Stock prices on January 10, 2012

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 620.6(601.15)907-541(20)
A C C 1115.8(1099.95)1233-917(53)
Abbot 1470(1443)1683-1178(1)
Abg Shipyard 392.45(392.75)433-311(36)
Abirlanuv 761.95(753.15)993-710(4)
Acl 152.05(151.95)165-112(107)
Adani Enter 283.4(268.2)765-261(276)
Akruti City 191.3(183.75)259-166(5)
Alfalaval 2710.85(2369.7)2742-1114(135)
Allahabad Bank 136.05(132.1)240-113(100)
Alok Industr 18.6(18.1)28-15(5927)
Alstom Proje 340.25(327.9)691-280(43)
Andhra Bank 91.5(86.3)159-79(65)
Apollo Hosps 588.05(578.25)716-432(55)
Apollo Tyres 67.05(63.65)82-44(392)
Arvind 78.25(75.95)111-51(530)
Asahi Glass 61.7(57.35)108-48(45)
Ashok Leyland 24(23.45)31-20(1257)
Asian Paints 2657.95(2670.4)3365-2395(2)
Aurobindo Phar 101(96.5)268-80(263)
Axis Bank 896.95(855.75)1460-784(287)

B
B A S F India 475.25(456.1)717-427(7)
B H E L 264.9(258.55)463-225(436)
Bajajhoin 657.95(643.2)842-636(2)
Balaji Tele. 36.75(36)42-26(53)
Ballarpur Ind 19.9(18.9)39-17(315)
Bank Of India 303.1(293.55)498-261(72)
Bharat Earth. 505.95(497.8)992-413(13)
Bharat Elec 1444.1(1435.05)1887-1293(0)
Bharat Forge 277.85(263.85)370-231(44)
Bhartiartl 330.65(321.2)444-304(343)
Bk Of Baroda 714.3(695.45)1006-630(48)
Bombay Dye 390.15(382.3)465-283(41)
Boschl 7090(6972.7)7480-5855(5)
Bpcl 482.75(469.3)712-459(33)
Brigade Enterprises 51.65(46.8)115-38(26)
Britannia Ind 448(447.45)498-324(30)

C
C E S C 213.9(213.25)375-186(17)
C M C 870(857.65)1390-728(4)
Cadila Health 685(694.55)983-642(4)
Cairn India 336.7(334.1)372-250(122)
Canara Bank 414(394.4)667-349(62)
Castrol India 418.2(408.35)588-380(14)
Central Bank Of India 74.7(71.45)170-63(140)
Century Enka 111.2(107.05)219-88(23)
Century Tex 234.45(224.35)406-215(138)
Chambal Fert 82.85(83)118-65(269)
Chennai Petro 162.95(161.35)246-155(4)
Cipla 345.3(344.2)359-273(166)
Coal India Ltd 317.75(314.7)422-288(332)
Colgatepalm. 986.05(987.5)1084-783(3)
Container Corp 850.85(839.65)1331-805(2)
Corp Bank 368.95(364.95)658-335(12)
Crompton Gr. 131.45(127.45)306-107(166)
Cummins India 358.9(343.1)566-322(407)

D,E,F
Dabur India 97.65(97.75)122-86(83)
Dena Bank 57.35(54.1)114-47(356)
Dish Tv India 57.7(58.35)94-54(762)
Dlf 184.65(177.85)280-172(6233)
Dr Reddy`S Lab 1617.35(1599.55)1716-1387(5)
Dredging Corp 287.25(298.15)439-187(168)
E I H 85.65(84.95)101-74(42)
Educomp Sol 220.3(209.15)528-168(1177)
Eng India 237.5(238.4)327-195(110)
Escorts 70.5(67.85)163-63(451)
Exide Ind 118.7(115.1)174-98(56)
F D C 83.8(81.1)113-76(14)
Federal Bank 370.8(365.3)476-322(18)
Finolex Cables 34.35(32.25)57-21(94)
Finolex Ind 50.5(48.8)107-42(137)

G
G E Shipping 216.15(209.25)336-183(11)
Gail 380.9(381.5)527-365(145)
Geometric 54.95(51.85)83-34(168)
Glaxo Smithk. 1960(1957.35)2475-1830(0)
Glaxocon 2530.3(2513.9)2700-1930(10)
Global Tele 38.4(36.8)437-29(927)
Gmr Infra 25.5(24.6)44-17(1167)
Godrej Cp 388.95(385.6)463-325(2)
Grasim Ind 2455.55(2440.4)2625-1981(8)
Great Offshore 83(80.1)373-70(55)
Gtl Infrastructure 9.59(9.23)44-7(537)
Guj. Ind Power 66.3(65.55)100-64(15)
Guj. Min Deve 168.3(165.35)194-101(36)
Gujarat Gas 387.6(380.45)463-310(140)
Gujarat Narmada 82.65(82.6)117-70(26)
Gujarat St Petronet 76.15(76)113-72(479)

