Stocks prices on Nov 9, 2012

Table Guide

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 729.15(725.3)915-541(17)
A C C 1450.6(1473.45)1514-1083(10)
Abg Shipyard 391.2(398.3)463-295(42)
Abirlanuv 947.8(922.8)1028-710(56)
Acl 214.05(217.25)220-135(53)
Adani Enter 225.05(227.15)466-151(165)
Allahabad Bank 144.0(148.7)211-103(283)
Alok Industr 11.52(11.76)23-10(2096)
Alstom Proje 411.6(417.65)525-280(2)
Andhra Bank 104.6(108.9)138-79(247)
Apollo Hosps 804.8(858.05)899-452(131)
Apollo Tyres 80.05(82.45)102-53(773)
Arvind 83.25(84.25)107-59(170)
Ashok Leyland 25.7(24.1)32-20(3222)
Asian Paints 4114.0(4180.55)4200-2551(4)
Aurobindo Phar 170.2(178.45)181-80(1091)
Axis Bank 1215.5(1222.95)1309-784(131)
B
B A S F India 675.35(673.35)731-427(8)
B H E L 232.3(237.35)330-195(305)
Bajajhoin 870.0(872.5)885-625(3)
Balaji Tele. 48.35(48.45)58-28(142)
Ballarpur Ind 22.35(22.25)26-17(106)
Bank Of India 283.0(291.45)408-253(96)
Bharat Earth. 289.8(292.9)702-270(8)
Bharat Elec 1175.65(1200.0)1665-1124(10)
Bharat Forge 261.8(262.3)347-231(45)
Bhartiartl 275.3(276.25)412-238(189)
Bk Of Baroda 756.45(769.1)881-606(150)
Bombay Dye 114.8(117.1)119-62(157)
Bpcl 338.05(339.0)394-229(162)
Brigade Enterprises 71.85(69.3)81-38(256)
Britannia Ind 465.2(470.9)599-400(9)
C
C E S C 274.85(275.05)345-186(87)
C M C 1106.0(1117.8)1191-685(0)
Cadila Health 845.65(829.6)964-629(8)
Cairn India 330.5(328.0)400-284(163)
Canara Bank 435.65(442.6)566-306(131)
Castrol India 309.4(309.65)338-192(74)
Central Bank Of India 74.6(76.15)111-62(216)
Century Tex 390.8(398.15)408-215(115)
Chambal Fert 66.45(66.95)94-62(175)
Cipla 393.5(392.95)400-284(91)
Coal India Ltd 346.25(348.45)386-293(167)
Colgatepalm. 1328.05(1309.95)1330-932(38)
Corp Bank 401.15(404.15)528-335(99)
Crompton Gr. 113.0(112.85)167-102(247)
Cummins India 481.45(485.0)517-322(33)
D,E,F
Dabur India 128.0(128.7)140-92(103)
Dena Bank 111.6(114.6)115-47(474)
Dish Tv India 75.25(75.7)84-52(796)
Dlf 211.25(213.75)261-169(760)
Dr Reddy`s Lab 1768.3(1775.7)1818-1501(7)
E I H 72.05(72.9)103-71(18)
Educomp Sol 148.7(149.95)271-128(98)
Eng India 228.8(226.85)288-195(16)
Escorts 64.25(64.85)93-55(143)
Essel Propack 40.35(41.3)43-23(32)
Exide Ind 138.15(139.6)166-98(78)
F D C 88.65(87.05)95-75(55)
Federal Bank 472.3(477.75)494-322(6)
Finolex Cables 52.65(50.6)53-21(902)
Finolex Ind 64.5(66.55)76-42(84)
G
G E Shipping 254.05(257.25)285-183(3)
Gail 355.5(358.45)419-303(21)
Geometric 102.0(104.15)125-36(87)
Glaxo Smithk. 1996.65(1999.35)2338-1830(2)
Glaxocon 3051.15(3041.0)3200-2179(0)
Global Tele 29.0(29.8)61-23(202)
Gmr Infra 20.3(20.85)34-17(633)
Godrej Cp 691.95(702.35)744-370(4)
Grasim Ind 3360.0(3356.1)3511-2207(2)
Great Offshore 99.2(100.85)140-70(36)
Gtl Infrastructure 8.22(8.35)14-6(374)
Guj. Min Deve 210.15(213.85)220-151(17)
Gujarat Gas 299.65(299.8)448-270(65)
Gujarat Narmada 82.6(82.65)92-70(14)
Gujarat St Petronet 74.6(76.1)99-62(79)
H
