|
|
| Business Line
| The Hindu |
| NSE |
BSE |
BL250|
National Stock Exchange Quotes on Wednesday, July 23, 2008
(A)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 45.15 | 44.35 | 132122.55 / 2942.00 | 101.10 / 38.50 | | Aarti Industries Ltd | 37.30 | 37.10 | 2173194.20 / 58203.00 | 58.00 / 24.50 | | Aarvee Den. & Exp. Ltd | 50.85 | 47.65 | 76348.40 / 1534.00 | 107.50 / 44.95 | | Aban Off | 2747.95 | 2565.90 | 1064891820.65 / 392796.00 | 5416.00 / 2386.00 | | Abb | 918.55 | 886.10 | 869962517.20 / 941751.00 | 1798.40 / 710.10 | | Abg Shipyard Ltd | 362.50 | 342.45 | 22801285.05 / 63481.00 | 1132.90 / 300.00 | | Abhishek Corporation Ltd | 29.45 | 26.50 | 197311.60 / 7004.00 | 95.40 / 23.15 | | Abhishek Industries | 14.70 | 14.05 | 1003444.40 / 68205.00 | 42.70 / 12.50 | | Acc | 591.20 | 565.90 | 434123178.90 / 743149.00 | 1315.00 / 461.30 | | Accel Frontline Ltd | 85.00 | 82.50 | 71910.25 / 851.00 | 162.50 / 43.60 | | Action Const Equip Ltd | 60.45 | 61.75 | 7761775.40 / 123756.00 | 663.20 / 52.10 | | Adani Enterprises Limited | 652.60 | 635.65 | 45434828.80 / 69524.00 | 1330.60 / 305.00 | | Adhunik Metaliks Ltd. | 107.60 | 102.90 | 20088947.95 / 185149.00 | 253.00 / 60.00 | | Adityabirla | 1224.35 | 1101.95 | 543392425.50 / 449514.00 | 2507.80 / 1035.00 | | Adlabs Fil | 506.50 | 435.10 | 1543065410.85 / 3126379.00 | 1939.90 / 340.00 | | Ador Welding Ltd | 130.15 | 128.00 | 496314.15 / 3816.00 | 319.05 / 124.00 | | Advani Hot.& Res.(i) Ltd | 53.95 | 51.35 | 5395.00 / 100.00 | 390.00 / 45.90 | | Advanta India Ltd | 794.15 | 788.10 | 635205.70 / 794.00 | 1873.50 / 700.00 | | Aegis Logistics Limi | 174.05 | 158.70 | 2282895.70 / 13189.00 | 403.00 / 124.15 | | Aftek Limited | 36.80 | 35.05 | 12231308.05 / 332215.00 | 102.40 / 32.60 | | Agro Dutch Industrie | 25.40 | 24.55 | 413375.60 / 16360.00 | 49.50 / 20.80 | | Agro Tech Foods Limi | 133.10 | 122.20 | 842657.75 / 6551.00 | 284.00 / 103.65 | | Ahmednagar Forgings | 101.80 | 97.65 | 365817.40 / 3591.00 | 286.95 / 68.00 | | Aia Engineering Limi | 1326.20 | 1220.55 | 11031474.90 / 8725.00 | 2048.90 / 1071.00 | | Ajanta Pharma Limite | 78.00 | 74.05 | 141100.35 / 1830.00 | 124.30 / 60.25 | | Akruti Nirman Limited | 744.40 | 722.40 | 44346741.00 / 59276.00 | 1395.00 / 455.10 | | Aksh Optifibre Limit | 38.50 | 37.75 | 152199.60 / 3908.00 | 96.95 / 34.50 | | Alchemist Ltd | 70.20 | 67.85 | 2133271.30 / 30374.00 | 130.85 / 56.00 | | Alembic Limited | 46.60 | 44.40 | 2419432.55 / 52423.00 | 107.45 / 37.70 | | Alfalavalind | 804.60 | 781.20 | 2566225.75 / 3217.00 | 1214.00 / 750.00 | | Alkyl Amines Chemica | 100.80 | 96.00 | 40248.00 / 402.00 | 137.70 / 68.20 | | Allahabad Bank | 62.90 | 57.70 | 129873565.30 / 2111809.00 | 143.20 / 53.00 | | Allcargo Global Log. Ltd. | 791.80 | 790.30 | 7040603.55 / 8821.00 | 1051.00 / 592.00 | | Allied Digital Serv. Ltd | 871.15 | 871.05 | 49015904.45 / 56335.00 | 1128.10 / 272.10 | | Allsec Technologies | 39.90 | 39.55 | 816148.60 / 20406.00 | 241.90 / 36.10 | | Almondz Global Sec Ltd | 31.00 | 28.05 | 174880.95 / 5863.00 | 52.30 / 26.00 | | Alok Industries Ltd | 41.65 | 39.10 | 21229112.85 / 511092.00 | 107.55 / 33.20 | | Alpa Laboratories Ltd | 18.20 | 16.75 | 637108.90 / 35754.00 | 62.00 / 15.00 | | Alphageo (india) Limited | 352.50 | 324.00 | 12790297.25 / 37564.00 | 1078.00 / 265.00 | | Alps Industries Ltd | 24.65 | 23.90 | 2561650.30 / 103595.00 | 99.10 / 22.80 | | Alstom Projects Indi | 449.00 | 422.30 | 137883990.45 / 303609.00 | 1199.00 / 308.25 | | Amar Remedies Ltd. | 23.45 | 22.35 | 465917.50 / 20018.00 | 58.25 / 20.05 | | Amara Raja Batter | 131.00 | 120.50 | 7637951.75 / 58427.00 | 754.40 / 116.00 | | Ambica Agar & Aromai | 13.00 | 12.30 | 139851.10 / 10825.00 | 31.65 / 10.30 | | Ambika Cotton Mill Ltd. | 99.40 | 97.80 | 19880.00 / 200.00 | 149.20 / 78.05 | | Ambuja Cements Ltd | 84.10 | 81.00 | 119083710.00 / 1424449.00 | 160.80 / 69.00 | | Amd Industries Limited | 20.00 | 18.30 | 447039.20 / 23046.00 | 79.10 / 16.00 | | Amit Spinning Ind. L | 3.00 | 2.90 | 2700.00 / 900.00 | 12.75 / 2.90 | | Amtek Auto Ltd. | 213.15 | 214.65 | 73789135.85 / 337022.00 | 525.45 / 201.10 | | Amtek India Limited | 88.25 | 87.60 | 10151822.40 / 112411.00 | 207.00 / 76.25 | | Anant Raj Indus Ltd | 130.10 | 124.00 | 15093411.85 / 114038.00 | 1673.00 / 115.10 | | Andhra Bank | 58.30 | 54.05 | 52438785.10 / 901508.00 | 128.45 / 49.10 | | Andhra Sugars | 88.55 | 87.10 | 2032277.55 / 22782.00 | 164.90 / 75.00 | | Andhrapradeshpap | 69.00 | 68.50 | 3554.40 / 51.00 | 124.00 / 64.00 | | Ang Auto Limited | 76.90 | 73.30 | 552829.75 / 7276.00 | 243.00 / 64.50 | | Anik Industries Ltd | 39.50 | 39.10 | 11705.00 / 300.00 | 58.40 / 34.20 | | Ankur Drug & Pharma Ltd | 216.05 | 205.05 | 3163673.00 / 14730.00 | 468.20 / 153.30 | | Ansal Hou. & Con. Ltd. | 95.40 | 90.50 | 2557320.25 / 26919.00 | 415.70 / 86.00 | | Ansal Prop& Inf | 96.50 | 95.45 | 72594488.80 / 737006.00 | 469.90 / 59.65 | | Antarctica Ltd | 0.70 | 0.65 | 282269.25 / 416879.00 | 2.55 / 0.35 | | Apar Industries Ltd. | 154.95 | 150.00 | 225388.80 / 1416.00 | 444.00 / 126.15 | | Apcotex Industries Limite | 44.00 | 44.00 | 4400.00 / 100.00 | 72.90 / 31.05 | | Apollo Hospitals Ent | 491.00 | 489.45 | 3318049.25 / 6732.00 | 627.00 / 365.00 | | Apollo Sindhoori Cap. | 48.00 | 47.30 | 3606814.15 / 75268.00 | 557.80 / 46.10 | | Apollo Tyres | 30.95 | 30.70 | 34345796.15 / 1093733.00 | 416.85 / 27.80 | | Aptech Ltd | 208.55 | 196.75 | 174604834.50 / 842374.00 | 449.70 / 133.00 | | Archidply Ind. Ltd | 39.15 | 38.75 | 5675415.85 / 143307.00 | 72.90 / 31.70 | | Archies Ltd | 91.75 | 86.70 | 1462280.90 / 15887.00 | 184.40 / 72.00 | | Areva T&d India Limited | 1686.45 | 1607.40 | 233486908.95 / 136577.00 | 1800.00 / 1183.00 | | Aries Agro Ltd. | 100.65 | 93.75 | 546109.70 / 5416.00 | 264.20 / 82.00 | | Arihant Foun & Hou Ltd | 150.00 | 157.95 | 11416.50 / 74.00 | 749.70 / 108.05 | | Aro Granite Ind. Ltd. | 86.65 | 86.00 | 46196.80 / 522.00 | 135.00 / 62.00 | | Arrow Webtex Limited | 31.35 | 29.85 | 10098.55 / 323.00 | 949.00 / 28.00 | | Arvind Limited | 33.95 | 32.30 | 45788891.25 / 1346225.00 | 93.30 / 23.60 | | Arvind Remedies Limi | 2.20 | 2.05 | 1271039.65 / 582874.00 | 7.15 / 1.45 | | Asahi India Glass | 47.15 | 47.00 | 1704506.40 / 36219.00 | 145.00 / 45.30 | | Ashapura Mine | 120.45 | 112.90 | 45149316.20 / 370737.00 | 565.00 / 107.00 | | Ashco Indust. Ltd | 12.50 | 11.80 | 119150.00 / 9667.00 | 53.90 / 10.20 | | Ashima Syntex Ltd | 6.35 | 6.30 | 30809.35 / 4768.00 | 21.45 / 5.25 | | Ashok Leyland | 29.25 | 27.80 | 65770324.25 / 2269000.00 | 57.50 / 26.05 | | Asian Electronics Lt | 90.70 | 79.75 | 149718467.45 / 1708038.00 | 1140.00 / 68.00 | | Asian Granito Ind. Ltd. | 49.00 | 47.50 | 162082.25 / 3273.00 | 135.00 / 36.60 | | Asian Hotels Ltd | 475.90 | 474.90 | 876123.45 / 1840.00 | 885.00 / 443.00 | | Asian Paints Ltd | 1110.85 | 1063.20 | 17437603.80 / 15695.00 | 1334.00 / 811.35 | | Assam Company Ltd | 22.60 | 21.05 | 8787259.50 / 400522.00 | 57.00 / 15.00 | | Astra Microwave Ltd | 43.70 | 41.20 | 5952624.00 / 136518.00 | 185.00 / 36.00 | | Astral Poly Tech Ltd | 160.60 | 156.00 | 196848.00 / 1223.00 | 240.00 / 103.10 | | Astrazeneca Phar | 500.90 | 500.00 | 42689.70 / 87.00 | 880.00 / 415.05 | | Atlanta Limited | 145.70 | 135.10 | 4083219.00 / 28479.00 | 562.65 / 117.60 | | Atlas Cycle (haryana | 121.00 | 116.50 | 622410.50 / 5311.00 | 294.00 / 100.10 | | Atn International Ltd | 1.95 | 1.85 | 26081.85 / 13476.00 | 7.35 / 1.55 | | Atul Ltd | 53.35 | 54.90 | 11714197.15 / 213021.00 | 123.90 / 43.60 | | Aurionpro Soln Ltd | 297.00 | 304.60 | 30297.00 / 101.00 | 609.90 / 266.00 | | Aurobindo Pharma Ltd | 282.50 | 277.05 | 74260877.30 / 261934.00 | 723.70 / 223.70 | | Autoline Industries Ltd | 203.55 | 203.85 | 330952.00 / 1613.00 | 284.00 / 152.80 | | Automative Axles Ltd | 229.90 | 220.10 | 304746.70 / 1332.00 | 680.00 / 191.35 | | Automotive Stampings | 50.05 | 50.80 | 850.85 / 17.00 | 119.90 / 42.55 | | Avaya Global Co | 140.50 | 136.10 | 3493759.65 / 24875.00 | 369.00 / 123.00 | | Aventis Pharma Limi | 769.55 | 719.15 | 1761355.70 / 2349.00 | 1424.40 / 690.00 | | Avt Natural Products Ltd | 80.30 | 79.00 | 199044.95 / 2588.00 | 179.00 / 65.25 | | Axis Bank Ltd | 763.65 | 735.05 | 2505031992.85 / 3202964.00 | 1291.50 / 534.00 | | Axis-it&t Limited | 19.70 | 18.75 | 115758.60 / 5958.00 | 28.95 / 9.05 | | Aztecsoft Limited | 68.40 | 63.30 | 1187255.10 / 17309.00 | 102.00 / 46.00 | |
RSS Feeds