H
H C L Infosys 46.35(44.75)124-38(38)
H C L Tech 419.9(415.9)528-360(32)
H D F C Bank 459.45(454.9)519-396(164)
H M T 45(46.2)75-26(386)
Hdfc 682.45(662.95)736-582(83)
Hdil 62.55(58.95)198-52(2256)
Hero Honda 1774.25(1727.55)2248-1377(65)
Hexaware Tec 82.5(79.95)94-45(247)
Hind Petro 245.25(241.3)419-238(56)
Hind Zinc 125.4(123.5)155-106(90)
Hindalco Ind 123(117.95)251-111(1698)
Hpcl 245.25(241.3)419-238(56)
Hsng Dev Infra 62.55(58.95)198-52(2256)
Hsq Dev Fin 682.45(662.95)736-582(83)
Hul 395.55(392.6)420-264(315)
Hul 395.55(392.6)420-264(315)

I
I T C 205(201.5)216-150(197)
Icici Bank 774.45(745.75)1137-641(659)
Idbi 87(84.55)155-77(322)
Idea Cellular 82.05(81.55)103-55(1170)
Idfc 102.05(100.45)167-90(2908)
India Cements 71.25(69.3)107-62(24)
India Infoline 50.05(45.7)91-42(768)
Indiabulls Real Est 52.4(51.65)131-40(596)
Indian Bank 192.5(187.3)254-166(13)
Indian Hotels 61.05(61.1)102-51(163)
Indian Ovrsea 80.3(77.75)164-72(921)
Indusind Bank 260.85(245.65)292-181(450)
Infosys Tech 2863(2836.2)3441-2169(161)
Ingersollrand 398.7(387.75)558-355(2)
Ingvysya 297(279.5)374-275(17)
Ioc 258.9(255.6)360-247(20)
Ipca Lab 286.05(281.8)351-230(3)
Ispat Ind 10.73(10.34)26-9(1393)

J,K,L
J & K Bank 709.1(687.15)915-645(2)
J B Chem 70.5(65.65)185-61(106)
Jaiprakash Ass 55.1(53.15)102-50(1898)
Jaypee Infratech Limited 39.75(39.05)74-33(320)
Jet Airways 190.3(185.45)744-167(249)
Jindal 135.7(130.05)210-102(22)
Jindal Steel 499.2(479.45)723-435(227)
Jsw Steel 629.25(572.05)1055-464(1173)
Kfa 21.1(19.55)60-17(1016)
Kotakbank 466.05(452.2)514-333(72)
L I C Hsq Fin 230.9(227.15)245-150(195)
L&T 1134.55(1088.35)1932-971(403)
Lanco Infratech 12.5(11.56)59-8(5302)
Lupin 441.1(440.85)492-363(82)

M,N
M & M 689.85(653.1)874-585(341)
M&M 689.85(653.1)874-585(341)
Mangalore Ref 56(54.25)84-50(82)
Maruti 986(971.95)1345-905(65)
Mastek 85.5(82.4)178-73(20)
Maytas Infra 52.8(49.7)221-49(93)
Merck 606.85(606.2)728-553(1)
Moser Baer 17(16.27)62-13(202)
Mphasis Bfl 327.25(315.45)711-277(24)
Mtnl 27(26.7)54-22(337)
Mtnl 27(26.7)54-22(337)
N T P C 158.1(156.95)197-152(240)
Nation.Ferti 83.05(82.85)118-43(297)
National Alum 56.8(55.95)120-48(55)
Nestle Ind 4102.2(4093.4)4549-3160(8)
Neyveli Lignite 80.9(80.7)136-67(43)
Novartis India 644.9(651.7)944-585(17)

O,P,Q
O N G C 261.4(257)325-226(168)
Omaxe 140.25(136.65)151-119(48)
Oracle Fin 2022.1(1949.3)2375-1699(2)
Orchid Chem 148.65(140.65)324-112(603)
Oriental Bank 223.1(217.65)405-190(95)
Parsvnath Dev 48.85(46.05)82-25(465)
Pfizer 1100(1079.7)1636-1071(1)
Pidilite Ind 144.4(143.55)183-123(40)
Piramalhe 399(387.45)550-340(39)
Pnb 861.65(824.65)1234-751(45)
Polaris Soft 139.9(136.95)213-112(62)
Power Fin Corp 147.9(144.6)298-130(160)
Power Grid Corp 102.25(101.15)112-93(172)
Punj Lloyd 44.2(42.75)106-37(695)

R
Ranbaxy Lab 441.35(443.95)595-366(73)
Rashtriya Chem 66.65(67.25)91-42(1151)
Raymond 322.25(310.5)417-245(98)
Rcom 81.05(77.6)142-61(3058)
Reliance Capital 281.25(261.05)635-225(1456)
Reliance Ind 735.15(706.95)1070-687(917)
Reliance Power 79.9(74.95)155-68(1821)
Relinfra 398.45(378.7)839-328(679)
Rolta India 67.4(65.1)155-50(209)

S
S A I L 88.05(84.95)179-73(525)
Satyam Comp 74.5(72.9)94-54(2324)
Sbi 1702.05(1637.75)2959-1576(594)
Shipping Corp 54.8(54.35)130-46(158)
Siemens 707.75(678.2)951-627(24)
Skf 570.1(560.05)695-492(6)
Sobha Developers 208.55(204.95)327-185(5)
Sterling Biotech 14.3(15)105-14(130)
Sterlite Ind 95.85(94.45)189-86(1834)
Sterlite Optical 34.9(33.6)73-27(229)
Sun Pharma 516.05(505.6)539-392(117)
Suntv 278.8(275.5)530-214(33)
Suzlon Energy 19.65(18.85)58-17(5303)
Syndicate Bnk 81.8(78.2)131-67(68)

T,U,V,W,X,Y,Z
Tata Chem 320.3(318.9)393-287(32)
Tata Elxsi 200.5(197.1)302-167(45)
Tata Power 94.05(93.5)140-80(400)
Tata Tea 93.75(93.1)119-80(160)
Tatacomm 216.6(215.6)269-176(7)
Tatamotors 204.95(200.45)260-137(2073)
Tcs 1166.8(1171.65)1247-902(124)
Tech Mahindra 611.8(604.5)797-524(17)
Thermax 429.95(418.05)825-388(5)
Tisco 371.8(361.8)666-332(969)
Titan Ind 180.8(175.6)238-147(347)
Torrent Power 204.05(198)273-183(11)
Tvs Motor 48.3(46.95)70-43(288)
Union Bank 178.05(169.95)359-155(89)
Unitedphos 145.2(136.45)171-120(146)
Vijaya Bank 50.9(48.4)95-43(363)
Welspunguj 100.95(100.05)216-64(141)
Wipro 403.35(402.4)490-310(56)
Wockhardt 304.1(296.05)473-251(162)
Zeeenter 115.95(115.8)145-106(48)

GROUP B
A
3i Infotech 16.22(14.16)59-11(2561)
A P Paper 139.95(131.65)415-112(51)
Aarti Ind 49.6(47.6)61-39(39)
Aban Offsho 375.7(360.6)774-324(131)
Acropetal Technologies Ltd 14.81(13.47)156-10(1398)
Action Construction Equipment 30.25(29.05)54-25(39)
Adani Power Ltd 69.1(65.35)129-59(237)
Adani Power Ltd 69.1(65.35)129-59(237)
Adhunik Metaliks 39.7(37.7)108-31(38)
Adlabs Films 81.9(76.5)212-66(735)
Ador Welding 133.3(137.65)203-108(5)
Advanta India 258.75(268.4)462-208(160)
Aegis Logis 123.75(118.9)314-100(6)
Aftek Ltd 11.51(11.33)17-9(186)
Agro Tech Foods 402(397.1)483-291(2)
Ahluwalia Contracts India 64.5(57.95)153-45(10)
Ahluwalia Contracts(India) Ltd 64.5(57.95)153-45(10)
Ahmednagar Forg 117.15(116.2)155-78(132)
Ajanta Pharma 309.05(306.75)368-172(7)
Akar Tools 36.35(35.9)92-26(28)
Alstom 168.1(164.5)250-132(19)
Amar Remedies 130.25(129.75)139-79(42)
Andhra Petroch 25.05(23.4)35-21(102)
Anil Products 267(266.05)349-175(4)
Ansal Properties 28.7(26.55)58-22(122)
Apl Apollo Tubes Ltd 137(137.3)148-121(17)
Aptech 90.9(75.75)147-64(805)
Archies 27.1(26.9)48-22(28)
Arrow Webtex 66.6(64.35)116-52(2394)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry