Stock prices on November 23, 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 586.6(606.65)907-581(12)
A C C 1131.8(1142.3)1233-917(21)
Abbot 1465.75(1487.25)1699-1178(0)
Abg Shipyard 381.35(391)461-311(52)
Abirlanuv 866.9(910)993-710(5)
Acl 146.35(148.3)164-112(114)
Adani Enter 295.45(315.3)765-292(185)
Akruti City 180(181.7)447-168(22)
Alfalaval 2191.1(2206.6)2444-1114(2)
Allahabad Bank 146.5(146.2)261-139(65)
Alok Industr 17.2(17.8)30-15(695)
Alstom Proje 421.15(429.7)746-417(5)
Andhra Bank 96.4(100.8)173-95(92)
Apollo Hosps 564.7(558.2)586-432(12)
Apollo Tyres 60.6(61.2)82-44(362)
Arvind 83.15(86.65)111-46(582)
Asahi Glass 51.25(53.8)108-50(14)
Ashok Leyland 24.85(24.8)38-22(471)
Asian Paints 2901(2955.7)3365-2395(7)
Aurobindo Phar 90.1(89.25)275-80(591)
Axis Bank 936.5(947.45)1460-921(283)

B
B A S F India 544.05(562)717-465(2)
B H E L 255.7(265.2)475-252(539)
Bajajhoin 724(733.2)915-680(1)
Balaji Tele. 29.75(30.05)45-26(79)
Ballarpur Ind 24.1(25.05)40-23(146)
Bank Of India 325.25(328.25)499-290(46)
Bharat Earth. 447.4(473.55)1085-413(16)
Bharat Elec 1473.85(1501.45)1887-1462(0)
Bharat Forge 259.3(268.7)412-251(28)
Bhartiartl 364.85(378.85)444-304(948)
Bk Of Baroda 696.3(697.05)1006-681(90)
Bombay Dye 345.55(362.3)575-283(56)
Boschl 6900(6967.2)7480-5855(0)
Bpcl 499(523.25)721-492(57)
Britannia Ind 465.5(473.45)498-324(4)

C
C E S C 241.25(252.7)384-238(62)
C M C 905(896.1)1390-728(0)
Cadila Health 712(715.25)983-703(12)
Cairn India 295(300.9)372-250(163)
Canara Bank 418.4(436.85)780-401(31)
Castrol India 421.8(434.15)588-380(12)
Central Bank Of India 86.6(90.4)188-86(99)
Century Tex 269.65(274.2)470-266(66)
Chambal Fert 84.25(83.85)118-65(168)
Chennai Petro 181.95(185.2)254-180(3)
Cipla 313.8(316.05)380-273(247)
Colgatepalm. 983.6(1001.3)1084-783(9)
Container Corp 933(960.8)1331-875(25)
Corp Bank 356.7(367.75)732-355(15)
Crompton Gr. 115(120.75)349-114(275)
Cummins India 334.7(335.75)578-323(13)

D,E,F
Dabur India 98(100.5)122-86(189)
Dena Bank 61.85(63.85)143-61(312)
Dish Tv India 60.25(63.55)94-54(383)
Dlf 195.8(200.75)325-173(814)
Dr Reddy`S Lab 1530.4(1537.65)1855-1387(13)
Dredging Corp 212(212.2)505-210(2)
E I H 85.35(85.1)108-74(25)
Edelweiss Capital 24.8(25.65)57-22(48)
Educomp Sol 180.6(179.95)627-168(903)
Eng India 211.3(219.55)352-208(15)
Escorts 77.5(77.35)224-63(783)
Exide Ind 111.05(112.7)176-108(317)
F D C 83.25(79.8)113-76(36)
Federal Bank 342(350.35)476-326(39)
Finolex Cables 30.05(30.9)57-29(18)

G
G E Shipping 206.2(206.75)381-200(17)
Gail 373.05(372.8)535-367(221)
Gillette Ind 1905.5(1966.3)2314-1487(0)
Glaxo Smithk. 1903.5(1950.2)2475-1873(1)
Glaxocon 2400(2439.25)2700-1930(0)
Global Tele 37(38)437-35(428)
Gmr Infra 20.05(21.1)50-19(787)
Godrej Cp 384(393.1)463-325(9)
Grasim Ind 2256(2295.3)2625-1981(4)
Great Offshore 94.55(100.55)420-93(39)
Gtl Infrastructure 8.5(8.71)46-8(229)
Guj. Ind Power 68.25(70.5)108-68(7)
Guj. Min Deve 163.8(165.65)194-101(55)
Gujarat Gas 369.4(379.15)463-310(7)
Gujarat Narmada 82.75(82.95)135-81(13)
Gujarat St Petronet 87.8(89.05)122-76(119)

