Stock Prices as on October 8, 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 768.3(789.05)915-541(5)
A C C 1430.65(1457.8)1497-1083(70)
Abg Shipyard 379.0(373.85)463-295(6)
Abirlanuv 924.85(936.0)1028-710(28)
Acl 209.4(216.0)220-135(267)
Adani Enter 226.95(234.85)508-151(707)
Allahabad Bank 143.65(146.75)211-103(131)
Alok Industr 12.96(12.93)23-10(2608)
Alstom Proje 402.0(408.1)556-280(10)
Andhra Bank 109.7(111.1)138-79(56)
Apollo Hosps 793.15(775.5)803-452(14)
Apollo Tyres 86.4(89.7)102-52(729)
Arvind 77.3(78.4)111-59(382)
Asahi Glass 66.35(68.45)74-48(22)
Ashok Leyland 24.15(24.7)32-20(447)
Asian Paints 3885.15(3815.2)4170-2551(6)
Aurobindo Phar 143.4(138.4)148-80(304)
Axis Bank 1129.15(1141.2)1309-784(139)
B
B A S F India 660.0(660.1)692-427(3)
B H E L 254.1(263.15)344-195(445)
Bajajhoin 840.0(833.2)864-625(2)
Balaji Tele. 56.25(49.9)58-28(706)
Ballarpur Ind 22.3(22.0)30-17(615)
Bank Of India 297.5(296.9)408-253(90)
Bharat Earth. 323.05(327.45)702-270(28)
Bharat Forge 300.35(309.5)347-231(13)
Bhartiartl 270.15(265.85)412-238(902)
Birla Corp 284.0(284.25)331-202(14)
Bk Of Baroda 771.0(793.2)881-606(43)
Bombay Dye 553.85(536.6)593-311(216)
Boschl 8646.0(8770.55)9300-6425(0)
Bpcl 355.25(356.15)394-229(59)
Brigade Enterprises 65.25(65.0)81-38(24)
Britannia Ind 493.0(486.3)599-434(17)
C
C E S C 329.85(331.8)343-186(6)
C M C 1110.0(1123.25)1187-685(1)
Cadila Health 839.05(820.85)964-629(5)
Cairn India 330.3(326.0)400-268(367)
Canara Bank 437.0(424.9)566-306(113)
Castrol India 327.05(326.95)338-192(170)
Central Bank Of India 75.95(77.15)111-62(169)
Century Tex 364.15(370.95)388-215(128)
Chambal Fert 71.95(72.15)103-62(86)
Chennai Petro 131.0(132.35)205-117(15)
Cipla 367.3(364.15)395-279(130)
Coal India Ltd 357.2(363.4)386-293(105)
Colgatepalm. 1250.05(1237.1)1264-932(16)
Container Corp 999.0(981.7)1056-805(25)
Corp Bank 412.55(416.3)528-335(6)
Crompton Gr. 134.45(139.55)175-102(389)
Cummins India 504.4(509.6)517-322(17)
D,E,F
Dabur India 132.05(132.9)134-92(113)
Dena Bank 105.75(107.9)110-47(126)
Dish Tv India 80.1(80.9)84-52(423)
Dlf 224.25(241.75)261-169(1998)
Dr Reddy`s Lab 1696.0(1693.3)1818-1489(25)
E I H 78.55(79.3)103-72(24)
Edelweiss Capital 43.25(42.2)44-21(185)
Educomp Sol 172.65(175.7)285-128(370)
Eng India 244.75(241.1)288-195(21)
Escorts 69.3(68.8)93-55(981)
Essel Propack 37.35(36.95)40-23(105)
Exide Ind 153.2(151.85)156-98(164)
F D C 85.5(85.55)96-75(31)
Federal Bank 458.65(457.1)480-322(21)
Finolex Cables 46.2(45.25)47-21(56)
Finolex Ind 65.6(67.3)76-42(84)
G
G E Shipping 251.3(251.9)285-183(6)
Gail 391.9(392.35)445-303(31)
Geometric 122.25(117.2)125-36(1061)
Gillette Ind 2195.0(2209.3)2624-1771(0)
Glaxo Smithk. 1940.15(1944.25)2338-1830(1)
Glaxocon 2956.45(2970.0)3114-2179(1)
Global Tele 30.55(29.9)61-23(407)
Gmr Infra 25.8(26.1)34-17(856)
Godrej Cp 694.45(693.6)717-370(7)
Grasim Ind 3286.0(3365.15)3436-2207(3)
