Bank 50.75(52.15)115-50(263)
Welspunguj 75.5(79.85)273-75(105)
Wipro 370.7(374.55)496-310(269)
Wockhardt 378.3(385.8)473-303(27)
Wyeth 960.2(962.1)1074-751(0)
Zeeenter 115.1(117.9)152-106(443)

GROUP B
A
3i Infotech 18.6(19.75)63-18(390)
3m India Ltd 4077.5(4145.55)4950-3066(0)
Aarti Ind 47.75(47.1)72-39(19)
Aban Offsho 355.1(394.7)833-333(202)
Abg Heavy Ind 232.8(241.9)275-135(2)
Acropetal Technologies Ltd 13.5(14.07)156-13(92)
Action Construction Equipment 32.1(32.1)64-27(28)
Adani Power Ltd 75.75(74.2)144-70(111)
Adani Power Ltd 75.75(74.2)144-70(111)
Adhunik Metaliks 40.05(40.45)115-40(13)
Adlabs Films 83.3(83.65)296-79(92)
Advanta India 336(369.1)524-208(20)
Aegis Logis 154.85(163.9)364-152(9)
Aftek Ltd 10.64(11.22)18-9(168)
Agro Tech Foods 371.2(380.15)483-288(4)
Ajanta Pharma 311.1(309.95)368-172(13)
Akar Tools 30.4(33)100-29(15)
Alchemist 258(257.75)277-202(95)
Allied Digital Services 24(24.95)201-23(45)
Alstom 198.55(202.35)349-192(63)
Amar Remedies 124(123.25)171-79(200)
Andhra Cements 10.75(10.76)23-8(256)
Andhra Petroch 24.55(25)35-21(30)
Anil Products 248.7(251.2)349-175(7)
Ansal Properties 27.75(29.8)81-25(30)
Aptech 92.25(97.5)169-81(63)
Arman Lease 32.45(30.7)33-13(68)
Arrow Webtex 73.8(82.55)128-59(3196)

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