|
|
Bombay Stock Exchange Quotes onTuesday , December 22, 2009
(I)
* Indicates Traded on Tuesday, December 22, 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 |
 | I Bright St | 1.70 | N/A | N/A / N/A | N/A / N/A | 08/10/1996 |
 | I C I C I | 61.45 | 62.00 | 536 / 239982 | 83.90 / 40.00 | 30/05/2002 |
 | I D L Salzbau | 1.60 | 2.00 | 17 / 5200 | 6.00 / 0.25 | 26/11/1999 |
 | I F B Leasing | 2.80 | 2.50 | 1 / 100 | 8.85 / 1.00 | 09/10/2000 |
 | I S P L | 0.80 | 0.80 | 1 / 200 | 2.20 / 0.80 | 30/07/2001 |
 | I.b.p Co. | 509.45 | 511.60 | 59 / 1752 | 572.00 / 311.00 | 01/06/2007 |
 | I.c.s.a. Ind | 170.60 | 167.30 | 1924 / 103058 | 229.90 / 48.35 | * |
 | Iag Co.ltd. | 20.65 | 20.10 | 69 / 9699 | 29.85 / 15.60 | * |
 | IB Ind | 2.00 | 2.00 | 2 / 501 | 3.60 / 1.60 | 16/07/2002 |
 | IB Infotech | 2.20 | 2.20 | 1 / 200 | N/A / N/A | 27/12/2002 |
 | Ib Securitie | 32.80 | 32.90 | 1156 / 367385 | 61.20 / 16.80 | * |
 | Ibn18 | 92.05 | 91.70 | 81 / 5359 | 138.00 / 51.15 | * |
 | Iccon Oil | 1.44 | 1.21 | 28 / 21872 | N/A / N/A | 08/02/2005 |
 | ICDS | 42.55 | 42.00 | 3 / 175500 | 42.00 / 40.50 | 22/04/1999 |
 | ICES Soft | 0.45 | 0.40 | 136 / 77440 | N/A / N/A | 05/04/2002 |
 | Ichalkarnji Soya | 0.80 | N/A | N/A / N/A | N/A / N/A | 18/11/1997 |
 | Ici India | 621.50 | 619.95 | 50 / 843 | 645.60 / 363.00 | * |
 | Icici Bank | 825.95 | 810.15 | 13794 / 605343 | 983.70 / 252.75 | * |
 | Icici Ltd(pp | 64.00 | 66.50 | 24 / 11600 | 114.25 / 33.90 | 24/03/2000 |
 | ICICI Power | 10.95 | 11.90 | 1 / 100 | 15.40 / 10.95 | 12/06/2001 |
 | ICICI Premie | 13.75 | 13.61 | 3 / 1100 | 13.99 / 10.10 | 19/01/2004 |
 | Icicon Electr | 1.00 | 0.90 | 1 / 200 | 8.35 / 0.90 | 28/04/2000 |
 | ICP Sec | 4.00 | N/A | N/A / N/A | 4.00 / 4.00 | 15/04/1998 |
 | Icra | 829.50 | 842.30 | 1470 / 41284 | 939.90 / 361.50 | * |
 | IDBI Bank | 59.00 | 59.35 | 459 / 62717 | 83.70 / 34.15 | 06/05/2005 |
 | Idbi Bank L | 124.70 | 120.85 | 9589 / 1365199 | 140.00 / 39.75 | * |
 | IDBI M(Div95) | 12.25 | 12.25 | 1 / 1000 | 13.10 / 7.75 | 13/04/2000 |
 | IDBI M(Gro95) | 10.50 | 10.00 | 1 / 100 | 10.50 / 7.50 | 12/01/2000 |
 | Idea Cell | 58.30 | 57.10 | 3505 / 731370 | 91.70 / 41.30 | * |
 | Idea Space | 12.97 | 10.81 | 15 / 1900 | N/A / N/A | 22/09/2004 |
 | Ideal Carpets | 3.10 | 3.10 | 5 / 1000 | 9.50 / 3.00 | 24/08/2001 |
 | Ideal Hotels | 4.20 | 3.40 | 1 / 100 | 10.90 / 2.30 | 19/02/2001 |
 | Ideal Optics | 13.35 | N/A | 1 / 100 | N/A / N/A | 18/02/2002 |
 | IDI | 2.95 | 2.90 | 11 / 2173 | N/A / N/A | 10/05/2002 |
 | Iec Edu | 33.70 | 32.45 | 84 / 11411 | 52.05 / 12.50 | * |
 | Ifb Agro | 73.40 | 69.50 | 14 / 176 | 85.20 / 35.80 | * |
 | Ifb Ind.ltd. | 65.30 | 63.85 | 73 / 11067 | 81.60 / 19.25 | * |
 | IFB Indus. | 23.00 | N/A | N/A / N/A | N/A / N/A | 05/11/1997 |
 | IFB Venture | 0.50 | 0.60 | N/A / N/A | 2.00 / 0.50 | 30/11/1998 |
