Stock prices as on Nov 01, 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 737.55(737.35)915-541(5)
A C C 1392.1(1379.3)1514-1083(17)
Abbot 1452.5(1445.45)1807-1375(1)
Abirlanuv 906.5(908.2)1028-710(6)
Acl 204.0(202.7)220-135(107)
Adani Enter 225.65(215.45)472-151(523)
Akruti City 171.0(164.95)240-162(13)
Allahabad Bank 136.7(136.05)211-103(186)
Alok Industr 12.01(11.44)23-10(2302)
Alstom Proje 423.15(408.65)542-280(48)
Andhra Bank 104.9(103.45)138-79(52)
Apollo Hosps 769.0(779.7)811-452(3)
Apollo Tyres 88.55(85.75)102-53(896)
Arvind 83.35(81.5)109-59(329)
Ashok Leyland 23.6(23.45)32-20(231)
Asian Paints 3875.7(3868.9)4170-2551(2)
Aurobindo Phar 169.95(158.3)171-80(1222)
Axis Bank 1204.6(1183.65)1309-784(163)
B
B A S F India 664.35(652.45)731-427(12)
B H E L 226.6(225.1)340-195(320)
Bajajhoin 857.0(867.15)882-625(4)
Balaji Tele. 49.2(49.75)58-28(69)
Ballarpur Ind 21.95(22.0)27-17(53)
Bank Of India 279.5(276.7)408-253(75)
Bharat Earth. 293.0(288.4)702-270(10)
Bharat Forge 273.6(271.2)347-231(73)
Bhartiartl 280.85(269.0)412-238(388)
Birla Corp 272.05(261.0)331-202(6)
Bk Of Baroda 732.65(725.1)881-606(54)
Bombay Dye 111.2(112.35)118-62(105)
Boschl 8930.0(8860.95)9300-6425(0)
Bpcl 337.95(337.65)394-229(18)
Brigade Enterprises 66.95(65.35)81-38(1371)
Britannia Ind 479.0(483.45)599-434(404)
C
C E S C 281.95(274.6)345-186(161)
C M C 1124.15(1111.0)1191-685(5)
Cadila Health 862.25(860.85)964-629(1)
Cairn India 334.3(336.6)400-284(229)
Canara Bank 408.75(401.75)566-306(56)
Castrol India 304.7(303.85)338-192(14)
Central Bank Of India 70.25(69.65)111-62(88)
Century Enka 132.45(130.6)147-88(35)
Century Tex 384.7(385.95)407-215(140)
Chambal Fert 67.45(67.15)95-62(112)
Cipla 374.85(363.5)395-284(246)
Coal India Ltd 347.6(346.25)386-293(55)
Colgatepalm. 1278.1(1284.05)1301-932(11)
Container Corp 1015.45(1006.5)1097-805(1)
Corp Bank 397.5(398.6)528-335(3)
Crompton Gr. 124.05(125.0)167-102(278)
Cummins India 479.7(487.6)517-322(9)
D,E,F
Dabur India 124.45(124.25)140-92(67)
Dena Bank 106.65(106.2)112-47(225)
Dish Tv India 74.95(75.35)84-52(559)
Dlf 204.35(202.7)261-169(518)
Dr Reddy`s Lab 1764.85(1756.9)1818-1501(166)
E I H 75.5(75.65)103-72(21)
Edelweiss Capital 35.0(34.05)45-21(34)
Educomp Sol 151.95(147.1)276-128(200)
Eng India 236.6(233.4)288-195(10)
Escorts 65.15(65.75)93-55(169)
Essel Propack 40.75(38.25)42-23(284)
Exide Ind 141.7(141.3)166-98(121)
Federal Bank 483.85(483.15)494-322(9)
Finolex Cables 43.45(42.85)49-21(22)
Finolex Ind 64.45(64.8)76-42(26)
G
Gail 345.65(348.8)432-303(77)
Geometric 104.75(104.75)125-36(104)
Gillette Ind 2212.45(2219.35)2624-1771(6)
Glaxo Smithk. 2002.0(1999.45)2338-1830(0)
Glaxocon 3050.0(3022.3)3200-2179(10)
Global Tele 29.25(28.15)61-23(384)
Gmr Infra 20.35(20.0)34-17(505)
Godrej Cp 723.0(723.7)744-370(14)
Grasim Ind 3350.0(3315.2)3511-2207(4)
Great Offshore 103.95(100.55)140-70(49)
Gtl Infrastructure 8.01(7.79)14-6(210)
Guj. Min Deve 211.9(210.75)218-151(10)
Gujarat Gas 299.0(298.95)459-270(4)
Gujarat Narmada 81.3(81.3)92-70(14)
Gujarat St Petronet 75.4(75.35)103-62(38)
H
H C L Infosys 43.35(42.45)67-34(1062)
H C L Tech 609.5(607.35)618-374(11)
H D F C Bank 628.9(634.55)644-400(126)
H M T 43.15(42.15)53-26(69)
Hdfc 761.55(759.6)793-600(66)
Hdil 99.0(95.7)135-52(3114)
Hero Honda 1905.25(1878.95)2278-1702(39)
Hexaware Tec 111.15(111.9)142-73(385)
Hind Petro 298.55(298.15)356-238(12)
Hind Zinc 135.55(133.85)149-106(68)
Hindalco Ind 116.15(116.45)164-100(556)
Hpcl 298.55(298.15)356-238(12)
Hsng Dev Infra 99.0(95.7)135-52(3114)
Hsq Dev Fin 761.55(759.6)793-600(66)
Hul 537.4(547.45)579-373(300)
Hul 537.4(547.45)579-373(300)
I
I C I India 968.0(968.0)983-693(0)
I T C 279.25(282.8)299-189(658)
Icici Bank 1056.75(1050.05)1102-641(161)
Idbi 94.25(92.85)121-77(235)
Idea Cellular 85.5(85.25)103-71(84)
Idfc 165.9(162.05)166-90(653)
India Cements 96.3(95.4)118-65(112)
India Infoline 67.8(68.8)78-42(38)
Indiabulls Real Est 60.45(57.4)83-40(1528)
Indian Bank 170.9(168.35)265-152(9)
Indian Hotels 64.55(62.9)80-51(99)
Indian Ovrsea 72.85(71.75)119-66(108)
Indo Rama Sy 26.65(24.7)36-19(99)
Indusind Bank 363.9(363.85)375-221(14)
Infosys Tech 2362.8(2363.5)2990-2101(50)
Ingersollrand 484.6(487.15)543-355(3)
Ingvysya 461.0(462.1)475-276(6)
Ioc 260.25(260.35)308-239(28)
Ipca Lab 468.4(459.3)495-234(19)
Ispat Ind 10.31(9.97)15-9(902)
J,K,L
J & K Bank 1226.0(1225.0)1248-645(54)
J B Chem 70.95(69.0)78-58(68)
Jaiprakash Ass 89.0(87.25)96-50(1305)
Jaypee Infratech Limited 48.4(47.65)61-33(67)
Jet Airways 350.6(335.8)411-167(287)
Jindal 120.65(114.0)180-101(100)
Jindal Stainless 67.05(66.1)94-55(1014)
Jindal Steel 392.0(387.4)663-321(209)
Jsw Steel 764.5(739.1)885-464(261)
Kfa 13.23(12.6)30-7(7242)
Kotakbank 611.0(604.1)651-418(28)
L I C Hsq Fin 248.75(242.95)290-208(638)
L&t 1631.2(1624.75)1719-971(190)
Lanco Infratech 12.44(12.0)25-8(5087)
Lupin 566.05(566.6)631-409(57)
M,N,O
M & M 898.9(884.25)903-621(246)
M&m 898.9(884.25)903-621(246)
Mangalore Ref 63.9(63.4)74-49(44)
Maruti 1455.2(1436.25)1465-905(269)
Mphasis Bfl 387.6(386.5)439-277(2)
Mtnl 26.6(26.25)45-20(705)
Mtnl 26.6(26.25)45-20(705)
N T P C 165.2(165.2)190-138(54)
Nation.ferti 76.9(76.35)96-43(18)
National Alum 46.85(46.8)68-45(31)
Nestle Ind 4710.05(4683.1)5024-3930(1)
Neyveli Lignite 82.55(81.85)105-67(27)
Novartis India 671.9(669.6)934-616(1)
O N G C 264.7(268.3)303-240(322)
Omaxe 160.0(156.45)171-128(63)
Oracle Fin 2872.7(2902.0)3125-1738(8)
Orchid Chem 105.05(104.25)197-100(93)
Oriental Bank 313.35(310.4)324-190(49)
P,Q,R
Parsvnath Dev 36.15(36.45)79-32(80)
Pidilite Ind 193.35(192.2)224-133(23)
Piramalhe 491.95(494.35)562-340(2)
Pnb 751.95(739.15)1091-659(91)
Polaris Soft 120.05(119.8)175-102(23)
Power Fin Corp 186.0(185.3)223-131(244)
Power Grid Corp 116.9(114.05)124-94(250)
Punj Lloyd 50.95(50.4)65-37(296)
Ranbaxy Lab 530.9(525.6)578-366(44)
Rashtriya Chem 54.0(53.8)74-42(90)
Raymond 385.75(381.8)439-300(78)
Rcom 54.9(54.0)109-46(1577)
Reliance Capital 387.55(381.75)481-225(909)
Reliance Ind 807.05(805.25)902-671(531)
Reliance Power 95.2(92.5)139-68(779)
Relinfra 482.3(469.25)679-328(316)
Rolta India 65.3(65.05)108-50(133)
S
S A I L 81.25(80.35)115-73(134)
Satyam Comp 108.7(109.05)116-62(271)
Sbi 2114.15(2109.6)2474-1576(301)
Shipping Corp 51.1(50.55)81-46(91)
Siemens 696.0(686.55)868-627(20)
Skf 636.9(648.75)728-535(1)
Sobha Developers 360.9(357.7)394-185(489)
Sterlite Ind 99.65(99.65)138-86(813)
Sterlite Optical 30.25(29.8)46-27(136)
Sun Pharma 701.95(693.75)728-486(35)
Suntv 329.65(329.2)373-176(64)
Suzlon Energy 15.75(15.7)37-14(2077)
Syndicate Bnk 117.9(117.6)125-67(42)
T,U,V,W,X,Y,Z
Tata Chem 316.25(316.3)374-295(42)
Tata Elxsi 219.0(218.1)254-167(11)
Tata Power 106.15(105.95)121-80(187)
Tata Tea 159.55(150.25)164-80(1573)
Tatacomm 247.0(242.75)266-176(21)
Tatamotors 267.1(254.65)320-160(1274)
Tcs 1313.2(1313.4)1438-1042(22)
Tech Mahindra 943.15(947.7)1043-537(26)
Thermax 577.05(580.65)601-388(2)
Tisco 397.8(392.25)500-332(541)
Titan Ind 284.9(259.4)286-154(1575)
Torrent Power 161.6(153.4)252-146(280)
Tvs Motor 38.65(38.8)68-31(479)
Union Bank 206.45(195.45)273-150(272)
Unitedphos 117.1(114.2)168-105(214)
Vijaya Bank 54.55(54.0)68-43(180)
Welspunguj 97.95(96.45)156-64(20)
Wipro 361.4(350.8)452-325(670)
Wockhardt 1487.4(1500.25)1575-251(6)
Zeeenter 187.6(189.5)208-112(225)
GROUP B
A
Agarind 133.95(125.0)149-85(10)
B,C
Goldentob 33.15(33.0)57-26(80)
D,E,F
3i Infotech 7.89(7.52)25-7(519)
G,H
3m India Ltd 3808.0(3810.0)4584-3200(0)
I,J
A P Paper 299.65(295.85)373-120(21)
K,L
Aarti Ind 92.25(92.75)95-39(109)
M
Aban Offsho 444.05(440.75)571-320(88)
N,O
Acropetal Technologies Ltd 12.56(13.55)19-10(200)
P,Q,R
Adani Power Ltd 49.35(48.15)96-36(429)
S
Adani Power Ltd 49.35(48.15)96-36(429)
T,U
Adhunik Metaliks 30.05(29.8)59-24(26)
V,W,X,Y,Z
Adlabs Films 71.65(70.25)97-49(102)
Advanta India 821.05(818.25)882-222(7)
Aegis Logis 172.05(167.45)193-100(30)
Agro Tech Foods 422.0(421.15)517-340(2)
Ajanta Pharma 394.5(390.95)505-145(5)
Akar Tools 25.1(24.5)46-19(41)
Alembic Pharmaceuticals Ltd 68.35(67.65)78-34(27)
Allied Digital Services 22.35(21.6)35-18(45)
Allsec Technologies 38.6(35.1)41-9(30)
Alstom 205.75(203.15)230-132(25)
Amar Remedies 38.1(38.25)163-28(61)
Anikinds 33.0(31.7)40-22(33)
Ankush Finstock Ltd 15.0(15.38)20-5(68)
Ansal Properties 30.05(29.5)41-21(51)

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!