THE HINDU BUSINESS LINE
Business Daily from THE HINDU group of publications
September 06, 2008
ePaper | Mobile/PDA Version | Audio


News
Featu40res
Stocks
Archives
Google

Subscription

Group Sites
Bombay Stock Exchange Quotes onFriday , September 05, 2008

(D) * Indicates Traded on Friday, September 05, 2008

Click on to view the company's Half Yearly / Annual Financial Performance
Company NameClosePrev CloseTrade / VolYear High/Year LowTraded Date
D C L Sec2.50N/AN/A / N/AN/A / N/A24/08/1994
D&h Welding20.3020.6014 / 200046.65 / 15.50*
D.r.indust.3.703.101 / 1003.70 / 1.9017/10/2002
Daawat56.5558.3043 / 2981103.55 / 37.60*
Dabur (i)96.5096.901049 / 70193134.00 / 72.00*
Dabur Pharma69.7068.75218 / 898592.40 / 48.05*
Dadrawala Papers2.202.00N/A / N/A2.20 / 1.0027/01/1999
Daewoo Motor6.715.60237 / 6983111.42 / 1.3018/05/2004
Daga Leasing6.007.001 / 10007.00 / 6.0023/03/2000
Dagger Frost18.9518.9518 / 326663.00 / 16.50*
Dahyabhai18.7517.401 / 10018.75 / 16.1519/04/2000
Dai-ichi Kar30.6530.502 / 25053.00 / 20.50*
Daikaffil Ch14.6513.9642 / 1208221.20 / 7.73*
Dailryfield2.603.451 / 1003.45 / 1.6020/07/2001
Dalal St Inv4265.704182.101 / 54265.70 / 1301.0001/09/2008
Dalal Street Fin1.504.50N/A / N/A4.90 / 1.5011/09/1998
Dalmia Cemen215.55218.8041 / 2817620.00 / 206.20*
Dalmia Ind7.058.704 / 26626.00 / 7.0024/12/2002
Damania Capl1.501.602 / 6006.00 / 0.2013/01/2000
Damania Phr4.20N/AN/A / N/A4.20 / 4.2030/10/1998
Damodar Thr.37.4037.6021 / 58570.00 / 31.60*
Danin Leather35.50N/AN/A / N/AN/A / N/A11/06/1997
Danlaw Tech.14.6514.9515 / 177643.40 / 13.60*
Darshan Oils5.954.9726 / 400006.93 / 2.0120/12/2004
Database Fin38.2539.001 / 189.40 / 38.2528/04/2003
Dataline&Res9.6010.4047 / 1690022.85 / 1.0004/02/2000
Datam Tech29.5030.05106 / 1223664.90 / 23.50*
Datanet Sys.3.673.671 / 2009.66 / 3.48*
Datapro Inf.0.320.3350 / 1941282.95 / 0.3208/09/2006
Datar Switch7.257.501 / 59007.50 / 7.2515/03/2002
Datasoft App2.802.753 / 18758.45 / 2.0501/01/2003
Daudayal Fin4.804.801 / 15005.00 / 2.1508/11/2000
Daulat Electro11.75N/AN/A / N/AN/A / N/A09/01/1997
Daulat Sec2.95N/AN/A / N/AN/A / N/A27/06/1997
Daurala Org.11.1011.63114 / 3327019.00 / 8.1117/10/2005
Dawn Mills9754.159740.1040 / 10013393.70 / 5490.0027/06/2007
Dazzel Confi3.994.0841 / 145138.80 / 2.70*
Db Int.st.br34.5036.001 / 50181.30 / 27.6026/08/2008
DCL Finan0.752.351 / 1505.30 / 0.7509/10/2001
Dcl Martech0.400.502 / 10000.50 / 0.4002/03/2001
Dcm Financia4.514.809 / 170318.66 / 4.00*
Dcm Ltd.32.9533.00100 / 16164106.40 / 27.50*
Dcm Shr.con56.8556.9094 / 5803105.80 / 46.00*
Dcm Shr.ind87.8088.3534 / 5714138.50 / 45.45*
Dcw Ltd.15.5015.85345 / 8976950.20 / 13.31*
Deal (india)8.908.551 / 1015.70 / 1.3010/05/2002
Decan Cement212.00221.503 / 100464.00 / 200.00*
Deccan Aviat89.9586.457947 / 911720335.00 / 54.00*
Deccan Bear.33.0033.951 / 2043.25 / 14.0001/09/2008
Deccan Chr123.05127.65750 / 23471270.10 / 95.00*
Deccan Granites1.901.901 / 2006.50 / 0.4528/04/2000
Deccan Hosp51.1048.4564 / 14800100.00 / 7.0028/04/2000
Deccan Petro1.00N/AN/A / N/AN/A / N/A07/02/1997
Deccan Polyp9.5510.051 / 5024.45 / 7.2502/09/2008
Deccan Polypack6.00N/AN/A / N/AN/A / N/A11/04/1996
Deccangold31.2031.75158 / 30156142.90 / 14.05*
Decolight Ce19.5020.10905 / 15010548.00 / 13.90*
Deco-mica6.00N/A1 / 5000N/A / N/A27/09/2002
Decora Tubes0.650.801 / 1002.50 / 0.6502/03/2001
Dee Kartavya Fin9.309.30N/A / N/A9.30 / 9.3017/04/1998
Deep Inds142.05142.55399 / 33387271.00 / 96.15*
Deepak Fert.87.5589.20988 / 96979178.25 / 78.05*
Deepak Nitr.136.95139.308 / 552207.60 / 86.05*
Deepak Spinn14.5014.004 / 11232.10 / 13.00*
Deepharma1.251.651 / 40011.80 / 1.0502/02/2001
Delco Remy E233.45222.351 / 50233.45 / 107.4022/12/2006
Delight Hand1.051.001 / 2007.25 / 0.5030/09/1999
Delstar Comm4.90N/AN/A / N/AN/A / N/A18/09/1997
Delta Inds6.50N/AN/A / N/AN/A / N/A07/11/1997
Delta Poly1.501.651 / 5006.50 / 1.0529/08/2000
Delton Cable102.80100.452 / 225230.25 / 70.70*
Deltron Ltd.22.5521.501 / 10028.00 / 19.5025/04/2008
Dena Bank45.4546.652131 / 45405999.55 / 36.25*
Denholm Steels2.753.00N/A / N/A8.90 / 2.2525/11/1998
Denim Enter1.301.60207 / 2460095.70 / 1.2528/10/2002
Denim Fash2.50N/AN/A / N/AN/A / N/A25/11/1997
Denish-knit10.50N/AN/A / N/AN/A / N/A13/11/1995
Denison Hyd.400.00400.005 / 271043.90 / 315.10*
Denmur Fax Roll1.25N/AN/A / N/AN/A / N/A13/12/1996
Denso India59.0060.8529 / 3765128.00 / 58.00*
Deora Polytex5.25N/AN/A / N/A5.50 / 5.0029/12/1998
Dera Paints6.205.201 / 1006.45 / 1.2511/07/2002
Derby Textiles2.152.803 / 6005.75 / 0.8503/02/2000
Dere Paints5.00N/AN/A / N/AN/A / N/A11/02/1997
Desh Rakshak1.351.751 / 5005.50 / 1.3508/03/2001
Design Auto1.651.65394 / 24603411.20 / 1.3511/01/2002
Detroit Ind.11.5010.401 / 20011.50 / 10.4008/07/2002
Dev Crbank52.0552.609421 / 2280430162.00 / 42.30*
Dev Fastners2.852.401 / 4002.85 / 1.0026/08/2002
Devidayal Inds0.901.151 / 504.05 / 0.8005/07/2000
Devika Finstock1.50N/AN/A / N/AN/A / N/A24/07/1997
Devine Impe7.958.361 / 121.00 / 7.8504/09/2008
Devinsu Trad8.60N/A1 / 100N/A / N/A26/05/1999
Devki Leas.3.853.693 / 2019.19 / 2.7329/08/2008
Dewan H.fin.109.75111.3061 / 917252.35 / 60.90*
Dewan Rubber1.451.201 / 11.60 / 0.8510/05/2001
Dewan Steels1.501.501 / 1004.50 / 0.6013/04/2000
Dewan Tyres0.550.451 / 500.85 / 0.4029/06/2001
Dfm Foods29.0029.756 / 309236.50 / 9.70*
Dgp Secur.272.95260.002 / 19696.30 / 166.00*
Dham Sugar10.0210.3012 / 270223.60 / 7.90*
Dhampur Suga55.3555.95196 / 38152107.00 / 39.00*
Dhampure Sgr36.5537.302 / 3100198.30 / 29.50*
Dhan Agri183.70183.5054 / 11802260.00 / 138.75*
Dhan Jeevan8.008.101 / 1008.50 / 6.0525/06/2008
Dhan Roto Sp9.309.208 / 197020.35 / 4.83*
Dhanal.cotex49.4547.101 / 149.45 / 35.7017/12/2007
Dhanalak.bnk90.9092.901254 / 187027163.25 / 55.30*
Dhanash. Electro7.00N/AN/A / N/AN/A / N/A18/04/1996
Dhandapani F19.5018.9518 / 686672.75 / 15.45*
Dhanlxmi Fab29.4029.001 / 9050.00 / 27.5004/09/2008
Dhanprayog41.4534.551 / 10041.45 / 23.2520/04/2007
