Stock Prices on Sep 12, 2012

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 742.0(745.35)915-541(5)
A C C 1354.6(1351.95)1421-1030(56)
Abbot 1610.0(1609.95)1807-1375(1)
Abirlanuv 770.3(778.3)1028-710(8)
Acl 191.25(190.75)197-135(125)
Adani Enter 175.8(178.8)627-151(778)
Allahabad Bank 121.1(121.05)211-103(128)
Alok Industr 11.51(11.54)23-11(1118)
Alstom Proje 373.8(375.4)556-280(11)
Andhra Bank 91.35(91.9)138-79(26)
Apollo Hosps 655.2(643.65)716-452(8)
Apollo Tyres 99.5(93.55)100-51(1245)
Arvind 67.6(68.05)111-59(142)
Asahi Glass 69.45(71.3)74-48(18)
Ashok Leyland 21.5(20.8)32-20(546)
Asian Paints 3847.0(3770.25)4170-2551(11)
Aurobindo Phar 129.4(131.1)144-80(294)
Aventis Pharma 2270.0(2297.15)2429-2002(1)
Axis Bank 956.15(953.1)1309-784(315)
B
B A S F India 663.25(670.55)717-427(9)
B H E L 197.65(200.95)353-195(1233)
Bajajhoin 760.3(759.6)864-625(3)
Balaji Tele. 41.95(41.45)49-28(42)
Ballarpur Ind 19.6(20.3)30-17(140)
Bank Of India 263.05(259.15)408-253(99)
Bharat Earth. 274.25(275.45)702-270(11)
Bharat Elec 1185.95(1198.35)1665-1124(1)
Bharat Forge 294.25(291.65)347-231(66)
Bhartiartl 261.1(261.25)412-238(653)
Bk Of Baroda 644.5(644.75)881-606(47)
Bombay Dye 434.35(441.05)593-305(43)
Boschl 8327.4(8360.05)9300-6425(0)
Bpcl 347.95(349.25)394-229(39)
Britannia Ind 491.3(491.25)599-434(4)
C
C E S C 298.7(297.2)321-186(52)
C M C 1097.1(1112.25)1135-685(94)
Cadila Health 935.9(948.55)964-629(12)
Cairn India 343.3(340.05)400-258(131)
Canara Bank 328.4(326.65)566-306(22)
Castrol India 294.1(288.05)317-192(102)
Central Bank Of India 63.2(63.35)111-63(154)
Century Tex 344.2(347.05)388-215(153)
Chambal Fert 70.2(69.45)113-62(202)
Cipla 378.8(389.45)395-275(388)
Coal India Ltd 376.25(365.6)387-293(386)
Colgatepalm. 1238.4(1241.55)1250-932(9)
Container Corp 938.0(920.85)1056-805(1)
Corp Bank 369.8(370.4)528-335(4)
Crompton Gr. 108.65(111.35)175-102(178)
Cummins India 455.25(460.75)505-322(14)
D,E,F
Dabur India 128.75(130.8)132-92(50)
Dena Bank 91.5(90.5)104-47(147)
Dish Tv India 72.45(71.45)83-52(137)
Dlf 202.65(200.9)261-169(354)
Dr Reddy`s Lab 1766.6(1725.5)1818-1443(32)
Dredging Corp 254.2(250.7)321-187(11)
E I H 78.65(79.1)103-73(38)
Educomp Sol 151.0(153.5)285-128(227)
Eng India 226.6(227.7)288-195(10)
Escorts 60.7(60.8)93-55(162)
Essel Propack 30.95(31.9)40-23(42)
Exide Ind 141.25(142.05)151-98(62)
F D C 93.45(91.9)96-75(396)
Federal Bank 407.0(404.25)480-322(4)
Finolex Cables 39.05(39.05)46-21(27)
Finolex Ind 61.3(61.15)76-42(28)
G
G E Shipping 251.55(248.05)285-183(7)
Gail 366.7(372.9)445-303(32)
Geometric 111.4(113.85)115-36(420)
Gillette Ind 2165.0(2190.25)2624-1771(0)
Glaxo Smithk. 2176.55(2239.9)2338-1830(229)
Glaxocon 3004.55(2930.55)3029-2179(5)
Global Tele 25.25(25.35)73-23(167)
Gmr Infra 20.25(19.95)34-17(465)
Godrej Cp 657.8(662.8)701-370(4)
Grasim Ind 3013.0(3019.7)3073-2139(6)
Great Offshore 97.1(96.25)146-70(70)