H C L Infosys 38.75(39.7)60-34(121)
H C L Tech 613.0(618.1)621-374(18)
H D F C Bank 639.3(638.7)645-400(26)
H M T 42.45(42.95)53-26(37)
Hdfc 790.05(792.6)804-600(132)
Hdil 104.35(105.75)135-52(6096)
Hero Honda 1901.0(1924.1)2278-1702(22)
Hexaware Tec 112.65(114.15)142-73(62)
Hind Petro 301.45(306.9)356-238(31)
Hind Zinc 136.75(137.5)149-106(53)
Hindalco Ind 113.3(113.9)164-100(726)
Hindujav 495.0(484.3)522-286(4)
Hpcl 301.45(306.9)356-238(31)
Hsng Dev Infra 104.35(105.75)135-52(6096)
Hsq Dev Fin 790.05(792.6)804-600(132)
Hul 529.8(533.5)579-373(157)
Hul 529.8(533.5)579-373(157)
I
I C I India 931.9(934.7)983-693(1)
I T C 288.5(288.75)299-189(341)
Icici Bank 1059.2(1076.05)1102-641(193)
Idbi 104.7(106.8)121-77(739)
Idea Cellular 93.35(90.7)103-71(384)
Idfc 158.75(163.7)168-90(878)
India Cements 88.8(91.6)118-65(235)
India Infoline 67.3(69.85)78-42(54)
Indiabulls Real Est 65.4(65.0)83-40(2578)
Indian Bank 173.5(175.45)265-152(17)
Indian Hotels 63.65(63.5)80-51(197)
Indian Ovrsea 74.55(75.85)119-66(106)
Indusind Bank 366.0(363.15)375-221(23)
Infosys Tech 2349.15(2374.8)2990-2101(52)
Ingersollrand 468.45(470.7)543-355(4)
Ingvysya 460.0(461.35)475-276(4)
Ioc 262.0(264.7)291-239(97)
Ipca Lab 426.6(431.85)495-234(246)
Ispat Ind 10.06(10.02)15-9(748)
J,K,L
J & K Bank 1305.35(1352.1)1364-645(24)
J B Chem 77.2(77.15)78-58(48)
Jaiprakash Ass 91.25(92.65)96-50(1348)
Jaypee Infratech Limited 49.05(49.95)61-33(91)
Jet Airways 368.45(373.35)411-167(260)
Jindal 117.55(119.0)180-101(31)
Jindal Steel 382.45(382.85)663-321(430)
Jsw Steel 747.25(749.05)885-464(148)
Kfa 13.53(12.89)30-7(9921)
Kotakbank 621.15(626.25)651-418(12)
L I C Hsq Fin 252.35(252.3)290-208(249)
L&t 1620.95(1634.4)1719-971(218)
Lanco Infratech 12.05(12.15)25-8(2611)
Lupin 583.35(583.1)631-409(23)
M,N,O
M & M 910.3(912.7)926-621(54)
M&m 910.3(912.7)926-621(54)
Mah Seamless 325.0(343.1)402-290(5)
Mangalore Ref 64.5(65.25)74-49(141)
Maruti 1464.65(1460.05)1488-905(37)
Maytas Infra 61.1(63.05)93-48(17)
Mtnl 26.85(27.5)45-20(319)
Mtnl 26.85(27.5)45-20(319)
N T P C 166.95(169.65)190-138(62)
National Alum 45.55(45.95)68-45(52)
Nestle Ind 4870.0(4899.45)5024-3930(1)
Neyveli Lignite 84.6(82.85)105-67(114)
Novartis India 666.65(670.8)934-616(2)
O N G C 257.1(265.2)303-240(1009)
Omaxe 159.5(159.7)171-128(62)
Oracle Fin 2830.0(2863.4)3125-1738(1)
Orchid Chem 107.45(105.6)197-100(430)
Oriental Bank 316.8(326.6)336-190(67)
P,Q,R
P & G Hygiene 2451.8(2488.9)2544-1600(0)
Parsvnath Dev 39.5(39.6)77-32(109)
Pfizer 1131.95(1134.1)1410-1071(2)
Pidilite Ind 206.85(205.95)224-133(49)
Piramalhe 468.6(477.4)562-340(2)
Pnb 770.35(778.2)1091-659(63)
Polaris Soft 115.85(117.05)175-102(34)
Power Fin Corp 186.9(190.35)223-131(450)
Power Grid Corp 119.3(118.5)124-94(105)
Punj Lloyd 52.55(54.15)65-37(430)
Ranbaxy Lab 542.2(549.2)578-366(182)
Rashtriya Chem 53.1(53.6)73-42(82)
Raymond 396.3(405.6)439-300(44)
Rcom 57.25(58.55)109-46(1612)
Reliance Capital 390.3(401.55)481-225(1082)
Reliance Ind 788.6(796.6)895-671(699)
Reliance Power 95.25(97.1)139-68(827)
Relinfra 471.3(477.2)679-328(276)
Rolta India 65.05(64.95)108-50(163)
S
S A I L 81.3(82.35)115-73(243)
Satyam Comp 108.15(109.55)116-62(282)
Sbi 2156.35(2243.55)2474-1576(1301)
Shipping Corp 53.75(51.65)81-46(593)
Siemens 685.7(698.45)838-627(37)
Sobha Developers 369.8(381.95)394-185(5)
Sterlite Ind 100.3(102.75)138-86(194)
Sterlite Optical 30.85(31.55)46-27(235)
Sun Pharma 694.5(696.15)728-486(62)
Suntv 327.05(331.8)373-176(104)
Suzlon Energy 15.5(15.6)36-14(2578)
Syndicate Bnk 123.75(125.55)127-67(124)
T,U,V,W,X,Y,Z
Tata Chem 318.1(319.0)374-295(38)
Tata Power 101.2(101.65)121-80(487)
Tata Tea 168.65(167.45)171-80(748)
Tatacomm 237.7(245.5)266-176(9)
Tatamotors 280.65(284.1)320-160(1053)
Tcs 1325.5(1330.25)1438-1042(67)
Tech Mahindra 939.0(956.4)1043-537(143)
Thermax 596.0(590.4)601-388(6)
Tisco 390.55(403.65)500-332(1385)
Titan Ind 290.05(293.5)296-154(140)
Torrent Power 165.25(165.7)252-146(20)
Tvs Motor 38.3(38.4)67-31(109)
Union Bank 228.8(237.45)273-150(446)
Unitedphos 113.35(116.75)168-105(313)
Vijaya Bank 55.15(55.9)68-43(291)
Welspunguj 100.55(102.95)156-64(53)
Wipro 370.6(374.75)452-325(83)
Wockhardt 1629.75(1650.35)1689-251(14)
Zeeenter 191.2(197.85)208-112(111)
GROUP B
A
3i Infotech 7.41(7.41)24-7(180)
A P Paper 300.4(301.9)373-120(17)
Aarti Ind 95.65(95.25)98-39(39)
Aban Offsho 395.65(409.65)571-320(140)
Acrysil 116.65(111.1)118-58(24)
Action Construction Equipment 26.0(25.7)41-15(44)
Adani Power Ltd 48.7(49.25)96-36(185)
Adani Power Ltd 48.7(49.25)96-36(185)
Adlabs Films 69.8(71.6)97-49(66)
Advanta India 810.5(815.8)882-222(3)
Aegis Logis 169.6(174.05)193-100(28)
Agro Tech Foods 432.85(419.05)517-340(2)
Ajanta Pharma 362.05(370.05)505-145(6)
Akar Tools 25.05(25.0)44-19(49)
Aksh Optifibre 15.99(15.93)18-5(85)
Alchemist 55.8(52.15)263-48(53)
Alembic Pharmaceuticals Ltd 68.65(69.0)78-34(37)
Alstom 201.55(204.1)230-132(8)
Amar Remedies 40.4(40.75)163-28(46)
Andhra Petroch 17.15(16.98)30-14(195)
Ankit Metal 21.35(20.6)22-11(969)
Ansal Properties 31.15(30.75)41-21(190)
Apar 160.75(167.35)185-97(17)
Apl Apollo Tubes Ltd 172.7(156.4)201-121(59)
Aptech 66.45(67.25)120-64(57)
Archies 28.85(26.35)39-20(511)
Arrow Webtex 71.55(69.35)101-52(1467)
Arshiya International Ltd. 119.55(119.35)171-111(90)
Asahi Songwon Colors 79.0(81.45)105-69(21)
Asahi Songwon Colors Ltd 79.0(81.45)105-69(21)
Ashapura Mine. 42.05(43.8)44-8(171)
Ashika Credit Capital Ltd 122.0(115.5)150-25(22)
Astra Zeneca 1489.0(1520.3)2649-1195(2)
Astral Poly Technik 388.0(388.3)418-124(8)
Atlanta 39.5(40.4)70-32(146)
Atul Chem 427.65(427.8)448-135(13)
Autoline Industries 165.05(165.7)211-69(30)
Avantel 59.6(57.15)74-50(44)
Avaya 375.8(384.95)468-121(3)
B,C,D
Bajaj Auto Fin 1310.0(1309.8)1368-585(2)
Bajaj Hind 29.15(29.45)37-23(225)
Balmer Law 197.6(195.2)204-134(11)

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!