Stock Prices as on October 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 782.2(782.2)915-541(7)
A C C 1498.45(1440.85)1510-1083(85)
Abbot 1515.5(1524.7)1807-1375(1)
Abirlanuv 946.2(951.15)1028-710(11)
Acl 214.95(209.2)220-135(602)
Adani Enter 222.65(225.5)486-151(838)
Akruti City 169.05(171.65)240-162(23)
Allahabad Bank 140.3(141.65)211-103(169)
Alok Industr 12.45(12.62)23-10(1257)
Alstom Proje 400.6(400.8)556-280(8)
Andhra Bank 109.4(109.6)138-79(105)
Apollo Hosps 756.45(739.75)803-452(28)
Apollo Tyres 87.35(88.0)102-52(828)
Arvind 76.6(77.6)111-59(252)
Ashok Leyland 23.85(23.95)32-20(241)
Asian Paints 3874.05(3895.25)4170-2551(2)
Aurobindo Phar 159.7(159.65)164-80(622)
Axis Bank 1120.2(1134.7)1309-784(185)
B
B A S F India 663.5(667.0)692-427(5)
B H E L 245.35(251.55)344-195(751)
Bajajhoin 873.95(848.6)873-625(7)
Balaji Tele. 54.45(53.2)58-28(79)
Ballarpur Ind 22.25(22.55)30-17(233)
Bank Of India 301.55(301.5)408-253(97)
Bharat Earth. 316.15(318.4)702-270(25)
Bharat Elec 1231.6(1244.7)1665-1124(0)
Bharat Forge 296.2(299.95)347-231(46)
Bhartiartl 260.3(267.2)412-238(227)
Birla Corp 282.4(272.8)331-202(11)
Bk Of Baroda 777.1(788.7)881-606(34)
Bombay Dye 570.55(534.6)593-311(256)
Boschl 8790.0(8864.6)9300-6425(0)
Bpcl 350.65(352.95)394-229(35)
Brigade Enterprises 64.55(65.7)81-38(14)
Britannia Ind 494.05(500.2)599-434(6)
C
C E S C 327.0(329.9)343-186(10)
C M C 1137.75(1136.1)1187-685(6)
Cadila Health 842.5(825.95)964-629(10)
Cairn India 327.2(330.0)400-277(138)
Canara Bank 427.75(427.3)566-306(39)
Castrol India 327.45(328.1)338-192(26)
Central Bank Of India 75.9(75.6)111-62(373)
Century Enka 122.45(122.85)154-88(18)
Century Tex 390.4(374.5)394-215(444)
Chambal Fert 70.8(71.45)103-62(256)
Cipla 363.85(360.2)395-283(115)
Coal India Ltd 359.4(358.55)386-293(115)
Colgatepalm. 1222.15(1235.55)1264-932(4)
Container Corp 1050.3(1048.0)1081-805(1)
Corp Bank 405.55(404.75)528-335(11)
Crompton Gr. 137.65(138.3)175-102(336)
Cummins India 486.2(496.9)517-322(17)
D,E,F
Dabur India 135.25(130.4)135-92(145)
Dena Bank 106.5(107.65)110-47(204)
Dish Tv India 77.35(77.7)84-52(574)
Dlf 218.9(221.35)261-169(1110)
Dr Reddy`s Lab 1687.55(1704.5)1818-1493(15)
E I H 78.15(77.45)103-72(43)
Edelweiss Capital 41.9(42.5)45-21(36)
Educomp Sol 165.15(164.55)277-128(324)
Eng India 253.95(253.1)288-195(47)
Escorts 67.65(67.35)93-55(430)
Essel Propack 37.45(37.85)40-23(28)
Exide Ind 150.25(152.65)156-98(137)
F D C 84.4(84.85)96-75(30)
Federal Bank 482.65(479.8)493-322(87)
Finolex Cables 44.0(44.35)48-21(55)
Finolex Ind 64.5(64.95)76-42(36)
G
Gail 379.35(375.0)445-303(19)
Geometric 115.8(116.05)125-36(195)
Glaxo Smithk. 1963.4(1969.35)2338-1830(0)
Glaxocon 2999.9(3015.85)3114-2179(0)
Global Tele 32.95(33.25)61-23(1129)
Gmr Infra 24.15(24.05)34-17(1262)
Godrej Cp 676.8(670.1)717-370(39)
Grasim Ind 3390.15(3355.25)3436-2207(8)
Great Offshore 113.5(113.5)140-70(222)
Gtl Infrastructure 8.86(8.59)14-6(939)
Guj. Min Deve 205.85(206.8)212-151(30)
Gujarat Gas 299.15(300.6)459-270(34)
Gujarat St Petronet 79.85(82.0)105-62(149)
H
H C L Infosys 44.95(43.55)67-34(311)
H C L Tech 580.15(577.6)597-374(70)
H D F C Bank 630.4(624.55)639-400(338)
H M T 42.2(42.6)53-26(62)
Hdfc 740.2(747.4)793-600(148)
Hdil 104.8(103.7)135-52(3876)
Hero Honda 1779.45(1808.65)2278-1702(33)
Hexaware Tec 113.4(114.15)142-73(336)
Hind Petro 308.05(310.75)360-238(131)
Hind Zinc 136.25(136.6)149-106(235)
Hindalco Ind 117.8(118.1)164-100(708)
Hindujav 460.45(461.9)510-286(5)
Hpcl 308.05(310.75)360-238(131)
Hsng Dev Infra 104.8(103.7)135-52(3876)
Hsq Dev Fin 740.2(747.4)793-600(148)
Hul 573.75(570.3)575-324(105)
Hul 573.75(570.3)575-324(105)
I
I C I India 904.85(902.85)967-693(2)
I T C 283.0(282.9)285-189(143)
Icici Bank 1045.35(1058.3)1098-641(221)
Idbi 99.3(100.15)121-77(264)
Idea Cellular 79.95(81.8)103-71(223)
Idfc 151.0(154.3)164-90(605)
India Cements 101.1(95.15)118-65(1117)
India Infoline 70.55(71.35)78-42(162)
Indiabulls Real Est 61.5(64.0)83-40(1772)
Indian Bank 191.65(187.85)265-152(8)
Indian Hotels 68.7(68.95)80-51(302)
Indian Ovrsea 79.4(79.8)119-66(152)
Indusind Bank 364.8(362.8)375-221(289)
Infosys Tech 2395.65(2531.45)2990-2101(1372)
Ingersollrand 495.5(501.3)543-355(8)
Ingvysya 434.45(424.3)436-276(16)
Ioc 257.1(258.6)310-239(10)
Ipca Lab 455.05(449.25)495-232(7)
Ispat Ind 10.36(10.56)15-9(704)
J,K,L
J & K Bank 1134.0(1083.45)1144-645(19)
J B Chem 69.8(74.85)84-58(131)
Jaiprakash Ass 92.7(90.95)94-50(3686)
Jaypee Infratech Limited 52.25(52.0)65-33(946)
Jet Airways 375.45(367.05)411-167(344)
Jindal 113.0(114.8)180-109(18)
Jindal Stainless 68.9(66.75)95-55(112)
Jindal Steel 417.45(419.15)663-321(218)
Jsw Steel 766.65(773.0)885-464(208)
Kfa 11.4(11.45)30-7(14386)
Kotakbank 624.1(633.65)651-418(21)
L I C Hsq Fin 256.6(262.0)290-208(323)
L&t 1650.4(1649.5)1663-971(221)
Lanco Infratech 14.65(14.65)25-8(4352)
Lupin 566.35(549.7)631-409(105)
M,N
M & M 855.35(851.05)878-621(39)
M&m 855.35(851.05)878-621(39)
Mangalore Ref 65.2(65.75)74-49(90)
Maruti 1371.9(1370.05)1428-905(44)
Mastek 137.1(138.2)185-73(6)
Maytas Infra 65.85(67.45)96-48(20)
Merck 632.95(625.7)714-555(2)
Mphasis Bfl 403.0(407.9)439-277(7)
Mtnl 29.05(29.4)45-20(563)
Mtnl 29.05(29.4)45-20(563)
N T P C 168.7(167.85)190-138(139)
Nation.ferti 80.2(82.65)96-43(43)
National Alum 50.0(49.85)68-48(147)
Nestle Ind 4674.75(4641.15)5024-3930(34)
Neyveli Lignite 84.45(85.5)105-67(14)
Novartis India 671.5(673.05)934-616(5)
O,P,Q
O N G C 277.3(280.1)303-240(60)
Omaxe 165.0(162.9)171-128(178)
Oracle Fin 2984.0(3002.8)3125-1738(5)
Orchid Chem 113.15(113.65)197-100(273)
Oriental Bank 292.25(294.1)324-190(37)
P & G Hygiene 2486.1(2473.9)2524-1600(0)
Parsvnath Dev 39.55(39.9)82-32(305)
Pfizer 1193.85(1200.8)1410-1071(1)
Pidilite Ind 200.35(200.0)224-133(18)
Piramalhe 466.0(465.1)562-340(4)
Pnb 821.15(821.5)1091-659(118)
Polaris Soft 127.25(128.25)175-102(164)
Power Fin Corp 207.6(207.6)223-131(646)
Power Grid Corp 119.8(119.45)124-94(305)
Punj Lloyd 54.5(55.7)65-37(462)
R
Ranbaxy Lab 539.45(534.5)578-366(83)
Rashtriya Chem 57.3(58.85)77-42(305)
Raymond 374.85(378.95)439-300(54)
Rcom 62.65(61.1)109-46(5123)
Reliance Capital 452.3(458.4)481-225(851)
Reliance Ind 818.9(819.5)902-671(390)
Reliance Power 103.45(101.8)139-68(1720)
Relinfra 513.8(517.9)679-328(551)
Rolta India 70.4(72.15)108-50(126)
S
S A I L 85.9(85.7)117-73(233)
Satyam Comp 110.1(113.15)116-62(709)
Sbi 2250.6(2268.75)2474-1576(441)
Shipping Corp 57.65(58.45)81-46(110)
Siemens 687.05(689.9)872-627(28)
Skf 670.85(656.75)728-535(1)
Sobha Developers 371.05(383.4)394-185(10)
Sterlite Ind 102.85(102.25)138-86(646)
Sterlite Optical 32.3(32.3)46-27(233)
Sun Pharma 714.8(722.0)728-465(21)
Suntv 351.5(350.9)371-176(46)
Suzlon Energy 15.9(16.2)39-14(4755)
Syndicate Bnk 115.1(114.85)121-67(132)
T,U,V
Tata Chem 325.5(323.35)374-295(254)
Tata Elxsi 230.2(228.3)254-167(11)
Tata Power 102.3(101.8)121-80(261)
Tata Tea 161.1(160.05)163-80(453)
Tatacomm 245.7(246.35)266-176(22)
Tatamotors 270.55(273.8)320-160(836)
Tcs 1298.15(1289.65)1438-1021(157)
Tech Mahindra 961.7(978.05)1043-537(51)
Thermax 565.3(575.3)601-388(5)
Tisco 420.55(420.35)500-332(1074)
Titan Ind 274.1(268.9)277-154(222)
Torrent Pharma 666.1(668.3)727-504(1)
Torrent Power 166.95(166.6)252-146(45)
Tvs Motor 41.75(40.9)70-31(118)
Union Bank 203.15(202.45)273-150(144)
Unitedphos 123.8(126.4)168-105(91)
Vijaya Bank 56.4(56.8)68-43(297)
W,X,Y,Z
Welspunguj 99.15(99.5)156-64(27)
Wipro 351.65(358.85)452-325(178)
Wockhardt 1417.5(1350.0)1437-251(18)
Wyeth 900.0(916.65)1044-794(2)
Zeeenter 192.85(190.25)208-111(311)
GROUP B
A
3i Infotech 7.89(7.93)28-7(204)
3m India Ltd 3890.9(3942.55)4584-3200(1)
A P Paper 314.9(321.3)373-120(43)
A.k.capital Services 184.4(180.0)270-131(6)
Aarti Ind 84.3(85.95)88-39(12)
Aban Offsho 458.7(463.45)571-320(101)
Adani Power Ltd 50.5(50.4)96-36(507)
Adani Power Ltd 50.5(50.4)96-36(507)
Adhunik Metaliks 32.5(31.85)59-24(79)
Adlabs Films 75.45(75.35)97-49(123)
Ador Welding 139.65(136.6)164-108(23)
Advanta India 799.4(792.05)882-222(22)
Aegis Logis 186.5(184.7)192-100(75)
Agro Tech Foods 403.0(409.55)517-340(3)
Aia Engineering 368.2(368.0)395-250(3)
Ajanta Pharma 390.5(386.95)505-145(4)
Akar Tools 27.35(27.5)51-19(32)
Alchemist 53.85(55.25)263-48(24)
Alembic Pharmaceuticals Ltd 69.75(69.75)78-34(30)
Amar Remedies 43.15(44.3)163-28(115)
Andhra Petroch 16.2(16.55)33-15(74)
Andhra Sugars 151.1(149.55)160-97(32)
Ankush Finstock Ltd 13.9(13.71)20-5(76)
Ansal Properties 31.35(31.55)41-21(139)
Aptech 72.05(72.9)130-64(93)
Archies 27.7(28.45)39-20(112)
Aries Agro 59.6(60.35)104-48(17)

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry