|
|
Bombay Stock Exchange Quotes onFriday , December 18, 2009
(A)
* Indicates Traded on Friday, December 18, 2009
Click on to view the company's Half Yearly / Annual Financial Performance
| Company Name | Close | Prev Close | Trade / Vol | Year High/Year Low | Traded Date |
 | A.k.capital | 277.30 | 270.05 | 10 / 392 | 308.00 / 110.30 | * |
 | A.sarabhai | 12.40 | 12.64 | 159 / 41731 | 16.80 / 6.95 | * |
 | A.v.cottex | 11.94 | 11.88 | 1 / 92 | 16.32 / 6.51 | * |
 | Aachal Alloys | 1.00 | 1.95 | 2 / 300 | 2.90 / 0.75 | 26/10/1999 |
 | Aadi Indus L | 25.65 | 24.45 | 14 / 1270 | 34.30 / 4.58 | * |
 | Aakar Engg | 0.90 | 1.05 | 2 / 1100 | N/A / N/A | 29/04/2002 |
 | Aankit Granites | 7.00 | N/A | N/A / N/A | N/A / N/A | 09/01/1997 |
 | Aarey Drugs | 44.00 | 44.30 | 408 / 105850 | 52.30 / 15.00 | * |
 | Aarti Drugs | 96.70 | 96.15 | 1306 / 120704 | 116.90 / 31.05 | * |
 | Aarti Indust | 46.05 | 47.00 | 328 / 32117 | 56.80 / 26.00 | * |
 | Aarvee Denim | 62.75 | 62.15 | 19 / 2855 | 65.55 / 10.60 | * |
 | Aasheesh Sec | 0.73 | 0.76 | 1 / 500 | N/A / N/A | 08/09/2006 |
 | Aashi Pharma | 0.75 | N/A | N/A / N/A | N/A / N/A | 04/04/1997 |
 | Aaswa Trad. | 15.43 | 14.70 | 1 / 200 | N/A / N/A | 14/01/2008 |
 | Abacus Comp | 4.40 | 4.10 | 10 / 1655 | N/A / N/A | 20/12/2004 |
 | Aban Offsho | 1166.50 | 1172.25 | 10476 / 344715 | 1679.50 / 224.10 | * |
 | Abb Ltd. | 762.25 | 758.95 | 1308 / 260677 | 834.00 / 344.00 | * |
 | Abbott (i) | 778.70 | 774.00 | 108 / 2214 | 815.00 / 362.00 | * |
 | Abc Gas Int | 11.46 | 12.06 | 1 / 100 | 27.00 / 11.46 | 10/12/2009 |
 | Abc India | 44.45 | 44.65 | 6 / 520 | 55.50 / 23.00 | * |
 | Abc Paper | 73.40 | 75.75 | 80 / 5277 | 87.00 / 28.55 | * |
 | Abcil | 80.40 | 81.00 | 168 / 16893 | 95.90 / 29.90 | * |
 | Abco Plastics | 1.05 | 1.10 | 3 / 10300 | 6.00 / 1.00 | 16/03/2000 |
 | Abee Info-co | 4.28 | 4.08 | 97 / 74328 | N/A / N/A | 28/12/2007 |
 | Abg Infralog | 166.60 | 167.95 | 46 / 3868 | 255.00 / 82.00 | * |
 | Abg Shipyard | 195.15 | 198.55 | 2235 / 123119 | 276.80 / 62.00 | * |
 | Abhi Corp Lt | 28.10 | 28.10 | 23 / 5650 | 32.60 / 10.35 | * |
 | Abhinav Cap | 44.50 | 43.15 | 6 / 800 | 96.00 / 40.00 | 07/12/2009 |
 | Abhishek Cemnt | 5.00 | N/A | N/A / N/A | N/A / N/A | 07/02/1994 |
 | Abhishek Ind | 14.34 | 14.56 | 399 / 113132 | 17.10 / 6.05 | * |
 | Abhishek Sp. | 11.50 | N/A | N/A / N/A | 12.00 / 11.50 | 20/07/1998 |
 | Abirami Fin. | 16.85 | 17.50 | 2 / 1000 | 22.99 / 11.88 | 02/12/2009 |
 | Abl Bio-tech | 19.20 | 19.30 | 35 / 5846 | 39.30 / 9.10 | * |
 | Abm Knowledg | 52.05 | 52.35 | 48 / 6430 | 64.30 / 11.01 | * |
 | Abml | 38.10 | 38.20 | 113 / 14412 | 54.75 / 8.76 | * |
 | ABN Granites | 0.75 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Abner Pharma | 5.00 | N/A | N/A / N/A | N/A / N/A | 10/05/1995 |
 | Acc Ltd | 862.10 | 866.45 | 2624 / 131644 | 928.00 / 443.00 | * |
 | Accel Frontl | 52.60 | 56.80 | 346 / 23536 | 76.00 / 40.15 | * |
 | Accel Trans | 12.00 | 12.03 | 20 / 12932 | 21.30 / 9.38 | * |
 | Accent Tech | 174.05 | 174.40 | 1633 / 218749 | 181.70 / 72.25 | * |
 | Accurate Exp | 0.10 | 0.10 | 67 / 1387671 | N/A / N/A | 28/06/2002 |
 | Accurate Tra | 71.55 | 73.00 | 27 / 2240 | 89.30 / 22.00 | * |
 | Ace India Lt | 5.83 | 5.56 | 9 / 4450 | 8.75 / 3.87 | * |
 | ACE Lab | 4.20 | 4.20 | 1 / 100 | 20.20 / 4.00 | 02/02/2001 |
 | Ace Softw(bb | 10.00 | 10.00 | 2 / 925 | 10.00 / 8.40 | 19/08/2004 |
 | Ace Software | 13.35 | 13.76 | 7 / 370 | 16.65 / 11.50 | * |
 | Ace Stonecraft | 2.00 | N/A | N/A / N/A | N/A / N/A | 17/01/1997 |
 | Aci Infocom | 10.06 | 9.59 | 6 / 1975 | 10.95 / 2.45 | * |
 | Acknit Ind | 31.00 | 31.55 | 6 / 232 | 34.00 / 16.25 | * |
 | Ackruti | 506.80 | 507.95 | 1934 / 416475 | 2364.25 / 325.90 | * |
 | Acme Fluro | 3.75 | N/A | N/A / N/A | N/A / N/A | 15/01/1997 |
 | Acme Inds | 14.90 | 13.00 | N/A / N/A | 14.90 / 9.00 | 25/05/1998 |
 | Acme Spng | 5.00 | N/A | N/A / N/A | N/A / N/A | 22/02/1996 |
 | Acquaint Exp | 1.00 | N/A | N/A / N/A | 1.00 / 1.00 | 16/09/1998 |
 | Acrow (I) | 137.10 | 144.60 | 21 / 836 | 165.00 / 58.50 | * |
 | Acrycil Ltd. | 98.80 | 100.70 | 23 / 919 | 134.40 / 48.00 | * |
 | ACT India | 6.00 | N/A | N/A / N/A | N/A / N/A | 20/06/1997 |
 | Action Const | 33.55 | 34.30 | 267 / 32195 | 44.95 / 8.60 | * |
 | Action Fin. | 19.90 | 19.90 | 5 / 9500 | 23.00 / 11.19 | * |
 | Adam Comsof | 3.27 | 3.14 | 103 / 39885 | N/A / N/A | 09/10/2004 |
 | Adani Enter | 424.20 | 424.80 | 446 / 23750 | 965.00 / 238.00 | * |
 | Adani Power | 97.00 | 96.80 | 1411 / 3072120 | 107.90 / 90.25 | * |
 | Adarsh Chem | 5.00 | 4.97 | 2 / 1500 | N/A / N/A | 10/02/2004 |
 | Adarsh Plant | 13.24 | 13.20 | 17 / 2854 | 20.05 / 2.82 | * |
 | Add Life Phr | 0.46 | 0.57 | 3 / 1555 | N/A / N/A | 18/05/2004 |
 | Addi Ind. | 6.55 | 6.76 | 2 / 200 | 9.37 / 3.90 | * |
 | Adelphia V(P) | 140.00 | 132.00 | 2 / 200 | 140.00 / 11.60 | 04/01/2001 |
 | Adeshwar Cot | 21.60 | 22.70 | 3 / 230 | 34.50 / 6.75 | * |
 | Adf Foods | 65.25 | 65.00 | 97 / 16221 | 87.00 / 20.00 | * |
 | Adhinath Text | 1.00 | 0.90 | 14 / 835 | N/A / N/A | 31/01/2003 |
 | Adhunik Met | 93.35 | 96.35 | 860 / 49558 | 121.10 / 23.05 | * |
 | Adhunik Syn | 1.00 | 3.00 | N/A / N/A | 3.00 / 0.85 | 16/09/1998 |
 | Adhunik Yarns | 0.90 | 0.90 | N/A / N/A | 1.00 / 0.80 | 18/09/1998 |
 | Adi Bir Nuvo | 867.00 | 862.70 | 2729 / 64783 | 1054.00 / 330.25 | * |
 | Adi Rasayan | 3.05 | 2.50 | 2 / 5300 | 10.50 / 2.45 | 11/09/2000 |
 | Adinath Bio | 4.42 | 4.01 | 504 / 826658 | 29.70 / 3.10 | * |
 | Adinath Exim | 1.25 | N/A | 1 / 250000 | N/A / N/A | 14/02/2002 |
 | Adithya Alk | 4.00 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Adithya Aqua | 1.25 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Aditya Elect | 2.35 | N/A | N/A / N/A | 2.35 / 2.35 | 29/06/1998 |
 | Aditya Exp | 1.75 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Aditya Forge | 7.67 | 8.00 | 4 / 2200 | 9.00 / 2.67 | * |
 | Aditya Gears | 11.50 | N/A | N/A / N/A | N/A / N/A | 23/05/1997 |
 | Aditya Info. | 1.75 | 1.70 | 52 / 29100 | N/A / N/A | 08/02/2005 |
 | Aditya Int. | 68.95 | 73.10 | 24 / 10673 | N/A / N/A | 08/02/2007 |
 | Aditya Ispat | 7.65 | 8.03 | 3 / 417 | 11.99 / 3.82 | * |
 | Aditya Lime | 1.00 | 1.00 | N/A / N/A | 1.00 / 1.00 | 22/07/1998 |
 | Aditya Mills | 9.00 | N/A | N/A / N/A | N/A / N/A | 01/03/1996 |
 | Aditya Poly | 5.00 | N/A | N/A / N/A | N/A / N/A | 07/03/1996 |
 | Aditya Spin | 0.55 | 0.65 | 6 / 5500 | N/A / N/A | 04/01/2002 |
 | Aditya Spnew | 6.80 | N/A | N/A / N/A | N/A / N/A | 13/12/1995 |
 | Ad-manum Fin | 18.90 | 18.50 | 6 / 202 | 22.65 / 9.02 | 17/12/2009 |
 | Adon Capl Svcs | 1.25 | N/A | N/A / N/A | N/A / N/A | 04/06/1997 |
 | Ador Fontech | 156.55 | 158.90 | 97 / 6121 | 173.00 / 66.00 | * |
 | Ador Multi. | 15.75 | 16.62 | 9 / 1500 | 19.20 / 10.00 | * |
 | Ador Techno | 4.82 | 5.00 | 13 / 7200 | 6.89 / 1.02 | 11/05/2005 |
 | Adorwelding | 196.45 | 201.05 | 5051 / 304100 | 218.60 / 77.00 | * |
 | Ads Dignos | 10.29 | 9.80 | 1 / 100 | N/A / N/A | 01/03/2007 |
 | Adv Bio-coal | 0.50 | N/A | N/A / N/A | N/A / N/A | 04/04/1997 |
 | Adv.multitec | 4.08 | N/A | 1 / 100 | N/A / N/A | 12/09/2005 |
 | Adv.petroch. | 26.00 | 27.35 | 1 / 500 | N/A / N/A | 30/08/2005 |
 | Advait Comm. | 40.00 | N/A | N/A / N/A | N/A / N/A | 30/01/1997 |
 | Advance Tech | 3.12 | 3.13 | 182 / 653819 | 69.40 / 1.47 | * |
 | Advanced Mic | 42.10 | 42.25 | 32 / 1328 | 57.00 / 28.75 | * |
 | Advani Hotel | 51.00 | 52.20 | 4 / 320 | 71.65 / 22.00 | * |
 | Advanta | 564.85 | 525.80 | 4402 / 110318 | 754.70 / 398.20 | * |
 | Advent Comp. | 3.40 | 3.10 | 33 / 15213 | 4.38 / 2.00 | * |
 | Advik Labors | 5.10 | 5.04 | 52 / 20267 | 6.65 / 2.11 | * |
 | AEC | 2.25 | 1.00 | N/A / N/A | 11.50 / 1.00 | 14/01/1999 |
 | AEC Enter | 0.35 | 0.45 | 1 / 1000 | 0.95 / 0.35 | 03/07/2001 |
 | Aegis Logis | 184.15 | 183.40 | 232 / 10632 | 197.40 / 51.85 | * |
 | Aegis Logis* | 119.00 | N/A | 1 / 100 | N/A / N/A | 17/08/2009 |
 | Aeonian Pub | 161.45 | 163.95 | 27 / 616 | 232.00 / 69.00 | * |
 | Aeroplast | 6.00 | N/A | N/A / N/A | N/A / N/A | 17/02/1994 |
 | Aesculap Rmd | 2.71 | 3.01 | 1 / 100 | N/A / N/A | 19/09/2003 |
 | Aesculap Rmd (Pp) | 10.50 | 10.50 | 1 / 2100 | 11.50 / 10.50 | 22/04/1999 |
 | AFT Ind | 101.55 | 100.00 | 30 / 8205 | N/A / N/A | 06/12/2007 |
 | Aftek Ltd | 16.80 | 17.05 | 449 / 208360 | 21.60 / 5.99 | * |
 | Agar Ind Cor | 154.70 | 147.35 | 455 / 44412 | 237.70 / 28.85 | * |
 | Agarwal Hold | 8.71 | 8.30 | 1 / 50 | 8.71 / 8.71 | 24/11/2009 |
 | Agio Paper | 8.92 | 8.50 | 2 / 500 | 12.45 / 6.00 | * |
 | Agri Marine | 2.00 | 2.00 | 1 / 100 | 4.95 / 2.00 | 12/10/1999 |
 | Agrimas Chem | 16.75 | N/A | N/A / N/A | N/A / N/A | 18/06/1996 |
 | Agritec Hatch | 1.50 | 1.50 | 2 / 200 | 3.00 / 1.45 | 27/09/1999 |
 | Agro Chem | 2.00 | N/A | N/A / N/A | N/A / N/A | 30/06/1997 |
 | Agro Dutch I | 13.92 | 13.36 | 306 / 58188 | 15.80 / 7.10 | * |
 | Agro Tech (I) | 2.75 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Agro Tech Fo | 270.05 | 269.20 | 313 / 9617 | 296.00 / 74.00 | * |
 | Ah Advance Mills | 2.00 | N/A | N/A / N/A | N/A / N/A | 04/02/1997 |
 | Ahlcon Paren | 37.75 | 38.55 | 4 / 800 | 40.00 / 14.00 | * |
 | Ahluwalia Co | 179.65 | 178.05 | 456 / 108513 | 188.00 / 27.55 | * |
 | Ahmed. Gas | 0.80 | 1.00 | 1 / 100 | 1.05 / 0.80 | 20/07/2001 |
 | Ahmed.forg | 66.45 | 66.80 | 322 / 47701 | 78.20 / 22.00 | * |
 | Ahmed.steel | 16.05 | 15.95 | 8 / 931 | 20.50 / 8.99 | * |
 | Ahura Weldng | 45.35 | 45.35 | 1 / 3000 | 45.35 / 45.35 | 21/11/2001 |
 | Ai Champdny | 27.50 | 27.50 | 8 / 169 | 36.00 / 13.50 | * |
 | Aiaengineer | 337.25 | 332.60 | 408 / 13147 | 390.60 / 102.05 | * |
 | Aimco Pesti. | 6.09 | 6.16 | 11 / 11800 | 8.95 / 4.02 | * |
 | Aircom. (I) | 1.25 | 1.20 | 1 / 500 | 3.00 / 0.60 | 25/04/2000 |
 | Aircom. Tch | 1.65 | 1.40 | 1 / 300 | 3.60 / 0.30 | 10/04/2000 |
 | Aishwarya Te | 32.80 | 32.50 | 194 / 41371 | 36.55 / 8.44 | * |
 | AJ Brothers | 2.25 | 1.85 | 2 / 300 | 12.00 / 0.85 | 24/01/2001 |
 | Ajanta Pharm | 116.85 | 103.85 | 6150 / 482423 | 122.40 / 50.00 | * |
 | Ajanta Soya | 8.35 | 8.82 | 50 / 5527 | 9.85 / 3.85 | * |
 | Ajanta Tubes | 23.80 | 26.00 | N/A / N/A | N/A / N/A | 31/03/1998 |
 | Ajcon Global | 13.96 | 14.18 | 28 / 2881 | 17.19 / 5.38 | * |
 | Ajel | 27.40 | 29.00 | 18 / 2801 | 55.25 / 20.80 | * |
 | Ajmera | 213.50 | 219.30 | 1848 / 114924 | 318.30 / 23.90 | * |
 | Ajwa Fun Wor | 18.62 | 17.74 | 27 / 7000 | N/A / N/A | 28/12/2007 |
 | Akai Asian | 57.00 | 56.00 | 1 / 100 | N/A / N/A | 31/01/2002 |
 | Akai Impex | 1.20 | 1.00 | 1 / 200 | 10.40 / 1.00 | 04/12/2000 |
 | Akanksha Fin | 10.00 | 10.08 | 2 / 83 | 13.16 / 2.63 | * |
 | Akar Laminat | 0.85 | 1.05 | 20 / 14272 | N/A / N/A | 31/01/2003 |
 | Akar Poly | 2.30 | N/A | N/A / N/A | N/A / N/A | 05/07/1996 |
 | Akar Tools L | 40.00 | 39.95 | 20 / 4675 | 41.75 / 13.85 | * |
 | Akash Agency | 65.00 | 67.50 | 1 / 50 | 67.50 / 65.00 | 28/08/2000 |
 | Akash Agro | 0.80 | N/A | N/A / N/A | N/A / N/A | 14/07/1997 |
 | Akash Hsg. | 1.00 | N/A | N/A / N/A | N/A / N/A | 12/09/1997 |
 | Akc Synthet. | 2.00 | 2.00 | 1 / 200 | 2.00 / N/A | 19/01/2000 |
 | AKG Acous | 5.00 | 5.60 | N/A / N/A | 9.50 / 2.00 | 26/02/1999 |
 | Akhil Cer | 0.65 | N/A | N/A / N/A | N/A / N/A | 10/10/1996 |
 | Akl Soft Inf | 0.57 | 0.59 | 1 / 300 | N/A / N/A | 19/09/2006 |
 | AKS Credits | 6.90 | N/A | N/A / N/A | N/A / N/A | 06/09/1996 |
 | Aksh Optifib | 20.25 | 20.15 | 115 / 19184 | 27.60 / 8.05 | * |
 | Aksharchem I | 12.60 | 13.25 | 3 / 60 | 16.45 / 5.75 | * |
 | Alacrity Elec | 2.81 | 3.50 | 3 / 300 | N/A / N/A | 18/05/2004 |
 | Alacrity Hsg | 2.31 | 1.94 | 1 / 500 | N/A / N/A | 14/05/2004 |
 | Alagendran Fin | 1.40 | 1.40 | 1 / 3000 | 2.65 / 1.30 | 26/03/2001 |
 | Al-amanat Fi | 10.00 | N/A | N/A / N/A | N/A / N/A | 25/03/1997 |
 | Alang Ind | 36.50 | 39.75 | 1 / 900 | N/A / N/A | 22/03/2001 |
 | Alang Marine | 1.55 | 2.00 | 1 / 500 | 2.40 / 1.55 | 15/05/2001 |
 | Albert David | 122.90 | 121.35 | 319 / 23316 | 140.00 / 41.00 | * |
 | Albr & Wilso | 129.00 | 134.45 | 11 / 160 | 138.00 / 68.05 | 16/12/2009 |
 | Alch Corp | 9.99 | 10.00 | 4 / 2015 | 16.60 / 8.50 | * |
 | Alchemie Org | 10.50 | 10.50 | 2 / 200 | 12.15 / 4.55 | 21/02/2002 |
 | Alchemist Lt | 160.30 | 160.00 | 577 / 115913 | 169.55 / 43.05 | * |
 | Alcobex Met | 17.00 | 17.45 | 3 / 1100 | 17.45 / 12.50 | 18/09/2009 |
 | Alembic Glas | 2888.20 | 2750.70 | 330 / 4795 | N/A / N/A | 27/12/2006 |
 | Alembic Ltd* | 42.00 | 42.00 | 1 / 100 | 44.00 / 30.00 | 29/10/2009 |
 | Alembic Ltd. | 46.40 | 45.00 | 1577 / 223542 | 56.25 / 29.65 | * |
 | Alert Petro | 13.50 | 13.00 | 1 / 50 | 13.50 / 12.00 | 25/01/2001 |
 | Alexcon Extru | 0.50 | 1.00 | N/A / N/A | 1.00 / 0.50 | 15/05/1998 |
 | Alexcon Foam | 1.05 | 1.25 | 1 / 500 | N/A / N/A | 30/01/2003 |
 | Alfa Exp | 1.40 | 1.85 | 1 / 100 | 4.10 / 1.05 | 30/03/2001 |
 | Alfa Ica (i) | 20.00 | 19.20 | 1 / 1 | 26.70 / 15.00 | * |
 | Alfa Laval | 1229.25 | 1237.35 | 19 / 176 | 1333.95 / 830.00 | * |
 | Alfa Transfo | 35.35 | 36.00 | 29 / 5250 | 51.05 / 20.65 | * |
 | Alfavison.ov | 15.20 | 15.20 | 1 / 125 | 25.05 / 9.58 | 09/12/2009 |
 | Alfred Herb | 170.00 | 170.00 | 1 / 1 | 212.50 / 80.00 | * |
 | Alka Diamond | 2.35 | 3.10 | 1 / 200 | 4.00 / 1.60 | 07/06/2001 |
 | Alka India | 0.44 | 0.45 | 91 / 248506 | 0.81 / 0.32 | * |
 | Alka Secur | 4.35 | 4.22 | 151 / 128918 | 33.00 / 3.06 | * |
 | Alkali | 124.80 | 127.20 | 628 / 25119 | 399.40 / 110.00 | * |
 | Alkyl Amines | 66.00 | 67.00 | 13 / 517 | 74.30 / 37.50 | * |
 | All Metal Prod | 3.50 | 3.00 | 4 / 600 | 6.60 / 1.00 | 20/10/2000 |
 | Allahabad Bk | 122.15 | 124.45 | 1178 / 118522 | 143.80 / 36.85 | * |
 | Allcargo Glo | 197.50 | 197.15 | 319 / 309933 | 927.10 / 173.05 | * |
 | Alliance Cap. | 1.80 | N/A | N/A / N/A | N/A / N/A | 20/03/1998 |
 | Alliance Credit | 2.50 | 2.50 | 1 / 100 | 6.85 / 1.25 | 25/05/1999 |
 | Alliance F. Mgmt | 2.80 | 4.50 | N/A / N/A | 2.90 / 2.80 | 03/04/1998 |
 | Allied Comp | 0.43 | 0.42 | 108 / 304519 | 5.00 / 0.35 | * |
 | Allied Digit | 229.80 | 229.10 | 2229 / 103747 | 559.50 / 146.05 | * |
 | Allied Resins | 1.00 | 1.00 | 1 / 1 | 1.10 / 1.00 | 05/09/2001 |
 | Allsec Tech | 37.85 | 38.85 | 3 / 200 | 48.00 / 16.20 | * |
 | Allsoft Corp | 5.00 | 5.65 | 1 / 25 | N/A / N/A | 09/04/2003 |
 | Almondz Cms | 15.05 | 14.79 | 10 / 2484 | 19.26 / 6.85 | * |
 | Almondz Glo | 48.00 | 48.80 | 26 / 46169 | 52.50 / 11.50 | * |
 | Alna Trading | 28.95 | N/A | 1 / 100 | N/A / N/A | 27/05/2009 |
 | Alok Inds. | 20.55 | 21.00 | 2416 / 1271692 | 29.50 / 11.55 | * |
 | Alp Exp | 2.50 | 2.00 | 1 / 300 | 5.00 / 0.20 | 26/10/1999 |
 | Alpa Lab | 12.94 | 12.78 | 57 / 17124 | 18.00 / 6.65 | * |
 | Alpha Drugs | 38.65 | 39.25 | 40 / 3558 | 68.00 / 29.10 | 20/04/2006 |
 | Alpha Graph | 2.25 | 2.25 | 4 / 4500 | N/A / N/A | 01/11/2000 |
 | Alpha Hi-tec | 2.00 | 1.91 | 10 / 5210 | 2.80 / 1.49 | * |
 | Alphageo (i) | 224.80 | 229.05 | 75 / 2121 | 283.15 / 69.35 | * |
 | Alpic Fin | 1.70 | 1.90 | 90 / 37449 | N/A / N/A | 12/02/2003 |
 | Alpine Cap. | 3.68 | 3.51 | 3 / 700 | N/A / N/A | 26/12/2007 |
 | Alpine Hsg. | 30.40 | 30.05 | 11 / 639 | 37.45 / 9.55 | * |
 | Alpine Inds | 0.30 | 0.35 | 1 / 500 | 3.05 / 0.30 | 19/03/2001 |
 | Alps Inds. | 11.30 | 11.26 | 251 / 71509 | 16.36 / 5.80 | * |
 | Alps Info | 0.50 | 0.60 | 130 / 408041 | N/A / N/A | 16/08/2002 |
 | Alps Labs | 2.40 | 1.95 | 1 / 200 | 20.00 / 1.95 | 11/08/2000 |
 | Alsa Const | 1.80 | 1.55 | 3 / 2200 | 4.90 / 0.75 | 19/07/2000 |
 | Alsa Marine | 0.40 | 0.35 | 1 / 500 | N/A / N/A | 08/10/2002 |
 | Alstom Power | 554.15 | 565.25 | 1888 / 40011 | 610.00 / 215.00 | * |
 | Altos (I) (PP) | 11.00 | 11.00 | N/A / N/A | 11.00 / 11.00 | 17/04/1998 |
 | Altos India | 5.25 | 5.90 | N/A / N/A | 25.10 / 4.00 | 04/12/1998 |
 | Alu Fluoride | 19.10 | 19.30 | 14 / 3445 | 26.80 / 7.50 | * |
 | Alum Ind Ex | 11.70 | 11.75 | 9 / 1333 | 17.26 / 4.66 | * |
 | Alumi Ind | 2.00 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Amajin Agro Exp | 7.75 | N/A | N/A / N/A | N/A / N/A | 14/06/1996 |
 | Amal Product | 7.70 | 8.10 | 5 / 1250 | 9.70 / 2.59 | * |
 | Amalg. Elec | 7.20 | 7.10 | 1 / 100 | 9.30 / 7.00 | 22/10/2001 |
 | Aman & Adi(p | 6.50 | 6.00 | 1 / 100 | 6.50 / 6.50 | 28/03/2000 |
 | Amani Trad | 214.00 | 212.80 | 2 / 11 | 270.45 / 24.80 | 17/12/2009 |
 | Amar Alcohol | 9.10 | N/A | N/A / N/A | 9.10 / 9.10 | 22/06/1998 |
 | Amar Dyechem | 7.55 | 10.00 | N/A / N/A | 13.00 / 4.20 | 23/04/1998 |
 | Amar Poly | 1.30 | N/A | N/A / N/A | N/A / N/A | 27/05/1997 |
 | Amar Raja Ba | 165.70 | 160.15 | 2807 / 177897 | 182.50 / 30.50 | * |
 | Amar Remedie | 49.20 | 46.30 | 2340 / 496527 | 50.60 / 13.20 | * |
 | Amardeep Ind | 14.20 | 14.00 | 2 / 5 | 22.40 / 6.00 | * |
 | Amarjothi Sp | 51.85 | 54.85 | 341 / 29328 | 58.95 / 17.00 | * |
 | Amb.cem.east | 113.35 | 114.15 | 109 / 9691 | 116.00 / 49.75 | 01/12/2006 |
 | Ambala Cem | 2.65 | 2.15 | 1 / 1000 | 10.55 / 2.15 | 15/03/2001 |
 | Ambe Hotel | 3.00 | N/A | N/A / N/A | N/A / N/A | 11/02/1997 |
 | Ambica Agar. | 11.63 | 11.40 | 154 / 97579 | 14.18 / 6.13 | * |
 | Ambik Proteins | 2.25 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Ambika Cotto | 133.00 | 135.30 | 606 / 31870 | 143.00 / 37.50 | * |
 | Ambitious Plast | 2.08 | 2.30 | 8 / 1201 | N/A / N/A | 05/07/2005 |
 | Ambuja Agro | 1.25 | N/A | N/A / N/A | N/A / N/A | 13/08/1997 |
 | Ambuja Ceme | 98.20 | 99.05 | 1264 / 186560 | 111.50 / 59.55 | * |
 | Ambuja Cemen | 5.00 | 5.07 | 54 / 48276 | 13.00 / 3.76 | 21/06/2004 |
 | Ambuja Elec | 0.95 | 0.80 | 1 / 200 | 0.95 / 0.70 | 16/05/2001 |
 | Ambuja Flour | 2.05 | N/A | N/A / N/A | N/A / N/A | 07/08/1997 |
 | Ambuja Foods | 1.30 | 1.65 | N/A / N/A | 5.50 / 1.05 | 26/02/1999 |
 | Ambuja Inds | 2.25 | N/A | N/A / N/A | 2.25 / 2.25 | 25/11/1998 |
 | Ambuja Ship | 0.50 | 1.50 | 1 / 100 | 3.00 / 0.50 | 27/08/1999 |
 | Ambuja Zinc | 1.05 | 1.00 | 1 / 300 | 6.30 / 0.60 | 26/04/2000 |
 | Amco India L | 31.20 | 30.60 | 79 / 9478 | 32.65 / 12.10 | * |
 | Amd Indus | 26.90 | 26.85 | 130 / 8902 | 33.90 / 10.35 | * |
 | Amee Cosmo | 5.00 | N/A | N/A / N/A | N/A / N/A | 18/03/1994 |
 | American Pai | 1.75 | N/A | N/A / N/A | N/A / N/A | 06/08/1997 |
 | American Rem | 150.00 | 150.00 | 2 / 400 | 150.00 / 45.00 | 03/12/1999 |
 | Amethi Text | 2.25 | N/A | N/A / N/A | N/A / N/A | 06/12/1996 |
 | Amex Carbon. | 7.00 | 7.00 | N/A / N/A | 7.00 / 6.50 | 22/12/1998 |
 | Amforge Ind. | 4.71 | 4.64 | 33 / 11595 | 6.00 / 2.46 | * |
 | Ami Computer | 1.67 | 1.41 | 3 / 1100 | N/A / N/A | 18/05/2004 |
 | Amigo Exports | 2.50 | N/A | N/A / N/A | N/A / N/A | 09/07/1997 |
 | Amines&plast | 40.50 | 39.80 | 2 / 100 | 43.80 / 24.90 | 17/12/2009 |
 | Aminex Chem | 2.05 | 2.10 | N/A / N/A | 5.00 / 0.35 | 04/09/1998 |
 | Amison Foods | 1.00 | 1.15 | 1 / 500 | 1.60 / 0.85 | 14/02/2001 |
 | Amit Alcohol | 4.75 | N/A | N/A / N/A | N/A / N/A | 30/04/1997 |
 | Amit Intnl. | 3.09 | 3.11 | 5 / 1343 | 4.70 / 2.19 | 17/12/2009 |
 | Amit Secur. | 26.00 | 26.10 | 5 / 25 | 27.40 / 8.10 | 17/12/2009 |
 | Amit Spin. | 2.90 | 3.00 | 23 / 13150 | 4.09 / 1.45 | * |
 | Ampro Prod | 3.00 | N/A | N/A / N/A | N/A / N/A | 16/07/1997 |
 | Amrapali Dev | 9.81 | 10.20 | 17 / 6980 | 13.48 / 3.10 | 17/12/2009 |
 | Amrapali Ind | 10.80 | 10.29 | 5 / 238 | 13.90 / 2.02 | * |
 | Amrawor Agri | 0.66 | 0.63 | 10 / 16005 | 1.16 / 0.44 | * |
 | Amrit Banas | 124.60 | 118.70 | 70 / 6151 | 131.00 / 25.00 | * |
 | Amrit Corp | 183.50 | 174.80 | 38 / 2372 | 183.50 / 47.05 | * |
 | Amrit Protin | 13.00 | N/A | N/A / N/A | N/A / N/A | 05/10/1995 |
 | Amrut Credit | 2.70 | N/A | N/A / N/A | N/A / N/A | 01/08/1997 |
 | Amrut Inds | 1.50 | 1.90 | N/A / N/A | 7.00 / 0.55 | 26/02/1999 |
 | Amrutanjan | 447.65 | 448.90 | 48 / 1298 | 601.00 / 300.00 | * |
 | Amtek Auto | 186.10 | 183.70 | 1951 / 331994 | 239.30 / 48.00 | * |
 | Amtek India | 48.55 | 49.35 | 317 / 34832 | 65.95 / 21.60 | * |
 | Amulya Leas. | 13.35 | 14.05 | 1 / 100 | 27.10 / 6.38 | 01/12/2009 |
 | Amzel Automo | 421.00 | 383.20 | 1 / 50 | 421.00 / 125.00 | 15/06/2005 |
 | AN Global | 9.75 | N/A | N/A / N/A | N/A / N/A | 10/04/1995 |
 | Anagram Fin | 3.55 | 7.00 | 2 / 900 | 25.00 / 2.20 | 29/04/1999 |
 | Anan Drug | 3.00 | N/A | N/A / N/A | N/A / N/A | 20/06/1997 |
 | Anand Cotspin | 2.00 | 2.00 | N/A / N/A | 2.30 / 1.50 | 03/11/1998 |
 | Anand Credit | 13.00 | 11.00 | 1 / 100 | 13.00 / 9.75 | 29/07/1999 |
 | Anand Elec. | 317.55 | 302.45 | 1 / 50 | 317.55 / 249.90 | 30/12/2008 |
 | Anant Raj Ind | 131.90 | 133.55 | 1458 / 117055 | 163.90 / 37.65 | * |
 | Anant Roto | 0.50 | N/A | N/A / N/A | N/A / N/A | 27/03/1997 |
 | Ananthi Const | 1.00 | N/A | N/A / N/A | N/A / N/A | 13/03/1997 |
 | Anasuya Spin | 5.50 | N/A | N/A / N/A | N/A / N/A | 12/06/1997 |
 | Ancent Soft. | 3.83 | 3.65 | 3 / 845 | 10.12 / 3.48 | * |
 | Anco Comm | 2.15 | 2.65 | 42 / 29150 | N/A / N/A | 12/02/2003 |
 | Andhra Bank | 102.35 | 105.80 | 1683 / 276763 | 124.70 / 37.00 | * |
 | Andhra Cemen | 25.05 | 25.45 | 204 / 58595 | 35.25 / 14.80 | * |
 | Andhra Cements | 8.00 | N/A | N/A / N/A | N/A / N/A | 22/11/1995 |
 | Andhra Mech | 0.45 | N/A | N/A / N/A | N/A / N/A | 25/07/1997 |
 | Andhra Paper | 92.95 | 89.50 | 63 / 9861 | 93.65 / 35.00 | * |
 | Andhra Petro | 14.18 | 14.18 | 761 / 409704 | 19.50 / 8.06 | * |
 | Andhra Sugar | 117.45 | 116.10 | 204 / 14114 | 159.80 / 52.10 | * |
 | Andhra Valley | 66.00 | 42.00 | 1 / 90000 | 66.00 / 38.70 | 22/06/2000 |
 | Andrew Yule | 54.05 | 55.00 | 185 / 21609 | 71.00 / 15.25 | * |
 | Ang Auto | 42.55 | 42.65 | 25 / 3729 | 62.95 / 23.90 | * |
 | Anik Inds | 77.10 | 79.45 | 41 / 2906 | 87.05 / 13.50 | * |
 | Anik Ship Brkg | 10.00 | N/A | N/A / N/A | N/A / N/A | 03/01/1997 |
 | Anik Steels | 1.90 | N/A | N/A / N/A | N/A / N/A | 29/09/1997 |
 | Anil Alums | 10.00 | N/A | N/A / N/A | N/A / N/A | 17/05/1996 |
 | Anil Chem | 19.74 | 18.80 | 4 / 1300 | N/A / N/A | 15/04/2008 |
 | Anil Modi | 16.00 | 16.00 | 3 / 400 | 49.05 / 10.03 | * |
 | Anil Product | 127.90 | 127.40 | 28 / 1345 | 163.00 / 35.00 | * |
 | Anil Sp Stel | 11.66 | 11.30 | 84 / 17712 | 15.00 / 5.01 | * |
 | Anjani Fabri | 11.00 | 11.35 | 4 / 705 | 16.18 / 8.00 | * |
 | Anjani Finl | 14.30 | 14.80 | 2 / 300 | 17.20 / 8.10 | 10/12/2009 |
 | Anjani Portl | 33.55 | 34.10 | 59 / 11878 | 42.40 / 15.00 | * |
 | Anjani Solvents | 5.50 | N/A | N/A / N/A | N/A / N/A | 08/03/1996 |
 | Anjani Synt. | 2.37 | 2.41 | 28 / 39799 | 55.25 / 2.09 | * |
 | Anka India | 2.00 | N/A | 1 / 500 | N/A / N/A | 28/06/2002 |
 | Ankit Metal | 18.80 | 18.70 | 81 / 14078 | 29.40 / 9.00 | * |
 | Ankit Yarns | 0.50 | 0.15 | N/A / N/A | 0.50 / 0.50 | 22/03/1999 |
 | Ankur Drugs | 195.30 | 198.00 | 569 / 15958 | 249.05 / 51.00 | * |
 | Ankush Finst | 3.68 | 3.79 | 21 / 15937 | 6.03 / 2.64 | * |
 | Anmol Dairy | 1.55 | 1.45 | 1 / 500 | 5.00 / 0.75 | 28/02/2000 |
 | Anmol Drugs | 4.50 | N/A | N/A / N/A | N/A / N/A | 25/10/1996 |
 | Anna Foils | 3.25 | 2.95 | 1 / 300 | 6.00 / 2.15 | 05/04/2002 |
 | Anna Infra | 14.05 | 14.00 | 1 / 25 | 19.60 / 6.00 | 11/12/2009 |
 | Ans Ltd | 8.70 | 9.15 | 1 / 100 | 20.00 / 8.70 | 04/12/2009 |
 | Ansal Build. | 79.90 | 82.70 | 293 / 31600 | 87.10 / 16.35 | * |
 | Ansal Hous. | 62.50 | 61.80 | 1050 / 110262 | 78.45 / 17.00 | * |
 | Ansal Infras | 67.00 | 68.00 | 2327 / 287263 | 89.20 / 20.60 | * |
 | Anshuni Com. | 4.00 | 3.50 | 1 / 100 | 4.00 / 4.00 | 10/03/2000 |
 | Antarctica | 2.31 | 2.18 | 17 / 1700 | 0.80 / 0.25 | 18/05/2004 |
 | Antif Bearng | 77.70 | 79.35 | 35 / 2208 | 83.50 / 23.20 | * |
 | Anu Labs | 8.88 | 9.06 | 2032 / 984999 | 450.00 / 7.00 | * |
 | Anugraha Jew | 2.00 | 2.30 | 2 / 200 | 8.00 / 1.60 | 21/09/2000 |
 | Anugraha Wd Prod | 0.30 | 0.20 | N/A / N/A | 0.30 / 0.30 | 16/04/1998 |
 | Anuh Pharma | 330.35 | 334.00 | 21 / 310 | 375.00 / 130.05 | * |
 | Anukaran Com | 18.32 | 17.45 | 1 / 5 | 18.32 / 9.50 | 20/11/2009 |
 | Anusha Intl | 3.10 | N/A | N/A / N/A | N/A / N/A | 20/08/1996 |
 | Anuvin Inds | 4.80 | 6.35 | 2 / 1000 | 6.35 / 4.80 | 24/03/2000 |
 | AP Scooter | 3.75 | N/A | N/A / N/A | N/A / N/A | 02/06/1995 |
 | AP Tanneries | 6.70 | 8.00 | N/A / N/A | 8.00 / 5.00 | 19/02/1999 |
 | Apar Indus. | 168.30 | 169.10 | 118 / 5237 | 199.80 / 62.00 | * |
 | Apcotex Ind | 81.70 | 81.70 | 68 / 4746 | 85.00 / 30.25 | * |
 | Apex Interte | 6.50 | 6.25 | 2 / 600 | 25.40 / 3.65 | 05/05/2000 |
 | Apis | 50.00 | N/A | 1 / 50 | N/A / N/A | 28/10/2009 |
 | Aplab Ltd. | 41.75 | 42.50 | 8 / 1700 | 68.80 / 25.80 | * |
 | Apm Indus. | 40.75 | 43.55 | 77 / 12532 | 44.35 / 8.63 | * |
 | Apollo Fin I | 12.50 | 12.55 | 2 / 200 | 15.25 / 6.87 | * |
 | Apollo Hosp. | 564.50 | 563.65 | 296 / 15771 | 625.00 / 350.00 | * |
 | Apollo Sindh | 382.40 | 400.15 | 26 / 6050 | 854.40 / 105.00 | 12/05/2008 |
 | Apollo Tubes | 5.00 | N/A | N/A / N/A | N/A / N/A | 11/02/1997 |
 | Apollo Tyres | 47.70 | 48.85 | 2964 / 823879 | 57.20 / 14.75 | * |
 | Apple Amusem | 11.65 | 14.55 | 1 / 200 | 25.15 / 11.65 | 31/03/2003 |
 | Apple Credit | 1.60 | 1.75 | 2 / 600 | N/A / N/A | 15/02/2002 |
 | Apple Finance | 5.30 | 5.50 | 56 / 23242 | 7.77 / 1.33 | * |
 | Appollo Stons | 2.50 | N/A | N/A / N/A | N/A / N/A | 20/03/1997 |
 | APR | 19.70 | 18.25 | 1 / 1 | 32.80 / 12.00 | 21/07/2000 |
 | APS Star Ind | 1.00 | 1.00 | 10 / 500 | 7.30 / 0.45 | 23/03/2001 |
 | Apte Amal. | 70.00 | N/A | N/A / N/A | N/A / N/A | 30/12/1997 |
 | Aptech | 177.50 | 182.45 | 4429 / 355643 | 296.00 / 64.75 | * |
 | Apw Pres | 135.25 | 138.65 | 36 / 1641 | 152.00 / 45.00 | * |
 | Aquadev (I) | 2.25 | N/A | N/A / N/A | N/A / N/A | 13/03/1996 |
 | Aquamarine | 1.25 | N/A | N/A / N/A | N/A / N/A | 07/02/1997 |
 | Aramusk Dev. | 7.55 | 10.00 | 2 / 47600 | 12.45 / 7.55 | 16/08/2000 |
 | Aravali Dairy | 1.50 | N/A | N/A / N/A | N/A / N/A | 27/03/1997 |
 | Aravali Pipe | 0.60 | 0.50 | N/A / N/A | 0.60 / 0.25 | 02/09/1998 |
 | Aravali Sec. | 13.64 | 13.89 | 129 / 31124 | 15.58 / 6.86 | * |
 | Arcadia Merc | 0.50 | N/A | N/A / N/A | N/A / N/A | 17/10/1997 |
 | Arcee Indust | 3.95 | 4.01 | 1 / 500 | 5.25 / 1.46 | * |
 | Archana Soft | 2.10 | 2.60 | 2 / 10 | N/A / N/A | 31/01/2003 |
 | Archidply In | 32.40 | 31.80 | 507 / 49682 | 38.50 / 12.55 | * |
 | Archies Ltd | 97.25 | 100.25 | 75 / 3440 | 124.55 / 33.20 | * |
 | Archit Holdi | 16.00 | N/A | N/A / N/A | N/A / N/A | 23/05/1997 |
 | Arcotech Ltd | 24.85 | 24.25 | 19 / 11351 | 30.73 / 1.01 | * |
 | Arcutti.tea | 10.00 | 9.05 | 1 / 100 | 12.00 / 9.05 | 29/11/1999 |
 | Ardi Invest. | 2.39 | 2.28 | 1 / 100 | N/A / N/A | 25/04/2007 |
 | Arealty | 13.80 | 14.00 | 36 / 7762 | 65.00 / 10.55 | * |
 | Areva | 270.90 | 272.25 | 1282 / 73365 | 386.00 / 158.00 | * |
 | Arex Ind. | 12.84 | 12.23 | 5 / 1200 | 13.51 / 8.50 | 17/12/2009 |
 | Arhant Suede | 33.50 | N/A | N/A / N/A | N/A / N/A | 14/11/1997 |
 | Arhat Inds | 0.90 | 0.75 | 1 / 100 | 3.55 / 0.70 | 30/06/2000 |
 | Ari Consolid | 122.15 | 101.80 | 2 / 90 | N/A / N/A | 20/07/2005 |
 | Aries Agro | 65.10 | 65.95 | 80 / 5637 | 81.45 / 24.50 | * |
 | Arihant Aven | 3.00 | 1.00 | 1 / 100 | 8.90 / 1.00 | 08/10/1999 |
 | Arihant Cap. | 70.50 | 68.10 | 54 / 16886 | 75.00 / 21.70 | * |
 | Arihant Cl. Fin | 7.00 | N/A | N/A / N/A | 7.00 / 7.00 | 17/04/1998 |
 | Arihant Corp | 1.90 | N/A | N/A / N/A | N/A / N/A | 21/11/1996 |
 | Arihant Cotspin | 0.40 | 0.40 | 1 / 200 | 0.60 / 0.35 | 03/08/2001 |
 | Arihant Ent. | 7.00 | 7.00 | N/A / N/A | 7.00 / 7.00 | 17/04/1998 |
 | Arihant Foun | 129.50 | 128.00 | 69 / 3968 | 235.00 / 26.05 | * |
 | Arihant Ind. | 6.00 | 6.01 | 4 / 1050 | N/A / N/A | 16/12/2004 |
 | Arihant Mangal | 4.95 | N/A | N/A / N/A | N/A / N/A | 02/05/1997 |
 | Arihant Petro | 29.00 | N/A | N/A / N/A | N/A / N/A | 05/06/1996 |
 | Arihant Sec. | 15.50 | 16.00 | 1 / 1300 | 16.00 / 15.25 | 07/11/2008 |
 | Arihant St. | 3.25 | N/A | N/A / N/A | N/A / N/A | 26/07/1996 |
 | Arihant Thermo | 2.60 | N/A | N/A / N/A | N/A / N/A | 31/07/1997 |
 | Arihant Thread | 2.20 | 2.20 | 1 / 2 | N/A / N/A | 18/09/2002 |
 | Arihant Tourneso | 2.00 | 2.45 | 3 / 1500 | 2.95 / 0.50 | 22/08/2000 |
 | Aristocrat | 56.60 | 58.80 | 13 / 3541 | 81.00 / 28.00 | 07/02/2008 |
 | Arlabs | 1.40 | 1.40 | 1 / 100 | 2.45 / 0.80 | 05/03/2001 |
 | Arlem Brew | 2.00 | 2.00 | 1 / 450 | 2.30 / 2.00 | 25/07/2002 |
 | Arm Poly | 1.50 | N/A | N/A / N/A | N/A / N/A | 23/08/1996 |
 | Armaan Elec | 2.15 | 2.50 | 7 / 3300 | 5.50 / 0.40 | 19/11/1999 |
 | Arman Fin | 9.00 | 8.58 | 1 / 300 | 13.65 / 5.74 | * |
 | Arms Paper | 8.25 | 8.67 | 6 / 700 | 15.05 / 5.62 | * |
 | Aro Granite | 41.80 | 41.55 | 13 / 1026 | 60.00 / 25.35 | * |
 | Aro Granite* | 43.00 | N/A | 3 / 500 | N/A / N/A | 31/08/2009 |
 | Arochem Silv | 3.00 | 3.10 | 1 / 1000 | 4.50 / 2.00 | 01/08/2000 |
 | Aroni Comm | 44.45 | 43.00 | 2 / 250 | 71.25 / 20.00 | 17/12/2009 |
 | Arora Fibres | 3.15 | 3.20 | 15 / 30780 | 3.25 / 1.35 | * |
 | Arpan Leasing | 4.70 | 7.65 | 1 / 200 | 13.65 / 7.65 | 18/11/1999 |
 | Arrow Coated | 14.21 | 13.54 | 6 / 1063 | 15.75 / 8.09 | * |
 | Arrow Sec | 1.75 | N/A | N/A / N/A | N/A / N/A | 01/10/1996 |
 | Arrow Tex | 8.11 | 8.06 | 6 / 1850 | 25.00 / 7.05 | * |
 | Arrow Webtex | 662.70 | 701.95 | 553 / 15854 | 948.30 / 106.60 | 21/12/2006 |
 | Arshyia Intl | 188.25 | 187.10 | 1701 / 105134 | 193.95 / 42.55 | * |
 | Arsi Cosmetics | 2.00 | N/A | N/A / N/A | N/A / N/A | 22/01/1997 |
 | Artech Power | 2.00 | 2.00 | 1 / 10000 | 2.80 / 2.00 | 11/06/2001 |
 | Artefact Pr | 85.05 | 86.30 | 4 / 159 | 109.95 / 25.10 | * |
 | Artheon | 48.70 | 49.65 | 1 / 50 | 49.65 / 40.55 | 18/11/2009 |
 | Arti Agro Inds | 11.00 | N/A | N/A / N/A | N/A / N/A | 07/01/1997 |
 | Artillegence | 2.90 | 2.79 | 16 / 1425 | 3.05 / 1.40 | * |
 | Artson Eng | 56.75 | 57.40 | 131 / 16476 | 76.70 / 13.15 | * |
 | Arun Mantex | 3.55 | 4.70 | 1 / 300 | 4.70 / 1.00 | 05/03/2001 |
 | Arun Pipes | 11.55 | 12.50 | 1 / 100 | 12.50 / 11.55 | 29/03/2000 |
 | Arun Process | 4.40 | N/A | 1 / 100 | N/A / N/A | 28/03/2005 |
 | Aruna Sugars | 22.50 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Aruna Sunrise | 5.00 | 5.18 | 21 / 2810 | N/A / N/A | 20/12/2004 |
 | Arunoday | 4.00 | 4.06 | 5 / 4000 | N/A / N/A | 03/03/2008 |
 | Arvin Liquid | 1.50 | N/A | N/A / N/A | N/A / N/A | 13/02/1997 |
 | Arvind Chem. | 33.65 | 35.25 | 3824 / 707573 | 64.40 / 31.20 | * |
 | Arvind Inter | 12.50 | 12.55 | 6 / 1850 | 16.75 / 3.67 | * |
 | Arvind Ltd | 38.35 | 37.80 | 6637 / 1798920 | 41.45 / 10.60 | * |
 | Arvind Pol | 8.00 | N/A | N/A / N/A | N/A / N/A | 13/04/1999 |
 | Arvind Produ | 4.11 | 4.12 | 83 / 40511 | 5.80 / 1.76 | * |
 | Arvind Rash. Udy | 3.00 | N/A | N/A / N/A | N/A / N/A | 03/07/1997 |
 | Arvind Rem. | 1.87 | 1.92 | 206 / 411302 | 2.64 / 1.02 | * |
 | Aryaman Fin. | 13.00 | 12.40 | 1 / 100 | 15.75 / 8.57 | * |
 | Aryan Fin. | 0.25 | 0.30 | 3 / 600 | 3.10 / 0.25 | 11/01/2001 |
 | Aryan Pest. | 12.00 | 12.95 | 1 / 200 | 29.00 / 6.50 | 30/08/2000 |
 | AS Rototec(P | 30.00 | N/A | N/A / N/A | N/A / N/A | 04/08/1995 |
 | Asahi Fibres | 1.05 | 1.35 | 1 / 100 | 1.80 / 1.00 | 16/02/2001 |
 | Asahi In.gla | 64.60 | 64.30 | 824 / 98120 | 78.20 / 33.00 | * |
 | Asahi Infra. | 1.00 | 1.00 | 1506 / 2415735 | 2.07 / 0.50 | * |