Guj. Min Deve 189.45(187.25)212-151(22)
Gujarat Gas 293.05(292.95)459-270(4)
Gujarat Narmada 78.55(77.6)96-70(18)
Gujarat St Petronet 77.8(74.95)111-62(986)
H
H C L Infosys 40.75(39.1)67-34(240)
H C L Tech 581.95(576.8)584-373(37)
H D F C Bank 599.2(593.15)609-400(109)
H M T 40.95(40.65)53-26(60)
Hdfc 756.45(758.1)762-600(105)
Hdil 70.6(69.3)135-52(2245)
Hero Honda 1785.75(1802.35)2278-1702(34)
Hexaware Tec 138.1(137.15)139-70(176)
Hind Petro 306.05(310.65)390-238(41)
Hind Zinc 132.35(128.7)149-106(124)
Hindalco Ind 109.25(109.05)164-100(675)
Hpcl 306.05(310.65)390-238(41)
Hsng Dev Infra 70.6(69.3)135-52(2245)
Hsq Dev Fin 756.45(758.1)762-600(105)
Hul 540.25(532.15)541-318(115)
Hul 540.25(532.15)541-318(115)
I
I C I India 886.05(894.3)970-693(0)
I T C 269.4(266.9)271-185(291)
Icici Bank 949.0(945.45)998-641(403)
Idbi 88.3(87.7)121-77(115)
Idea Cellular 80.75(80.55)103-71(91)
Idfc 132.45(131.3)160-90(461)
India Cements 83.05(83.75)118-65(259)
India Infoline 57.1(56.4)78-42(36)
Indiabulls Real Est 46.6(45.1)83-40(511)
Indian Bank 164.3(163.8)265-152(7)
Indian Hotels 60.85(61.15)80-51(65)
Indian Ovrsea 67.9(67.65)119-66(76)
Indusind Bank 311.1(309.7)351-221(17)
Infosys Tech 2536.9(2528.7)2990-2101(75)
Ingersollrand 469.0(473.75)543-355(3)
Ingvysya 368.0(372.2)404-275(2)
Ioc 252.4(253.7)328-239(19)
Ipca Lab 446.8(455.7)461-230(84)
Ispat Ind 9.35(9.24)15-9(668)
J,K,L
J & K Bank 892.25(895.1)1010-645(1)
J B Chem 70.55(69.7)86-58(122)
Jaiprakash Ass 69.1(68.15)88-50(941)
Jaypee Infratech Limited 47.5(46.8)65-33(139)
Jet Airways 353.4(336.45)411-167(553)
Jindal 117.85(116.1)180-109(15)
Jindal Stainless 72.15(73.35)111-62(22)
Jindal Steel 346.45(333.8)663-321(1060)
Jsw Steel 695.5(683.0)885-464(237)
Kfa 9.51(8.82)30-7(5904)
Kotakbank 582.7(582.9)612-418(20)
L I C Hsq Fin 247.55(244.1)290-200(172)
L&t 1408.5(1369.55)1672-971(252)
Lanco Infratech 10.88(10.76)25-8(2428)
Lupin 618.95(616.35)631-409(49)
M,N
M & M 762.15(762.5)874-621(148)
M&m 762.15(762.5)874-621(148)
Mangalore Ref 61.05(61.7)74-49(35)
Maruti 1219.05(1214.05)1428-905(35)
Mastek 138.6(132.0)185-73(23)
Maytas Infra 68.0(65.3)106-48(56)
Merck 659.35(667.4)714-555(7)
Mphasis Bfl 395.2(404.9)439-277(6)
Mtnl 39.8(37.25)45-20(1825)
Mtnl 39.8(37.25)45-20(1825)
N T P C 170.65(174.45)190-138(97)
Nation.ferti 75.95(76.05)96-43(44)
National Alum 52.2(51.55)68-48(26)
Nestle Ind 4556.1(4530.05)5024-3930(4)
Neyveli Lignite 78.75(78.2)105-67(27)
Novartis India 693.45(710.25)944-616(6)
O,P,Q
O N G C 279.8(278.2)303-240(93)
Omaxe 152.0(152.4)161-128(56)
Oracle Fin 3035.35(3011.15)3066-1738(56)
Orchid Chem 115.75(117.7)205-100(303)
Oriental Bank 231.15(233.95)324-190(16)
Pfizer 1340.85(1323.25)1450-1071(7)
Pidilite Ind 206.0(202.8)210-133(48)
Piramalhe 484.7(486.75)562-340(4)
Pnb 685.0(685.35)1091-659(46)
Polaris Soft 143.4(137.9)175-102(356)
Power Fin Corp 160.3(163.2)223-131(134)
Power Grid Corp 121.4(120.95)124-93(108)
