Stocks prices as on Nov 20, 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 710.45(716.1)915-541(13)
A C C 1376.25(1382.3)1514-1083(23)
Abirlanuv 952.35(955.95)1028-710(11)
Acl 195.7(199.4)220-135(208)
Adani Enter 221.45(225.2)455-151(231)
Allahabad Bank 131.6(133.85)211-103(156)
Alok Industr 11.3(11.41)23-10(2882)
Alstom Proje 410.15(404.85)445-280(2)
Andhra Bank 100.05(102.65)138-79(76)
Apollo Hosps 856.3(818.95)899-452(130)
Apollo Tyres 78.85(80.15)102-53(473)
Arvind 82.85(84.85)107-59(217)
Ashok Leyland 25.75(26.4)32-20(838)
Asian Paints 3850.35(3874.95)4200-2551(3)
Aurobindo Phar 171.8(174.35)182-81(407)
Axis Bank 1219.45(1213.9)1309-784(188)
B
B A S F India 660.15(669.85)731-427(2)
B H E L 228.15(229.3)328-195(164)
Bajajhoin 842.4(856.5)885-625(2)
Balaji Tele. 46.4(47.0)58-28(32)
Bank Of India 265.3(272.85)408-253(112)
Bharat Earth. 272.1(275.45)702-270(12)
Bharat Elec 1192.0(1195.35)1665-1124(20)
Bharat Forge 249.2(256.4)347-231(55)
Bhartiartl 309.25(309.8)400-238(546)
Bk Of Baroda 722.8(728.7)881-606(35)
Bombay Dye 110.95(112.45)119-62(56)
Boschl 8823.0(8786.75)9300-6425(0)
Bpcl 325.95(328.0)394-229(18)
Brigade Enterprises 65.8(68.0)81-38(16)
Britannia Ind 481.0(475.5)599-400(24)
C
C E S C 273.95(276.5)345-186(28)
C M C 1110.75(1113.95)1191-685(0)
Cadila Health 800.1(797.15)964-629(8)
Cairn India 331.6(334.45)400-284(133)
Canara Bank 414.75(425.5)566-306(42)
Castrol India 295.3(298.2)338-192(17)
Central Bank Of India 73.15(73.75)111-62(81)
Century Enka 135.05(139.55)144-88(88)
Century Tex 377.7(386.75)408-215(149)
Chambal Fert 65.4(65.5)94-62(96)
Cipla 379.8(382.6)400-286(59)
Coal India Ltd 354.55(351.45)386-293(215)
Colgatepalm. 1334.45(1318.35)1349-932(16)
Corp Bank 391.5(391.9)528-335(1)
Crompton Gr. 110.55(111.45)167-102(96)
Cummins India 462.0(456.9)517-322(17)
D,E,F
Dabur India 123.65(124.85)140-92(35)
Dena Bank 103.6(106.6)115-47(288)
Dish Tv India 74.4(75.25)84-52(617)
Dlf 199.65(204.65)261-169(721)
Dr Reddy`s Lab 1730.0(1738.2)1818-1501(12)
Dredging Corp 232.55(236.4)321-187(4)
E I H 69.85(70.25)103-69(17)
Educomp Sol 143.65(144.2)262-128(83)
Eng India 226.0(228.2)288-195(8)
Escorts 60.6(61.4)93-55(128)
Exide Ind 138.5(139.15)166-98(57)
F D C 87.1(88.0)95-75(9)
Federal Bank 458.6(456.15)494-322(6)
Finolex Cables 49.05(49.9)54-21(344)
Finolex Ind 59.65(61.25)76-42(22)
G
G E Shipping 255.0(256.5)285-183(3)
Gail 344.1(342.25)404-303(27)
Geometric 103.4(107.1)125-38(127)
Glaxo Smithk. 1992.0(1988.95)2338-1830(1)
Glaxocon 3034.65(3040.35)3200-2179(1)
Global Tele 27.2(27.8)61-23(163)
Gmr Infra 18.1(18.7)34-17(1827)
Godrej Cp 679.0(677.55)744-370(1)
Grasim Ind 3155.0(3191.45)3511-2207(3)
Great Offshore 93.5(92.75)140-70(16)
Gtl Infrastructure 7.78(7.88)14-6(1107)
Guj. Min Deve 206.4(208.2)220-151(8)
Gujarat Gas 299.3(299.3)437-270(19)
Gujarat Narmada 80.1(81.1)92-70(10)
Gujarat St Petronet 71.0(70.9)92-62(28)
H
H C L Infosys 37.0(37.75)53-34(66)
H C L Tech 613.15(616.15)632-374(10)
H D F C Bank 652.35(648.0)655-400(136)
H M T 40.7(41.85)53-26(42)
Hdfc 780.6(765.15)804-600(106)
Hdil 100.0(104.2)135-52(3513)
Hero Honda 1824.55(1842.5)2278-1702(28)
Hexaware Tec 101.35(101.4)142-73(72)
Hind Petro 284.5(286.9)356-238(54)
Hind Zinc 133.85(133.85)149-108(31)
Hindalco Ind 105.8(107.8)164-100(916)
Hindujav 471.1(481.2)522-286(4)
Hpcl 284.5(286.9)356-238(54)
Hsng Dev Infra 100.0(104.2)135-52(3513)
Hsq Dev Fin 780.6(765.15)804-600(106)
Hul 519.9(517.15)579-373(103)
Hul 519.9(517.15)579-373(103)
I
I T C 280.1(281.95)299-189(222)
Icici Bank 1024.1(1023.0)1102-641(161)
Idbi 99.8(101.4)121-77(243)
Idea Cellular 93.65(94.45)102-71(136)
Idfc 156.95(154.65)168-90(518)
India Cements 82.4(84.3)118-65(88)
India Infoline 67.8(69.75)80-42(50)
Indiabulls Real Est 62.05(64.75)83-40(1274)
Indian Bank 169.6(169.15)265-152(13)
Indian Hotels 59.9(61.3)80-51(73)
Indian Ovrsea 73.05(74.45)119-66(112)
Indusind Bank 368.55(373.7)386-221(22)
Infosys Tech 2325.4(2359.9)2990-2101(68)
Ingvysya 470.0(467.65)479-276(36)
Ioc 257.5(255.55)291-239(22)
Ipca Lab 415.8(417.2)495-234(15)
Ispat Ind 9.62(9.78)15-9(394)
J,K,L
J & K Bank 1330.6(1355.45)1432-645(16)
J B Chem 80.0(81.7)90-58(46)
Jaiprakash Ass 85.95(89.1)96-50(1841)
Jaypee Infratech Limited 44.45(45.3)61-33(56)
Jet Airways 413.45(399.05)418-167(836)
Jindal 118.35(120.3)180-101(45)
Jindal Steel 368.5(371.65)663-321(108)
Jsw Steel 709.75(724.3)885-464(129)
Kfa 13.28(13.29)30-7(5409)
Kotakbank 621.25(622.6)651-418(17)
L I C Hsq Fin 243.05(244.85)290-208(218)
L&t 1549.6(1558.8)1719-971(142)
Lanco Infratech 12.27(12.72)25-8(2363)
Lupin 567.5(562.1)631-409(38)
M,N
M & M 938.35(908.8)942-621(308)
M&m 938.35(908.8)942-621(308)
Mah Seamless 310.45(313.65)402-290(2)
Mangalore Ref 62.0(62.05)74-49(51)
Maruti 1499.6(1494.6)1508-905(108)
Maytas Infra 58.2(58.15)93-48(15)
Mphasis Bfl 398.9(398.9)439-291(4)
Mtnl 25.7(26.2)45-20(281)
Mtnl 25.7(26.2)45-20(281)
N T P C 167.8(168.05)190-138(57)
National Alum 44.45(44.85)68-44(44)
Nestle Ind 4602.05(4603.5)5024-3930(1)
Neyveli Lignite 80.25(81.25)105-67(11)
Novartis India 671.5(672.05)934-616(1)
O,P,Q
O N G C 251.85(254.1)303-240(137)
Omaxe 157.2(156.95)171-128(64)
Oracle Fin 2810.0(2834.4)3125-1738(1)
Orchid Chem 99.4(101.5)197-96(204)
Oriental Bank 316.85(313.55)336-190(25)
P & G Hygiene 2495.0(2488.6)2544-1600(0)
Parsvnath Dev 37.9(38.5)64-32(69)
Pidilite Ind 203.15(200.2)224-133(8)
Piramalhe 473.25(472.9)562-340(2)
Pnb 731.05(744.95)1091-659(50)
Polaris Soft 116.75(116.8)175-102(71)
Power Fin Corp 177.0(176.2)223-131(208)
Power Grid Corp 121.9(120.0)124-94(250)
Punj Lloyd 49.2(50.05)65-37(364)
R
Ranbaxy Lab 511.5(515.85)578-366(70)
Rashtriya Chem 50.45(51.4)73-42(69)
Raymond 397.3(409.6)439-300(35)
Rcom 58.9(62.15)109-46(4082)
Reliance Capital 376.0(375.95)481-225(928)
Reliance Ind 764.45(774.25)881-671(327)
Reliance Power 88.8(91.3)139-68(1222)
Relinfra 450.5(459.25)679-328(344)
Rolta India 59.55(61.45)108-50(157)
S
S A I L 77.35(78.1)115-73(159)
Satyam Comp 100.7(101.6)116-62(378)
Sbi 2065.9(2094.95)2474-1576(376)
Shipping Corp 51.75(52.4)81-46(39)
Siemens 667.45(671.55)838-627(162)
Skf 592.0(600.45)728-535(4)
Sobha Developers 345.2(351.55)398-185(4)
Sterlite Ind 95.6(96.6)138-86(281)
Sterlite Optical 29.95(30.35)46-27(150)
Sun Pharma 682.75(680.95)728-486(32)
Suntv 376.05(367.15)382-176(425)
Suzlon Energy 15.45(15.45)32-14(2057)
Syndicate Bnk 116.0(117.65)127-67(27)
T,U,V
Tata Chem 312.5(312.3)374-295(14)
Tata Power 98.4(96.65)121-80(341)
Tata Tea 159.1(163.95)181-80(886)
Tatacomm 229.45(233.05)266-176(8)
Tatamotors 266.2(264.1)320-160(790)
Tcs 1273.8(1261.5)1438-1042(50)
Tech Mahindra 884.05(884.15)1043-537(42)
Thermax 560.9(565.3)602-388(1)
Tisco 361.25(364.1)500-332(757)
Titan Ind 289.7(290.15)301-154(113)
Torrent Power 156.85(159.9)252-146(15)
Tvs Motor 37.35(37.6)63-31(65)
Union Bank 216.25(218.55)273-150(137)
Unitedphos 112.45(114.7)168-105(279)
Vijaya Bank 53.3(54.25)68-43(133)
W,X,Y,Z
Welspunguj 102.25(104.75)156-64(155)
Wipro 361.85(357.95)452-325(45)
Wockhardt 1705.0(1710.65)1827-251(9)
Zeeenter 187.55(190.35)208-112(135)
GROUP B
A
3i Infotech 7.25(7.1)22-7(210)
A P Paper 285.7(285.95)373-120(23)
A.k.capital Services 174.4(170.35)224-131(4)
Aarti Ind 88.05(90.4)98-43(28)
Aban Offsho 374.4(377.9)571-320(75)
Accel Frontline 34.35(34.55)43-25(21)
Adani Power Ltd 46.9(47.5)96-36(197)
Adani Power Ltd 46.9(47.5)96-36(197)
Adhunik Metaliks 31.2(32.3)59-24(28)
Adlabs Films 67.2(71.1)97-49(91)
Advanta India 810.0(807.05)882-222(3)
Aegis Logis 171.75(176.7)193-100(48)
Aftek Ltd 7.25(7.6)14-5(109)
Agro Tech Foods 444.0(437.0)517-340(8)
Ajanta Pharma 363.55(365.9)505-145(4)
Akar Tools 22.45(23.8)43-19(59)
Aksh Optifibre 18.7(18.19)19-5(318)
Alembic Pharmaceuticals Ltd 63.9(65.15)78-34(43)
Alstom 197.1(199.4)230-132(4)
Ankit Metal 19.0(19.6)23-11(969)
Ansal Properties 30.15(30.8)41-21(32)
Apl Apollo Tubes Ltd 180.0(179.05)201-121(7)
Aptech 66.35(68.95)102-64(86)
Archies 25.65(25.35)36-20(75)
Arrow Webtex 72.35(74.7)87-52(923)
Arshiya International Ltd. 116.0(118.0)171-111(15)
Ashapura Mine. 39.85(41.0)44-8(43)
Ashika Credit Capital Ltd 121.8(117.85)150-37(28)
Astra Micro 38.8(36.95)49-33(107)
Astra Zeneca 1460.3(1453.8)2649-1195(5)
Astral Poly Technik 348.6(358.15)418-124(7)
Atlanta 39.0(40.05)70-32(59)
Atul Chem 398.25(410.0)448-135(15)
Autoline Industries 161.15(163.5)211-69(42)
Avaya 368.0(373.7)468-121(33)
B,C,D
B O C India 409.0(404.1)530-265(16)
Bajaj Hind 26.95(26.95)37-23(356)
Balmer Lawri. 681.45(690.0)709-463(3)
Balrampur Chini 62.4(61.5)74-32(72)
Bank Of Maha 55.0(54.0)58-37(123)
Bartronics India 24.25(25.05)46-18(66)

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!