Stock Prices as on October 1, 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 792.75(797.75)915-541(8)
A C C 1456.1(1469.2)1485-1077(34)
Abbot 1598.3(1600.3)1807-1375(0)
Abg Shipyard 374.4(374.85)463-295(5)
Abirlanuv 899.4(897.35)1028-710(12)
Acl 209.85(201.95)210-135(476)
Adani Enter 198.25(201.0)540-151(261)
Allahabad Bank 148.95(146.55)211-103(227)
Alok Industr 12.87(12.62)23-10(4821)
Alstom Proje 408.3(404.7)556-280(12)
Andhra Bank 114.0(112.55)138-79(65)
Apollo Hosps 765.4(728.1)777-452(49)
Apollo Tyres 92.15(92.45)102-51(934)
Arvind 82.2(79.85)111-59(546)
Asahi Glass 68.0(69.05)74-48(12)
Ashok Leyland 24.0(24.05)32-20(453)
Asian Paints 3931.1(3936.5)4170-2551(4)
Aurobindo Phar 144.1(141.7)145-80(235)
Axis Bank 1130.65(1136.75)1309-784(137)
B
B A S F India 658.0(655.2)692-427(6)
B H E L 251.45(246.85)344-195(545)
Bajajhoin 801.65(793.6)864-625(13)
Balaji Tele. 46.25(45.9)51-28(245)
Ballarpur Ind 20.7(19.8)30-17(395)
Bank Of India 309.9(310.4)408-253(66)
Bharat Earth. 312.6(309.05)702-270(30)
Bharat Elec 1234.35(1205.7)1665-1124(2)
Bharat Forge 309.2(305.35)347-231(101)
Bhartiartl 265.25(264.85)412-238(200)
Birla Corp 276.15(282.45)344-202(95)
Bk Of Baroda 786.1(798.55)881-606(50)
Bombay Dye 490.0(492.1)593-311(39)
Boschl 8780.0(8804.25)9300-6425(0)
Bpcl 351.4(346.35)394-229(49)
Brigade Enterprises 60.85(58.8)81-38(15)
Britannia Ind 477.5(475.95)599-434(4)
C
C E S C 338.9(331.45)343-186(60)
C M C 1165.85(1098.35)1187-685(23)
Cadila Health 849.6(872.2)964-629(5)
Cairn India 329.1(330.75)400-258(271)
Canara Bank 436.95(431.15)566-306(42)
Castrol India 315.5(311.45)318-192(23)
Central Bank Of India 79.55(78.2)111-62(192)
Century Tex 369.45(360.15)388-215(187)
Chambal Fert 74.25(73.8)103-62(159)
Cipla 380.2(380.6)395-276(179)
Coal India Ltd 357.85(359.45)386-293(153)
Colgatepalm. 1203.6(1206.2)1264-932(8)
Container Corp 953.8(955.1)1056-805(2)
Corp Bank 420.5(417.55)528-335(18)
Crompton Gr. 125.45(126.2)175-102(211)
D,E,F
Dabur India 127.95(128.1)132-92(68)
Dena Bank 108.95(105.85)109-47(558)
Dish Tv India 82.05(82.5)84-52(265)
Dlf 228.9(233.8)261-169(1181)
Dr Reddy`s Lab 1645.35(1647.4)1818-1443(25)
E I H 79.95(80.3)103-72(140)
Edelweiss Capital 34.55(33.6)38-21(43)
Educomp Sol 162.95(160.75)285-128(218)
Eng India 243.85(236.1)288-195(62)
Escorts 64.7(63.9)93-55(309)
Essel Propack 32.5(32.5)40-23(41)
Exide Ind 153.4(153.35)156-98(138)
Federal Bank 449.7(445.75)480-322(9)
Finolex Cables 42.95(41.1)46-21(68)
Finolex Ind 64.6(63.3)76-42(59)
G
G E Shipping 249.05(247.1)285-183(3)
Gail 384.15(383.05)445-303(25)
Geometric 120.5(116.9)121-36(594)
Gillette Ind 2219.95(2122.3)2624-1771(0)
Glaxo Smithk. 1998.5(1977.05)2338-1830(1)
Glaxocon 3006.7(2993.65)3114-2179(0)
Global Tele 32.05(31.5)62-23(790)
Gmr Infra 24.85(24.75)34-17(596)
Godrej Cp 677.0(667.75)701-370(5)
Grasim Ind 3396.45(3315.4)3410-2207(11)
Great Offshore 103.05(103.55)140-70(49)
Gtl Infrastructure 8.99(8.92)14-6(509)
Guj. Min Deve 198.7(197.35)212-151(16)
