Stock prices as on November 29, 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 600(612.7)907-571(25)
A C C 1147.15(1192.45)1233-917(20)
Abbot 1491(1480.55)1683-1178(2)
Abg Shipyard 408.4(397.6)446-311(11)
Abirlanuv 898.85(895.4)993-710(3)
Acl 146.45(149.6)164-112(71)
Adani Enter 306.2(318.9)765-279(237)
Alfalaval 2171.05(2187.8)2444-1114(0)
Allahabad Bank 154.3(154.3)255-139(135)
Alok Industr 18.5(18.5)29-15(886)
Alstom Proje 393.85(416.05)746-392(40)
Andhra Bank 99.75(101.55)169-94(27)
Apollo Hosps 605(622.8)635-432(8)
Apollo Tyres 64.8(64.7)82-44(358)
Arvind 84.55(87.15)111-46(696)
Ashok Leyland 25.05(25)37-22(408)
Asian Paints 2905(2947.05)3365-2395(3)
Aurobindo Phar 89.55(90.85)275-80(290)
Axis Bank 975.15(988.7)1460-921(260)

B
B A S F India 553.55(550.2)717-465(1)
B H E L 282.45(280.75)475-246(387)
Bajajhoin 726.2(731)901-680(0)
Balaji Tele. 31.6(31.35)44-26(34)
Ballarpur Ind 23.95(24.05)40-23(62)
Bank Of India 327.2(334.8)499-290(37)
Bharat Earth. 500.6(497)1061-413(61)
Bharat Forge 264.85(266.9)412-251(34)
Bhartiartl 373.45(388.2)444-304(413)
Bk Of Baroda 714.65(741.1)1006-675(72)
Bombay Dye 381(385.25)575-283(14)
Bpcl 531.25(537.3)721-487(43)
Brigade Enterprises 54(54.45)125-50(5)
Britannia Ind 470(468.6)498-324(2)

C
C E S C 250.25(262.05)384-233(41)
Cadila Health 715(716.65)983-703(0)
Cairn India 303.2(305.75)372-250(100)
Canara Bank 436.8(456.55)759-401(35)
Castrol India 421.15(422.3)588-380(11)
Central Bank Of India 89.45(91.35)175-84(96)
Century Enka 128(128.3)219-122(4)
Century Tex 263.8(271.35)462-258(103)
Chambal Fert 89.85(88.8)118-65(248)
Cipla 326.85(323.15)380-273(202)
Colgatepalm. 998.15(990.9)1084-783(11)
Corp Bank 351.35(355.95)732-350(8)
Crompton Gr. 125.7(128.85)349-112(154)
Cummins India 350.45(352.95)578-323(22)

D,E,F
Dabur India 95.9(96.2)122-86(66)
Dena Bank 63.95(64.55)143-60(231)
Dish Tv India 67.85(65.1)94-54(467)
Dlf 202.75(209.4)325-173(819)
Dlink 49(50.65)80-27(6)
Dr Reddy`S Lab 1590.05(1551.1)1855-1387(18)
Dredging Corp 219.25(222.15)505-210(2)
E I H 84.05(84)108-74(8)
Edelweiss Capital 26.85(26.5)55-22(36)
Educomp Sol 207.4(217.4)595-168(1173)
Eng India 217.75(214.65)352-203(11)
Escorts 78.55(78.05)205-63(455)
Exide Ind 116(115.85)176-107(98)
F D C 82.4(82.25)113-76(7)
Finolex Cables 32.65(32.45)57-29(18)
Finolex Ind 53.5(53.9)109-51(14)

G
G E Shipping 215.55(214.9)379-200(14)
Gail 389.1(389.1)535-367(23)
Geometric 45.4(43.45)87-34(49)
Gillette Ind 1895.05(1928.1)2314-1487(0)
Glaxo Smithk. 1948.3(1958.6)2475-1873(3)
Glaxocon 2490(2496.2)2700-1930(0)
Global Tele 42.2(38.1)437-35(5849)
Gmr Infra 20.3(21)50-19(627)
Godrej Cp 399.95(392.95)463-325(2)
Grasim Ind 2320(2316.45)2625-1981(2)
Great Offshore 102.7(102.8)420-93(14)
Gtl Infrastructure 9.55(8.59)46-8(2048)
Guj. Ind Power 72.05(71.55)108-67(6)
Guj. Min Deve 177.35(178.6)194-101(34)
Gujarat Gas 370.25(371.95)463-310(2)
Gujarat Narmada 85.8(83.5)135-80(34)
Gujarat St Petronet 88.45(86.15)122-76(88)

H
H C L Infosys 51.95(52)124-49(12)
H C L Tech 391.15(389.7)528-360(35)
H D F C Bank 434.4(440.8)519-396(186)
H M T 33.85(33.25)84-31(62)
Hdfc 635.65(645.3)738-582(370)
Hdil 64.4(67.55)217-62(3057)
Hero Honda 2060.15(2034.9)2248-1377(60)
Hexaware Tec 86.85(87.7)94-42(45)
Hind Petro 277.05(288.65)437-274(72)
Hindalco Ind 122.6(124.05)251-113(1141)
Hindujav 332.5(324.65)395-235(1)
Hpcl 277.05(288.65)437-274(72)
Hsng Dev Infra 64.4(67.55)217-62(3057)
Hsq Dev Fin 635.65(645.3)738-582(370)
Hul 387.35(382.55)402-264(186)
Hul 387.35(382.55)402-264(186)

I
I C I India 814.5(820.3)1045-680(1)
I T C 197.85(196.65)216-150(285)
Icici Bank 736.3(750.2)1199-710(770)
Idbi 91.55(94.55)173-88(533)
Idea Cellular 95.15(98.3)103-55(475)
Idfc 110.35(113.7)194-101(810)
India Cements 71(72.6)112-62(39)
India Infoline 60.05(61.4)92-53(31)
Indiabulls Real Est 64.8(66.5)155-59(1324)
Indian Bank 189(189.85)297-181(11)
Indian Hotels 60.35(60.1)103-56(144)
Indian Ovrsea 92.15(94.2)164-86(34)
Indusind Bank 255.4(262.4)309-181(15)
Infosys Tech 2606.1(2643.25)3493-2169(186)
Ingersollrand 423.3(427.25)558-389(2)
Ingvysya 304(305.1)427-275(4)
Ioc 262.85(268.65)405-254(41)
Ipca Lab 260(251.9)351-230(3)

J,K,L
J & K Bank 749(755.4)915-694(2)
J B Chem 69.85(69.35)185-65(13)
Jaiprakash Ass 63.15(63.9)116-54(2047)
Jet Airways 266.6(278.15)864-221(222)
Jindal 124.9(126.8)210-102(18)
Jindal Stainless 79.75(78.3)113-68(11)
Jindal Steel 491.55(508.55)735-441(112)
Jsw Steel 592.3(610.85)1240-532(699)
Kfa 24.85(26.8)73-17(1290)
L I C Hsq Fin 218.8(216.2)245-150(323)
L&T 1273.35(1279.3)2064-1175(333)
Lanco Infratech 12.2(12.6)66-11(2136)

M,N
M & M 725.05(713.65)874-585(376)
M&M 725.05(713.65)874-585(376)
Mangalore Ref 61.15(62.55)84-55(41)
Maruti 957.65(969.55)1454-910(79)
Mirc Elec 16(15.9)29-15(38)
Moser Baer 19.7(20)64-19(129)
Mphasis Bfl 321.85(316.05)711-277(85)
Mtnl 26.45(26.6)58-24(85)
Mtnl 26.45(26.6)58-24(85)
N T P C 158.25(159.55)203-152(99)
Nation.Ferti 56.6(56.7)122-53(10)
National Alum 52.95(53.25)120-48(31)
Nestle Ind 4200(4246.55)4549-3160(5)
Neyveli Lignite 74.65(75.45)142-67(13)
Novartis India 719.7(736.35)944-585(6)

O,P,Q
O N G C 257.9(261.65)341-226(202)
Omaxe 141(140.85)152-119(64)
Oracle Fin 2075.85(2081)2375-1699(0)
Orchid Chem 154.65(155.85)324-142(296)
Oriental Bank 276(276.2)470-259(22)
Parsvnath Dev 36.25(35.8)82-25(819)
Pfizer 1183.2(1193.55)1636-1030(0)
Pidilite Ind 153.8(154.35)183-123(10)
Piramalhe 350.85(350.9)550-341(6)
Pnb 884(920.55)1291-846(53)
Polaris Soft 127.35(126.15)213-112(60)
Power Fin Corp 164.25(169.1)346-130(541)
Power Grid Corp 95.3(97.3)112-91(122)
Punj Lloyd 48.9(49.75)117-44(849)

R
Ranbaxy Lab 452.35(449.4)611-413(159)
Rashtriya Chem 57.65(58)115-54(125)
Raymond 383.4(388.65)416-245(21)
Rcom 72.9(72.45)149-67(1430)
Reliance Capital 286.6(286.8)725-274(897)
Reliance Ind 765(783)1090-713(822)
Reliance Power 87.2(87.95)165-75(650)
Relinfra 408.75(407.6)893-366(304)
Rolta India 59.6(59.15)166-54(166)

S
Satyam Comp 66.1(66.65)94-54(634)
Sbi 1756.5(1776.9)3172-1629(672)
Shipping Corp 61.6(60.75)149-57(142)
Siemens 696.05(706.65)951-652(18)
Skf 590.65(603.9)695-492(4)
Sobha Developers 239.45(234.55)339-185(9)
Sterling Biotech 66.5(66.5)106-44(302)
Sterlite Ind 102.35(104.9)195-99(917)
Sterlite Optical 33.4(34.9)80-29(93)
Sun Pharma 508.95(513.1)538-392(35)
Suntv 271.8(269.05)556-214(282)
Suzlon Energy 23.3(23.2)58-21(7003)
Syndicate Bnk 100.45(101.75)145-90(20)

T,U,V
Tata Chem 342.05(343.2)412-287(39)
Tata Elxsi 192.2(192.8)324-171(11)
Tata Power 91.95(94.05)141-90(218)
Tata Tea 84(83.6)119-80(284)
Tatacomm 191.75(192.45)278-176(19)
Tatamotors 177.35(181)276-137(1739)
Tcs 1090.7(1089.15)1247-902(131)
Tech Mahindra 563.6(576.6)797-524(17)
Tisco 387.05(386.9)713-367(1581)
Titan Ind 185.2(191.25)238-147(575)
Tn Newsprint 86.95(86.9)146-83(5)
Torrent Power 204.6(203.8)295-195(9)
Tvs Motor 60(61.6)84-43(330)
Union Bank 214.6(221.95)382-197(32)
Unitedphos 132.05(133)198-120(64)
Vijaya Bank 51(52.1)108-48(246)

W,X,Y,Z
Welspunguj 71.15(74.25)225-68(137)
Wipro 373.85(373)496-310(71)
Wockhardt 413.65(390.15)473-303(181)
Wyeth 970.6(962.25)1074-751(0)
Zeeenter 124.5(121.45)152-106(175)

GROUP B
A
3i Infotech 19.15(19.15)63-17(256)
3m India Ltd 3800(3826)4950-3066(0)
A P Paper 166.2(166.85)415-112(2)
Aban Offsho 353.05(355.05)833-333(167)
Abg Heavy Ind 209.65(205.4)275-135(3)
Acropetal Technologies Ltd 14.2(14.47)156-13(20)
Action Construction Equipment 33.2(32.8)62-27(14)
Adani Power Ltd 71.9(72.85)139-70(95)
Adani Power Ltd 71.9(72.85)139-70(95)
Adhunik Metaliks 38.55(39.4)112-37(7)
Adlabs Films 84.6(85.5)244-79(76)
Advanta India 318.7(324.85)462-208(15)
Aegis Logis 137.1(147.35)342-131(2)
Aftek Ltd 10.76(11.21)18-9(104)
Agro Tech Foods 410.05(379.35)483-291(24)
Ajanta Pharma 330.9(332.55)368-172(9)
Akar Tools 29.7(28.3)92-26(19)
Alchemist 257.7(257.65)277-202(124)
Allied Digital Services 24.95(24.25)198-23(77)
Alstom 203.25(205.1)349-189(43)
Amar Remedies 124.75(124.3)159-79(72)
Ambika Cotton Mills 170.2(167.15)234-162(1)
Andhra Cements 11.3(11.26)18-8(110)
Andhra Petroch 24(24.2)35-22(22)
Anil Products 241.4(242.95)349-175(2)
Ansal Properties 27(27.1)69-25(34)
Aptech 92.9(93.8)147-81(134)
Archies 31.2(31.8)48-28(12)
Arrow Webtex 73.3(76.4)127-59(3030)
Arshiya International Ltd. 146.7(151.8)297-119(18)
Artefact 26.05(27.25)69-23(15)
Artson Eng 23.55(23.1)80-20(50)
Asahi Songwon Colors 79(80.3)129-61(4)
Astra Micro 36.05(36.75)50-21(7)
Astral Poly Technik 142(143.35)223-116(41)
Atlanta 60.65(61.75)133-51(51)
Atul Chem 171.5(173.35)240-150(3)
Autoline Industries 76.3(78.05)238-69(6)

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