Punj Lloyd 47.1(46.3)65-37(317)
R
Ranbaxy Lab 561.5(559.75)578-366(122)
Rashtriya Chem 53.4(53.25)80-42(138)
Raymond 355.2(354.0)439-300(17)
Rcom 51.15(51.55)109-46(2116)
Reliance Capital 341.05(340.85)481-225(501)
Reliance Ind 797.5(790.35)902-671(283)
Reliance Power 80.9(80.55)139-68(985)
Relinfra 450.9(456.8)679-328(371)
Rolta India 77.0(73.6)108-50(672)
S
S A I L 81.3(78.65)117-73(309)
Satyam Comp 106.8(102.85)107-62(2152)
Sbi 1858.85(1857.35)2474-1576(385)
Shipping Corp 52.55(52.4)89-46(75)
Siemens 676.3(698.95)898-627(5915)
Skf 633.7(617.0)728-535(3)
Sterlite Ind 95.25(93.95)138-86(1209)
Sterlite Optical 30.75(28.9)46-27(678)
Sun Pharma 681.15(683.25)696-448(74)
Suntv 310.7(304.75)343-176(50)
Suzlon Energy 15.88(15.43)41-14(1814)
Syndicate Bnk 93.85(94.0)121-67(42)
T,U,V
Tata Chem 323.1(324.3)374-287(50)
Tata Elxsi 232.7(234.2)254-167(20)
Tata Power 95.55(95.2)121-80(103)
Tata Tea 134.6(135.1)138-80(88)
Tatacomm 240.75(240.7)266-176(22)
Tatamotors 262.8(249.6)320-137(1972)
Tcs 1412.4(1391.55)1420-970(208)
Tech Mahindra 924.85(891.8)932-524(197)
Thermax 489.9(489.95)568-388(2)
Tisco 387.0(376.9)500-332(813)
Titan Ind 238.05(236.6)254-154(191)
Tn Newsprint 112.0(115.0)118-75(25)
Torrent Pharma 706.3(694.95)727-504(2)
Torrent Power 165.15(168.3)252-146(73)
Tvs Motor 37.8(37.7)70-31(146)
Union Bank 162.7(162.7)273-150(48)
Unitedphos 123.75(123.9)168-105(46)
Vijaya Bank 47.95(47.4)68-43(123)
W,X,Y,Z
Welspunguj 100.8(102.85)156-64(43)
Wipro 384.15(374.85)452-323(97)
Wockhardt 1319.3(1370.2)1437-251(12)
Wyeth 1005.4(1011.75)1044-794(3)
Zeeenter 169.25(169.15)175-109(119)
GROUP B
A
3i Infotech 7.64(7.54)29-7(202)
3m India Ltd 4100.0(4096.8)4584-3200(0)
A P Paper 344.3(342.75)374-120(1320)
A.k.capital Services 159.85(149.15)270-131(11)
Aarti Ind 79.6(81.75)84-39(42)
Aban Offsho 419.4(424.0)571-320(162)
Acropetal Technologies Ltd 18.08(18.53)20-10(310)
Action Construction Equipment 27.25(27.9)50-15(425)
Adani Power Ltd 42.25(42.7)96-36(365)
Adani Power Ltd 42.25(42.7)96-36(365)
Adhunik Metaliks 28.4(28.3)59-24(76)
Adlabs Films 64.35(66.05)113-49(739)
Advanta India 689.55(652.8)695-222(102)
Aegis Logis 121.35(118.55)215-100(8)
Aftek Ltd 7.99(7.97)15-5(122)
Ahmednagar Forg 129.5(132.0)197-78(6)
Ajanta Pharma 443.45(437.9)447-144(14)
Akar Tools 26.3(26.8)56-19(83)
Alembic 16.15(16.8)22-13(57)
Alembic Pharmaceuticals Ltd 76.75(77.65)78-34(80)
Allied Digital Services 24.3(23.3)36-18(108)
Andhra Sugars 157.3(156.7)160-95(21)
Anikinds 33.4(34.95)40-22(26)
Ansal Properties 24.25(24.15)41-21(42)
Anuh Pharma 156.9(151.55)157-110(7)
Aptech 69.85(69.25)137-64(199)
Archies 24.5(24.75)42-20(217)
Arcuttipore Tea 22.04(21.0)29-9(80)
Arrow Webtex 64.45(61.15)115-52(1443)
Arshiya International Ltd. 114.85(115.35)177-111(17)
Asahi Songwon Colors 94.25(94.9)106-69(9)
Asahi Songwon Colors Ltd 94.25(94.9)106-69(9)

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