Stock prices as on November 28, 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 609(612.5)907-571(16)
A C C 1192.45(1119.4)1233-917(56)
Abbot 1480.05(1461.65)1683-1178(1)
Abg Shipyard 397.6(391.45)446-311(15)
Abirlanuv 895.4(887.2)993-710(10)
Acl 149.6(146.65)164-112(198)
Adani Enter 318.9(321.2)765-279(124)
Alfalaval 2176(2173.3)2444-1114(0)
Allahabad Bank 154.3(146.5)255-139(66)
Alok Industr 18.5(17.65)29-15(707)
Alstom Proje 416.05(413.35)746-399(14)
Andhra Bank 101.55(98.8)169-94(36)
Apollo Hosps 622.8(618.35)635-432(13)
Apollo Tyres 64.7(63.25)82-44(356)
Arvind 87.15(86.55)111-46(775)
Ashok Leyland 25(24.7)37-22(252)
Asian Paints 2947.05(2941.75)3365-2395(2)
Aurobindo Phar 90.85(92.7)275-80(531)
Aventis Pharma 2274.9(2257.05)2424-1710(0)
Axis Bank 988.7(967.65)1460-921(233)

B
B A S F India 553.6(538.1)717-465(1)
B H E L 280.75(269.85)475-246(423)
Bajajhoin 731(737.3)901-680(2)
Balaji Tele. 31.35(29.75)44-26(39)
Ballarpur Ind 24.05(23.85)40-23(39)
Bank Of India 334.8(329.4)499-290(40)
Bharat Earth. 497(484)1061-413(14)
Bharat Elec 1509.95(1506.25)1887-1462(0)
Bharat Forge 266.9(265.6)412-251(31)
Bhartiartl 388.2(374.9)444-304(265)
Bk Of Baroda 741.1(724.7)1006-675(46)
Bombay Dye 385.25(377.75)575-283(27)
Boschl 7000.25(6996.85)7480-5855(0)
Bpcl 537.3(517.25)721-487(76)
Britannia Ind 469(474.7)498-324(3)

C
C E S C 262.05(274.35)384-233(55)
Cadila Health 716.65(716.1)983-703(2)
Cairn India 305.75(298.1)372-250(92)
Canara Bank 459(439.05)759-401(96)
Castrol India 422.3(427.45)588-380(13)
Central Bank Of India 91.35(88.45)179-84(71)
Century Enka 130.4(130.35)219-122(2)
Century Tex 271.35(260.55)462-258(163)
Chambal Fert 88.8(87.25)118-65(210)
Chennai Petro 181.95(175.75)254-174(6)
Cipla 323.15(315.95)380-273(371)
Colgatepalm. 990.9(982.75)1084-783(3)
Container Corp 919.5(904.2)1331-875(0)
Corp Bank 355.95(356.65)732-352(10)
Crompton Gr. 128.85(120.4)349-112(248)
Cummins India 352.95(358.15)578-323(33)

D,E,F
Dabur India 96.2(96)122-86(78)
Dena Bank 64.55(61.9)143-60(384)
Dish Tv India 65.1(62.4)94-54(375)
Dlf 209.4(203.95)325-173(757)
Dlink 50.45(46.8)80-27(14)
Dr Reddy`S Lab 1551.1(1538)1855-1387(30)
Dredging Corp 222.2(215.95)505-210(1)
E I H 84(82.65)108-74(40)
Edelweiss Capital 26.5(25.05)55-22(37)
Educomp Sol 217.4(187.4)595-168(3572)
Eng India 214.65(210.65)352-203(11)
Escorts 78.05(77.85)212-63(258)
Exide Ind 115.85(114.45)176-107(105)
Federal Bank 363.45(352.15)476-326(18)
Finolex Cables 32.45(30.95)57-29(38)
Finolex Ind 53.9(54)109-51(10)

G
G E Shipping 214.9(211.9)379-200(14)
Gail 389.1(384.2)535-367(89)
Geometric 43.8(41.5)87-34(28)
Glaxo Smithk. 1958.6(1966.25)2475-1873(2)
Glaxocon 2496.2(2495)2700-1930(1)
Global Tele 38.1(36.75)437-35(344)
Gmr Infra 20.85(20.3)50-19(437)
Godrej Cp 393.5(388.15)463-325(4)
Grasim Ind 2316.45(2262.35)2625-1981(3)
Great Offshore 102.8(97.05)420-93(22)
Gtl Infrastructure 8.59(8.35)46-8(151)
Guj. Min Deve 178.6(176.05)194-101(38)
Gujarat Gas 371.95(368.65)463-310(3)
Gujarat Narmada 83.65(82.1)135-80(9)
Gujarat St Petronet 86.15(85)122-76(161)

H
H C L Infosys 52(51.4)124-49(17)
H C L Tech 389.7(386.55)528-360(65)
H D F C Bank 440.8(431.5)519-396(311)
H M T 33.25(32.6)84-31(39)
Hdfc 645.3(613.2)738-582(259)
Hdil 67.55(65.15)217-62(1766)
Hero Honda 2034.9(2049.1)2248-1377(32)
Hexaware Tec 87.7(85.85)94-37(100)
Hind Petro 288.65(281.2)437-274(74)
Hind Zinc 116.75(112.65)155-106(67)
Hindalco Ind 124.05(113.6)251-113(1770)
Hindujav 323.7(316.35)395-235(9)
Hpcl 288.65(281.2)437-274(74)
Hsng Dev Infra 67.55(65.15)217-62(1766)
Hsq Dev Fin 645.3(613.2)738-582(259)
Hul 382.55(375.2)402-264(241)
Hul 382.55(375.2)402-264(241)

I
I C I India 820(820.05)1045-680(1)
I T C 196.65(192.25)216-150(1465)
Icici Bank 750.2(719.4)1199-710(621)
Idbi 94.55(91.5)173-88(509)
Idea Cellular 98.3(95.65)103-55(355)
Idfc 113.95(106.6)194-101(1170)
India Cements 72.6(69.15)112-62(70)
India Infoline 61.2(59)92-53(35)
Indiabulls Real Est 66.5(63.05)155-59(819)
Indian Bank 189.85(187.75)297-181(9)
Indian Hotels 60.1(58.8)103-56(291)
Indian Ovrsea 94.2(91.65)164-86(22)
Indusind Bank 262.4(254)309-181(31)
Infosys Tech 2643.25(2600.6)3493-2169(241)
Ingersollrand 427.25(423.7)558-389(3)
Ingvysya 305.1(293.95)427-275(11)
Ioc 268.65(265.75)405-254(53)
Ipca Lab 251.9(248.4)351-230(11)
Ispat Ind 10.82(10.26)26-9(657)

J,K,L
J & K Bank 755.4(743.2)915-694(0)
J B Chem 69.35(68.55)185-65(18)
Jaiprakash Ass 63.9(60.7)116-54(2309)
Jet Airways 278.15(278.7)864-221(528)
Jindal 126.8(122.35)210-102(27)
Jindal Stainless 78.3(71.75)113-68(28)
Jindal Steel 508.55(487.75)735-441(192)
Jsw Steel 610.85(556.75)1240-532(665)
Kfa 26.8(27.1)73-17(1864)
Kotakbank 466.9(446.7)514-333(76)
L I C Hsq Fin 216.2(212.55)245-150(263)
L&T 1279.3(1265.8)2064-1175(354)
Lanco Infratech 12.6(11.9)66-11(1472)
Lupin 469.65(468.2)519-363(35)

M,N
M & M 713.65(706.3)874-585(191)
M&M 713.65(706.3)874-585(191)
Mah Seamless 336(334)414-317(1)
Mangalore Ref 62.55(62.25)84-55(61)
Maruti 969.55(950.05)1454-910(132)
Mastek 75.65(74.95)218-73(4)
Merck 626.25(619.95)760-553(1)
Mirc Elec 15.9(15.95)29-15(50)
Moser Baer 20(19.95)64-19(181)
Mphasis Bfl 316.05(309.05)711-277(6)
Mtnl 26.75(25.55)58-24(157)
Mtnl 26.75(25.55)58-24(157)
N T P C 159.55(156.95)203-152(172)
National Alum 53.25(51.75)120-48(27)
Nestle Ind 4250(4192.15)4549-3160(4)
Neyveli Lignite 75.45(72)142-67(21)
Novartis India 736.35(757.45)944-585(5)

O,P,Q
O N G C 261.65(251.85)341-226(323)
Omaxe 140.85(136.5)152-119(45)
Oracle Fin 2081(2008.75)2375-1699(2)
Orchid Chem 155.85(151.05)324-142(284)
Oriental Bank 276.2(270.45)470-259(37)
Parsvnath Dev 35.8(34.1)82-25(308)
Pfizer 1193.55(1191.4)1636-1030(0)
Pidilite Ind 154.35(155.5)183-123(9)
Piramalhe 350.9(351.1)550-341(16)
Pnb 920.55(884.55)1291-846(50)
Polaris Soft 126.15(120.4)213-112(28)
Power Fin Corp 169.1(162.55)346-130(430)
Power Grid Corp 97.3(96.3)112-91(177)
Punj Lloyd 49.75(46.8)117-44(921)

