THE HINDU BUSINESS LINE
Business Daily from THE HINDU group of publications
Thursday, December 24, 2009
ePaper | Mobile/PDA Version | Audio


News
Features
Stocks
Archives
Google

Subscription

Group Sites
 

                        | Business Line | The Hindu | | NSE | BSE | Top Gainers|


National Stock Exchange Quotes on Wednesday, December 23, 2009

(S)
Company NameClosePrev CloseTrade / VolumeYear High/Year Low
S A I L236.80225.454077470075.30 / 17485483.00239.00 / 68.40
S B & T Internationa10.5510.5010194.90 / 966.0013.40 / 5.90
S Kumars Nationwide39.1038.9030120214.05 / 771610.0056.00 / 12.80
S R E I Infra Fin70.9070.3038683737.30 / 544397.0089.35 / 22.05
S&p Cnx Nifty Uti Et483.00473.206279.00 / 13.00586.80 / 214.25
S.a.l. Steel Ltd.10.109.90851682.95 / 83419.0016.70 / 5.20
S.e. Investments Ltd278.90273.45317457.50 / 1143.00281.00 / 156.05
Sabero Organics Guja63.0563.458007384.35 / 125638.0070.30 / 10.30
Sadbhav Engineering Ltd1203.751185.0013583814.75 / 11327.001247.00 / 213.55
Sagar Cements Limited169.60171.20156113.95 / 918.00281.00 / 113.00
Sah Petroleums Limit23.9024.00237156.45 / 9937.0040.00 / 13.15
Saksoft Limited71.0570.65200622.05 / 2788.00101.85 / 26.70
Sakthi Sugars Ltd87.3087.255271882.80 / 59957.00105.85 / 17.95
Sakuma Exports Limited14.6014.45970006.45 / 65102.0016.40 / 5.00
Salora International43.2542.4563582.70 / 1474.0055.00 / 24.50
Sambhaav Media Ltd2.202.2010236.25 / 4710.004.45 / 1.45
Samtel Color Ltd18.1517.75927286.15 / 51168.0022.85 / 4.50
Sandesh Ltd213.35215.00534429.95 / 2487.00238.00 / 104.50
Sangam (india) Ltd34.4034.951228174.05 / 35322.0040.10 / 8.70
Sanghi Industries Ltd30.7530.65420444.40 / 13655.0040.00 / 16.15
Sanghi Polyester Ltd3.903.85106157.20 / 27172.004.80 / 1.30
Sanghvi Movers Ltd229.95223.508555987.25 / 37063.00244.00 / 59.60
Sanwaria Agro Oils Ltd62.0061.55283744.40 / 4580.0095.00 / 13.25
Sarda Energy & Min Ltd189.05183.905197545.70 / 27548.00194.00 / 152.00
Saregama India Limited70.9070.00228179.50 / 3243.00125.00 / 39.00
Sarla Perf. Fibers Ltd70.3569.95133354.95 / 1889.0078.80 / 22.50
Sasken Com. Te.199.55197.55325006000.30 / 1633671.00203.50 / 35.30
Sathavahana Ispat Ltd37.3535.702376728.05 / 63652.0042.00 / 15.00
Satyam Computer Services98.8597.001102121461.10 / 11111487.00188.70 / 6.30
Savita Oil Technolo. Ltd384.20376.7516792384.25 / 42688.00487.00 / 99.30
Sbi2210.002165.953104517233.20 / 1413213.002500.00 / 891.50
Sbi Mf-sbi Gold Ets-go1661.821697.627844835.98 / 4712.001974.00 / 1355.00
Sejal Archi Glass Ltd52.8053.00328234.65 / 6165.0067.35 / 19.30
Sel Manu. Co. Ltd.73.1071.0524928897.25 / 338651.00111.15 / 37.00
Selan Explo. Tech Ltd332.25317.7091259936.90 / 274095.00377.95 / 99.10
Sesa Goa Ltd392.65380.452192540811.40 / 5620696.00399.70 / 66.15
Seshasayee Paper & B137.25139.95477130.95 / 3418.00161.00 / 60.15