Dhanustech169.80172.60479 / 56980384.75 / 119.75*
Dhar Cements1.001.101 / 10003.75 / 0.8002/02/2001
Dhar Inds2.003.402 / 2003.40 / 0.5007/01/2000
Dhar Textile3.503.501 / 1208.92 / 3.1729/08/2008
Dharamsi Chm12.1012.8051 / 1441629.44 / 9.90*
Dharani Fin.6.947.019 / 24958.53 / 3.10*
Dharani Sug23.3523.606 / 134836.60 / 14.55*
Dharmadeep Power1.40N/AN/A / N/AN/A / N/A19/12/1997
Dharnen Inds1.80N/AN/A / N/AN/A / N/A08/08/1997
Dharnendar Agro1.25N/AN/A / N/AN/A / N/A21/03/1997
Dhatu Forge5.00N/AN/A / N/AN/A / N/A26/04/1995
Dhatu Sanskar2.152.254 / 8004.90 / 0.5005/04/2000
Dhoot I.fin.14.3515.6527 / 447046.70 / 12.00*
Dhoot Inds1.251.251 / 2001.65 / 1.2502/11/2001
Dhp India Lt14.0114.193 / 85032.45 / 12.50*
Dhruv Estate55.0054.351 / 1115.95 / 17.2008/08/2008
Dhruv Makhan (I)3.50N/AN/A / N/AN/A / N/A07/05/1997
Dhruva Cap.8.428.022 / 2008.42 / 6.12*
Dhunseri Tea113.05115.3035 / 1101199.90 / 63.05*
Dhvanil Chem3.853.101 / 1003.85 / 3.8503/05/2001
Diamant.inv119.60125.8531 / 49450172.00 / 30.7031/03/2008
Diamines&chm32.6031.853 / 3078.00 / 28.55*
Diamond Agro15.00N/AN/A / N/AN/A / N/A05/09/1995
Diamond Cabl301.25304.7062 / 1748599.00 / 276.75*
Diana Tea Co63.7060.70301 / 16187463.70 / 8.80*
Diaruza Exp1.001.001 / 5001.35 / 0.8031/08/1999
Dic India156.95150.2523 / 234250.00 / 124.10*
Dighe Electro1.351.101 / 1004.50 / 0.2521/02/2000
Digi Global834.55834.00175 / 6668843.00 / 330.1526/03/2004
Digiflex (I)0.90N/AN/A / N/AN/A / N/A05/12/1997
Digital Ele.26.0025.551 / 10025.55 / 17.0003/09/1999
Digital Mult2.102.008 / 220011.50 / 1.8508/09/2006
Digital World2.502.905 / 5007.65 / 1.5519/02/2001
Digjam Ltd9.8810.15297 / 4674331.95 / 8.05*
Dil Ltd198.05206.4519 / 429351.60 / 149.35*
Dil Vikas209.40205.401 / 50205.40 / 86.7015/04/1999
Dina Iron St1.551.602 / 4008.75 / 1.3515/06/2001
Dinesh Allor6.096.4018 / 47009.85 / 3.3004/05/2006
Disa India1749.701771.2061 / 7602570.00 / 1250.00*
Dish Tv39.0540.608742 / 2658409106.00 / 26.30*
Dishman Phar316.50322.1062 / 1058427.00 / 250.00*
Disposable Medi3.00N/AN/A / N/AN/A / N/A22/03/1996
Divi's Lab.1512.651540.001752 / 315361930.00 / 1100.00*
Diviya Chem2.302.058 / 21507.00 / 0.3003/03/2000
Divya Enter3.00N/AN/A / N/AN/A / N/A07/02/1997
Divya.granit23.6023.607 / 100036.95 / 16.00*
Divyajyoti I11.5512.2913 / 110021.90 / 7.10*
Djs Stock21.3020.302 / 20044.70 / 13.4531/07/2008
DK Chem0.50N/AN/A / N/AN/A / N/A21/07/1997
Dlf Limited494.45522.7535736 / 16461511225.00 / 350.30*
D-link India89.3092.30415 / 13262130.00 / 62.00*
Dmc Inter7.968.3049 / 5144777.25 / 6.75*
Doctors Biot3.963.91685 / 426621278.55 / 2.4305/07/2005
Dolat Inv.5.885.99127 / 8126128.55 / 2.97*
Dollex Ind16.0515.65105 / 88404127.45 / 14.15*
Dolphin Hot72.2567.002 / 20072.25 / N/A02/12/1999
Dolphin Lab5.755.802 / 5117.80 / 1.8018/05/2004
Dolphin Medi4.044.0130 / 1210612.50 / 3.06*
Dolphin Off.234.30233.7566 / 1293363.95 / 139.25*
Do-max Steel4.75N/AN/A / N/AN/A / N/A02/06/1995
Domino Leathers11.8010.001 / 10010.00 / 4.5028/07/1999
Donear Ind.41.4541.4042 / 2520214.90 / 37.05*
Doon Valley1.99N/A3 / 1400N/A / N/A10/10/2007
Dover Secur.171.25178.8010 / 2179289.95 / 16.20*
Dowell Leasing1.75N/AN/A / N/AN/A / N/A24/02/1997
Dowells Elek2.453.253 / 10004.00 / 2.2531/03/2000
Dpil Ltd.76.4580.452 / 1588.10 / 30.5011/10/2006
Dr. Wellmans3.003.702 / 6009.50 / 2.7520/12/2000
Dr.agar.eye46.0047.052 / 26093.70 / 33.25*
Dr.M.Soy Foods1.501.50N/A / N/A1.50 / 1.5023/04/1998
Dr.reddy's584.65599.15581 / 27919760.00 / 464.00*
Dr.Sabhar(p)4.00N/AN/A / N/AN/A / N/A13/06/1997
Dravya In. Chem1.552.051 / 79003.55 / 0.8508/03/2001
Dredging Cor484.65490.9080 / 5711356.10 / 429.00*
Drillco Metal1.051.3511 / 7503.00 / 1.0520/07/2001
Druckgraf(Pp6.00N/AN/A / N/AN/A / N/A11/10/1996
Druckgrafen (I)4.00N/AN/A / N/AN/A / N/A24/09/1997
Ds.kulkarni85.5086.10162 / 6037400.00 / 84.10*
DSJ Comm0.330.283 / 170001.19 / 0.2518/05/2004
Dsp Merrill2084.252065.1532 / 5022300.00 / 689.5019/04/2006
DSQ Biotech3.804.70413 / 14461818.30 / 3.8012/02/2003
DSQ Biotech42.90N/AN/A / N/AN/A / N/A06/09/1996
Dsq Software6.696.75516 / 27753313.07 / 5.2121/09/2005
Duck Tarpaul2.001.751 / 1002.10 / 0.9003/09/2001
Dugar Fin.4.103.401 / 1006.00 / 1.0023/03/2000
Dugar Fine.25.00N/AN/A / N/AN/A / N/A21/12/1995
Dugar Hsg Dev Fin11.90N/AN/A / N/A11.90 / 11.9003/03/1999
Dujod Pap Ch13.2512.5817 / 112226.00 / 9.75*
Dujodw.prod.8.568.557 / 90019.00 / 6.56*
Dujohn Lab3.003.951 / 505.55 / 3.0006/07/2001
Duke Offshore2.052.701 / 5005.25 / 1.5022/06/2000
Duncans Agro54.50N/AN/A / N/AN/A / N/A22/12/1995
Duncans Indu10.0510.1461 / 1456224.60 / 7.84*
Dunlop India6.605.501 / 1006.60 / 5.5015/04/2002
Dupont Sport0.800.701 / 20000.80 / 0.6014/08/2002
Duro Pack2.051.802 / 205.40 / 1.0529/01/2003
Duroflex Eng108.00105.001 / 100108.00 / 100.0026/06/2008
Dutron Poly.16.4016.202 / 12548.55 / 13.00*
Dwar Sugar86.8588.5548 / 3400129.00 / 49.00*
Dwarkesh Fin14.90N/AN/A / N/AN/A / N/A01/08/1996
Dws Fts43 Ig8.578.172 / 69.90 / 7.8121/08/2008
Dws Fts43 Rd8.839.802 / 10017.25 / 6.62*
Dws Fts43 Rg32.0530.551 / 132.05 / 9.78*
Dws Fts50 Ad10.3510.402 / 20012.00 / 8.0129/08/2008
Dws Fts50 Ag10.8112.001 / 114.68 / 6.85*
Dws Fts50 Bd13.2011.001 / 114.40 / 11.0006/08/2008
Dws Fts50 Bg12.00N/A1 / 1N/A / N/A30/07/2008
Dyna Lamps0.550.651 / 10000.75 / 0.5502/04/2002
Dynachem Pharma1.75N/AN/A / N/AN/A / N/A14/02/1997
Dynacons Sys0.780.7521 / 746872.75 / 0.62*
Dynamat. Forgings5.00N/AN/A / N/AN/A / N/A02/06/1995
Dynamat.tech1267.701266.508 / 431870.00 / 855.00*
Dynamic Ind.10.8511.7029 / 865054.65 / 10.25*
Dynamic Mic.5.504.901 / 10012.20 / 3.6019/02/2001
Dynamic Port7.5510.002 / 2007.55 / N/A10/12/1999
Dynasty Inds1.00N/AN/A / N/AN/A / N/A30/05/1997
Dynavision12.7113.371 / 10021.10 / 12.1009/07/2008
Dynavox Ind.5.154.301 / 1005.15 / 4.3020/08/2003
Dynemic Pro26.3028.30308 / 8608239.50 / 15.10*


| 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 © 2008 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