Stocks prices as on Nov 19, 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 718.4(719.15)915-541(4)
A C C 1382.3(1381.05)1514-1083(15)
Abbot 1440.0(1443.7)1807-1375(0)
Abg Shipyard 390.6(390.95)463-295(76)
Abirlanuv 955.95(965.35)1028-710(11)
Acl 199.4(202.9)220-135(145)
Adani Enter 225.2(226.05)455-151(174)
Allahabad Bank 133.85(137.3)211-103(135)
Alok Industr 11.41(11.44)23-10(872)
Alstom Proje 404.85(409.55)463-280(4)
Andhra Bank 102.65(103.65)138-79(45)
Apollo Hosps 818.95(834.35)899-452(57)
Apollo Tyres 80.15(80.25)102-53(344)
Arvind 84.85(85.15)107-59(210)
Ashok Leyland 26.4(27.4)32-20(1008)
Asian Paints 3874.95(3950.35)4200-2551(7)
Aurobindo Phar 174.35(177.1)182-80(191)
Axis Bank 1213.9(1226.25)1309-784(108)
B
B A S F India 670.0(672.45)731-427(1)
B H E L 229.3(229.95)328-195(169)
Bajajhoin 850.05(846.05)885-625(7)
Balaji Tele. 47.0(47.4)58-28(80)
Ballarpur Ind 21.75(22.0)26-17(43)
Bank Of India 272.85(273.9)408-253(49)
Bharat Earth. 275.45(276.35)702-270(5)
Bharat Elec 1199.5(1194.45)1665-1124(0)
Bharat Forge 256.4(258.5)347-231(23)
Bhartiartl 309.8(301.1)401-238(1019)
Birla Corp 286.0(288.4)317-202(5)
Bk Of Baroda 728.7(736.25)881-606(40)
Bombay Dye 111.9(113.1)119-62(47)
Bpcl 328.0(328.5)394-229(40)
Brigade Enterprises 68.15(69.15)81-38(13)
Britannia Ind 475.5(476.85)599-400(4)
C
C E S C 276.5(279.65)345-186(35)
C M C 1113.95(1122.3)1191-685(0)
Cadila Health 797.15(819.95)964-629(12)
Cairn India 334.45(331.2)400-284(100)
Canara Bank 426.6(427.9)566-306(52)
Castrol India 298.2(304.9)338-192(21)
Central Bank Of India 73.75(74.7)111-62(114)
Century Enka 139.55(131.55)144-88(161)
Century Tex 386.75(393.8)408-215(118)
Chambal Fert 65.5(66.0)94-62(90)
Cipla 382.6(380.1)400-286(107)
Coal India Ltd 351.45(350.95)386-293(165)
Colgatepalm. 1318.35(1329.9)1344-932(11)
Container Corp 955.0(978.95)1097-805(4)
Corp Bank 391.9(395.75)528-335(18)
Crompton Gr. 111.45(110.35)167-102(165)
Cummins India 456.9(460.15)517-322(9)
D,E,F
Dabur India 124.85(126.15)140-92(25)
Dena Bank 106.6(108.3)115-47(221)
Dish Tv India 75.25(78.35)84-52(430)
Dlf 204.65(203.8)261-169(630)
Dr Reddy`s Lab 1738.2(1757.35)1818-1501(17)
Dredging Corp 236.4(237.95)321-187(3)
E I H 70.15(70.3)103-70(15)
Educomp Sol 144.2(146.05)262-128(65)
Eng India 228.0(227.95)288-195(8)
Escorts 61.4(62.55)93-55(132)
Essel Propack 39.1(40.0)43-23(20)
Exide Ind 139.15(138.9)166-98(45)
F D C 88.0(88.75)95-75(18)
Federal Bank 456.15(458.75)494-322(7)
Finolex Cables 49.9(49.65)54-21(325)
Finolex Ind 61.25(62.5)76-42(34)
G
G E Shipping 256.9(254.75)285-183(3)
Gail 342.25(346.35)404-303(45)
Geometric 107.1(106.9)125-36(183)
Glaxo Smithk. 1988.95(1988.55)2338-1830(0)
Glaxocon 3030.25(3035.3)3200-2179(0)
Global Tele 27.8(28.25)61-23(115)
Gmr Infra 18.7(18.95)34-17(1789)
Godrej Cp 677.55(677.8)744-370(4)
Grasim Ind 3180.0(3179.55)3511-2207(12)
Great Offshore 92.75(93.8)140-70(12)
Gtl Infrastructure 7.9(7.99)14-6(1090)