Shah Alloys Limited24.4524.8030492.75 / 1243.0035.20 / 11.00
Shalim Paints Ltd251.00253.1525100.00 / 100.00264.00 / 140.05
Shanthi Gears Ltd44.7043.9512527118.65 / 275788.0058.35 / 24.10
Shariah Benchmark Etf120.00118.0060000.00 / 500.00137.00 / 63.50
Sharyans Resources Ltd83.9582.50161159.70 / 1963.0097.40 / 42.00
Shasun Drug & Chemical Lt36.3536.20834193.10 / 22770.0041.90 / 10.65
Shilpa Medicare Ltd185.45179.9592017.25 / 497.00206.80 / 171.00
Shipping Corp Of Ind144.85143.0520084503.95 / 138905.00155.00 / 68.60
Shiva Texyarn33.1033.50202594.15 / 6109.0035.10 / 11.10
Shivalik Global Limited8.859.003478.80 / 398.0012.75 / 4.55
Shivam Auto.ltd88.8589.40751856.75 / 8395.00104.40 / 28.20
Shivvani Oil&g.eserl333.00325.0014773116.60 / 44555.00395.00 / 88.20
Shoppers Stop Limite380.90373.356900533.85 / 18042.00415.00 / 76.10
Shr Asthvin Cine Vis Ltd74.9071.75160039603.25 / 2179470.00726.45 / 52.20
Shree Cements Ltd1879.651876.755433574.45 / 2899.001925.00 / 450.05
Shree Ganesh Forg. Ltd11.6012.203502.05 / 301.0018.40 / 5.85
Shree Precoated Steels Lt15.8515.351646587.00 / 104531.0044.10 / 12.95
Shree Rama Multi Tec5.655.6071178.65 / 12621.007.40 / 2.85
Shree Renuka Sugars221.05215.15469117093.90 / 2146413.00242.00 / 59.70
Shrenuj & Co Ltd33.5032.70541906.90 / 16249.0042.50 / 11.65
Shreyans Industries26.5027.502652.20 / 100.0037.45 / 16.35
Shreyas Ship & L.39.0536.202600737.95 / 66912.0046.50 / 16.05
Shri Lakshmi Cotsyn Ltd104.30105.506392990.25 / 61003.00112.50 / 21.35
Shriram Cityuni Fin.396.10400.85175164.25 / 441.00460.00 / 278.55
Shriram Epc Ltd.220.65218.907500849.60 / 33428.00264.00 / 76.60
Shriram Transport Fi438.00439.9531341557.60 / 71420.00475.00 / 172.00
Shyam Telecom Limited72.9572.00457423.30 / 6262.0093.30 / 35.15
Sicagen India Limited12.7012.65224016.25 / 17410.0015.95 / 2.90
Sical Logistics70.9071.654778562.95 / 66551.0079.60 / 18.90
Siemens Ltd571.20550.25298080286.15 / 526980.00605.00 / 186.35
Sil Investments Limited91.9589.00293618.95 / 3238.00101.00 / 30.50
Simbhaoli Sugars Ltd72.3571.053633455.40 / 49741.0077.00 / 14.55
Simplex Infra535.10528.20476903.65 / 892.00558.00 / 103.50
Simplex Projects Ltd.219.70220.00345326.00 / 1565.00258.90 / 32.05
Sintex Industries Lt252.30243.30137439221.55 / 548023.00270.60 / 70.20
Sirpur Paper Mills L53.9553.65402143.90 / 7440.0061.90 / 27.50
Sita Shree Food Prod Ltd9.058.90389002.75 / 42395.0015.80 / 4.90
Siyaram Silk Mills Ltd150.05144.752231220.70 / 14725.00172.00 / 44.00
Skf India Ltd350.25345.1514991377.05 / 43048.00394.90 / 128.95
Skm Egg Prod Export(19.6019.55363695.05 / 18562.0031.80 / 12.05
Smartlink Network Sys Ltd44.1044.25525316.85 / 11876.0078.45 / 30.05
Sms Pharmaceuticals Ltd.166.05166.303005402.20 / 18010.00183.00 / 74.00
Sobha Developers Ltd241.05229.20107187815.70 / 448302.00307.70 / 61.00
Softpro Systems Limi257.90250.901070828.80 / 4181.00316.00 / 44.00
