Stocks as on June7, 2013

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 620.7(627.5)830-469(13)
A C C 1225.7(1205.2)1514-1106(12)
Abbot 1467.4(1453.85)1650-1306(0)
Abg Shipyard 300.8(301.15)415-232(104)
Abirlanuv 1062.9(1074.55)1190-738(7)
Acl 173.0(171.95)220-149(77)
Adani Enter 205.85(209.8)296-151(178)
Akruti City 139.25(138.6)232-120(9)
Allahabad Bank 113.6(117.25)190-103(213)
Alok Industr 7.65(7.81)18-6(2123)
Alstom Proje 350.4(352.6)433-297(2)
Andhra Bank 86.9(87.9)130-85(93)
Apollo Hosps 1001.55(982.4)1096-605(41)
Apollo Tyres 89.75(90.95)102-73(85)
Arvind 85.95(85.45)107-59(296)
Ashok Leyland 22.4(23.1)29-20(325)
Asian Paints 4540.3(4579.65)5047-3447(5)
Aurobindo Phar 175.95(184.15)204-99(189)
Axis Bank 1356.3(1378.1)1549-926(142)
B
B A S F India 583.4(586.05)769-547(music)
B H E L 184.1(189.8)272-174(355)
Bajajhoin 886.35(912.7)1058-730(2)
Balaji Tele. 35.25(35.65)63-32(23)
Ballarpur Ind 14.9(15.65)24-14(54)
Bank Of India 287.0(290.4)392-253(75)
Bharat Earth. 165.4(169.4)425-136(24)
Bharat Elec 1350.65(1332.5)1396-1107(1)
Bharat Forge 228.25(228.95)321-196(11)
Bhartiartl 284.0(288.35)370-238(242)
Bk Of Baroda 652.3(658.55)899-606(63)
Bombay Dye 67.55(68.65)139-67(74)
Boschl 9120.2(9016.2)9590-8182(1)
Bpcl 367.1(376.1)449-315(50)
Brigade Enterprises 64.85(66.9)112-45(devil)
Britannia Ind 690.15(689.4)752-400(15)
C
C E S C 343.05(348.9)354-252(15)
C M C 1302.45(1263.4)1523-838(2)
Cadila Health 764.3(770.05)964-711(10)
Cairn India 289.55(287.9)365-267(132)
Canara Bank 392.95(396.8)550-306(63)
Castrol India 351.75(359.5)371-243(24)
Central Bank Of India 65.1(65.25)95-62(38)
Century Enka 108.0(107.95)144-95(7)
Century Tex 285.3(289.1)470-264(55)
Chambal Fert 44.3(44.95)81-42(143)
Cipla 373.25(372.7)435-300(74)
Coal India Ltd 319.95(319.95)386-291(881)
Colgatepalm. 1430.1(1447.45)1580-1098(10)
Container Corp 1123.55(1134.45)1230-850(0)
Corp Bank 378.55(379.35)494-362(11)
Crompton Gr. 88.35(89.65)141-87(229)
Cummins India 457.55(467.3)550-415(14)
D,E,F
Dabur India 151.35(157.1)165-103(102)
Dena Bank 83.1(84.1)128-82(284)
Dish Tv India 61.0(61.7)84-56(158)
Dlf 196.15(198.4)289-184(692)
Dr Reddy`s Lab 2185.25(2192.65)2207-1528(13)
Dredging Corp 205.7(211.85)285-181(1)
E I H 54.85(56.2)94-54(15)
Educomp Sol 38.85(40.85)182-38(41)
Eng India 158.85(159.15)257-150(34)
Escorts 71.3(72.3)76-48(244)
Essel Propack 41.7(42.15)46-29(37)
Exide Ind 130.5(137.85)166-115(151)
F D C 88.55(88.95)105-76(39)
Federal Bank 441.95(448.65)550-392(832)
Finolex Cables 52.35(52.85)64-32(39)
Finolex Ind 134.65(136.35)142-55(35)
G
G E Shipping 239.65(238.05)291-204(1)
Gail 304.4(306.85)396-300(30)
Geometric 105.85(107.35)125-66(12)
Gillette Ind 2250.75(2249.05)2600-1951(1)
Glaxo Smithk. 2504.55(2633.9)2899-1916(music)
Glaxocon 5688.15(5480.5)6020-2179(3)
Global Tele 15.05(15.3)39-14(54)
Gmr Infra 20.5(20.75)27-16(606)
Godrej Cp 854.95(864.0)935-465(music)
Grasim Ind 2780.35(2782.8)3511-2262(1)
Great Offshore 57.7(57.5)124-56(11)
Guj. Ind Power 72.15(71.3)82-59(4)
Guj. Min Deve 132.0(133.55)221-130(13)
Gujarat Gas 210.8(215.1)352-209(4)
Gujarat Narmada 78.7(78.7)90-69(9)
Gujarat St Petronet 56.9(57.05)84-56(67)
H
H C L Infosys 34.0(33.75)46-30(37)
H C L Tech 753.8(744.6)809-453(46)
H D F C Bank 677.25(676.75)727-526(76)
H M T 31.35(32.55)50-24(39)
Hdfc 852.75(839.9)931-633(112)
Hdil 39.5(40.75)123-38(3992)
Hero Honda 1652.45(1646.1)2149-1434(16)
Hexaware Tec 84.9(84.35)142-72(441)
Hind Petro 272.7(280.1)381-270(166)
Hind Zinc 112.6(113.9)146-106(89)
Hindalco Ind 100.55(101.9)137-86(398)
Hpcl 272.7(280.1)381-270(166)
Hsng Dev Infra 39.5(40.75)123-38(3992)
Hsq Dev Fin 852.75(839.9)931-633(112)
Hul 592.75(591.15)598-422(30)
Hul 592.75(591.15)598-422(30)
I
I C I India 1160.05(1133.1)1195-820(4)
I T C 337.25(334.35)355-234(350)
Icici Bank 1118.3(1141.45)1236-808(237)
Idbi 77.35(78.6)118-76(217)
Idea Cellular 129.35(128.65)138-72(180)
Idfc 144.6(147.55)185-122(424)
India Cements 63.85(65.55)104-62(142)
India Infoline 61.25(62.3)93-48(21)
Indiabulls Real Est 73.0(74.95)87-41(793)
Indian Bank 139.4(141.95)218-138(11)
Indian Hotels 47.7(50.3)71-47(131)
Indian Ovrsea 59.0(59.05)94-57(52)
Indusind Bank 496.45(507.4)530-305(69)
Infosys Tech 2487.05(2446.9)3010-2101(45)
Ingersollrand 389.7(392.55)514-371(1)
Ingvysya 629.6(650.15)667-326(4)
Ioc 265.7(270.05)375-239(62)
Ipca Lab 604.2(602.85)634-333(15)
Ispat Ind 9.98(9.94)12-7(1076)
J,K,L
J & K Bank 1283.55(1277.9)1473-881(music)
J B Chem 77.1(78.0)96-60(music)
Jaiprakash Ass 63.5(64.35)106-61(2215)
Jaypee Infratech Limited 27.7(28.1)61-27(223)
Jet Airways 403.7(454.5)688-320(1153)
Jindal 59.0(62.4)138-58(41)
Jindal Stainless 50.15(51.5)88-44(music)
Jindal Steel 266.85(279.3)480-264(249)
Jsw Steel 725.25(721.4)893-588(107)
Kotakbank 754.1(762.85)804-525(34)
L I C Hsq Fin 260.45(264.3)300-209(178)
L&t 1405.8(1412.6)1719-1261(178)
Lanco Infratech 7.61(8.5)16-7(2461)
Lupin 759.05(762.3)810-507(45)
M,N
M & M 976.95(967.05)1026-675(49)
M&m 976.95(967.05)1026-675(49)
Mangalore Ref 42.3(43.7)70-40(38)
Maruti 1521.0(1554.85)1773-1065(51)
Mastek 127.95(129.15)185-92(3)
Merck 661.1(661.05)699-530(1)
Mphasis Bfl 433.05(443.85)513-335(19)
Mtnl 19.5(18.85)45-17(852)
Mtnl 19.5(18.85)45-17(852)
N T P C 150.3(148.0)175-136(119)
Nation.ferti 43.75(43.55)96-42(22)
National Alum 31.95(32.4)63-31(63)
Nestle Ind 5163.55(5238.3)5350-4305(0)
Neyveli Lignite 61.45(62.0)90-61(13)
Novartis India 495.3(511.35)759-491(26)
O,P,Q
O N G C 321.05(319.9)354-248(121)
Omaxe 140.3(140.15)171-138(184)
Oracle Fin 2728.95(2731.5)3414-2350(2)
Orchid Chem 51.2(51.95)131-49(48)
Oriental Bank 230.35(235.2)367-207(68)
P & G Hygiene 3059.65(3012.1)3180-2090(2)
Parsvnath Dev 33.5(33.8)62-31(66)
Pfizer 1058.3(1069.4)1361-993(3)
Pidilite Ind 281.0(280.35)296-154(16)
Piramalhe 546.85(552.75)624-395(0)
Pnb 758.8(763.0)922-659(75)
Polaris Soft 123.25(130.1)147-96(1070)
Power Fin Corp 178.2(179.15)227-152(227)
Power Grid Corp 109.9(110.55)124-101(52)
Punj Lloyd 41.25(42.9)64-39(721)
R
Ranbaxy Lab 376.8(377.35)578-357(171)
Rashtriya Chem 39.05(39.6)66-35(53)
Raymond 282.55(288.15)488-245(85)
Rcom 111.0(116.4)119-46(5726)
Reliance Capital 334.1(341.7)508-297(960)
Reliance Ind 789.45(784.6)954-703(295)
Reliance Power 67.85(69.65)111-58(1977)
Relinfra 371.75(377.2)579-315(628)
Rolta India 56.8(57.95)83-56(37)
S
S A I L 55.85(55.8)101-55(238)
Satyam Comp 106.6(106.35)131-75(405)
Sbi 2012.1(2023.15)2550-1816(312)
Shipping Corp 36.1(36.85)61-34(28)
Siemens 566.8(575.7)749-467(21)
Skf 544.55(544.5)690-500(1)
Sobha Developers 381.05(383.45)472-297(2)
Sterlite Ind 87.6(89.1)123-83(446)
Sterlite Optical 21.2(21.6)37-20(53)
Sun Pharma 999.45(1012.65)1085-571(125)
Suntv 423.3(425.65)493-176(26)
Suzlon Energy 10.51(10.76)26-10(928)
Syndicate Bnk 127.85(130.1)145-90(157)
T,U,V
Tata Chem 305.35(307.6)381-298(18)
Tata Elxsi 184.55(183.95)254-178(5)
Tata Power 87.7(88.65)113-87(320)
Tata Tea 145.9(149.15)181-104(238)
Tatacomm 191.05(193.55)266-190(11)
Tatamotors 296.3(301.8)337-202(570)
Tcs 1525.95(1523.1)1598-1175(66)
Tech Mahindra 940.85(936.75)1123-661(54)
Thermax 607.55(598.4)684-447(5)
Tisco 290.4(292.0)454-288(503)
Titan Ind 265.2(272.35)313-207(135)
Tn Newsprint 100.0(100.2)121-92(4)
Torrent Pharma 800.2(816.4)871-580(11)
Torrent Power 130.65(130.95)198-122(20)
Tvs Motor 35.05(35.35)50-31(34)
Union Bank 207.65(213.3)288-150(543)
Unitedphos 153.1(155.8)167-107(124)
Vijaya Bank 50.6(51.35)67-45(79)
W,X,Y,Z
Welspunguj 45.05(46.15)126-43(43)
Wipro 342.7(335.6)418-290(144)
Wockhardt 1201.75(1195.2)2166-820(28)
Wyeth 809.0(805.9)1044-776(0)
Zeeenter 231.2(231.9)255-131(50)
GROUP B
A
A P Paper 252.2(251.5)373-179(7)
Aban Offsho 294.3(297.5)486-253(48)
Adani Power Ltd 52.95(53.85)70-36(449)
Adani Power Ltd 52.95(53.85)70-36(449)
Adhunik Metaliks 23.5(24.45)49-23(41)
Adlabs Films 47.55(48.55)103-44(30)
Ador Welding 122.55(121.55)160-110(3..

Liked the story?

  • 0

    Happy
  • 0

    Amused
  • 0

    Sad
  • 0

    Frustrated
  • 0

    Angry