 | Ifci Ltd | 51.65 | 50.30 | 15813 / 5903836 | 61.15 / 15.80 | * |
 | Ifgl Refract | 39.35 | 38.55 | 217 / 17453 | 45.00 / 13.30 | * |
 | IFGL Refractories | 1.65 | N/A | N/A / N/A | N/A / N/A | 17/12/1996 |
 | Ifl Prmoter | 6.89 | 6.57 | 4 / 151 | 11.84 / 3.50 | * |
 | IFM Impex | 1.60 | 2.00 | 1 / 100 | 3.30 / 1.60 | 06/07/2001 |
 | Ifsl Ltd. | 0.37 | 0.37 | 27 / 26252 | 0.89 / 0.34 | * |
 | IG Petro | 39.30 | 39.45 | 60 / 6746 | 45.50 / 13.25 | * |
 | Igarshi Mot | 32.45 | 32.25 | 30 / 3631 | 41.90 / 10.00 | * |
 | Igateglobal | 404.20 | 404.20 | 121 / 259675 | 435.00 / 210.05 | 25/01/2008 |
 | Iggi Highway | 1.95 | 1.95 | N/A / N/A | 2.00 / 1.95 | 12/03/1999 |
 | Iggi Resorts | 3.50 | N/A | N/A / N/A | N/A / N/A | 03/10/1997 |
 | Ikab Sec | 19.70 | 19.50 | 1 / 1 | 19.70 / 7.68 | 16/11/2009 |
 | Ikf Finance | 11.92 | 11.97 | 35 / 1852 | 14.75 / 6.00 | * |
 | Ikf Techno | 4.19 | 4.17 | 350 / 316333 | 7.00 / 2.02 | * |
 | Il & Fs Inve | 43.80 | 43.45 | 262 / 41640 | 282.20 / 37.10 | * |
 | Imc Finance | 29.60 | N/A | 1 / 200 | N/A / N/A | 05/09/2007 |
 | Impex | 10.70 | 10.74 | 9 / 2050 | 14.75 / 4.39 | * |
 | Imppowers | 116.15 | 116.00 | 60 / 4803 | 139.80 / 32.00 | * |
 | In Hou Prod | 13.20 | 12.59 | 1 / 1 | 16.60 / 5.34 | * |
 | Inani Marble | 77.30 | 78.45 | 101 / 11750 | 89.00 / 20.05 | * |
 | Inani Sec. | 17.14 | 18.00 | 4 / 204 | 22.70 / 12.64 | * |
 | Inca Finleas | 77.35 | 81.00 | 5 / 151 | 227.50 / 52.05 | * |
 | Incab | 15.75 | N/A | N/A / N/A | N/A / N/A | 22/09/1995 |
 | Incap Finance | 6.50 | N/A | N/A / N/A | N/A / N/A | 24/05/1996 |
 | Incap Ltd. | 12.66 | 12.95 | 14 / 824 | 15.75 / 9.55 | * |
 | Incon Engg. | 5.74 | 6.04 | 1 / 1 | 6.87 / 2.86 | * |
 | Incorp Engineers | 1.90 | 1.65 | 1 / 500 | 2.15 / 1.25 | 29/05/2001 |
 | Ind Bosch Gems | 1.00 | 1.15 | 1 / 100 | 4.00 / 0.30 | 11/02/2000 |
 | Ind Cem Cap | 7.05 | 7.20 | 10 / 2871 | 9.35 / 3.28 | * |
 | Ind Food & Ferm | 2.05 | 1.70 | 2 / 6000 | 6.00 / 0.60 | 25/02/2000 |
 | Ind Infoline | 132.30 | 127.80 | 2945 / 302152 | 173.25 / 40.00 | * |
 | Ind Jyoti | 10.00 | 10.00 | N/A / N/A | N/A / N/A | 27/02/1998 |
 | Ind Metals | 75.00 | N/A | N/A / N/A | N/A / N/A | 16/01/1997 |
 | Ind Prakas-a | 11.50 | 12.05 | 21 / 15800 | 14.45 / 7.50 | 29/10/1999 |
 | Ind Prakas-b | 22.20 | 20.60 | 14 / 4300 | 25.90 / 13.70 | 29/10/1999 |
 | Ind Ratna(ro | 13.35 | 13.15 | 2 / 300 | 13.35 / 8.25 | 19/01/2001 |
 | Ind Sagar | 14.55 | 13.50 | 1 / 100 | 16.15 / 13.00 | 26/04/2001 |
 | Ind Seam Stl | 3.35 | 3.15 | 128 / 47850 | 3.70 / 0.85 | 17/05/2002 |
 | Ind Seamles Stl | 12.95 | 12.00 | 1 / 400 | 28.50 / 10.50 | 12/05/2000 |
 | Ind Seamless Fin | 0.40 | 0.50 | 1 / 100 | 0.95 / 0.40 | 05/09/2001 |
 | Ind. Gypsum | 116.30 | 115.40 | 38 / 1976 | 129.95 / 63.05 | 04/01/2005 |
 | Ind. Maize | 1.00 | 1.20 | 16 / 10900 | 4.40 / 0.25 | 25/02/2000 |