Gujarat Gas 344.1(342.5)459-270(57)
Gujarat Narmada 86.25(86.25)95-70(17)
Gujarat St Petronet 80.85(80.65)107-62(128)
H
H C L Infosys 46.4(43.3)67-34(507)
H C L Tech 581.9(577.3)595-374(25)
H D F C Bank 623.2(628.7)639-400(224)
H M T 43.4(43.55)53-26(36)
Hdfc 768.9(772.9)785-600(35)
Hdil 100.35(97.65)135-52(3857)
Hero Honda 1881.2(1879.3)2278-1702(28)
Hexaware Tec 121.9(121.8)142-73(317)
Hind Petro 312.15(307.25)385-238(50)
Hind Zinc 134.35(135.45)149-106(64)
Hindalco Ind 122.7(120.5)164-100(966)
Hindujav 438.25(399.9)453-286(30)
Hpcl 312.15(307.25)385-238(50)
Hsng Dev Infra 100.35(97.65)135-52(3857)
Hsq Dev Fin 768.9(772.9)785-600(35)
Hul 542.65(544.55)554-318(46)
Hul 542.65(544.55)554-318(46)
I
I C I India 870.35(871.05)967-693(2)
I T C 273.45(271.9)274-189(361)
Icici Bank 1050.6(1057.25)1086-641(318)
Idbi 102.15(100.05)121-77(449)
Idea Cellular 84.1(85.35)103-71(82)
Idfc 154.7(154.45)161-90(680)
India Cements 97.6(94.95)118-65(286)
India Infoline 61.25(57.65)78-42(81)
Indiabulls Real Est 58.7(57.65)83-40(977)
Indian Bank 191.65(192.15)265-152(13)
Indian Hotels 68.15(67.25)80-51(247)
Indian Ovrsea 81.65(78.35)119-66(376)
Indusind Bank 362.8(353.8)364-221(46)
Infosys Tech 2609.1(2534.0)2990-2101(72)
Ingersollrand 501.0(496.1)543-355(4)
Ingvysya 403.7(407.25)415-276(9)
Ioc 252.6(250.55)323-239(22)
Ipca Lab 467.45(481.8)495-230(62)
Ispat Ind 9.84(9.97)15-9(770)
J,K,L,M
J & K Bank 996.7(931.9)1010-645(28)
J B Chem 75.8(73.8)84-58(54)
Jaiprakash Ass 86.0(82.2)88-50(2239)
Jaypee Infratech Limited 52.75(51.7)65-33(168)
Jet Airways 345.85(345.55)411-167(282)
Jindal 118.7(118.5)180-109(98)
Jindal Stainless 68.85(67.6)101-55(39)
Kfa 15.35(16.12)30-7(317)
Kotakbank 645.15(647.9)651-418(32)
L&t 1604.8(1596.75)1619-971(142)
Lanco Infratech 15.05(15.1)25-8(2431)
Lupin 598.85(596.3)631-409(56)
Mah Seamless 341.2(339.85)402-290(2)
Mangalore Ref 61.55(60.85)74-49(76)
Maruti 1357.05(1349.9)1428-905(86)
Maytas Infra 65.05(63.65)96-48(51)
Merck 646.0(640.2)714-555(1)
Mtnl 31.85(32.45)45-20(964)
Mtnl 31.85(32.45)45-20(964)
N,O
N T P C 169.9(167.85)190-138(190)
Nation.ferti 82.0(81.8)96-43(47)
National Alum 50.7(51.15)68-48(64)
Nestle Ind 4438.0(4374.35)5024-3930(1)
Neyveli Lignite 87.05(86.95)105-67(45)
Novartis India 672.1(668.45)934-616(3)
O N G C 278.05(280.4)303-240(125)
Omaxe 157.65(158.0)161-128(171)
Oracle Fin 3103.05(3011.0)3122-1738(14)
Orchid Chem 114.2(112.1)197-100(270)
Oriental Bank 297.0(301.6)324-190(36)
P,Q,R
P & G Hygiene 2450.0(2449.9)2524-1600(0)
Parsvnath Dev 41.3(40.1)82-32(133)
Pidilite Ind 211.75(206.4)224-133(136)
Piramalhe 463.7(463.35)562-340(4)
Pnb 833.0(839.7)1091-659(74)
Polaris Soft 134.05(130.45)175-102(111)
Power Fin Corp 187.85(188.65)223-131(225)
Power Grid Corp 120.1(120.35)124-94(142)
Punj Lloyd 55.65(54.6)65-37(574)
Ranbaxy Lab 539.3(529.55)578-366(147)
Rashtriya Chem 60.6(60.05)77-42(297)
Raymond 393.3(393.15)439-300(53)
Rcom 63.45(64.75)109-46(1941)
Reliance Capital 444.2(431.2)481-225(1134)
Reliance Ind 834.55(836.7)902-671(325)
Reliance Power 98.55(98.05)139-68(1714)
Relinfra 553.5(538.7)679-328(641)
Rolta India 74.15(72.55)108-50(95)
S
S A I L 86.25(85.45)117-73(533)
Satyam Comp 114.3(110.75)116-62(2890)
Sbi 2269.3(2237.9)2474-1576(389)
Shipping Corp 59.35(59.35)84-46(246)
Siemens 709.9(708.8)872-627(14)
Skf 680.0(664.35)728-535(2)
Sterlite Optical 33.85(31.4)46-27(1251)
Sun Pharma 692.6(693.3)702-448(63)
Suntv 358.45(349.4)361-176(85)
Suzlon Energy 17.95(17.76)39-14(3007)
Syndicate Bnk 112.9(108.2)121-67(256)
T,U,V
Tata Chem 321.8(320.45)374-287(480)
Tata Elxsi 232.35(225.2)254-167(20)
Tata Power 105.95(106.95)121-80(354)
Tata Tea 145.35(142.8)149-80(1138)
Tatacomm 242.7(243.4)266-176(8)
Tatamotors 274.55(267.45)320-145(1254)
Tcs 1302.6(1294.0)1438-1015(83)
Tech Mahindra 1019.6(971.8)1043-524(260)
Thermax 559.85(561.2)570-388(1)
Tisco 398.85(400.75)500-332(911)
Titan Ind 261.65(261.55)264-154(252)
Torrent Power 175.55(175.75)252-146(92)
Tvs Motor 44.05(42.25)70-31(537)
Union Bank 207.35(207.65)273-150(46)
Unitedphos 131.6(131.25)168-105(67)
Vijaya Bank 57.9(56.2)68-43(537)
W,X,Y,Z
Welspunguj 100.9(101.4)156-64(130)
Wipro 383.5(381.3)452-324(65)
Wockhardt 1285.6(1292.75)1437-251(47)
Wyeth 969.15(996.85)1044-794(1)
Zeeenter 197.2(195.65)202-109(260)
GROUP B
A
3i Infotech 8.42(8.03)28-7(925)
A P Paper 345.8(340.1)373-120(80)
Aarti Ind 77.5(78.55)84-39(14)
Aban Offsho 445.0(437.45)571-320(110)
Acropetal Technologies Ltd 15.55(15.95)19-10(107)
Adani Power Ltd 51.75(52.85)96-36(368)
Adani Power Ltd 51.75(52.85)96-36(368)
Adhunik Metaliks 31.7(29.7)59-24(386)
Adlabs Films 83.8(80.4)97-49(608)
Advanta India 746.8(739.25)752-222(3)
Ahmednagar Forg 142.95(140.0)197-78(14)
Ajanta Pharma 415.7(418.05)505-144(4)
Akar Tools 27.75(28.15)51-19(54)
Alembic Pharmaceuticals Ltd 71.15(71.5)78-34(43)
Allied Digital Services 24.05(23.3)35-18(74)
Alstom 212.8(212.6)218-132(15)
Amar Remedies 36.55(35.05)163-28(1226)
Amritbana 149.2(141.95)283-112(89)
Andhra Cements 9.15(8.7)12-7(150)
Andhra Sugars 146.0(145.45)160-95(7)
Aptech 74.8(73.55)130-64(130)
Archies 27.65(26.25)40-20(85)
Aries Agro 64.6(53.85)104-48(122)
Arrow Webtex 72.65(70.7)106-52(771)
Arshiya International Ltd. 137.75(134.6)177-111(55)
Ashapura Mine. 28.0(26.7)32-8(31)
Ashika Credit Capital Ltd 112.4(117.7)150-25(24)
Astra Micro 43.75(43.3)49-25(30)
Astra Zeneca 1685.7(1661.1)2649-1162(9)
Astral Poly Technik 297.9(297.6)305-124(3)
Atlanta 42.95(43.25)72-34(79)
Atul Chem 373.6(337.65)379-135(231)
Autoline Industries 190.7(181.95)211-69(110)
Avaya 400.5(402.35)433-121(4)
Avt Natural P 43.0(38.8)48-24(324)
Avt Natural Products 43.0(38.8)48-24(324)
B,C
B O C India 441.85(447.25)530-265(3)

Liked the story?

  • Happy
  • Amused
  • Sad
  • Frustrated
  • Angry

Thanks for Rating !

Dear Reader,

Welcome to our new site! We would appreciate it if you could send us your feedback about our site to ​ dhfeedback@deccanherald.co.in

Thanks for your support!