Great Offshore 105.4(103.95)140-70(266)
Gtl Infrastructure 8.46(8.68)14-6(381)
Guj. Min Deve 198.5(200.15)212-151(15)
Gujarat Gas 301.3(306.4)459-270(70)
Gujarat Narmada 84.05(84.9)95-70(12)
Gujarat St Petronet 81.7(82.05)106-62(102)
H
H C L Infosys 43.65(43.45)67-34(108)
H C L Tech 559.4(573.65)597-374(23)
H D F C Bank 620.85(621.95)639-400(109)
H M T 43.95(44.15)53-26(72)
Hdfc 750.2(749.65)793-600(296)
Hdil 105.65(108.5)135-52(4359)
Hero Honda 1787.55(1810.75)2278-1702(49)
Hexaware Tec 114.95(116.7)142-73(182)
Hind Petro 314.3(315.65)372-238(113)
Hind Zinc 132.15(135.8)149-106(87)
Hindalco Ind 120.6(125.0)164-100(919)
Hindujav 462.75(472.7)510-286(3)
Hpcl 314.3(315.65)372-238(113)
Hsng Dev Infra 105.65(108.5)135-52(4359)
Hsq Dev Fin 750.2(749.65)793-600(296)
Hul 559.9(564.5)568-324(82)
Hul 559.9(564.5)568-324(82)
I
I C I India 879.9(859.1)967-693(1)
I T C 277.5(275.7)279-189(424)
Icici Bank 1052.15(1066.65)1098-641(190)
Idbi 99.6(102.0)121-77(265)
Idea Cellular 84.8(81.85)103-71(606)
Idfc 155.7(159.1)164-90(744)
India Cements 90.85(93.25)118-65(117)
India Infoline 62.6(66.0)78-42(147)
Indiabulls Real Est 64.1(66.85)83-40(2908)
Indian Bank 185.0(192.0)265-152(12)
Indian Hotels 65.7(66.7)80-51(206)
Indian Ovrsea 79.3(80.4)119-66(174)
Indusind Bank 368.8(369.2)375-221(30)
Infosys Tech 2490.9(2527.9)2990-2101(104)
Ingersollrand 500.0(487.85)543-355(4)
Ingvysya 415.7(420.05)432-276(3)
Ioc 260.0(258.75)319-239(42)
Ipca Lab 456.4(441.85)495-231(87)
Ispat Ind 9.82(9.94)15-9(744)
J,K,L
J & K Bank 1032.0(1020.7)1041-645(5)
J B Chem 76.3(75.35)84-58(56)
Jaiprakash Ass 85.8(88.7)92-50(1093)
Jaypee Infratech Limited 51.95(51.75)65-33(153)
Jet Airways 374.8(379.65)411-167(325)
Jindal 112.55(114.4)180-109(52)
Jindal Stainless 66.5(68.55)95-55(224)
Jindal Steel 420.35(417.05)663-321(306)
Jsw Steel 735.85(738.6)885-464(166)
Kfa 12.6(13.25)30-7(319)
Kotakbank 626.5(637.8)651-418(32)
L I C Hsq Fin 268.65(270.35)290-208(455)
L&t 1595.8(1646.65)1656-971(165)
Lanco Infratech 15.7(16.0)25-8(6371)
Lupin 566.15(568.7)631-409(49)
M,N
M & M 864.4(869.05)878-621(36)
M&m 864.4(869.05)878-621(36)
Mah Seamless 337.0(336.0)402-290(4)
Mangalore Ref 65.6(68.45)74-49(204)
Maruti 1383.35(1388.35)1428-905(68)
Mastek 140.15(137.7)185-73(7)
Maytas Infra 65.0(66.95)96-48(20)
Merck 630.15(637.5)714-555(4)
Mphasis Bfl 403.6(400.75)439-277(7)
Mtnl 30.2(30.3)45-20(2444)
Mtnl 30.2(30.3)45-20(2444)
N T P C 171.3(170.75)190-138(185)
Nation.ferti 80.15(80.65)96-43(43)
National Alum 51.25(51.0)68-48(97)
Nestle Ind 4595.45(4595.7)5024-3930(1)
Neyveli Lignite 86.2(85.0)105-67(126)
Novartis India 680.0(670.5)934-616(1)
O,P,Q
O N G C 281.95(287.2)303-240(213)
Omaxe 159.8(164.25)171-128(69)
Oracle Fin 3000.0(3017.1)3125-1738(2)
Orchid Chem 114.55(113.6)197-100(461)
Oriental Bank 290.0(289.95)324-190(23)
Parsvnath Dev 40.0(42.1)82-32(480)
Pfizer 1205.8(1213.8)1410-1071(2)
Pidilite Ind 203.4(207.35)224-133(28)