Guj. Ind Power 67.2(68.3)84-56(14)
Guj. Min Deve 208.2(209.65)220-151(8)
Gujarat Gas 299.3(299.05)437-270(7)
Gujarat St Petronet 70.9(72.35)93-62(37)
H
H C L Infosys 37.75(38.1)53-34(43)
H C L Tech 616.15(608.45)632-374(26)
H D F C Bank 648.0(642.45)655-400(43)
H M T 41.85(42.3)53-26(36)
Hdfc 765.15(774.65)804-600(42)
Hdil 104.2(101.95)135-52(2700)
Hero Honda 1842.5(1817.55)2278-1702(20)
Hexaware Tec 101.4(105.05)142-73(216)
Hind Petro 286.9(294.9)356-238(60)
Hind Zinc 133.75(135.45)149-106(38)
Hindalco Ind 107.8(108.9)164-100(722)
Hpcl 286.9(294.9)356-238(60)
Hsng Dev Infra 104.2(101.95)135-52(2700)
Hsq Dev Fin 765.15(774.65)804-600(42)
Hul 517.15(521.35)579-373(101)
Hul 517.15(521.35)579-373(101)
I
I T C 281.95(274.55)299-189(277)
Icici Bank 1023.0(1026.5)1102-641(147)
Idbi 101.4(103.2)121-77(229)
Idea Cellular 94.45(95.15)102-71(170)
Idfc 154.65(159.55)168-90(543)
India Cements 84.3(86.0)118-65(102)
India Infoline 69.75(71.6)80-42(55)
Indiabulls Real Est 64.75(65.25)83-40(1446)
Indian Bank 169.15(173.55)265-152(83)
Indian Hotels 61.3(62.2)80-51(48)
Indian Ovrsea 74.45(75.25)119-66(92)
Indusind Bank 373.7(377.7)386-221(24)
Infosys Tech 2359.9(2341.85)2990-2101(62)
Ingersollrand 461.65(471.6)543-355(3)
Ingvysya 467.65(471.5)479-276(7)
Ioc 256.0(257.3)291-239(13)
Ipca Lab 417.2(427.0)495-234(266)
Ispat Ind 9.78(9.81)15-9(263)
J,K,L
J & K Bank 1357.0(1320.2)1432-645(19)
J B Chem 81.7(86.15)90-58(67)
Jaiprakash Ass 89.1(90.9)96-50(1600)
Jaypee Infratech Limited 45.55(46.45)61-33(75)
Jet Airways 399.05(395.4)418-167(323)
Jindal 120.3(119.1)180-101(64)
Jindal Stainless 64.35(64.95)88-55(15)
Jindal Steel 371.65(371.05)663-321(150)
Jsw Steel 724.3(730.4)885-464(84)
Kfa 13.29(13.39)30-7(3363)
Kotakbank 622.6(621.1)651-418(18)
L I C Hsq Fin 244.85(249.5)290-208(240)
L&t 1558.8(1578.05)1719-971(134)
Lanco Infratech 12.72(12.79)25-8(2587)
Lupin 562.1(575.15)631-409(69)
M,N,O
M & M 908.8(894.45)926-621(88)
M&m 908.8(894.45)926-621(88)
Mah Seamless 313.25(316.1)402-290(2)
Mangalore Ref 62.05(62.45)74-49(47)
Maruti 1494.6(1438.9)1505-905(184)
Mphasis Bfl 398.9(395.45)439-291(3)
Mtnl 26.2(26.45)45-20(280)
Mtnl 26.2(26.45)45-20(280)
N T P C 168.05(166.2)190-138(59)
National Alum 45.0(44.95)68-44(61)
Nestle Ind 4603.5(4709.3)5024-3930(1)
Neyveli Lignite 81.25(81.4)105-67(16)
Novartis India 671.0(670.3)934-616(1)
O N G C 254.1(255.45)303-240(171)
Omaxe 156.9(155.6)171-128(63)
Oracle Fin 2834.4(2826.0)3125-1738(2)
Orchid Chem 101.5(99.45)197-96(594)
Oriental Bank 312.05(317.2)336-190(15)
P,Q,R
Parsvnath Dev 38.0(39.05)71-32(60)
Pfizer 1122.0(1115.75)1410-1071(0)
Pidilite Ind 200.2(202.0)224-133(10)
Piramalhe 472.9(472.2)562-340(3)
Pnb 744.95(743.3)1091-659(43)
Polaris Soft 116.3(117.25)175-102(20)
Power Fin Corp 176.2(182.0)223-131(210)
Power Grid Corp 120.0(119.05)124-94(110)
Punj Lloyd 50.05(51.1)65-37(332)
Ranbaxy Lab 515.85(521.35)578-366(68)
Rashtriya Chem 51.4(52.45)73-42(69)