 | Asahi Song | 30.80 | 30.25 | 39 / 5179 | 36.00 / 11.70 | * |
 | Ascent Exim | 1.86 | 1.86 | 5 / 1450 | 3.81 / 1.48 | * |
 | Asha Agro Inds | 1.00 | N/A | N/A / N/A | N/A / N/A | 01/09/1997 |
 | Ashapura Ltd | 64.85 | 66.45 | 687 / 89953 | 73.70 / 18.55 | * |
 | Ashari Prop | 1.75 | N/A | N/A / N/A | N/A / N/A | 21/03/1997 |
 | Ashco Niul | 1.35 | 1.41 | 171 / 286500 | 14.74 / 1.26 | * |
 | Ashiana Agro | 2.90 | 2.80 | 1 / 100 | 4.11 / 2.20 | 14/12/2009 |
 | Ashiana Hou | 113.85 | 115.10 | 151 / 19901 | 135.00 / 24.00 | * |
 | Ashiana Isp. | 11.00 | 10.54 | 9 / 701 | 14.56 / 5.90 | * |
 | Ashim Inv | 16.00 | 16.80 | 6 / 1116 | 102.00 / 13.60 | 20/11/2008 |
 | Ashima Ltd. | 5.50 | 5.57 | 41 / 13585 | 7.20 / 2.01 | * |
 | Ashirwad Cap | 2.08 | 2.00 | 37 / 21367 | 2.70 / 1.05 | * |
 | Ashirwad Stl | 10.04 | 10.25 | 6 / 1325 | 13.37 / 5.53 | * |
 | Ashish Poly. | 4.83 | 4.60 | 5 / 329 | 5.30 / 3.20 | * |
 | Ashnoor Tex. | 9.00 | 9.41 | 1 / 200 | 11.72 / 8.08 | 23/11/2009 |
 | Ashok Fash | 2.10 | 3.80 | N/A / N/A | 3.80 / 1.50 | 18/09/1998 |
 | Ashok Le. Fin. | 107.15 | 103.90 | 91 / 3030 | 139.95 / 48.60 | 07/07/2004 |
 | Ashok Leyl. | 48.90 | 49.60 | 1314 / 243327 | 55.85 / 13.40 | * |
 | Ashok Org | 2.25 | 2.95 | 13 / 10700 | 12.25 / 1.70 | 27/03/2001 |
 | Ashoka Ref | 1.10 | N/A | N/A / N/A | N/A / N/A | 01/08/1997 |
 | Ashok-alco | 11.45 | 12.05 | 11 / 2000 | 14.58 / 4.06 | * |
 | Ashram Online | 0.60 | 0.60 | 1 / 400 | N/A / N/A | 14/02/2002 |
 | Ashutosh Paper | 9.50 | N/A | N/A / N/A | N/A / N/A | 20/08/1996 |
 | Asia Pac. Invt | 3.75 | 2.00 | 1 / 500 | N/A / N/A | 23/04/1999 |
 | Asia Pacific Inv | 1.00 | N/A | N/A / N/A | N/A / N/A | 18/02/1998 |
 | Asia Pack | 11.95 | 11.95 | 1 / 100 | 14.70 / 8.00 | 13/12/2000 |
 | Asiacorp Sec | 2.00 | 1.00 | N/A / N/A | 2.00 / 1.00 | 05/06/1998 |
 | Asiahr Tech | 2.35 | 2.24 | 2 / 202 | 4.29 / 1.70 | * |
 | Asian Agalit | 3.00 | 3.00 | 1 / 400 | 85.10 / 1.25 | 23/04/1999 |
 | Asian Alloys | 4.00 | 4.00 | 1 / 500 | 4.00 / 4.00 | 21/03/2000 |
 | Asian Bear | 1.45 | 1.50 | 18 / 2000 | N/A / N/A | 31/01/2003 |
 | Asian Cables | 3.00 | N/A | N/A / N/A | N/A / N/A | 28/11/1997 |
 | Asian Closures | 2.00 | N/A | N/A / N/A | N/A / N/A | 18/03/1996 |
 | Asian Coffee | 26.05 | 27.00 | 56 / 10900 | 36.60 / 15.25 | 22/10/1999 |
 | Asian Consolid | 9.50 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Asian Electr | 39.35 | 39.35 | 1919 / 314367 | 52.25 / 17.00 | * |
 | Asian Fert | 1.15 | 1.15 | 1 / 500 | 1.45 / 0.80 | 21/03/2001 |
 | Asian Films | 0.32 | 0.33 | 34 / 121482 | 0.52 / 0.22 | * |
 | Asian Flora | 10.90 | N/A | N/A / N/A | N/A / N/A | 11/10/1996 |
 | Asian Foods | 89.00 | 90.00 | 1 / 50 | 85.00 / 64.25 | 07/05/1999 |
 | Asian Granit | 55.65 | 56.25 | 19 / 9679 | 74.00 / 11.90 | * |
 | Asian Hotels | 502.50 | 497.10 | 79 / 1513 | 554.00 / 190.00 | * |
 | Asian I Netw | 9.40 | 9.18 | 7 / 489 | 13.30 / 4.25 | * |
 | Asian Indl | 1.00 | 1.30 | 1 / 200 | 8.00 / 1.00 | 29/06/2000 |
 | Asian Lakto | 1.60 | N/A | N/A / N/A | N/A / N/A | 04/11/1996 |
 | Asian Oilfie | 61.25 | 62.40 | 424 / 70784 | 81.40 / 24.30 | * |
 | Asian Paints | 1799.65 | 1772.15 | 522 / 16733 | 1811.00 / 680.90 | * |
 | Asian Petro | 1.80 | N/A | 2 / 1000 | N/A / N/A | 27/12/2002 |
 | Asian Sec | 2.00 | N/A | N/A / N/A | N/A / N/A | 10/02/1997 |
 | Asian Star | 1239.10 | 1197.20 | 44 / 3901 | 1999.00 / 753.00 | * |
 | Asian Star (PP) | 38.90 | N/A | N/A / N/A | N/A / N/A | 23/08/1996 |
 | Asian Tea | 31.60 | 32.25 | 43 / 4781 | 43.45 / 15.15 | * |
 | Asian Tractors | 6.00 | N/A | N/A / N/A | N/A / N/A | 02/06/1995 |
 | Asian Vegpro | 1.00 | 0.90 | N/A / N/A | 1.00 / 0.90 | 27/01/1999 |
 | Asianlak Capl | 7.00 | N/A | N/A / N/A | N/A / N/A | 19/08/1996 |
 | Asiatic Food | 3.10 | N/A | N/A / N/A | N/A / N/A | 29/07/1997 |
 | Asiatic Inf. | 1.70 | 1.45 | 1 / 500 | 3.20 / 0.50 | 26/11/1999 |
 | Asit C Fin | 60.75 | 57.90 | 1 / 5 | 85.20 / 21.80 | * |
 | Aslo Steel | 3.00 | N/A | N/A / N/A | 3.00 / 3.00 | 01/07/1998 |
 | Asm Technolo | 27.00 | 27.00 | 16 / 1180 | 44.00 / 23.75 | * |
 | ASP Invt | 11.00 | N/A | N/A / N/A | N/A / N/A | 03/07/1995 |
 | ASR Agro | 11.00 | N/A | N/A / N/A | N/A / N/A | 02/12/1997 |
 | Assam Co.ltd | 18.65 | 18.95 | 1146 / 501874 | 23.80 / 6.20 | * |
 | Assam Petro | 7.49 | 7.14 | 1 / 50 | 7.49 / 7.49 | 24/09/2009 |
 | Assambrook | 15.65 | 16.35 | 38 / 10300 | N/A / N/A | 07/03/2008 |
 | Asso. Bus. Cr. | 2.00 | 2.00 | N/A / N/A | 2.00 / 2.00 | 05/11/1998 |
 | Asso. Cements.(Rt | 1500.00 | N/A | N/A / N/A | N/A / N/A | 17/11/1995 |
 | Asso. Ceramics | 9.00 | N/A | N/A / N/A | N/A / N/A | 04/10/1996 |
 | Asso.alcohol | 33.90 | 32.55 | 35 / 3506 | 44.00 / 13.05 | * |
 | Asso.tex.rub | 2.20 | 2.50 | 1 / 100 | 3.00 / 2.20 | 29/03/2000 |
 | Assoc.finlea | 2.90 | 2.35 | 3 / 300 | 5.75 / 2.35 | 16/03/2001 |
 | Assoc.marmo | 8.10 | 8.28 | 2 / 300 | N/A / N/A | 21/09/2005 |
 | Assoc.stone | 68.75 | 70.10 | 24 / 1871 | 90.05 / 23.00 | * |
 | Asta Refiner | 3.25 | N/A | N/A / N/A | N/A / N/A | 22/07/1997 |
 | Astec Life | 82.25 | 84.75 | 2673 / 349330 | 96.10 / 80.00 | * |
 | Astra Micro | 65.65 | 66.70 | 847 / 93162 | 96.70 / 35.75 | * |
