|
|
| Business Line
| The Hindu |
| NSE |
BSE |
Top Gainers|
National Stock Exchange Quotes on Friday, December 04, 2009
(A)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 89.55 | 87.40 | 9206692.55 / 101775.00 | 104.45 / 31.60 | | Aarti Industries Ltd | 45.25 | 44.95 | 2754311.40 / 60502.00 | 56.85 / 26.10 | | Aarvee Den. & Exp. Ltd | 60.50 | 59.80 | 135737.90 / 2270.00 | 65.10 / 10.00 | | Aban Off | 1276.00 | 1300.10 | 1952015907.25 / 1513209.00 | 1682.00 / 221.40 | | Abb | 735.35 | 734.50 | 153110167.20 / 207927.00 | 834.00 / 343.35 | | Abg Shipyard Ltd | 212.25 | 213.60 | 203142028.10 / 943788.00 | 276.80 / 62.00 | | Abhishek Corporation Ltd | 28.50 | 29.70 | 606527.15 / 21205.00 | 32.90 / 10.20 | | Abhishek Industries | 14.90 | 14.90 | 1396743.55 / 93406.00 | 17.00 / 5.25 | | Acc | 812.45 | 815.80 | 263659000.50 / 323235.00 | 928.80 / 382.80 | | Accel Frontline Ltd | 48.25 | 48.00 | 288297.95 / 5988.00 | 76.90 / 41.80 | | Ackruti City Limited | 533.25 | 539.20 | 56440059.80 / 105396.00 | 2359.95 / 346.80 | | Action Const Equip Ltd | 33.20 | 33.95 | 3591259.10 / 107206.00 | 45.20 / 8.80 | | Adani Enterprises Limited | 830.00 | 819.65 | 145999250.40 / 175320.00 | 959.90 / 238.10 | | Adani Power Ltd | 96.60 | 98.60 | 98067319.30 / 1001627.00 | 110.00 / 90.10 | | Adhunik Metaliks Ltd. | 95.85 | 95.15 | 35145504.80 / 364968.00 | 121.40 / 22.35 | | Aditya Birla Chem (i) Ltd | 79.40 | 78.40 | 2093312.60 / 26223.00 | 96.00 / 28.00 | | Aditya Birla Money Ltd | 37.90 | 38.15 | 497227.85 / 13104.00 | 54.55 / 9.25 | | Adityabirla | 868.30 | 860.20 | 219155758.80 / 251107.00 | 1050.00 / 335.00 | | Ador Welding Ltd | 162.00 | 165.55 | 3981111.85 / 24210.00 | 179.40 / 74.05 | | Advani Hot.& Res.(i) Ltd | 51.00 | 52.00 | 6913.00 / 135.00 | 72.90 / 20.55 | | Advanta India Ltd | 592.80 | 601.20 | 9233838.95 / 15437.00 | 755.00 / 395.00 | | Aegis Logistics Limi | 180.10 | 183.75 | 3159080.20 / 17408.00 | 206.00 / 50.25 | | Aftek Limited | 17.85 | 18.70 | 24894653.45 / 1374308.00 | 21.95 / 6.10 | | Agro Dutch Industrie | 14.10 | 14.05 | 417040.70 / 29569.00 | 16.00 / 7.20 | | Agro Tech Foods Limi | 267.70 | 271.05 | 2331350.05 / 8622.00 | 294.00 / 76.15 | | Ahmednagar Forgings | 64.00 | 65.10 | 1537935.90 / 23787.00 | 79.65 / 21.25 | | Ai Champdany | 30.20 | 29.35 | 17595.00 / 600.00 | 35.80 / 13.15 | | Aia Engineering Limi | 351.00 | 349.85 | 42081628.70 / 119223.00 | 393.70 / 101.45 | | Ajanta Pharma Limite | 103.50 | 98.65 | 6506810.75 / 62052.00 | 107.95 / 45.30 | | Ajmera Realty & Inf I Ltd | 235.15 | 235.65 | 53968682.55 / 226001.00 | 318.25 / 55.00 | | Aksh Optifibre Limit | 22.60 | 21.70 | 5666517.05 / 253041.00 | 27.25 / 8.05 | | Alchemist Ltd | 127.75 | 127.50 | 15987687.35 / 124762.00 | 143.70 / 42.50 | | Alembic Limited | 47.25 | 45.45 | 33382892.30 / 705172.00 | 56.30 / 28.00 | | Alfalavalind | 1221.65 | 1253.85 | 501935.05 / 408.00 | 1389.00 / 765.00 | | Alkali Metals Ltd | 130.75 | 131.55 | 9675061.10 / 73436.00 | 398.00 / 105.15 | | Alkyl Amines Chemica | 66.70 | 68.55 | 6905.00 / 100.00 | 89.90 / 36.75 | | Allahabad Bank | 136.25 | 138.00 | 74168453.70 / 542566.00 | 142.50 / 36.80 | | Allcargo Global Log. Ltd. | 203.75 | 204.65 | 8752913.00 / 42654.00 | 980.00 / 173.95 | | Allied Digital Serv. Ltd | 220.85 | 219.35 | 11491552.70 / 52168.00 | 559.95 / 145.05 | | Allsec Technologies | 38.15 | 37.40 | 88262.55 / 2285.00 | 48.00 / 17.00 | | Almondz Global Sec Ltd | 49.30 | 46.55 | 1772293.95 / 35947.00 | 55.90 / 7.85 | | Alok Industries Ltd | 21.15 | 21.25 | 51565179.55 / 2423072.00 | 29.45 / 11.55 | | Alpa Laboratories Ltd | 12.10 | 11.75 | 165415.45 / 13721.00 | 18.15 / 6.55 | | Alphageo (india) Limited | 240.80 | 245.05 | 1201232.75 / 4888.00 | 282.15 / 69.15 | | Alps Industries Ltd | 11.20 | 11.15 | 594904.35 / 53216.00 | 16.65 / 5.90 | | Alstom Projects Indi | 538.05 | 536.05 | 33042851.95 / 61161.00 | 610.50 / 212.00 | | Amar Remedies Ltd. | 42.30 | 42.20 | 7620863.00 / 179396.00 | 46.45 / 13.55 | | Amara Raja Batter | 167.50 | 169.35 | 11898060.60 / 70367.00 | 192.65 / 31.00 | | Ambika Cotton Mill Ltd. | 111.35 | 109.05 | 136412.60 / 1219.00 | 122.90 / 36.25 | | Ambuja Cements Ltd | 94.90 | 94.45 | 108419689.10 / 1143378.00 | 111.80 / 50.05 | | Amd Industries Limited | 27.90 | 28.85 | 263862.95 / 9328.00 | 34.10 / 11.10 | | Amit Spinning Ind. L | 3.10 | 3.25 | 933.10 / 301.00 | 4.00 / 1.50 | | Amrutajan Health Ltd | 435.10 | 436.55 | 869152.70 / 1967.00 | 554.00 / 413.00 | | Amtek Auto Ltd. | 188.45 | 186.90 | 69038506.25 / 364894.00 | 239.90 / 45.75 | | Amtek India Limited | 51.35 | 51.80 | 5943714.60 / 114785.00 | 65.90 / 17.30 | | Anant Raj Indus Ltd | 130.30 | 129.60 | 43059488.45 / 330793.00 | 163.80 / 35.60 | | Andhra Bank | 117.25 | 119.20 | 82670982.30 / 700864.00 | 125.05 / 38.30 | | Andhra Sugars | 120.05 | 119.00 | 1912713.35 / 15962.00 | 159.90 / 50.60 | | Andhrapradeshpap | 91.50 | 86.35 | 411424.55 / 4562.00 | 93.50 / 33.30 | | Ang Auto Limited | 44.65 | 45.45 | 241262.40 / 5405.00 | 63.50 / 23.00 | | Anik Industries Ltd | 71.55 | 69.55 | 1805168.95 / 25507.00 | 72.20 / 15.05 | | Ankur Drug & Pharma Ltd | 207.70 | 203.30 | 18453145.05 / 87524.00 | 240.00 / 51.00 | | Ansal Hou. & Con. Ltd. | 51.70 | 52.35 | 1552739.80 / 29922.00 | 68.50 / 17.00 | | Ansal Prop& Inf | 66.35 | 67.50 | 25154710.15 / 375502.00 | 89.20 / 20.30 | | Antarctica Ltd | 0.50 | 0.45 | 100493.55 / 208209.00 | 0.95 / 0.25 | | Apar Industries Ltd. | 168.65 | 166.55 | 288523.60 / 1712.00 | 199.40 / 67.15 | | Apcotex Industries Limite | 81.40 | 78.25 | 305602.75 / 3779.00 | 83.80 / 27.10 | | Apollo Hospitals Ent | 551.40 | 551.20 | 18953325.80 / 34173.00 | 624.90 / 347.10 | | Apollo Tyres Ltd | 46.95 | 47.80 | 147308010.50 / 3112145.00 | 57.60 / 13.60 | | Aptech Ltd | 190.65 | 195.30 | 213468455.90 / 1119418.00 | 295.45 / 59.10 | | Archidply Ind. Ltd | 28.90 | 28.90 | 50056.75 / 1740.00 | 38.50 / 12.15 | | Archies Ltd | 97.15 | 97.30 | 1443789.25 / 14897.00 | 124.65 / 34.55 | | Areva T&d India Limited | 280.05 | 283.45 | 73124355.05 / 259702.00 | 385.90 / 130.75 | | Aries Agro Ltd. | 67.00 | 63.80 | 3577621.15 / 53688.00 | 81.15 / 24.15 | | Arihant Foun & Hou Ltd | 130.35 | 130.35 | 10430.50 / 80.00 | 231.00 / 22.80 | | Aro Granite Ind. Ltd. | 40.00 | 40.00 | 282400.00 / 7060.00 | 59.75 / 24.00 | | Arrow Textiles Limited | 8.30 | 8.10 | 42811.15 / 5121.00 | 25.50 / 7.05 | | Arvind Limited | 35.95 | 35.80 | 33506010.50 / 926016.00 | 42.00 / 10.35 | | Arvind Remedies Limi | 1.90 | 1.80 | 1231720.00 / 656581.00 | 2.70 / 1.00 | | Asahi India Glass | 64.80 | 64.80 | 2387798.45 / 36885.00 | 78.40 / 33.40 | | Ashapura Mine | 64.85 | 61.75 | 4961788.00 / 76580.00 | 64.85 / 18.50 | | Ashco Indust. Ltd | 12.40 | 12.60 | 311217.35 / 24728.00 | 14.90 / 3.45 | | Ashima Syntex Ltd | 4.95 | 5.05 | 81108.50 / 16287.00 | 6.10 / 1.90 | | Ashok Leyland | 52.25 | 53.65 | 434935758.10 / 8224154.00 | 56.00 / 12.30 | | Asian Electronics Lt | 40.80 | 40.70 | 11059257.90 / 268123.00 | 51.20 / 17.20 | | Asian Granito Ind. Ltd. | 55.20 | 55.40 | 39816.90 / 725.00 | 74.65 / 12.00 | | Asian Hotels Ltd | 430.60 | 431.80 | 975604.95 / 2254.00 | 453.00 / 186.00 | | Asian Paints Ltd | 1677.60 | 1687.10 | 12953587.60 / 7702.00 | 1739.75 / 700.05 | | Assam Company Ltd | 17.90 | 17.75 | 4534455.10 / 251967.00 | 24.00 / 6.35 | | Astec Lifesciences Ltd | 86.90 | 90.75 | 95532636.40 / 1074270.00 | 95.50 / 82.00 | | Astra Microwave Ltd | 67.60 | 68.45 | 13460921.55 / 198352.00 | 95.50 / 35.50 | | Astral Poly Tech Ltd | 149.55 | 148.90 | 66952.90 / 450.00 | 174.95 / 30.05 | | Astrazeneca Phar | 952.50 | 940.65 | 1494351.60 / 1558.00 | 1098.00 / 375.65 | | Atlanta Limited | 160.70 | 159.35 | 44672677.20 / 273718.00 | 171.90 / 30.80 | | Atlas Cycle (haryana | 174.60 | 176.05 | 850882.85 / 4818.00 | 223.45 / 66.05 | | Atn International Ltd | 1.20 | 1.20 | 4030.15 / 3350.00 | 2.05 / 0.75 | | Atul Ltd | 81.70 | 81.95 | 12012859.75 / 146759.00 | 94.80 / 36.05 | | Aurionpro Soln Ltd | 219.90 | 221.85 | 244476.00 / 1114.00 | 260.00 / 56.00 | | Aurobindo Pharma Ltd | 890.05 | 910.00 | 322544587.80 / 356675.00 | 921.00 / 104.00 | | Ausom Enterprise Limited | 13.65 | 13.00 | 1365.00 / 100.00 | 16.80 / 3.80 | | Austral Coke & Pro Ltd | 7.60 | 7.75 | 107078617.80 / 13832990.00 | 453.90 / 7.20 | | Autoline Ind | 119.90 | 121.35 | 1094238.70 / 9112.00 | 157.30 / 45.00 | | Autolite (india) Limited | 31.70 | 30.90 | 41527.50 / 1301.00 | 39.75 / 14.00 | | Automative Axles Ltd | 342.15 | 335.70 | 1325329.70 / 3856.00 | 352.50 / 72.05 | | Automotive Stampings | 51.40 | 53.10 | 50988.20 / 997.00 | 60.65 / 18.05 | | Avaya Global Co | 173.45 | 173.35 | 1749363.20 / 10114.00 | 217.35 / 63.60 | | Aventis Pharma Limit | 1530.55 | 1543.20 | 79468074.40 / 51279.00 | 1650.00 / 801.00 | | Avt Natural Products Ltd | 79.60 | 79.20 | 203282.70 / 2547.00 | 90.50 / 50.10 | | Axis Bank Limited | 1027.05 | 1049.60 | 1035648268.95 / 1003950.00 | 1064.00 / 278.25 | | Axis-it&t Limited | 69.20 | 69.90 | 4182487.60 / 57639.00 | 83.70 / 9.60 |
|
| 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
|
RSS Feeds