Solar Industries (i) Ltd414.50419.107728842.95 / 18577.00466.00 / 180.00
Solectron Cen.64.0063.501055841.50 / 16596.0080.85 / 16.45
Solectron Ems Ind. Ltd.39.9538.1016742.00 / 420.0051.60 / 16.35
Soma Textiles & Indu11.2510.851538187.10 / 138168.0034.90 / 8.55
Somany Ceramics Limited114.00112.1044330.00 / 400.00123.00 / 40.05
Sona Koyo Steering S16.3016.152191180.20 / 134200.0018.50 / 5.25
Sonata Software Ltd41.9042.309638460.80 / 227472.0046.60 / 13.35
South Asian Petro. Ltd13.8013.701752149.75 / 126876.0017.85 / 5.50
South East Asia Mari209.65215.2530424956.75 / 144893.00248.85 / 34.20
South Indian Ban145.10145.0511306829.25 / 77766.00160.00 / 43.50
Spentex Ind. Ltd11.8511.80120735.20 / 10057.0014.85 / 3.25
Spic Ltd15.2514.85592632.90 / 39135.0019.45 / 5.30
Spice Commun. Ltd61.8561.057531003.45 / 121674.0093.75 / 25.65
Spice Mobile Limited36.5536.406601292.55 / 182672.0038.20 / 8.70
Spl Industries Limited10.6010.6042387.70 / 4031.0013.10 / 4.00
Sree Rayalseema Hhp Ltd.31.9031.5010366.25 / 325.0043.20 / 14.65
Srf Ltd198.10193.5084144803.30 / 425767.00221.70 / 62.25
Srg Infotech (india)0.850.8528861.75 / 33052.001.50 / 0.50
Srhhl Ind. Ltd.4.104.256166.10 / 1503.006.25 / 3.40
Sri Adhikari Bros.34.1034.55336856.50 / 9765.0043.25 / 9.35
Standard Industries25.6525.65226620.30 / 8762.0032.00 / 7.65
Star Paper Mills Ltd31.3530.15224175.70 / 7209.0035.00 / 13.75
State Bank Of Bikaner & J463.65458.05411650.05 / 889.00538.00 / 378.15
State Bank Of Mysore704.00705.25349760.50 / 494.00735.00 / 550.00
State Bank Of Travancore554.65549.651089643.15 / 1972.00604.50 / 298.00
State Trading Co376.30372.60857229077.75 / 2255414.00429.90 / 86.50
Steel Strips Wheels96.2095.80111391.00 / 1155.00106.50 / 30.60
Steel Tubes (i) Ltd2.202.2040228.40 / 17950.003.40 / 1.20
Sterling Biotech Ltd95.9095.2016088625.00 / 167726.00172.00 / 90.00
Sterling Tools Ltd71.7571.00327974.45 / 4581.0084.50 / 28.00
Sterlite Inds (ind) Ltd847.70806.301622356058.15 / 1944504.00904.00 / 215.20
Sterlite Technologies Ltd334.90321.70118374689.15 / 356197.00337.70 / 44.30
Sti India Ltd6.956.855115.25 / 750.009.35 / 4.65
Store One Retail Ind Ltd27.8525.951256720.20 / 45890.0041.00 / 10.00
Strides Arcolab Limi236.80233.2029988045.70 / 127187.00247.70 / 55.65
Subex Azure Ltd94.3592.9578502115.55 / 833733.0095.70 / 18.80
Subhash Projects & M141.20140.202114274.45 / 14954.00180.00 / 35.65
Subros Ltd41.4540.352463309.25 / 59031.0049.80 / 13.90
Sudarshan Chemical Inds L337.80330.00102759.50 / 306.00349.95 / 87.00
Sujana Towers Ltd50.5550.804321104.60 / 85031.0061.75 / 7.70
Sujana Uni. Inds. Ltd.9.959.452505737.05 / 252082.0010.45 / 3.00
Summit Securities Limited13.8513.80243375.20 / 17620.0016.95 / 3.65
Sun Pharma1544.101502.95191301164.60 / 124887.001638.00 / 954.00
Sun Pharma83.3581.1525451569.95 / 306561.0098.40 / 40.70
Sun Tv Network Ltd333.95332.5522966880.55 / 68564.00373.30 / 136.00
Sundaram Brak Lining171.45172.00279849.05 / 1608.00218.75 / 88.00
Sundaram Clayton Ltd106.80105.9077997.00 / 732.00258.00 / 48.25
Sundaram Fast54.0054.004180923.45 / 77227.0055.50 / 13.00
Sundaram Finance Ltd341.60339.703343409.70 / 9729.00397.80 / 147.20
Sunflag Iron And Ste27.6526.4035727384.95 / 1299242.0028.20 / 9.05
Sunil Hitech Engr. Ltd203.90179.25443375613.40 / 2235267.00206.50 / 48.00
Sunteck Realty Limited501.95483.3526726759.30 / 53360.00589.00 / 480.60
Super Spinning Mills11.0010.90143745.70 / 13352.0013.20 / 3.85
Suprajit Engineering96.8095.60401101.75 / 4161.00100.95 / 35.15
Supreme Industries L328.35328.405495767.20 / 16639.00369.00 / 92.20
Supreme Infra. Ltd.184.45185.3514974605.20 / 80874.00187.50 / 18.05
Supreme Petrochemica26.4026.20800789.75 / 30252.0031.40 / 10.50
Supreme Tex Mart Limited10.6510.1061319.60 / 5863.0011.15 / 5.55
Suraj Diamonds Ltd46.0545.85865277.95 / 18687.0056.40 / 17.05
Surana Corporation Ltd37.4537.707098.15 / 196.0043.30 / 14.20
Surana Industries Ltd164.70165.05321649.50 / 1950.00205.25 / 33.45
Surana Telecom Ltd.38.6038.10440234.45 / 11434.0047.80 / 14.10
Surya Pharmaceutical150.75147.8520970652.05 / 139111.00152.95 / 46.55
Surya Roshni Ltd55.4555.252709521.00 / 48574.0066.10 / 21.10
Suryajyoti Spin.mills Ltd23.1523.40121499.70 / 5150.0025.35 / 7.60
Suryalakshmi Cot Mil35.9534.30297405.25 / 8457.0038.45 / 11.70
Sutlej Text & Indus Ltd106.75106.5546248.75 / 425.00115.90 / 27.00
Suven Life Sciences28.8028.252409032.70 / 83971.0037.60 / 9.50
Suzlon Energy Limited88.3084.253945116523.65 / 45427048.00145.70 / 33.05
Swaraj Engines Ltd316.20315.351236880.25 / 3928.00362.30 / 80.00
Swaraj Mazda Ltd305.00299.651296601.50 / 4254.00325.30 / 100.05
Syndicate Bnk96.3093.5055005125.10 / 576530.00113.00 / 37.50


| 0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z |

| NSE | BSE | Top Gainers |

| Business Line | The Hindu |


Copyright © 2009, The Hindu Business Line. Republication or redissemination of the contents of this screen are expressly prohibited without the written consent of The Hindu Business Line



Related Topics
A Ringside View
ADR Watch
Asset Management Companies
Bonus Announcements
Buyback
Cartoon
Chat
Commentary
Debt Market
Derivatives Markets
Ear to the ground
Economic Offences
Financial Markets
Financial Services
F & O Outlook
Foreign Institutional Investors
Insight
Interview
Investment Banking
Investments
Investor Grievances
Investor Protection
IPOs
Mergers & Acquisitions
Mutual Funds
Mutual Confidence
New Fund Offer
Open Offers
Outlook
Overseas Borrowings
Overseas Investments
People
Preferential Allotments
Private Placement
Public Offer
Recommendation
Regulatory Bodies & Rulings
Rights Issue
Sensor
Stock Exchanges
Stock Markets
Stocks
Taxation
Technical Analysis
Venture Capital