 | Ind. Navratna | 3.15 | 3.30 | 1 / 500 | 3.80 / 2.40 | 03/06/1999 |
 | Ind. Oxygen | 52.25 | 58.00 | N/A / N/A | 65.00 / 52.25 | 15/06/1998 |
 | Ind. Rubber | 1.60 | 2.10 | 1 / 200 | 3.20 / 1.60 | 22/03/2001 |
 | Ind.acrylics | 5.91 | 5.72 | 97 / 61054 | 6.62 / 1.32 | * |
 | Ind.bank Hsg | 14.00 | 14.00 | 9 / 575 | 18.35 / 5.88 | * |
 | Ind.bank Mer | 15.40 | 15.00 | 29 / 3251 | 21.40 / 7.00 | * |
 | Ind.card | 142.15 | 143.90 | 43 / 1628 | 151.45 / 41.65 | * |
 | Ind.charge | 14.11 | 13.55 | 137 / 127000 | 18.40 / 7.25 | 14/11/2006 |
 | Ind.foils | 14.04 | 13.56 | 229 / 62910 | 23.95 / 8.90 | * |
 | Ind.glycols | 123.10 | 122.40 | 200 / 9333 | 172.40 / 41.55 | * |
 | Ind.hume Pip | 595.85 | 594.05 | 71 / 868 | 729.00 / 205.25 | * |
 | Ind.leas.dev | 9.00 | 8.66 | 18 / 2952 | 11.58 / 6.15 | * |
 | Ind.linkchai | 310.55 | 345.00 | 1 / 5 | N/A / N/A | 25/03/2004 |
 | Ind.resort | 408.00 | 415.70 | 38 / 1637 | 449.00 / 226.00 | 17/04/2007 |
 | Ind.security | 55.00 | 53.10 | 22 / 1220 | 68.00 / 10.17 | * |
 | Ind.steam. | 19.05 | 18.80 | 134 / 43349 | 22.90 / 8.75 | 25/08/2005 |
 | Ind.swift Lt | 30.85 | 31.30 | 111 / 26877 | 35.50 / 11.50 | * |
 | Ind.toners | 26.70 | 26.80 | 16 / 985 | 40.20 / 6.70 | * |
 | Indabrator | 22.00 | 20.40 | 1 / 50 | 22.00 / 20.40 | 23/05/2001 |
 | Indag Products | 0.30 | N/A | N/A / N/A | N/A / N/A | 04/07/1997 |
 | Indag Rubber | 85.75 | 85.65 | 27 / 1205 | 92.40 / 16.05 | * |
 | Indage Res | 8.52 | 8.49 | 38 / 20950 | 20.97 / 6.61 | * |
 | Indage Vin | 65.90 | 55.60 | 7952 / 1438854 | 123.70 / 39.40 | * |
 | Indagiv Comm | 43.05 | 41.00 | 1 / 100 | 50.15 / 41.00 | 27/11/2009 |
 | Indana Spices | 7.00 | N/A | N/A / N/A | N/A / N/A | 08/05/1995 |
 | Indbul Real | 210.90 | 206.50 | 5793 / 529627 | 298.10 / 83.10 | * |
 | Indeen Alloy | 11.00 | N/A | N/A / N/A | N/A / N/A | 16/08/1996 |
 | Indergiri Fn | 7.25 | 6.93 | 2 / 200 | 10.60 / 3.49 | * |
 | India Castor | 0.90 | 1.40 | 1 / 400 | 3.00 / 0.40 | 23/04/1999 |
 | India Cem. | 117.50 | 116.75 | 2056 / 188412 | 180.00 / 90.50 | * |
 | India E-comm | 5.28 | 5.86 | 1 / 500 | N/A / N/A | 20/01/2004 |
 | India Forge | 12.40 | 12.75 | 2 / 800 | 27.00 / 12.40 | 16/03/2000 |
 | India Gelat. | 49.20 | 48.40 | 51 / 9512 | 65.10 / 15.50 | * |
 | India Home | 23.80 | 22.70 | 90 / 29400 | 23.80 / 4.35 | * |
 | India Housin | 3.50 | N/A | N/A / N/A | N/A / N/A | 02/09/1996 |
 | India Infusion | 8.00 | N/A | N/A / N/A | N/A / N/A | 17/07/1997 |
 | India Intern | 0.90 | 1.15 | 1 / 300 | 0.90 / 0.90 | 05/09/2001 |
 | India Motor | 378.50 | 376.50 | 2 / 100 | 410.00 / 120.20 | * |
 | India Nippon | 202.00 | 204.90 | 81 / 4301 | 216.00 / 77.00 | * |
 | India Niveh | 681.00 | 683.30 | 75 / 10361 | 846.40 / 490.10 | * |
 | India Poly Fibres | 10.61 | 10.78 | 242 / 366097 | 10.95 / 6.50 | 04/10/2006 |
 | India Poly. | 0.54 | 0.56 | 9 / 8700 | N/A / N/A | 18/09/2006 |
 | India Radiators | 1.60 | 2.10 | 1 / 1350 | 6.50 / 1.30 | 17/10/2000 |
 | India Sugar | 4.00 | 3.55 | 1 / 100 | 5.90 / 1.10 | 02/12/1999 |
 | India Touris | 104.55 | 99.60 | 1 / 100 | 104.55 / 104.55 | 21/10/2009 |
 | Indiab Power | 32.95 | 33.30 | 1313 / 582802 | 45.50 / 30.60 | * |
 | Indiabulls | 125.45 | 125.95 | 1866 / 204477 | 224.20 / 80.60 | * |
 | Indiaco Ven | 62.95 | 63.20 | 17 / 3899 | 454.80 / 29.50 | * |
 | Indian Alum | 160.00 | 163.00 | 72 / 2842 | 201.00 / 93.00 | 07/11/2003 |
 | Indian Bank | 168.85 | 166.05 | 468 / 30628 | 195.70 / 63.75 | * |
 | Indian Bank (A | 5.40 | N/A | 1 / 200 | N/A / N/A | 03/01/2000 |
 | Indian Extr | 8.66 | 8.25 | 1 / 10 | 12.40 / 6.37 | * |
 | Indian Hotel | 93.40 | 90.50 | 1663 / 324023 | 97.85 / 34.00 | * |
 | Indian Inf | 5.00 | 5.00 | 1 / 10 | N/A / N/A | 03/01/2002 |
 | Indian Magnetic | 3.80 | N/A | N/A / N/A | N/A / N/A | 09/01/1996 |
 | Indian Met | 557.05 | 548.70 | 742 / 44587 | 576.10 / 99.45 | * |
 | Indian Oil | 305.45 | 302.15 | 2388 / 127775 | 790.00 / 280.20 | * |
 | Indian Over. | 108.90 | 107.55 | 919 / 103733 | 141.00 / 37.55 | * |
 | Indian Polyfins | 0.75 | N/A | N/A / N/A | N/A / N/A | 18/03/1997 |
 | Indian Seaml | 86.70 | 87.90 | 81 / 68953 | 90.80 / 23.50 | 08/12/2005 |
 | Indian Steel Wires | 1.50 | N/A | N/A / N/A | N/A / N/A | 10/02/1997 |
 | Indian Sucro | 14.35 | 14.95 | 14 / 1277 | 24.60 / 6.75 | * |
 | Indiana Dairy | 0.75 | 0.95 | 1 / 200 | 6.90 / 0.30 | 19/04/2000 |
 | Inditalia Re | 0.85 | 0.70 | 1 / 400 | 5.10 / 0.60 | 21/12/2001 |
 | Ind-jyoti(B) | 25.30 | 25.05 | N/A / N/A | N/A / N/A | 27/02/1998 |
 | Ind-moti | 6.80 | N/A | N/A / N/A | N/A / N/A | 28/03/1997 |
 | Indo Amer Cr | 2.00 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Indo Ameri. Adv. Phr | 24.00 | N/A | N/A / N/A | N/A / N/A | 06/01/1997 |
 | Indo Amines | 20.60 | 18.80 | 70 / 20347 | 21.50 / 8.00 | * |
 | Indo Aquatic | 2.35 | 3.00 | 1 / 100 | 4.55 / 1.40 | 27/03/2000 |
 | Indo Asi Fu | 51.15 | 48.75 | 144 / 18109 | 69.80 / 24.60 | * |
 | Indo Asian F | 126.70 | 119.25 | 1365 / 848725 | 137.90 / 11.31 | 16/06/2005 |
 | Indo Asn.fin | 21.05 | 20.05 | 2 / 120 | 30.80 / 10.76 | 18/12/2009 |
 | Indo Bio (Rts) | 12.00 | N/A | N/A / N/A | N/A / N/A | 29/09/1995 |
 | Indo Biotech Food | 4.00 | 4.30 | 6 / 1000 | 28.20 / 2.00 | 02/02/2001 |
 | Indo Bonito | 11.40 | 11.00 | 2 / 1100 | 14.88 / 6.50 | * |
 | Indo Borax | 80.50 | 81.20 | 91 / 4890 | 94.80 / 35.00 | * |
 | Indo Britain | 1.00 | 1.00 | 1 / 1200 | 1.00 / 1.00 | 16/02/2001 |
 | Indo Count | 11.03 | 11.20 | 17 / 2042 | 12.00 / 3.17 | * |
 | Indo Credit | 1.05 | 1.25 | 1 / 5 | N/A / N/A | 07/08/2002 |
 | Indo Dutch Prod | 0.30 | 2.10 | 1 / 7100 | N/A / N/A | 29/06/1999 |
 | Indo Flogates | 4.60 | 6.00 | 1 / 100 | 20.30 / 4.25 | 26/07/2000 |
 | Indo Fr Bio | 0.60 | 0.70 | 45 / 49224 | N/A / N/A | 31/01/2003 |
 | Indo Green | 33.15 | 34.70 | 3 / 500 | 42.80 / 26.00 | 18/12/2009 |
 | Indo Gulf Explos | 1.25 | 1.65 | 2 / 400 | 6.00 / 1.10 | 22/11/2001 |
 | Indo Gulf Fe | 260.65 | 240.30 | 477 / 56229 | 274.00 / 105.55 | 07/04/2006 |
 | Indo Korea Exp | 3.50 | 1.10 | N/A / N/A | 6.00 / 1.00 | 02/11/1998 |
 | Indo Power C | 0.75 | N/A | N/A / N/A | N/A / N/A | 13/06/1997 |
 | Indo Rama | 34.25 | 34.95 | 84 / 11621 | 44.85 / 12.01 | * |
 | Indo Swiss | 10.60 | 11.50 | 2 / 500 | 11.50 / 7.00 | 23/02/2000 |
 | Indo Texprint | 1.30 | 1.60 | 1 / 100 | 3.25 / 1.00 | 09/10/2000 |
 | Indo Vanillon Chm | 0.70 | 0.90 | 1 / 300 | 2.95 / 0.70 | 27/03/2001 |
 | Indo Zinc | 2.80 | 2.25 | 1 / 100 | 3.50 / 1.75 | 28/03/2001 |
 | Indo-Ameri Cemnt | 1.00 | N/A | N/A / N/A | N/A / N/A | 26/08/1997 |
 | Indo-Amr Opt | 1.70 | 2.15 | 1 / 100 | 6.90 / 0.50 | 20/04/2000 |
 | Indoasian P | 37.00 | 37.00 | 1 / 1 | 43.50 / 37.00 | 21/12/2009 |
 | Indo-city In | 5.31 | 5.01 | 38 / 27893 | 5.55 / 2.34 | * |
 | Indoco Rem | 350.45 | 350.10 | 115 / 13961 | 355.00 / 104.00 | * |
 | Indocount Fi | 2.64 | 2.59 | 3 / 150 | 4.21 / 1.76 | * |
 | Indo-germa P | 2.70 | 3.00 | 1 / 400 | 2.70 / 2.70 | 13/06/2001 |
 | Indogulf Cor | 52.00 | 50.95 | 419 / 116469 | 67.15 / 42.00 | 03/03/2003 |
 | Indo-Holland Agri | 18.00 | N/A | N/A / N/A | N/A / N/A | 10/10/1994 |
 | Indokem Ltd. | 4.48 | 4.60 | 6 / 400 | 6.45 / 2.75 | * |
 | Indo-maxwell | 0.75 | N/A | N/A / N/A | N/A / N/A | 14/02/1997 |
 | Indo-pacific | 4.67 | 4.47 | 6 / 5353 | 5.20 / 1.17 | * |
 | Indoramtex | 64.55 | 64.25 | 52 / 9012 | 84.15 / 40.00 | 23/01/2007 |
 | Indore Wire | 1.05 | 1.35 | 2 / 300 | 6.85 / 1.05 | 06/06/2001 |
 | Indotechtr | 332.75 | 332.80 | 412 / 13870 | 377.70 / 221.00 | * |
 | Indra Gas | 193.50 | 186.85 | 1345 / 139671 | 197.50 / 95.40 | * |
 | Indraprast | 39.95 | 40.05 | 211 / 43926 | 43.80 / 22.80 | * |
 | Ind-ratna | 13.20 | N/A | N/A / N/A | N/A / N/A | 09/01/1996 |
 | Indrayani Bi | 2.46 | 2.45 | 1 / 400 | 4.00 / 1.43 | * |
 | Indsil Hyd | 53.20 | 50.60 | 336 / 44090 | 56.95 / 15.10 | * |
 | Ind-Swift La | 72.05 | 72.10 | 541 / 62419 | 78.05 / 22.30 | * |
 | Indtradeco | 0.33 | 0.34 | 37 / 98667 | 0.93 / 0.22 | * |
 | Indu Nisan(n | 7.70 | 2.00 | 1 / 50 | 7.70 / 0.50 | 12/07/1999 |
 | Indu Nissan | 1.00 | N/A | 2 / 700 | N/A / N/A | 04/01/2002 |
 | Inducon(i) | 59.40 | 59.90 | 5 / 500 | 64.75 / 12.10 | 13/02/2001 |
 | Inducto Stl. | 37.90 | 36.10 | 7 / 1178 | 37.90 / 17.30 | * |
 | Indus Foods | 0.70 | 0.70 | N/A / N/A | 0.95 / 0.15 | 26/05/1998 |
 | Indus Networ | 2.73 | 2.79 | 20 / 10925 | 3.70 / 1.29 | * |
 | Indus.&prud. | 996.45 | 949.00 | 7 / 100 | 1040.00 / 360.00 | * |
 | Indus.inv.tr | 47.40 | 47.60 | 17 / 1498 | 65.40 / 27.15 | * |
 | Indusfila | 23.80 | 23.85 | 17 / 1311 | 49.80 / 13.85 | * |
 | Indusind Bnk | 133.45 | 134.35 | 1543 / 187033 | 149.15 / 26.20 | * |
 | Indusmin Foods | 1.00 | 1.00 | N/A / N/A | 2.00 / 0.70 | 22/09/1998 |
 | Industl Progresive | 1.70 | 2.00 | N/A / N/A | 1.70 / 1.70 | 30/06/1998 |
 | Industrial Cables | 1.60 | 2.00 | 1 / 200 | 3.80 / 1.60 | 21/07/2000 |
 | Industrial Oxygen | 372.00 | 373.00 | 1 / 100 | 430.00 / 263.50 | 08/10/1999 |
 | Ine Abs L | 171.80 | 175.15 | 43 / 2444 | 187.00 / 73.00 | * |
 | Inegrated Ent | 11.05 | 11.05 | 1 / 10 | N/A / N/A | 13/07/2001 |
 | Info Edge | 770.15 | 756.90 | 79 / 803 | 899.00 / 400.00 | * |
 | Info-drive S | 39.05 | 37.05 | 101 / 62395 | 55.70 / 18.00 | * |
 | Infomedia | 45.65 | 47.35 | 201 / 25323 | 130.05 / 45.35 | * |
 | Infoquest So | 0.25 | 0.25 | 2 / 2500 | N/A / N/A | 13/02/2002 |
 | Inform Tech | 1.05 | 1.25 | 342 / 338880 | N/A / N/A | 12/02/2003 |
 | Informedtec | 24.00 | 22.90 | 4 / 300 | 29.35 / 5.83 | * |
 | Infosys Tech | 2501.55 | 2508.40 | 2847 / 59905 | 2571.95 / 1065.00 | * |
 | Infotech En. | 302.75 | 310.90 | 988 / 40054 | 327.00 / 68.05 | * |
 | Infotrek Sys | 31.60 | 31.00 | 4 / 171 | 34.95 / 9.00 | * |
 | Infra Devfin | 151.65 | 148.00 | 6002 / 762794 | 179.70 / 44.15 | * |
 | Infra Indus. | 6.74 | 7.09 | 3 / 559 | 7.70 / 2.29 | 21/12/2009 |
 | Ing Vysya Bn | 297.00 | 297.10 | 467 / 22640 | 326.70 / 103.25 | * |
 | Ingersoll | 349.30 | 348.60 | 517 / 33603 | 372.80 / 200.15 | * |
 | Inland Printers | 2.30 | 1.85 | 1 / 100 | 7.45 / 1.25 | 26/06/2001 |
 | Inllac Grans | 8.50 | 8.90 | 1 / 100 | N/A / N/A | 19/09/2005 |
 | Innocorp L | 8.87 | 8.13 | 29 / 1325 | 13.57 / 5.71 | * |
 | Innov Soft | 1.89 | 1.82 | 19 / 4000 | N/A / N/A | 23/01/2004 |
 | Innov. Tech Pac | 2.50 | 2.50 | 1 / 100 | 2.75 / 2.50 | 16/08/2001 |
 | Innov.secur. | 5.55 | 5.55 | 1 / 1 | N/A / N/A | 30/07/2002 |
 | Innova Food | 31.85 | 30.35 | 3 / 455 | 38.25 / 14.35 | * |
 | Innovative Print | 11.00 | 9.00 | 16 / 3300 | 12.85 / 1.00 | 05/07/2000 |
 | Innovis.e-co | 0.42 | 0.44 | 4 / 22000 | N/A / N/A | 18/05/2006 |
 | Inox Leasing | 8.50 | 8.50 | 1 / 100 | 17.50 / 5.05 | 27/03/2003 |
 | Inox Leisure | 61.95 | 61.05 | 240 / 27149 | 71.90 / 18.95 | * |
 | Insectcid | 89.25 | 88.95 | 76 / 3873 | 97.20 / 31.30 | * |
 | Insilco Ltd. | 22.55 | 23.30 | 93 / 35177 | 27.80 / 5.32 | * |
 | Insutech (I) | 5.01 | 5.14 | 8 / 6200 | 9.75 / 1.91 | * |
 | Int.conveyor | 33.70 | 35.45 | 76 / 7828 | 858.40 / 33.70 | * |
 | Int.data Man | 16.30 | 15.59 | 1 / 100 | 16.30 / 12.23 | 13/10/2008 |
 | Intec Cap | 19.00 | 19.00 | 1 / 10 | 35.95 / 10.90 | * |
 | Intech International | 3.80 | 3.65 | N/A / N/A | 6.00 / 1.00 | 12/03/1999 |
 | Intecon (India) | 2.00 | N/A | N/A / N/A | N/A / N/A | 30/01/1997 |
 | Intedigital | 3.47 | 3.67 | 16 / 2915 | 4.95 / 1.89 | * |
 | Integ Fin Se | 19.10 | 20.90 | 20 / 1001 | 22.65 / 11.25 | * |
 | Integ Tech | 0.38 | 0.45 | 1 / 500 | N/A / N/A | 17/05/2004 |
 | Integ.financ | 4.80 | 4.97 | 31 / 11402 | 5.97 / 3.37 | * |
 | Integ.proein | 1.62 | 1.55 | 1 / 100 | 1.62 / 1.62 | 02/09/2009 |
 | Integ.rubain | 2.25 | 2.75 | 1 / 5 | N/A / N/A | 31/01/2003 |
 | Integ.switch | 4.31 | 4.11 | 2 / 3000 | 4.31 / 3.57 | 24/07/2008 |
 | Integr Knit | 7.66 | 7.30 | 1 / 300 | 7.66 / 7.66 | 24/07/2008 |
 | Integra Cap. | 11.00 | 11.57 | 35 / 7431 | 12.30 / 2.35 | * |
 | Integra.hind | 369.00 | 368.00 | 3 / 20 | 414.00 / 100.00 | * |
 | Integra.hite | 1.60 | 1.53 | 2 / 500 | 2.49 / 0.63 | * |
 | Integrated Amusement | 1.00 | N/A | N/A / N/A | N/A / N/A | 11/07/1997 |
 | Integrated Thermoplastics | 1.10 | 1.75 | N/A / N/A | 1.10 / 1.10 | 23/04/1998 |
 | Intelvisions | 22.35 | 21.95 | 10 / 207 | 31.80 / 13.00 | * |
 | Intens Tech | 11.92 | 11.48 | 69 / 38438 | 21.30 / 7.00 | * |
 | Intensiv Air | 2.94 | 2.95 | 3 / 1140 | 3.83 / 0.85 | 02/12/2009 |
 | Inter Digi | 4.90 | 4.72 | 380 / 340703 | 4.95 / 1.10 | * |
 | Inter Glob F | 14.05 | 14.75 | 1 / 100 | 15.50 / 13.50 | 18/12/2009 |
 | Inter St.fin | 0.80 | 0.80 | 6 / 10100 | 0.97 / 0.56 | * |
 | Inter St.oil | 6.22 | 6.50 | 8 / 650 | 6.55 / 3.11 | * |
 | Inter.combus | 315.10 | 311.70 | 72 / 2295 | 357.00 / 80.25 | * |
 | Inter.diamon | 3.43 | 3.40 | 58 / 27643 | N/A / N/A | 13/09/2007 |
 | Inter.hsg.fi | 10.65 | 11.20 | 2 / 300 | 18.05 / 10.65 | 17/11/2009 |
 | Inter.travel | 118.80 | 117.10 | 59 / 3681 | 138.50 / 47.50 | * |
 | Interads Exports | 4.25 | N/A | N/A / N/A | N/A / N/A | 23/02/1996 |
 | Intercorp In | 2.80 | N/A | 1 / 3300 | N/A / N/A | 27/03/2002 |
 | Intercraft | 6.20 | 5.00 | 1 / 100 | 6.20 / 6.20 | 18/09/2001 |
 | Interface Fn | 0.41 | 0.40 | 15 / 13082 | 0.79 / 0.29 | * |
 | Interfit Tec | 16.18 | 15.46 | 49 / 16629 | 16.53 / 1.31 | * |
 | Interlink Exports | 3.80 | N/A | N/A / N/A | N/A / N/A | 09/01/1996 |
 | Interlink Pe | 33.00 | 33.95 | 7 / 800 | 39.15 / 7.00 | * |
 | Intl Catalysts | 2.60 | 0.70 | N/A / N/A | 2.60 / 0.70 | 29/01/1999 |
 | Intl Ceramics | 3.00 | N/A | N/A / N/A | N/A / N/A | 28/06/1994 |
 | Intl Hometex | 2.83 | 2.67 | 8 / 2810 | 4.48 / 1.63 | * |
 | Intl Waterbase | 0.60 | N/A | N/A / N/A | N/A / N/A | 23/05/1997 |
 | Intl. Bestfood | 122.50 | 252.00 | 1 / 100 | 173.90 / 77.50 | 18/09/2001 |
 | Intl. Securities | 9.00 | N/A | N/A / N/A | N/A / N/A | 07/05/1997 |
 | Intra Infote | 46.35 | 48.70 | 38 / 3430 | 61.10 / 24.00 | * |
 | Intron | 2.55 | 2.65 | 1 / 100 | 6.05 / 1.20 | 23/11/2001 |
 | Invest &prec | 110.50 | 109.05 | 88 / 9870 | 146.45 / 24.75 | * |
 | Invicta Med | 5.67 | 5.40 | 2 / 105 | 8.29 / 3.51 | * |
 | Inwinex Ph | 4.31 | 4.53 | 35 / 21301 | 4.77 / 1.51 | 23/11/2009 |
 | Io System | 25.00 | 25.50 | 1 / 100 | 26.00 / 25.00 | 22/04/2008 |
 | Iol Chem Ph | 52.60 | 52.10 | 812 / 204199 | 120.00 / 42.20 | * |
 | Iol Net Com | 25.95 | 25.80 | 126 / 25810 | 58.00 / 23.30 | * |
 | Ion Exchange | 131.35 | 130.40 | 205 / 21029 | 143.00 / 58.30 | * |
 | Iota Chemiculture | 2.70 | N/A | N/A / N/A | N/A / N/A | 09/10/1997 |
 | Ip Rings | 70.45 | 69.00 | 15 / 1100 | 93.50 / 26.35 | * |
 | Ipca Lab.ltd | 1038.95 | 1026.25 | 223 / 3223 | 1047.00 / 285.05 | * |
 | Ipcl | 483.10 | 474.85 | 2718 / 230480 | 486.00 / 227.15 | 04/10/2007 |
 | Ipitata Ref | 11.30 | 12.25 | 1 / 100 | 14.10 / 7.55 | 11/04/2000 |
 | I-power Sols | 6.54 | 6.23 | 6 / 3000 | 7.28 / 2.38 | * |
 | Iprufmp36a D | 9.54 | 9.65 | 13 / 3490 | 34.35 / 8.14 | 21/11/2008 |
 | Iprufmp36a G | 11.14 | 11.13 | 8 / 12106 | 19.16 / 8.11 | 21/11/2008 |
 | IQ Infotech | 2.39 | 2.30 | 17 / 6335 | 3.91 / 0.79 | * |
 | Irb Infra | 236.70 | 236.05 | 2075 / 118228 | 279.85 / 76.65 | * |
 | Ircon International | 305.00 | N/A | N/A / N/A | N/A / N/A | 17/10/1995 |
 | Ishan Dyes & Chem | 14.50 | 13.45 | 1 / 100 | 20.35 / 5.50 | 04/10/2000 |
 | Ishita Drugs | 9.36 | 9.39 | 5 / 90 | 12.53 / 6.87 | * |
 | Ishwar Bhuv. | 4.95 | 4.72 | 2 / 200 | 11.02 / 3.00 | 18/12/2009 |
 | Ishwar Medi | 0.09 | 0.10 | 72 / 542227 | N/A / N/A | 16/10/2003 |
 | Ishwarshakti | 3.19 | 3.04 | 2 / 2 | 3.19 / 3.19 | 19/06/2008 |
 | Ismt Ltd | 52.80 | 50.20 | 584 / 93202 | 59.90 / 14.10 | * |
 | Isnar Finance | 5.50 | N/A | N/A / N/A | N/A / N/A | 25/07/1997 |
 | Ispat Inds. | 20.10 | 19.40 | 6746 / 6426534 | 28.60 / 9.00 | * |
 | Ispat Profile | 0.70 | 0.80 | 39 / 10418 | N/A / N/A | 14/02/2003 |
 | Ispat Profiles | 5.50 | N/A | N/A / N/A | N/A / N/A | 25/08/1995 |
 | Ist Ltd. | 109.20 | 109.00 | 27 / 563 | 148.35 / 51.05 | * |
 | Isw Ltd | 5.99 | 5.96 | 30 / 10826 | 8.11 / 2.80 | * |
 | It People | 7.20 | 7.43 | 61 / 15800 | 15.50 / 3.90 | * |
 | Italian Jewellery Mfg | 1.00 | N/A | N/A / N/A | N/A / N/A | 14/11/1997 |
 | ITC Bhadra | 41.70 | 42.35 | 39 / 4834 | 59.00 / 35.35 | 05/04/2002 |
 | ITC Bhadrachalam (PP) | 50.00 | N/A | N/A / N/A | N/A / N/A | 02/07/1996 |
 | ITC Classic Fin | 6.20 | 6.75 | N/A / N/A | 9.00 / 5.50 | 08/05/1998 |
 | Itc Hotels | 161.45 | 160.05 | 52 / 3236 | 177.00 / 98.10 | 07/04/2005 |
 | Itc Ltd. | 246.85 | 244.15 | 2463 / 211902 | 271.30 / 155.75 | * |
 | Itdcem | 194.80 | 181.00 | 154 / 10999 | 233.50 / 60.10 | * |
 | Iti Ltd. | 44.80 | 41.80 | 4244 / 1111460 | 51.85 / 13.10 | * |
 | ITL Finlease | 13.00 | N/A | N/A / N/A | N/A / N/A | 21/03/1997 |
 | Itl Industrs | 42.70 | 40.55 | 603 / 66703 | 46.90 / 11.35 | * |
 | ITW Signode | 77.20 | 77.10 | 3 / 59 | 94.25 / 36.05 | 28/02/2002 |
 | Ivee Injecta | 4.00 | 4.50 | 2 / 400 | N/A / N/A | 09/09/2003 |
 | Ivp Ltd | 37.80 | 36.15 | 716 / 112170 | 43.40 / 12.10 | * |
 | Ivr Prime | 172.15 | 173.20 | 293 / 21193 | 189.00 / 24.05 | * |
 | Ivrcl Infras | 348.10 | 348.65 | 3630 / 204147 | 424.80 / 82.25 | * |
 | Iwind Energy | 56.60 | 56.45 | 2746 / 565395 | 67.60 / 16.80 | * |
| 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
|