 | Astral Poly | 166.05 | 171.45 | 305 / 17941 | 181.00 / 30.70 | * |
 | Astrazen.ph. | 906.95 | 921.65 | 80 / 1525 | 1109.00 / 421.00 | * |
 | Atash Ind. | 1.20 | 1.50 | 2 / 1400 | 4.15 / 0.20 | 19/11/1999 |
 | Atash Securi | 8.25 | N/A | N/A / N/A | N/A / N/A | 13/05/1997 |
 | Atcom Techno | 3.19 | 3.04 | 45 / 17413 | N/A / N/A | 08/09/2006 |
 | Athena Fin | 4.72 | 3.94 | 129 / 46612 | N/A / N/A | 20/12/2004 |
 | Atlanta | 172.45 | 172.20 | 18898 / 1779353 | 185.70 / 30.75 | * |
 | Atlantic Spg | 7.20 | N/A | 2 / 2 | 8.75 / 2.50 | 31/12/2001 |
 | Atlas Copco | 791.10 | 783.00 | 49 / 404 | 903.00 / 335.05 | * |
 | Atlas Cycles | 202.20 | 208.30 | 907 / 36523 | 222.90 / 65.45 | * |
 | Atlas Soya | 1.50 | N/A | N/A / N/A | N/A / N/A | 01/07/1997 |
 | Atma Steel | 2.20 | 2.25 | 1 / 100 | 7.00 / 0.30 | 24/02/2000 |
 | Atn Inter. | 1.79 | 1.50 | 409 / 540551 | 2.07 / 0.71 | * |
 | Atul | 80.90 | 82.30 | 1052 / 104171 | 90.50 / 34.00 | * |
 | Atul Auto | 50.85 | 51.00 | 11 / 420 | 56.70 / 19.15 | * |
 | Atul Glass | 3.95 | 4.00 | 5 / 1100 | 9.00 / 1.60 | 14/01/2000 |
 | Aturia Cont. | 2.30 | 3.00 | 1 / 200 | 4.70 / 1.10 | 27/03/2000 |
 | ATV Proj | 0.35 | 0.45 | 7 / 18300 | 3.80 / 0.35 | 07/09/2001 |
 | Aunde Faze | 16.25 | 16.25 | 9 / 630 | 21.80 / 5.71 | * |
 | Aurang Paper | 6.10 | 5.89 | 1 / 2 | 8.16 / 1.98 | * |
 | Auriferous Aqua | 3.25 | N/A | N/A / N/A | N/A / N/A | 22/03/1996 |
 | Aurionpro So | 270.00 | 269.80 | 27 / 1652 | 283.00 / 54.20 | * |
 | Auro Lab. | 4.35 | 4.57 | 2 / 500 | 6.14 / 1.94 | 17/12/2009 |
 | Aurob.pharma | 894.45 | 887.15 | 1313 / 50371 | 925.00 / 126.50 | * |
 | Auroknit Exp | 10.50 | N/A | N/A / N/A | N/A / N/A | 22/09/1995 |
 | Auroma Coke | 10.75 | 10.27 | 18 / 3100 | 12.29 / 5.60 | * |
 | Auromed | 10.00 | N/A | N/A / N/A | N/A / N/A | 04/02/1997 |
 | Aurum Electro | 3.00 | N/A | N/A / N/A | N/A / N/A | 18/04/1994 |
 | Ausom Ent | 21.79 | 20.76 | 24 / 8544 | 21.79 / 4.95 | * |
 | Austin Engg. | 83.60 | 84.70 | 280 / 19376 | 116.20 / 38.15 | * |
 | Austral Coke | 10.47 | 9.98 | 1370 / 1215995 | 56.10 / 7.55 | * |
 | Auto Axles | 360.65 | 366.10 | 14 / 1060 | 411.00 / 70.25 | * |
 | Auto Cor.goa | 232.35 | 230.90 | 23 / 1226 | 267.50 / 95.05 | * |
 | Auto Pins(i) | 28.05 | 26.00 | 1 / 100 | 28.05 / 26.00 | 29/06/1999 |
 | Auto Prod | 4.50 | 4.00 | 1 / 100 | 8.10 / 4.00 | 12/10/2000 |
 | Auto Tension | 1.25 | 1.50 | N/A / N/A | N/A / N/A | 19/03/1998 |
 | Autoind | 120.55 | 123.95 | 147 / 8520 | 155.40 / 44.00 | * |
 | Autolite(i) | 29.30 | 29.00 | 28 / 2154 | 40.10 / 14.00 | * |
 | Automotive S | 61.00 | 61.80 | 7 / 190 | 71.70 / 18.65 | * |
 | Autopac Indu | 27.00 | N/A | N/A / N/A | N/A / N/A | 26/02/1997 |
 | Autopal Ind. | 1.40 | 1.85 | 2 / 1500 | 5.85 / 1.25 | 23/01/2001 |
 | Autorid.fin | 2.32 | 2.42 | 19 / 7400 | 3.05 / 1.23 | * |
 | Autorid.inte | 40.15 | 38.25 | 1 / 200 | N/A / N/A | 27/04/2006 |
 | Available Fi | 9.40 | 9.89 | 1 / 25 | 15.15 / 5.63 | 15/12/2009 |
 | Avantel Ltd | 55.90 | 55.15 | 57 / 3929 | 85.10 / 27.55 | * |
 | Avanti Feeds | 23.40 | 20.50 | 96 / 18590 | 25.25 / 14.00 | * |
 | Avaya Global | 182.35 | 178.15 | 1095 / 67827 | 218.10 / 64.05 | * |
 | Aventis Ph. | 1529.75 | 1525.00 | 50 / 1705 | 1635.00 / 803.15 | * |
 | Avery India | 133.45 | 133.25 | 10 / 580 | 140.00 / 45.90 | 07/09/2009 |
 | Averybbph | 35.00 | 35.00 | 1 / 128 | 35.00 / 35.00 | 30/12/2004 |
 | AVI Exp | 1.80 | 1.70 | 1 / 200 | 6.15 / 1.70 | 02/08/2000 |
 | AVI Inds | 3.65 | 2.95 | 1 / 100 | 5.25 / 2.30 | 18/01/2001 |
 | Avi Photochm | 1.30 | 1.30 | 1 / 500 | 10.55 / 1.15 | 14/02/2001 |
 | Avikem Resins | 1.00 | 1.00 | 1 / 14000 | 1.60 / 0.40 | 05/11/1999 |
 | Avinash Info | 1.85 | 2.30 | 2 / 400 | N/A / N/A | 23/01/2004 |
 | Aviva Inds | 16.50 | 15.75 | 8 / 709 | 21.98 / 7.15 | * |
 | Avon Corp | 8.62 | 8.98 | 208 / 85953 | 13.20 / 3.92 | * |
 | Avon Inds | 2.00 | 2.00 | 1 / 200 | 3.95 / 1.25 | 01/02/2001 |
 | Avon Merc | 12.00 | N/A | N/A / N/A | N/A / N/A | 26/06/1996 |
 | Avon Organic | 38.85 | 37.00 | 145 / 32049 | 46.10 / 12.69 | * |
 | AVS Inds | 3.80 | 4.00 | 1 / 100 | 4.80 / 1.10 | 28/02/2000 |
 | AVS Wld Trade | 62.80 | 66.00 | N/A / N/A | N/A / N/A | 17/03/1998 |
 | Avt Natural | 77.75 | 77.60 | 8 / 370 | 91.75 / 50.05 | * |
 | Awas Ayogen | 3.75 | N/A | N/A / N/A | N/A / N/A | 05/03/1997 |
 | Axel Polymer | 4.98 | 4.79 | 17 / 2953 | 19.75 / 4.00 | * |
 | Axis Bank | 933.95 | 941.90 | 7739 / 324118 | 1062.90 / 278.50 | * |
 | Axis Capital | 38.05 | 38.50 | 40 / 3927 | 43.40 / 12.30 | * |
 | Axit It Ltd | 62.45 | 64.30 | 106 / 12883 | 83.20 / 9.58 | * |
 | Axon Infotec | 15.00 | 14.71 | 42 / 6954 | 19.58 / 7.00 | * |
 | Axtel Indus. | 11.51 | 11.67 | 2 / 639 | 13.50 / 7.61 | * |
 | Ayoki Mercan | 18.00 | N/A | 1 / 100 | N/A / N/A | 06/05/2009 |
 | Aztecsoft L | 76.20 | 72.60 | 144 / 37793 | 77.00 / 27.00 | 22/06/2009 |
| 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 |
| Business Line | The Hindu |
Copyright © 2009 Business Line
Republication or redissemination of the contents of this screen are expressly prohibited without the written consent of 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 & 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
|