R
Ranbaxy Lab 449.4(440.6)611-413(54)
Rashtriya Chem 58(57)115-54(105)
Raymond 388.65(385.95)416-245(39)
Rcom 72.5(69.55)149-67(1305)
Reliance Capital 286.8(276.5)725-274(660)
Reliance Ind 783(754)1090-713(676)
Reliance Power 87.95(85.25)165-75(563)
Relinfra 407.6(395.95)893-366(224)
Rolta India 59.15(56.6)171-54(136)

S
S A I L 85.55(82.2)197-81(631)
Satyam Comp 66.65(64.95)94-54(571)
Sbi 1776.9(1690.7)3172-1629(620)
Shipping Corp 60.75(59.4)149-57(52)
Siemens 706.65(688.4)951-652(56)
Skf 600.3(598.55)695-492(0)
Sobha Developers 234.55(230.3)339-185(3)
Sterling Biotech 66.5(68.1)106-44(432)
Sterlite Ind 104.9(100.05)195-99(2289)
Sterlite Optical 34.9(34)82-29(97)
Sun Pharma 513.1(491.05)538-392(99)
Suntv 269.05(273.4)556-214(311)
Suzlon Energy 23.2(22.3)58-21(5717)
Syndicate Bnk 102(98.95)145-90(34)

T,U,V
Tata Chem 343.2(345.3)412-287(64)
Tata Elxsi 192.8(191.6)324-171(19)
Tata Power 94.05(92.2)141-90(363)
Tata Tea 83.6(81.45)119-80(90)
Tatacomm 192(186.3)278-176(22)
Tatamotors 181(171.8)276-137(3027)
Tcs 1089.15(1062.95)1247-902(164)
Tech Mahindra 576.6(559.5)797-524(11)
Thermax 450.25(448.85)907-407(4)
Tisco 386.9(374.1)713-367(934)
Titan Ind 191.25(189.6)238-147(771)
Torrent Pharma 569.55(552.2)686-499(6)
Torrent Power 203.8(198.25)295-195(9)
Tvs Motor 61.6(60.85)85-43(74)
Union Bank 221.95(217.95)382-197(74)
Unitedphos 133(130.15)198-120(159)
Vijaya Bank 52.1(50.5)108-48(229)

W,X,Y,Z
Welspunguj 74.25(71.6)225-68(88)
Wipro 373(369.6)496-310(836)
Wockhardt 390.15(377.4)473-303(30)
Wyeth 962.25(971.8)1074-751(1)
Zeeenter 121.45(118.15)152-106(114)

GROUP B
A
3i Infotech 19.15(18.25)63-17(250)
A P Paper 166.85(162.9)415-112(8)
Aban Offsho 355.05(345.6)833-333(131)
Abg Heavy Ind 205.5(199.05)275-135(2)
Acropetal Technologies Ltd 14.47(13.85)156-13(52)
Action Construction Equipment 32.3(33.3)62-27(12)
Adani Power Ltd 72.85(71.7)139-70(86)
Adani Power Ltd 72.85(71.7)139-70(86)
Adhunik Metaliks 39.5(38.1)112-37(18)
Adlabs Films 85.5(83.05)244-79(71)
Advanta India 328(324.5)462-208(17)
Aegis Logis 147.35(133.85)346-131(24)
Aftek Ltd 11.21(10.64)18-9(112)
Agro Tech Foods 378(373.6)483-291(2)
Ajanta Pharma 332.55(323.55)368-172(7)
Alchemist 257.65(257.7)277-202(81)
Allcargo Global Logistics 135.85(128.5)192-115(5)
Allied Digital Services 24.25(24.8)198-23(143)
Alstom 205.1(194.85)349-189(134)
Amar Remedies 124.3(124.1)159-79(22)
Andhra Cements 11.3(11.15)18-8(145)
Andhra Petroch 24.2(23.55)35-22(74)
Andhra Sugars 116(110.45)130-84(9)
Anil Products 241.5(240.25)349-175(2)
Ansal Properties 27.1(26.75)76-25(33)
Aptech 93.8(88.7)147-81(193)
Arrow Webtex 76.4(74.05)127-59(1634)
Arshiya International Ltd. 150(150.05)297-119(23)

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