Raymond 409.6(410.55)439-300(56)
Rcom 62.15(61.4)109-46(3272)
Reliance Capital 375.95(379.55)481-225(712)
Reliance Ind 774.25(775.45)881-671(467)
Reliance Power 91.3(92.5)139-68(936)
Relinfra 459.25(461.7)679-328(276)
Rolta India 61.45(62.15)108-50(108)
S
S A I L 78.1(79.3)115-73(129)
Satyam Comp 101.6(104.15)116-62(338)
Sbi 2094.95(2107.5)2474-1576(341)
Shipping Corp 52.4(53.45)81-46(56)
Siemens 671.55(669.95)838-627(60)
Skf 600.45(620.15)728-535(7)
Sobha Developers 351.55(364.8)398-185(6)
Sterlite Ind 96.6(97.3)138-86(395)
Sterlite Optical 30.35(30.75)46-27(134)
Sun Pharma 680.95(679.1)728-486(26)
Suntv 367.15(357.3)373-176(200)
Suzlon Energy 15.45(15.4)32-14(1586)
Syndicate Bnk 117.65(119.35)127-67(30)
T,U,V
Tata Chem 312.3(316.45)374-295(31)
Tata Power 96.65(99.15)121-80(306)
Tata Tea 163.95(173.45)181-80(1194)
Tatacomm 233.05(233.0)266-176(5)
Tatamotors 264.1(265.05)320-160(986)
Tcs 1261.5(1285.95)1438-1042(74)
Tech Mahindra 884.15(910.35)1043-537(42)
Thermax 565.3(571.85)602-388(3)
Tisco 364.1(370.05)500-332(765)
Titan Ind 290.15(295.6)301-154(117)
Torrent Pharma 650.75(660.35)727-504(1)
Torrent Power 159.9(163.35)252-146(21)
Tvs Motor 37.6(38.0)65-31(113)
Union Bank 218.55(222.4)273-150(212)
Unitedphos 114.7(112.95)168-105(277)
Vijaya Bank 54.25(54.35)68-43(100)
W,X,Y,Z
Welspunguj 104.75(105.3)156-64(537)
Wipro 357.95(359.5)452-325(92)
Wockhardt 1723.5(1738.95)1827-251(10)
Wyeth 881.8(884.05)1044-794(1)
Zeeenter 190.35(193.2)208-112(178)
GROUP B
A
3i Infotech 7.15(7.22)22-7(297)
A P Paper 286.0(289.95)373-120(6)
Aarti Ind 90.4(90.75)98-43(14)
Aban Offsho 377.9(384.05)571-320(65)
Accel Frontline 34.55(34.85)43-25(21)
Acrysil 120.25(118.95)127-58(7)
Action Construction Equipment 26.65(27.1)41-15(387)
Adani Power Ltd 47.5(47.5)96-36(188)
Adani Power Ltd 47.5(47.5)96-36(188)
Adhunik Metaliks 32.3(32.9)59-24(46)
Adlabs Films 71.1(72.15)97-49(89)
Advanta India 807.05(810.65)882-222(2)
Aegis Logis 176.7(178.05)193-100(32)
Agro Tech Foods 437.0(433.0)517-340(1)
Aksh Optifibre 18.19(16.13)18-5(233)
Alembic Pharmaceuticals Ltd 65.3(65.9)78-34(34)
Allcargo Global Logistics 131.0(127.6)155-109(17)
Alstom 199.4(200.75)230-132(6)
Amar Remedies 37.05(38.05)163-28(21)
Anikinds 35.65(36.25)40-22(90)
Ankit Metal 20.0(19.65)23-11(1106)
Ansal Properties 30.75(31.65)41-21(42)
Apl Apollo Tubes Ltd 179.05(178.35)201-121(6)
Aptech 68.95(66.35)102-64(559)
Archies 25.35(26.2)36-20(38)
Arrow Webtex 74.7(74.95)87-52(1125)
Arshiya International Ltd. 118.0(121.35)171-111(23)
Asahi Songwon Colors 78.4(81.65)105-69(16)
Asahi Songwon Colors Ltd 78.4(81.65)105-69(16)
Ashapura Mine. 41.0(40.8)44-8(37)
Ashika Credit Capital Ltd 117.85(115.95)150-37(23)
Astra Micro 36.95(37.6)49-33(150)
Astra Zeneca 1453.8(1408.55)2649-1195(4)
Astral Poly Technik 357.95(362.9)418-124(4)
Atlanta 39.6(39.85)70-32(70)
Atul Chem 410.0(424.15)448-135(9)

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!