H
H C L Infosys 51.25(51.4)124-49(27)
H C L Tech 386.2(392.15)528-360(38)
H D F C Bank 426.7(443.8)519-396(559)
H M T 32.3(33.15)84-32(16)
Hdfc 624.65(638.05)738-582(182)
Hdil 64.3(68.2)229-63(2782)
Hero Honda 2152(2168.65)2248-1377(65)
Hexaware Tec 82.9(84.25)94-37(167)
Hind Petro 289.05(296.3)447-275(21)
Hind Zinc 110.35(113.05)155-106(68)
Hindalco Ind 119.5(121.8)251-117(965)
Hindujav 318.75(322.9)433-235(1)
Hpcl 289.05(296.3)447-275(21)
Hsng Dev Infra 64.3(68.2)229-63(2782)
Hsq Dev Fin 624.65(638.05)738-582(182)
Hul 383(384.95)402-264(156)
Hul 383(384.95)402-264(156)

I
I C I India 816.2(833.6)1045-680(44)
I T C 192.85(196.1)216-150(383)
Icici Bank 726.95(745.85)1199-710(756)
Idbi 90.55(94.35)181-90(542)
Idea Cellular 94.05(98.4)103-55(1535)
Idfc 102.95(107.7)194-101(1885)
India Cements 68.7(69.65)112-62(55)
India Infoline 57.95(59.1)113-55(114)
Indiabulls Real Est 60(63.2)174-59(314)
Indian Bank 188.6(191.65)297-181(16)
Indian Hotels 57.8(58.4)103-56(394)
Indian Ovrsea 90.55(91.9)164-86(69)
Indusind Bank 247.15(252.05)309-181(16)
Infosys Tech 2650.55(2723.15)3493-2169(111)
Ingersollrand 429.25(428.9)558-389(1)
Ingvysya 291.35(293.75)427-275(6)
Ioc 262.6(272.05)405-256(101)
Ipca Lab 240.25(245.15)351-230(6)
Ispat Ind 10.09(10.54)26-9(1639)

J,K,L
J & K Bank 738(753.95)915-694(2)
J B Chem 68.8(68.4)185-65(59)
Jaiprakash Ass 60.2(63.4)125-54(2493)
Jet Airways 246.25(251.35)911-221(267)
Jindal 113.4(118.1)210-102(100)
Jindal Stainless 72.35(73.1)113-69(11)
Jindal Steel 499.5(514.05)735-441(147)
Jsw Steel 551.45(563.6)1243-532(482)
Kfa 24.3(24.55)74-17(1982)
Kotakbank 441.3(451.45)514-333(48)
L I C Hsq Fin 217.35(221.15)263-150(263)
L&T 1191.35(1226.25)2064-1186(509)
Lanco Infratech 11.85(12.2)66-11(1547)
Lupin 456.35(447.45)519-363(44)

M,N,O
M & M 695.55(709.6)874-585(210)
M&M 695.55(709.6)874-585(210)
Mah Seamless 335(336)424-317(15)
Mangalore Ref 59.75(60.9)84-55(200)
Maruti 950.3(959.85)1467-910(82)
Merck 609.95(640.1)760-553(2)
Mirc Elec 16(16.25)29-15(30)
Moser Baer 20.65(21.2)64-20(72)
Mphasis Bfl 297.9(306.05)711-277(12)
Mtnl 24.65(25.9)58-24(268)
Mtnl 24.65(25.9)58-24(268)
N T P C 156.65(155.75)203-152(290)
National Alum 51.4(53.65)120-51(56)
Nestle Ind 4183.5(4288.45)4549-3160(3)
Neyveli Lignite 68.6(72.15)144-67(22)
Novartis India 771.95(788.75)944-585(12)
O N G C 246.3(251.85)341-226(508)
Omaxe 135.8(136.15)152-119(32)
Oracle Fin 1990(1995.8)2375-1699(1)
Orchid Chem 149.95(157.45)330-143(415)
Oriental Bank 266(271.85)471-259(32)

P,Q,R
Parsvnath Dev 39.95(44.35)82-25(222)
Pfizer 1207(1197.55)1636-1030(0)
Pidilite Ind 158.2(160.65)183-123(8)
Piramalhe 352.5(356.95)550-341(9)
Pnb 884(883.65)1324-846(54)
Polaris Soft 119.85(125.95)213-115(56)
Power Fin Corp 161.45(164.05)348-130(185)
Power Grid Corp 95.15(97.65)112-91(191)
Punj Lloyd 45.8(47.7)117-45(846)
Ranbaxy Lab 429.4(445.9)611-414(61)
Rashtriya Chem 55.05(56.75)122-54(80)
Raymond 352.95(350.5)416-245(38)
Rcom 70.4(69.95)149-67(4613)
Reliance Capital 290.65(296)725-287(917)
Reliance Ind 773.75(795.05)1090-713(1024)
Reliance Power 90.1(91.7)176-75(760)
Relinfra 392.85(407.55)952-366(466)
Rolta India 56.6(57.15)177-54(189)

S
S A I L 87.7(90.1)197-86(492)
Satyam Comp 65.4(67.25)94-54(685)
Sbi 1654.3(1688.65)3172-1629(773)
Shipping Corp 58.8(60.75)158-58(85)
Siemens 681.65(700.5)951-664(96)
Skf 600.05(612.2)695-492(3)
Sobha Developers 214.1(235.65)339-185(10)
Sterling Biotech 67.25(62.95)106-44(704)
Sterlite Ind 104.15(104.85)195-101(617)
Sterlite Optical 31.3(33.75)85-30(250)
Sun Pharma 497.05(501.35)538-392(204)
Suntv 249.2(246.55)556-214(267)
Suzlon Energy 22(22.15)58-21(7822)
Syndicate Bnk 96(99.1)145-90(25)

T,U,V,W,X,Y
Tata Chem 329(331.6)412-287(36)
Tata Elxsi 187.1(194.85)324-171(11)
Tata Power 91.3(93.75)141-90(302)
Tata Tea 80.9(82.45)119-80(111)
Tatacomm 180.8(188.3)290-178(13)
Tatamotors 168.5(172.6)276-137(1910)
Tcs 1062.4(1084.55)1247-902(183)
Tech Mahindra 572.3(592.75)797-524(14)
Thermax 437.55(447.4)912-407(6)
Tisco 382.5(391.15)713-378(1448)
Titan Ind 190.6(185.45)238-147(1149)
Tn Newsprint 84.8(86.15)146-84(6)
Torrent Pharma 555.4(560.05)686-499(1)
Torrent Power 198(199.7)295-195(9)
Tvs Motor 60.35(62.8)87-43(229)
Union Bank 206.25(204.75)382-197(61)
Unitedphos 125.35(133.5)198-123(130)
Vijaya Bank 49.8(51)108-49(254)
Welspunguj 72.2(76)239-71(158)
Wipro 365.05(377)496-310(298)
Wockhardt 375(381.55)473-303(55)

Zeeenter 113.8(114.65)152-106(98)

GROUP B
A
3i Infotech 17.9(18.95)63-17(507)
3m India Ltd 3721.8(3949.95)4950-3066(2)
A P Paper 163(170.55)415-112(7)
Aarti Ind 46.95(47.7)70-39(40)
Aban Offsho 354(362.15)833-333(142)
Abg Heavy Ind 213.4(220)275-135(7)
Acropetal Technologies Ltd 13.79(13.66)156-13(50)
Action Construction Equipment 31.85(31.35)64-27(80)
Adani Power Ltd 71.8(74.6)141-70(90)
Adani Power Ltd 71.8(74.6)141-70(90)
Adhunik Metaliks 40.25(40.05)114-40(22)
Adlabs Films 83.05(83.05)244-79(84)
Advanta India 327.45(339.85)462-208(11)
Aftek Ltd 9.94(10.03)18-9(209)
Agro Tech Foods 367.35(371.7)483-291(3)
Ahluwalia Contracts India 69.45(69.75)169-67(301)
Ahluwalia Contracts(India) Ltd 69.45(69.75)169-67(301)
Ajanta Pharma 318.9(321.6)368-172(10)
Akar Tools 27.5(28.9)92-27(49)
Alchemist 256.95(257.7)277-202(88)
Allied Digital Services 23.65(24.25)199-23(33)
Alstom 192.55(203.35)349-191(27)
Amar Remedies 123.7(125.15)163-79(166)
Andhra Cements 10.87(10.81)19-8(233)
Andhra Petroch 23.75(24.6)35-22(45)
Andhra Sugars 110.95(111.5)130-84(10)
Anil Products 245(247.15)349-175(4)
Ansal Properties 27.45(27.5)79-25(24)
Apcotex 141.7(148.05)194-121(6)
Aptech 89.15(94.5)147-81(95)

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