|
| Business Line
| The Hindu |
| NSE |
BSE |
BL250|
National Stock Exchange Quotes on Friday, May 16, 2008
(G)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| G A I L | 400.40 | 398.50 | 441544919.95 / 1102067.00 | 555.50 / 281.20 | | G M Breweries Ltd | 82.35 | 83.75 | 50036.15 / 600.00 | 159.85 / 65.00 | | G P Electronics Ltd | 24.90 | 23.85 | 38231.35 / 1542.00 | 40.95 / 10.30 | | Gabriel India Ltd | 18.35 | 18.05 | 577675.50 / 31928.00 | 37.30 / 15.10 | | Gallantt Metal Limited | 26.90 | 26.90 | 346400.05 / 12890.00 | 52.25 / 11.00 | | Gammon India Ltd | 407.05 | 406.90 | 35371839.50 / 87093.00 | 844.00 / 333.25 | | Gammon Infra Proj Ltd. | 170.50 | 173.90 | 4871219.15 / 28208.00 | 185.00 / 147.00 | | Gandhi Spl. Tubes Ltd | 91.25 | 93.50 | 224825.95 / 2508.00 | 273.00 / 71.05 | | Ganesh Housing Corp Ltd | 332.95 | 327.70 | 191922.80 / 576.00 | 849.00 / 277.00 | | Gangotri Textiles Ltd. | 14.65 | 14.60 | 88384.00 / 6025.00 | 27.00 / 11.05 | | Garden Silk Mills Lt | 59.65 | 60.50 | 314670.25 / 5222.00 | 122.00 / 47.30 | | Garware Offsh | 243.70 | 240.30 | 1038722.40 / 4270.00 | 297.00 / 160.20 | | Garware Wallropes Lt | 105.45 | 106.30 | 567389.90 / 5374.00 | 258.75 / 88.50 | | Gateway Dist | 119.80 | 118.15 | 86536632.70 / 726553.00 | 201.80 / 80.00 | | Gati Limited | 100.10 | 99.65 | 7781157.10 / 77682.00 | 216.00 / 80.30 | | Ge Shipping | 513.70 | 490.80 | 357494284.40 / 703100.00 | 625.80 / 249.00 | | Gemini Com | 265.70 | 253.05 | 23232357.40 / 88576.00 | 454.95 / 105.00 | | Genesys Intl Corpn L | 93.10 | 88.65 | 1545991.85 / 17074.00 | 95.70 / 19.50 | | Genus Power Infrastru Ltd | 499.90 | 500.70 | 491851.30 / 983.00 | 950.00 / 236.00 | | Geodesic Info | 204.60 | 206.25 | 10326086.05 / 50491.00 | 415.00 / 135.00 | | Geojit Fin. Serv. Lt | 57.65 | 56.90 | 51118339.20 / 882485.00 | 131.55 / 34.55 | | Geometric Soft | 56.00 | 55.80 | 23895980.65 / 423898.00 | 132.30 / 42.95 | | Ghcl Ltd. | 80.00 | 80.15 | 53238454.60 / 661119.00 | 209.90 / 67.20 | | Gic Housing Finance | 67.30 | 66.10 | 7735701.25 / 115016.00 | 108.35 / 43.65 | | Gillette India Ltd | 1001.05 | 1001.40 | 264717.80 / 263.00 | 1548.40 / 800.00 | | Ginni Filaments Ltd | 10.00 | 9.95 | 91615.75 / 9268.00 | 21.50 / 7.60 | | Gitanjali Gems Limited | 305.65 | 290.85 | 111070258.80 / 367836.00 | 490.00 / 180.10 | | Gkw Ltd | 100.00 | 100.65 | 1073486.20 / 10668.00 | 113.00 / 34.10 | | Glaxosmithkline Cons | 725.35 | 715.35 | 22442218.20 / 30998.00 | 798.85 / 515.00 | | Glaxosmithkline Pharma Lt | 1081.70 | 1088.65 | 10203176.40 / 9356.00 | 1345.00 / 704.50 | | Glenmark Phar | 669.15 | 669.30 | 94144331.50 / 140886.00 | 778.00 / 351.10 | | Global Vec Helicorp Ltd | 86.95 | 86.40 | 920676.30 / 10542.00 | 302.80 / 58.00 | | Glodyne Tech | 520.75 | 518.55 | 299976.40 / 577.00 | 555.00 / 105.50 | | Glory Polyfilms Ltd. | 59.10 | 59.55 | 1266967.70 / 21282.00 | 119.80 / 48.00 | | Gmr Industries Ltd. | 86.60 | 86.05 | 331768.35 / 3771.00 | 247.70 / 65.20 | | Gmr Infra | 152.10 | 147.90 | 1206647068.20 / 7996753.00 | 1009.00 / 111.10 | | Goa Carbon Limited | 93.05 | 88.60 | 566826.85 / 6110.00 | 122.80 / 38.00 | | Godawari Pow & Isp Ltd | 204.55 | 196.95 | 9162766.95 / 45076.00 | 400.00 / 123.10 | | Godfrey Phil | 1431.40 | 1398.45 | 693187.65 / 487.00 | 2239.00 / 1082.00 | | Godrej Consum | 136.05 | 135.20 | 6130643.80 / 44896.00 | 165.00 / 87.60 | | Godrej Ind L | 286.20 | 279.65 | 61355775.10 / 214652.00 | 503.00 / 150.00 | | Gokaldas Exports Ltd | 231.00 | 235.30 | 356021.75 / 1528.00 | 274.75 / 152.65 | | Goldiam Internationa | 55.50 | 57.40 | 315964.75 / 5596.00 | 103.90 / 38.75 | | Goldstone Infratech Ltd | 48.50 | 50.90 | 1783528.90 / 36235.00 | 70.05 / 19.70 | | Goldstone Technologi | 226.90 | 224.80 | 5362945.65 / 23500.00 | 268.30 / 71.55 | | Grabal Alk Ltd | 107.35 | 101.00 | 76920.75 / 725.00 | 136.25 / 93.70 | | Granules India Limit | 73.25 | 73.80 | 1058288.30 / 14424.00 | 145.00 / 64.80 | | Graphite India Ltd | 62.80 | 61.80 | 5287792.50 / 84561.00 | 101.30 / 39.05 | | Grasim | 2291.00 | 2278.60 | 110411497.55 / 48334.00 | 4051.00 / 2165.70 | | Great Offshore Ltd | 699.55 | 677.40 | 87781568.85 / 126623.00 | 1145.00 / 556.00 | | Greaves Cotton Ltd. | 235.25 | 234.80 | 256690.95 / 1090.00 | 470.00 / 176.10 | | Greenply Industries | 233.20 | 225.55 | 2888661.65 / 12304.00 | 420.00 / 127.50 | | Grindwell Norton Limited | 126.85 | 125.80 | 203873.30 / 1607.00 | 197.50 / 116.10 | | Gruh Finance Ltd. | 165.50 | 165.85 | 141818.75 / 846.00 | 227.00 / 135.00 | | Gss America Info Ltd. | 389.35 | 391.35 | 117143146.95 / 297075.00 | 869.00 / 365.10 | | Gtc Industries Ltd | 229.30 | 230.60 | 12352916.75 / 53971.00 | 766.70 / 160.10 | | Gtl Infra.ltd | 52.30 | 51.40 | 115683234.25 / 2201581.00 | 106.50 / 28.00 | | Gtl Ltd | 254.95 | 248.55 | 101495006.00 / 398982.00 | 316.45 / 175.00 | | Gtn Industries Limited | 19.55 | 20.00 | 69694.50 / 3571.00 | 45.00 / 14.55 | | Gtn Textiles Limited | 15.60 | 15.50 | 17059.10 / 1072.00 | 30.60 / 12.35 | | Gufic Biosciences Lt | 9.95 | 10.25 | 104073.00 / 10368.00 | 28.00 / 8.20 | | Guj Ind Pow Co. Ltd | 100.25 | 96.55 | 15306021.65 / 153858.00 | 185.90 / 57.55 | | Guj N R E Coke | 157.25 | 148.40 | 1230775272.25 / 7929555.00 | 181.70 / 46.00 | | Guj Narmada Fe | 173.70 | 165.70 | 160064472.80 / 938972.00 | 232.05 / 100.50 | | Guj State Fert & Che | 175.90 | 170.25 | 14953658.20 / 85849.00 | 370.00 / 141.00 | | Guj. Apollo Ind. Ltd. | 253.90 | 239.80 | 1171993.40 / 4677.00 | 400.00 / 145.05 | | Gujarat Alkal | 189.50 | 179.15 | 63839080.45 / 341546.00 | 273.85 / 120.00 | | Gujarat Ambuja Expor | 52.40 | 49.90 | 2470740.00 / 47677.00 | 104.50 / 26.00 | | Gujarat Fluoro | 212.10 | 209.50 | 592552.95 / 2801.00 | 800.00 / 172.00 | | Gujarat Gas Co. Ltd | 260.05 | 255.65 | 1447141.20 / 5578.00 | 1500.00 / 220.00 | | Gujarat Lease-fin Lt | 7.10 | 7.15 | 19098.05 / 2713.00 | 26.05 / 4.80 | | Gujarat Mineral Dev | 310.20 | 303.60 | 57041365.55 / 183534.00 | 3048.35 / 235.10 | | Gujarat Sidhee Cemen | 19.95 | 19.95 | 4698670.35 / 235454.00 | 44.70 / 15.35 | | Gujarat State Petro Ltd | 68.75 | 66.80 | 57404184.85 / 840898.00 | 114.20 / 46.65 | | Gulf Oil Corp. Ltd | 127.30 | 121.75 | 5396295.25 / 42569.00 | 392.00 / 89.00 | | Gvk Pow. & Infra Ltd. | 52.60 | 52.65 | 76537163.85 / 1444622.00 | 929.00 / 32.55 | | Gwalior Chem Ind Ltd | 84.45 | 83.15 | 31951617.95 / 374562.00 | 127.00 / 38.00 | |