Piramalhe 468.4(470.6)562-340(3)
Pnb 796.9(819.4)1091-659(83)
Polaris Soft 131.6(129.45)175-102(93)
Power Fin Corp 195.35(196.2)223-131(308)
Power Grid Corp 118.7(118.05)124-94(327)
Punj Lloyd 55.1(55.8)65-37(661)
R
Ranbaxy Lab 528.05(529.2)578-366(59)
Rashtriya Chem 57.4(56.95)77-42(239)
Raymond 382.7(379.9)439-300(103)
Rcom 63.1(61.75)109-46(4068)
Reliance Capital 448.0(455.75)481-225(1155)
Reliance Ind 818.7(857.4)902-671(739)
Reliance Power 101.45(103.1)139-68(1214)
Relinfra 519.25(542.75)679-328(561)
Rolta India 72.65(73.25)108-50(80)
S
S A I L 85.35(86.2)117-73(322)
Satyam Comp 107.65(108.95)116-62(535)
Sbi 2269.85(2339.3)2474-1576(434)
Shipping Corp 57.3(57.8)81-46(129)
Siemens 722.6(743.65)872-627(12)
Sobha Developers 376.05(385.95)391-185(7)
Sterlite Ind 100.7(100.95)138-86(644)
Sterlite Optical 33.75(32.6)46-27(669)
Sun Pharma 708.9(683.8)710-461(110)
Suntv 351.3(353.75)371-176(60)
Suzlon Energy 17.35(17.55)39-14(1467)
Syndicate Bnk 111.0(112.7)121-67(45)
T,U,V,W,X,Y
Tata Chem 320.0(320.65)374-295(492)
Tata Elxsi 226.25(225.5)254-167(7)
Tata Power 101.45(104.05)121-80(400)
Tata Tea 155.35(150.2)157-80(1168)
Tatacomm 251.95(248.25)266-176(30)
Tatamotors 272.3(280.35)320-153(831)
Tcs 1290.7(1303.75)1438-1021(65)
Tech Mahindra 940.3(946.65)1043-537(87)
Thermax 582.15(577.9)601-388(27)
Tisco 407.55(410.35)500-332(1313)
Titan Ind 261.35(268.7)272-154(198)
Torrent Power 173.45(172.3)252-146(86)
Tvs Motor 44.25(45.1)70-31(139)
Union Bank 196.25(200.4)273-150(97)
Unitedphos 130.75(132.25)168-105(47)
Vijaya Bank 55.9(56.8)68-43(178)
Welspunguj 99.9(100.25)156-64(35)
Wipro 365.65(373.8)452-325(79)
Wockhardt 1297.0(1276.7)1437-251(14)
Zeeenter 197.5(200.55)208-111(121)
GROUP B
A
3i Infotech 8.14(7.94)28-7(714)
3m India Ltd 3982.25(4049.65)4584-3200(0)
A P Paper 322.15(343.25)373-120(139)
A.k.capital Services 196.9(192.55)270-131(44)
Aarti Ind 79.0(79.25)84-39(33)
Aban Offsho 462.3(469.9)571-320(158)
Adani Power Ltd 52.25(53.5)96-36(759)
Adani Power Ltd 52.25(53.5)96-36(759)
Adhunik Metaliks 31.2(31.7)59-24(50)
Adlabs Films 76.55(78.8)97-49(111)
Advanta India 839.45(827.5)882-222(35)
Aegis Logis 181.8(172.25)195-100(408)
Aftek Ltd 8.73(9.06)15-5(246)
Agro Tech Foods 411.05(412.45)517-340(2)
Ajanta Pharma 397.8(392.25)505-145(21)
Aksh Optifibre 14.57(14.76)18-5(242)
Alchemist 54.3(53.7)263-48(33)
Alembic Pharmaceuticals Ltd 70.25(70.2)78-34(42)
Allied Digital Services 24.55(24.5)35-18(43)
Alstom 208.8(207.4)230-132(18)
Amar Remedies 44.35(42.25)163-28(289)
Anil Products 227.5(228.0)304-202(4)
Ankit Metal 20.15(19.45)21-11(56)
Ankush Finstock Ltd 14.2(13.54)20-5(173)
Ansal Properties 31.4(31.55)41-21(137)
Aptech 75.55(76.5)130-64(157)
Archies 29.9(28.95)39-20(2190)
Arcuttipore Tea 23.15(22.05)29-9(43)
Aries Agro 64.75(66.8)104-48(15)
Arrow Webtex 71.4(71.0)106-52(671)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry