|
|
| Business Line
| The Hindu |
| NSE |
BSE |
Top Gainers|
National Stock Exchange Quotes on Friday, November 13, 2009
(A)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 84.80 | 85.55 | 1090074.50 / 12720.00 | 104.45 / 31.60 | | Aarti Industries Ltd | 42.75 | 42.65 | 1602252.15 / 37330.00 | 56.85 / 26.10 | | Aarvee Den. & Exp. Ltd | 60.00 | 59.90 | 184513.30 / 3088.00 | 65.10 / 10.00 | | Aban Off | 1236.30 | 1227.80 | 1445589011.60 / 1163259.00 | 1682.00 / 221.40 | | Abb | 763.15 | 768.55 | 127031565.70 / 164925.00 | 834.00 / 343.35 | | Abg Shipyard Ltd | 198.20 | 200.55 | 18841145.60 / 93841.00 | 276.80 / 62.00 | | Abhishek Corporation Ltd | 21.25 | 21.60 | 177821.60 / 8361.00 | 27.85 / 10.20 | | Abhishek Industries | 14.70 | 14.25 | 1924997.15 / 131974.00 | 17.00 / 5.25 | | Acc | 738.85 | 737.30 | 318106709.55 / 430913.00 | 928.80 / 381.10 | | Accel Frontline Ltd | 47.80 | 47.95 | 189069.45 / 3922.00 | 76.90 / 39.00 | | Ackruti City Limited | 542.15 | 510.75 | 219684344.60 / 405922.00 | 2359.95 / 346.80 | | Action Const Equip Ltd | 32.45 | 33.80 | 5711603.85 / 175330.00 | 45.20 / 8.80 | | Adani Enterprises Limited | 804.85 | 789.45 | 91477175.65 / 113504.00 | 959.90 / 238.10 | | Adani Power Ltd | 93.00 | 94.20 | 56885971.80 / 608522.00 | 110.00 / 90.10 | | Adhunik Metaliks Ltd. | 100.40 | 98.70 | 26607589.05 / 266259.00 | 121.40 / 22.35 | | Aditya Birla Chem (i) Ltd | 77.60 | 78.10 | 369809.65 / 4754.00 | 96.00 / 24.20 | | Aditya Birla Money Ltd | 37.60 | 36.85 | 2448207.70 / 63364.00 | 54.55 / 9.25 | | Adityabirla | 833.35 | 823.10 | 75718884.65 / 90901.00 | 1050.00 / 335.00 | | Ador Welding Ltd | 141.50 | 143.85 | 513750.35 / 3603.00 | 179.40 / 74.05 | | Advani Hot.& Res.(i) Ltd | 52.45 | 52.35 | 103380.00 / 1915.00 | 72.90 / 20.55 | | Advanta India Ltd | 617.00 | 574.00 | 822663807.35 / 1307290.00 | 755.00 / 395.00 | | Aegis Logistics Limi | 148.85 | 153.35 | 863187.80 / 5768.00 | 174.40 / 44.25 | | Aftek Limited | 17.10 | 17.00 | 4918691.35 / 286034.00 | 21.95 / 6.10 | | Agro Dutch Industrie | 14.55 | 14.10 | 484292.35 / 33498.00 | 16.00 / 7.20 | | Agro Tech Foods Limi | 267.65 | 270.60 | 3826025.20 / 13817.00 | 294.00 / 76.15 | | Ahmednagar Forgings | 59.60 | 59.20 | 733830.35 / 12290.00 | 79.65 / 20.00 | | Ai Champdany | 28.75 | 29.20 | 35687.00 / 1240.00 | 30.20 / 13.15 | | Aia Engineering Limi | 315.70 | 320.20 | 8873518.45 / 27993.00 | 360.00 / 101.45 | | Ajanta Pharma Limite | 95.25 | 91.30 | 1778541.75 / 18354.00 | 106.10 / 45.30 | | Ajmera Realty & Inf I Ltd | 228.50 | 223.05 | 188613650.10 / 802075.00 | 318.25 / 55.00 | | Aksh Optifibre Ltd | 22.90 | 23.15 | 198550.20 / 8665.00 | 27.25 / 8.05 | | Alchemist Ltd | 128.95 | 129.25 | 15640539.00 / 120730.00 | 143.70 / 42.50 | | Alembic Limited | 46.40 | 46.55 | 2753817.95 / 58859.00 | 56.30 / 25.00 | | Alfalavalind | 1202.40 | 1242.35 | 1713680.75 / 1413.00 | 1389.00 / 765.00 | | Alkali Metals Ltd | 133.60 | 133.70 | 19248590.25 / 142795.00 | 398.00 / 105.15 | | Alkyl Amines Chemica | 65.55 | 67.85 | 676.50 / 10.00 | 89.90 / 36.75 | | Allahabad Bank | 132.00 | 131.40 | 148621091.95 / 1116770.00 | 139.75 / 36.80 | | Allcargo Global Log. Ltd. | 848.25 | 836.20 | 2836307.00 / 3335.00 | 980.00 / 390.00 | | Allied Digital Serv. Ltd | 248.90 | 250.05 | 22512868.05 / 89970.00 | 559.95 / 145.05 | | Allsec Technologies Ltd | 34.95 | 35.10 | 30305.50 / 874.00 | 48.00 / 16.25 | | Almondz Global Sec Ltd | 46.95 | 47.10 | 1217151.55 / 25977.00 | 50.00 / 7.85 | | Alok Industries Ltd | 21.40 | 20.30 | 167291060.50 / 7894834.00 | 29.45 / 11.55 | | Alpa Laboratories Ltd | 11.65 | 11.50 | 37384.30 / 3248.00 | 18.15 / 6.55 | | Alphageo (india) Limited | 239.05 | 245.65 | 553519.45 / 2318.00 | 282.15 / 69.15 | | Alps Industries Ltd | 10.05 | 10.10 | 969733.95 / 96010.00 | 16.65 / 5.90 | | Alstom Projects Indi | 537.10 | 524.85 | 114958516.70 / 214664.00 | 610.50 / 210.00 | | Amar Remedies Ltd. | 40.85 | 40.60 | 6428843.90 / 155423.00 | 46.20 / 13.55 | | Amara Raja Batter | 156.45 | 152.75 | 18531022.35 / 117769.00 | 163.45 / 31.00 | | Ambika Cotton Mill Ltd. | 101.50 | 100.75 | 61859.70 / 604.00 | 122.90 / 36.25 | | Ambuja Cements Ltd | 85.85 | 85.35 | 129204163.80 / 1509629.00 | 111.80 / 50.05 | | Amd Industries Limited | 25.00 | 25.55 | 75380.25 / 2973.00 | 34.00 / 11.10 | | Amit Spinning Ind. L | 2.25 | 2.30 | 11350.85 / 5056.00 | 3.40 / 1.50 | | Amrutajan Health Ltd | 463.65 | 457.35 | 271620.30 / 586.00 | 554.00 / 413.00 | | Amtek Auto Ltd. | 178.55 | 174.80 | 43156771.35 / 241528.00 | 239.90 / 42.20 | | Amtek India Limited | 49.55 | 50.40 | 4426334.60 / 88704.00 | 65.90 / 17.30 | | Anant Raj Indus Ltd | 135.20 | 139.65 | 65151080.35 / 474027.00 | 163.80 / 35.60 | | Andhra Bank | 115.70 | 117.80 | 79280899.10 / 678769.00 | 125.05 / 38.30 | | Andhra Sugars | 122.75 | 123.60 | 4516198.80 / 36357.00 | 159.90 / 50.60 | | Andhrapradeshpap | 82.45 | 84.20 | 149658.40 / 1804.00 | 93.50 / 33.30 | | Ang Auto Limited | 43.00 | 43.60 | 165790.25 / 3916.00 | 63.50 / 23.00 | | Anik Industries Ltd | 53.20 | 54.65 | 13159.00 / 242.00 | 64.70 / 14.10 | | Ankur Drug & Pharma Ltd | 198.05 | 199.35 | 8075078.70 / 40525.00 | 225.90 / 51.00 | | Ansal Hou. & Con. Ltd. | 51.40 | 52.15 | 866841.50 / 16811.00 | 68.50 / 17.00 | | Ansal Prop& Inf | 65.80 | 66.95 | 21048017.65 / 318360.00 | 89.20 / 20.30 | | Antarctica Ltd | 0.45 | 0.45 | 45154.15 / 104745.00 | 0.95 / 0.25 | | Apar Industries Ltd. | 161.95 | 162.95 | 586793.10 / 3590.00 | 199.40 / 67.15 | | Apcotex Industries Limite | 73.50 | 73.25 | 60568.05 / 825.00 | 83.80 / 27.10 | | Apollo Hospitals Ent | 530.00 | 530.85 | 9334624.80 / 17550.00 | 624.90 / 347.10 | | Apollo Tyres Ltd | 52.70 | 52.85 | 139859593.85 / 2635904.00 | 57.60 / 13.60 | | Aptech Ltd | 186.25 | 189.30 | 139800783.55 / 741312.00 | 295.45 / 59.10 | | Archidply Ind. Ltd | 28.85 | 28.60 | 270141.10 / 9398.00 | 38.50 / 12.15 | | Archies Ltd | 84.35 | 86.05 | 486851.20 / 5769.00 | 124.65 / 34.55 | | Areva T&d India Limited | 280.15 | 279.15 | 29834167.85 / 106311.00 | 385.90 / 130.75 | | Aries Agro Ltd. | 52.20 | 52.90 | 173291.15 / 3336.00 | 81.15 / 24.15 | | Arihant Foun & Hou Ltd | 144.10 | 150.20 | 12948.00 / 90.00 | 231.00 / 22.80 | | Aro Granite Ind. Ltd. | 39.85 | 40.00 | 332526.55 / 8302.00 | 59.75 / 24.00 | | Arrow Textiles Limited | 8.40 | 8.20 | 106322.50 / 12695.00 | 25.50 / 7.05 | | Arvind Limited | 36.05 | 34.90 | 83725853.95 / 2330818.00 | 42.00 / 10.35 | | Arvind Remedies Limi | 1.95 | 2.00 | 1623323.10 / 818796.00 | 2.70 / 1.00 | | Asahi India Glass | 64.00 | 63.90 | 6475234.15 / 100680.00 | 78.40 / 33.40 | | Ashapura Minechem Ltd | 44.25 | 42.10 | 1876952.25 / 42417.00 | 63.95 / 18.50 | | Ashco Indust. Ltd | 10.90 | 10.90 | 539198.30 / 49694.00 | 14.90 / 3.45 | | Ashima Syntex Ltd | 5.20 | 4.30 | 288466.95 / 58233.00 | 5.80 / 1.90 | | Ashok Leyland | 52.35 | 52.55 | 253621886.55 / 4816257.00 | 54.95 / 12.30 | | Asian Electronics Lt | 34.40 | 34.90 | 3458225.90 / 99585.00 | 51.20 / 17.20 | | Asian Granito Ind. Ltd. | 55.00 | 55.05 | 499761.65 / 9188.00 | 74.65 / 12.00 | | Asian Hotels Ltd | 424.75 | 426.90 | 2510877.30 / 5861.00 | 448.00 / 186.00 | | Asian Paints Ltd | 1667.50 | 1658.65 | 33918417.75 / 20207.00 | 1739.75 / 700.05 | | Assam Company Ltd | 17.30 | 16.85 | 6642580.55 / 382983.00 | 24.00 / 6.35 | | Astra Microwave Ltd | 70.05 | 70.60 | 16045557.75 / 226466.00 | 95.50 / 35.50 | | Astral Poly Tech Ltd | 142.95 | 144.40 | 515644.25 / 3605.00 | 174.95 / 30.05 | | Astrazeneca Phar | 943.85 | 965.15 | 3823975.15 / 4005.00 | 1098.00 / 375.65 | | Atlanta Limited | 127.50 | 128.05 | 3866058.05 / 29899.00 | 142.00 / 30.80 | | Atlas Cycle (haryana | 173.60 | 170.85 | 1393430.70 / 7935.00 | 223.45 / 66.05 | | Atn International Ltd | 1.30 | 1.35 | 41094.50 / 31253.00 | 2.05 / 0.75 | | Atul Ltd | 75.70 | 76.20 | 2911639.05 / 38324.00 | 94.80 / 35.00 | | Aurionpro Soln Ltd | 231.40 | 235.10 | 174427.55 / 754.00 | 259.95 / 56.00 | | Aurobindo Pharma Ltd | 768.20 | 784.85 | 82652723.25 / 106562.00 | 887.80 / 104.00 | | Austral Coke & Pro Ltd | 10.45 | 10.25 | 153866732.70 / 14416894.00 | 453.90 / 9.40 | | Autoline Industries Ltd | 119.25 | 119.55 | 427727.00 / 3542.00 | 157.30 / 45.00 | | Autolite (india) Limited | 25.65 | 26.95 | 10082.00 / 391.00 | 39.75 / 14.00 | | Automotive Axles Limited | 310.65 | 300.00 | 535678.85 / 1769.00 | 325.00 / 72.05 | | Automotive Stampings | 49.75 | 48.70 | 21972.25 / 453.00 | 60.65 / 18.05 | | Avaya Global Co | 158.20 | 159.15 | 593468.45 / 3740.00 | 217.35 / 62.00 | | Aventis Pharma Limit | 1558.95 | 1624.60 | 1629451.45 / 1037.00 | 1650.00 / 740.00 | | Avt Natural Products Ltd | 71.00 | 67.95 | 25007.50 / 358.00 | 90.50 / 50.10 | | Axis Bank Limited | 996.10 | 980.10 | 2420721614.10 / 2445241.00 | 1042.00 / 278.25 | | Axis-it&t Limited | 63.90 | 65.75 | 247866.10 / 3825.00 | 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