Stock prices as on November 30, 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 597.9(599.8)907-571(15)
A C C 1145.05(1159.95)1233-917(13)
Abbot 1473.9(1491)1683-1178(0)
Abg Shipyard 402.9(404.6)446-311(3)
Abirlanuv 895.15(898.85)993-710(1)
Acl 149.5(146.45)164-112(134)
Adani Enter 302.05(306.2)765-279(163)
Akruti City 183.8(181.9)398-168(82)
Alfalaval 2177.9(2171.2)2444-1114(0)
Allahabad Bank 151.85(154.6)255-139(65)
Alok Industr 18.6(18.5)29-15(1133)
Alstom Proje 383.25(393.85)746-376(57)
Andhra Bank 99.35(100.1)169-94(21)
Apollo Hosps 610(603.55)635-432(8)
Arvind 83(84.55)111-46(868)
Asahi Glass 56.25(54.1)108-50(627)
Ashok Leyland 24.6(25.05)37-22(407)
Asian Paints 2881(2924.5)3365-2395(6)
Aurobindo Phar 90.8(89.55)275-80(279)
Aventis Pharma 2359(2322.85)2424-1710(0)
Axis Bank 947.5(975.15)1460-921(304)
B
B A S F India 534.1(553.55)717-465(1)
B H E L 282.2(282.45)475-246(375)
Bajajhoin 700.35(726.2)901-680(12)
Balaji Tele. 34.2(31.55)44-26(262)
Ballarpur Ind 23.25(23.95)40-23(123)
Bank Of India 328.15(327.2)499-290(68)
Bharat Earth. 504.4(500.6)1061-413(6)
Bharat Elec 1494.25(1512.2)1887-1462(0)
Bharat Forge 258.8(264.85)412-251(17)
Bhartiartl 385.3(373.45)444-304(930)
Birla Corp 262.95(291.65)394-251(5)
Bk Of Baroda 700.6(714.65)1006-675(208)
Bombay Dye 371.05(378.3)575-283(21)
Boschl 6985(7010.65)7480-5855(0)
Bpcl 535.65(531.25)721-487(41)
Britannia Ind 468.8(469.4)498-324(3)
C
C E S C 261.5(250.25)384-233(66)
C M C 900(890.45)1390-728(0)
Cadila Health 708.35(715.05)983-703(2)
Cairn India 301.15(303.2)372-250(57)
Canara Bank 430.1(436.8)759-401(33)
Castrol India 437.55(421.15)588-380(28)
Central Bank Of India 90.2(89.45)175-84(61)
Century Tex 260.5(263.8)462-255(92)
Chambal Fert 87.85(89.85)118-65(166)
Chennai Petro 178.05(179.55)254-174(1)
Cipla 327.95(326.85)380-273(112)
Colgatepalm. 999.3(998.15)1084-783(7)
Container Corp 914.9(917.7)1331-875(105)
Corp Bank 351.3(351.35)732-350(6)
Crompton Gr. 126.65(125.7)349-112(112)
Cummins India 356(350.45)578-323(13)
D,E,F
Dabur India 95.5(95.9)122-86(74)
Dena Bank 62.3(63.95)143-60(145)
Dish Tv India 64.15(67.85)94-54(504)
Dlf 207.1(202.75)325-173(1240)
Dr Reddy`S Lab 1564(1590.05)1855-1387(11)
Dredging Corp 215.9(219.25)505-210(2)
E I H 84.15(84.2)108-74(27)
Edelweiss Capital 25.95(26.85)55-22(25)
Educomp Sol 212.5(207.4)595-168(1589)
Eng India 211.85(217.75)352-203(28)
Escorts 79.9(78.55)205-63(238)
Exide Ind 116.15(115.3)176-107(68)
F D C 78.9(81.55)113-76(4)
Federal Bank 356.75(356.95)476-326(30)
Finolex Cables 29.3(32.65)57-28(56)
G
G E Shipping 216(216.65)378-200(6)
Gail 392.3(389.1)535-367(26)
Geometric 45.4(45.4)87-34(19)
Glaxo Smithk. 1923.3(1948.3)2475-1873(1)
Glaxocon 2508.65(2490.25)2700-1930(1)
Global Tele 39.8(42.2)437-35(1549)
Gmr Infra 20.45(20.3)50-19(527)
Godrej Cp 397.05(399.25)463-325(3)
Grasim Ind 2349.9(2314.6)2625-1981(6)
Great Offshore 94.5(102.7)420-93(38)
Gtl Infrastructure 9.06(9.55)46-8(741)
Guj. Min Deve 177(177.35)194-101(12)
Gujarat Gas 371.25(370.25)463-310(2)
Gujarat Narmada 83.65(85.8)135-80(11)
Gujarat St Petronet 89.5(88.45)122-76(204)
H
H C L Infosys 51.65(51.95)124-49(13)
H C L Tech 388.35(391.15)528-360(48)
H D F C Bank 441.45(434.4)519-396(292)
H M T 33.35(33.85)84-31(32)
Hdfc 641(635.65)738-582(72)
Hdil 60.6(64.4)217-60(3356)
Hero Honda 2003.25(2060.15)2248-1377(62)
Hexaware Tec 84.8(86.85)94-43(82)
Hind Petro 277(277.05)437-272(77)
Hind Zinc 119.05(115.5)155-106(67)
Hindalco Ind 122.65(122.6)251-113(846)
Hpcl 277(277.05)437-272(77)
Hsng Dev Infra 60.6(64.4)217-60(3356)
Hsq Dev Fin 641(635.65)738-582(72)
Hul 396.1(387.35)402-264(470)
Hul 396.1(387.35)402-264(470)
I
I C I India 809.75(814.5)1045-680(1)
I T C 200.7(197.85)216-150(340)
Icici Bank 714.15(736.3)1199-706(1038)
Idbi 92.7(91.55)173-88(394)
Idea Cellular 97.7(95.15)103-55(1195)
Idfc 108.65(110.35)194-101(640)
India Cements 72.15(71)112-62(49)
India Infoline 59.5(60.45)92-53(7)
Indiabulls Real Est 61.1(64.8)155-59(2449)
Indian Bank 189(188.85)297-181(26)
Indian Hotels 59.1(60.35)103-56(60)
Indian Ovrsea 92.55(92.15)164-86(34)
Indusind Bank 250.6(255.4)309-181(136)
Infosys Tech 2607.55(2606.1)3493-2169(108)
Ingersollrand 412.65(423.7)558-389(2)
Ingvysya 300.05(304)427-275(22)
Ioc 262(262.85)405-254(35)
Ipca Lab 257.25(255.45)351-230(2)
Ispat Ind 10.3(10.42)26-9(472)
J,K,L
J & K Bank 748.25(749.4)915-694(0)
J B Chem 71(69.85)185-65(16)
Jaiprakash Ass 62.1(63.15)116-54(1834)
Jet Airways 256.6(266.6)864-221(424)
Jindal 121.45(124.9)210-102(28)
Jindal Stainless 70.35(79.6)113-68(54)
Jindal Steel 502.65(491.55)735-441(165)
Jsw Steel 593(592.3)1240-532(639)
Kfa 24.15(24.85)73-17(1864)
Kotakbank 464.45(454.8)514-333(55)
L I C Hsq Fin 223.4(218.8)245-150(378)
L&T 1268.8(1273.35)2064-1175(300)
Lanco Infratech 12.4(12.2)66-11(1447)
Lupin 472.75(467.15)519-363(23)
M,N,O
M & M 723.85(725.05)874-585(210)
M&M 723.85(725.05)874-585(210)
Mangalore Ref 60.5(61.15)84-55(35)
Maruti 968.65(957.65)1454-910(66)
Merck 626(628.05)760-553(2)
Moser Baer 18.45(19.7)64-18(266)
Mphasis Bfl 324.75(321.85)711-277(66)
Mtnl 26.4(26.45)58-24(120)
Mtnl 26.4(26.45)58-24(120)
N T P C 162.05(158.25)203-152(109)
Nation.Ferti 55.15(56.6)122-53(6)
National Alum 53.05(52.95)120-48(67)
Nestle Ind 4180(4197.9)4549-3160(3)
Neyveli Lignite 75.7(75.15)142-67(36)
O N G C 265.8(257.9)341-226(227)
Omaxe 142(140.9)152-119(62)
Oracle Fin 2032.8(2076)2375-1699(1)
Orchid Chem 152.75(154.65)324-142(245)
Oriental Bank 267.75(276)470-259(5)
P,Q,R
Parsvnath Dev 36.35(36.25)82-25(363)
Pfizer 1165.75(1183.2)1636-1030(1)
Pidilite Ind 153.3(153.8)183-123(16)
Piramalhe 365.35(350.85)550-340(14)
Pnb 882.9(884)1291-846(19)
Polaris Soft 125.6(127.35)213-112(40)
Power Fin Corp 161.5(164.25)346-130(418)
Power Grid Corp 98.95(95.3)112-93(243)
Punj Lloyd 47.2(48.9)117-44(721)
Ranbaxy Lab 434.8(452.35)611-413(214)
Rashtriya Chem 56.6(57.65)115-54(73)
Raymond 388.05(383.4)416-245(32)
Rcom 74.1(72.9)149-67(1785)
Reliance Capital 281.6(286.6)725-274(604)
Reliance Ind 778.8(765)1090-713(831)
Reliance Power 85.4(87.2)165-75(748)
Relinfra 404.2(408.75)893-366(330)
Rolta India 59.65(59.6)166-54(153)
S
S A I L 80.6(84.05)197-80(1550)
Satyam Comp 65.75(66.1)94-54(475)
Sbi 1762.85(1756.5)3172-1629(916)
Shipping Corp 60.65(61.6)149-57(66)
Siemens 688.55(696.05)951-652(35)
Skf 600.3(590.65)695-492(2)
Sobha Developers 235.15(239.45)339-185(8)
Sterling Biotech 66.8(66.5)106-44(44)
Sterlite Ind 99.3(102.35)195-98(1425)
Sterlite Optical 33.55(33.4)80-29(110)
Sun Pharma 523.4(508.95)538-392(138)
Suntv 263.9(271.8)556-214(83)
Suzlon Energy 23.2(23.3)58-21(5403)
Syndicate Bnk 99.15(100.45)145-90(15)
T,U,V,W,X,Y,Z
Tata Chem 345.55(342.05)412-287(31)
Tata Elxsi 192(192.2)324-171(7)
Tata Power 91.65(91.95)141-90(264)
Tata Tea 83.85(84)119-80(337)
Tatacomm 191.2(191.3)278-176(17)
Tatamotors 172.45(177.35)276-137(2708)
Tcs 1113.1(1090.7)1247-902(143)
Tech Mahindra 565.85(563.6)797-524(20)
Thermax 454.85(460.25)907-407(3)
Tisco 384.9(387.05)713-367(977)
Titan Ind 177.95(185.2)238-147(1162)
Torrent Pharma 558.8(560.25)686-499(3)
Torrent Power 200.3(204.6)295-195(7)
Tvs Motor 59.25(60)84-43(346)
Union Bank 212.25(214.6)382-197(34)
Unitedphos 137.65(132.05)198-120(67)
Vijaya Bank 50.45(51)108-48(142)
Welspunguj 69.2(71.15)225-68(132)
Wipro 378.15(373.85)496-310(168)
Wockhardt 411.15(413.65)473-303(122)
Zeeenter 124.5(124.5)152-106(229)

GROUP B
A
3i Infotech 18.55(19.15)63-17(185)
3m India Ltd 3800(3800.15)4950-3066(0)
Aarti Ind 49.15(48)70-39(22)
Aban Offsho 350.9(353.05)833-333(119)
Abc Paper 25(25.1)56-23(39)
Accel Frontline 36.35(37.05)54-33(17)
Action Construction Equipment 35.25(33.2)62-27(31)
Adani Power Ltd 71.15(72.1)139-70(138)
Adani Power Ltd 71.15(72.1)139-70(138)
Adhunik Metaliks 37.55(39.15)112-34(202)
Adlabs Films 83.9(84.6)244-79(45)
Advanta India 307.05(318.7)462-208(9)
Aegis Logis 140(139.7)342-131(4)
Aftek Ltd 10.42(10.76)18-9(70)
Agro Tech Foods 411.25(410.05)483-291(282)
Ahmednagar Forg 93.85(94.2)168-85(5)
Aia Engineering 274.25(294.5)453-270(3)
Ajanta Pharma 341.95(330.9)368-172(12)
Akar Tools 31(29.7)92-26(26)
Alchemist 257.7(257.7)277-202(110)
Allied Digital Services 24.55(24.95)198-23(25)
Alstom 205.15(203.25)349-189(12)
Amar Remedies 123.5(124.6)159-79(105)
Andhra Cements 11.35(11.3)18-8(217)
Andhra Petroch 25(24.4)35-22(28)
Anil Products 247.5(240.95)349-175(2)
Ansal Properties 25.15(26.9)69-24(225)
Aptech 91.4(92.9)147-81(102)
Arrow Webtex 70.05(73.3)127-59(3343)
Arshiya International Ltd. 144.7(146.7)297-119(50)
Asahi Songwon Colors 81.9(79)129-61(16)
Astra Micro 37.1(36.15)50-21(17)
Astral Poly Technik 138.8(140.7)223-116(18)
Atlanta 59.45(60.65)133-51(54)

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