|
|
| Business Line
| The Hindu |
| NSE |
BSE |
Top Gainers|
National Stock Exchange Quotes on Friday, November 13, 2009
(S)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| S A I L | 182.30 | 176.25 | 1682873289.25 / 9448668.00 | 197.65 / 55.25 | | S Kumars Nationwide | 44.05 | 41.40 | 127225078.30 / 2941934.00 | 56.00 / 12.80 | | S R E I Infra Fin | 76.80 | 80.60 | 51458299.05 / 662745.00 | 89.35 / 22.05 | | S&p Cnx Nifty Uti Et | 474.72 | 485.99 | 59363.91 / 125.00 | 586.80 / 214.25 | | S.a.l. Steel Ltd. | 9.70 | 9.50 | 361631.80 / 37151.00 | 16.70 / 5.20 | | S.e. Investments Ltd | 202.10 | 204.35 | 310515.55 / 1520.00 | 275.50 / 156.05 | | Sabero Organics Guja | 46.65 | 47.10 | 1698492.80 / 36172.00 | 54.40 / 10.00 | | Sadbhav Engineering Ltd | 948.45 | 938.35 | 358637.60 / 379.00 | 1010.00 / 213.55 | | Sagar Cements Limited | 170.75 | 170.50 | 133364.10 / 775.00 | 281.00 / 96.00 | | Sah Petroleums Limited | 20.85 | 20.85 | 117758.00 / 5640.00 | 40.00 / 13.15 | | Sakhtisug Sugars Ltd | 94.25 | 93.45 | 6674770.15 / 70537.00 | 105.85 / 17.95 | | Saksoft Limited | 60.00 | 61.45 | 43076.25 / 715.00 | 101.85 / 26.70 | | Sakuma Exports Limited | 11.85 | 11.60 | 34179.30 / 2927.00 | 16.40 / 5.00 | | Salora International | 39.80 | 40.25 | 201948.10 / 5002.00 | 64.00 / 24.50 | | Sambhaav Media Ltd | 2.35 | 2.30 | 3979.95 / 1736.00 | 4.45 / 1.20 | | Samtel Color Ltd | 17.65 | 17.55 | 560100.35 / 31408.00 | 22.85 / 4.50 | | Sandesh Ltd | 190.80 | 189.00 | 108054.05 / 573.00 | 199.90 / 78.00 | | Sangam (india) Ltd | 25.90 | 26.30 | 82227.90 / 3123.00 | 31.45 / 8.50 | | Sanghi Industries Ltd | 29.45 | 29.60 | 493586.75 / 16820.00 | 40.00 / 16.15 | | Sanghi Polyester Ltd | 3.45 | 3.50 | 67119.70 / 19427.00 | 4.15 / 1.30 | | Sanghvi Movers Ltd | 175.90 | 180.00 | 2719189.90 / 15255.00 | 218.30 / 59.60 | | Sanwaria Agro Oils Ltd | 47.65 | 45.70 | 254586.05 / 5245.00 | 95.00 / 13.25 | | Saregama India | 68.85 | 69.00 | 398589.40 / 5792.00 | 125.00 / 36.00 | | Sarla Perf. Fibers Ltd | 64.75 | 60.25 | 2410661.10 / 35942.00 | 78.80 / 22.50 | | Sasken Com. Te. | 149.25 | 153.50 | 51066665.60 / 333942.00 | 184.80 / 35.30 | | Sathavahana Ispat Ltd | 33.40 | 33.20 | 311705.15 / 9353.00 | 42.00 / 15.00 | | Satyam Computer Services | 110.00 | 117.25 | 3841275068.70 / 34404540.00 | 298.90 / 6.30 | | Savita Oil Technolo. Ltd | 285.65 | 293.75 | 474345.00 / 1645.00 | 305.00 / 99.30 | | Sb&t International L | 10.35 | 10.30 | 83889.70 / 8122.00 | 13.40 / 5.30 | | Sbi | 2299.90 | 2293.65 | 4861680662.45 / 2104367.00 | 2500.00 / 891.50 | | Sbi Mf-sbi Gold Ets-go | 1688.62 | 1703.92 | 3900920.97 / 2312.00 | 1974.00 / 1355.00 | | Seamec Limited | 225.70 | 214.95 | 18171520.25 / 81550.00 | 225.70 / 33.70 | | Sejal Archi Glass Ltd | 48.00 | 48.55 | 191965.40 / 3976.00 | 67.35 / 18.25 | | Sel Manu. Co. Ltd. | 70.45 | 70.70 | 10955435.30 / 154673.00 | 111.15 / 37.00 | | Selan Explo. Tech Ltd | 328.00 | 333.85 | 19944716.20 / 60507.00 | 377.95 / 99.10 | | Sesa Goa Ltd | 345.65 | 337.55 | 3211225467.25 / 9315154.00 | 365.00 / 60.15 | | Seshasayee Paper & B | 134.00 | 135.75 | 46680.95 / 347.00 | 161.00 / 60.15 | | Shah Alloys Limited | 24.10 | 25.15 | 19587.50 / 805.00 | 35.20 / 11.00 | | Shalim Paints Ltd | 235.20 | 240.00 | 54378.00 / 222.00 | 259.45 / 137.20 | | Shanthi Gears Ltd | 43.05 | 43.60 | 2369623.35 / 54755.00 | 58.35 / 24.10 | | Shariah Benchmark Etf | 114.26 | 115.16 | 25469.50 / 222.00 | 137.00 / 63.50 | | Sharyans Resources Ltd | 80.65 | 81.50 | 129172.50 / 1596.00 | 99.00 / 42.00 | | Shasun Chemicals & D | 31.80 | 31.70 | 1165791.25 / 36501.00 | 39.75 / 10.50 | | Shipping Corp Of Ind | 145.90 | 143.00 | 236951142.25 / 1607169.00 | 153.75 / 67.50 | | Shiva Texyarn | 24.50 | 23.50 | 69186.50 / 2852.00 | 28.75 / 11.10 | | Shivalik Global Limited | 8.05 | 8.05 | 45407.80 / 5558.00 | 12.75 / 4.55 | | Shivam Auto.ltd | 80.40 | 77.60 | 729225.25 / 9046.00 | 84.95 / 28.20 | | Shivvani Oil&g.eserl | 328.85 | 327.10 | 13996278.25 / 42406.00 | 395.00 / 88.20 | | Shoppers Stop Limite | 363.40 | 379.10 | 47417757.00 / 126175.00 | 387.80 / 76.10 | | Shr Asthvin Cine Vis Ltd | 57.45 | 56.55 | 61916908.70 / 1073443.00 | 726.45 / 52.20 | | Shree Cements Ltd | 1709.35 | 1725.15 | 106713198.20 / 61878.00 | 1790.00 / 320.00 | | Shree Ganesh Forg. Ltd | 12.10 | 11.50 | 8475.35 / 705.00 | 18.40 / 5.85 | | Shree Precoated Steels Lt | 16.15 | 18.80 | 29117786.05 / 1708794.00 | 44.10 / 12.95 | | Shree Rama Multicheh | 5.90 | 5.90 | 35127.65 / 6059.00 | 7.40 / 2.75 | | Shree Renuka Sugars | 227.65 | 227.55 | 779449626.70 / 3403520.00 | 232.90 / 45.40 | | Shrenuj & Co Ltd | 36.95 | 37.55 | 3440935.50 / 93300.00 | 42.50 / 11.65 | | Shreyans Industries | 26.15 | 27.05 | 25670.05 / 954.00 | 37.45 / 15.00 | | Shreyas Ship & L. | 31.60 | 32.00 | 2048654.75 / 62002.00 | 46.50 / 16.05 | | Shri Lakshmi Cotsyn Ltd | 101.25 | 101.90 | 2508950.50 / 24559.00 | 108.55 / 21.35 | | Shriram Cityuni Fin. | 388.05 | 386.95 | 214980.90 / 552.00 | 457.95 / 278.55 | | Shriram Epc Ltd. | 226.30 | 221.95 | 2734518.55 / 12238.00 | 264.00 / 76.60 | | Shriram Transport Fi | 425.45 | 432.50 | 72149288.80 / 164240.00 | 454.45 / 172.00 | | Shyam Telecom Limited | 70.25 | 63.85 | 2006643.75 / 29516.00 | 93.30 / 35.15 | | Sicagen India Limited | 12.20 | 12.20 | 408250.45 / 33704.00 | 15.95 / 2.90 | | Sical Logistics | 56.90 | 55.00 | 9913785.20 / 171288.00 | 73.45 / 18.90 | | Siemens Ltd | 558.75 | 549.85 | 142909576.15 / 256403.00 | 605.00 / 186.35 | | Sil Investments Limited | 81.30 | 80.95 | 15772.20 / 194.00 | 101.00 / 30.50 | | Simbhaoli Sugars Limited | 75.60 | 74.45 | 7862825.15 / 103325.00 | 77.00 / 14.55 | | Simplex Infra | 506.20 | 513.05 | 1003199.65 / 1965.00 | 547.10 / 103.50 | | Simplex Projects Ltd. | 213.25 | 203.20 | 3418249.05 / 16206.00 | 213.40 / 32.05 | | Sintex Industries Lt | 214.40 | 218.70 | 90986737.45 / 416241.00 | 270.60 / 70.20 | | Sirpur Paper Mills L | 52.05 | 53.05 | 727802.85 / 13809.00 | 61.90 / 27.50 | | Sita Shree Food Prod Ltd | 8.55 | 8.45 | 84033.45 / 9789.00 | 15.80 / 4.90 | | Siyaram Silk Mills Ltd | 148.80 | 159.20 | 5941303.35 / 38532.00 | 172.00 / 42.40 | | Skf India Ltd | 276.25 | 268.85 | 6730366.35 / 24519.00 | 321.00 / 116.20 | | Skm Egg Prod Export( | 18.30 | 17.85 | 809539.45 / 42703.00 | 31.80 / 11.50 | | Smartlink Network Sys Ltd | 44.70 | 46.25 | 838755.90 / 18210.00 | 78.45 / 30.05 | | Sms Pharmaceuticals Ltd. | 136.65 | 139.25 | 342999.70 / 2492.00 | 175.50 / 74.00 | | Sobha Developers Ltd | 229.00 | 222.25 | 135112754.70 / 593122.00 | 307.70 / 61.00 | | Softpro Systems Limi | 309.15 | 285.00 | 4835173.30 / 15813.00 | 313.50 / 44.00 | | Solar Industries (i) Ltd | 369.05 | 359.05 | 5414362.25 / 14864.00 | 407.65 / 180.00 | | Solectron Ems Ind. Ltd. | 36.00 | 37.85 | 36.00 / 1.00 | 51.60 / 16.35 | | Soma Textiles & Indu | 10.20 | 10.05 | 524918.75 / 51964.00 | 35.15 / 8.55 | | Somany Ceramics Limited | 119.65 | 115.50 | 51806.60 / 454.00 | 122.60 / 37.05 | | Sona Koyo Ster Sys Ltd | 15.35 | 15.35 | 482776.55 / 31429.00 | 18.50 / 5.25 | | Sonata Software Ltd | 35.05 | 34.35 | 6872160.70 / 195908.00 | 42.20 / 13.00 | | South Asian Petro. Ltd | 13.95 | 13.80 | 3164936.15 / 222301.00 | 17.85 / 5.50 | | South Indian Ban | 140.35 | 139.20 | 32940329.20 / 233959.00 | 160.00 / 43.50 | | Spentex Ind. Ltd | 10.15 | 10.15 | 75355.85 / 7348.00 | 11.80 / 3.25 | | Spic Ltd | 12.30 | 12.35 | 457534.95 / 36971.00 | 15.25 / 5.30 | | Spice Commun. Ltd | 62.85 | 65.05 | 28360564.30 / 449981.00 | 93.75 / 23.75 | | Spice Mobile Limited | 24.45 | 23.25 | 2601798.90 / 107690.00 | 24.45 / 8.70 | | Spl Industries Limit | 8.20 | 8.25 | 5488.25 / 651.00 | 11.95 / 4.00 | | Sree Rayalseema Hhp Ltd. | 31.85 | 32.85 | 11243.70 / 354.00 | 43.20 / 14.65 | | Srf Ltd | 187.00 | 188.65 | 44605813.65 / 236183.00 | 221.70 / 62.25 | | Srg Infotech (india) | 0.80 | 0.85 | 30040.60 / 35960.00 | 1.50 / 0.50 | | Srhhl Ind. Ltd. | 4.10 | 4.10 | 9709.30 / 2346.00 | 6.65 / 3.40 | | Sri Adhikari Bros. | 26.20 | 25.60 | 190573.05 / 7272.00 | 31.45 / 8.20 | | Standard Industries | 26.45 | 26.05 | 877244.35 / 32335.00 | 32.00 / 7.65 | | Star Paper Mills Ltd | 28.75 | 28.85 | 21198.35 / 754.00 | 35.00 / 13.75 | | State Bank Of Bikaner & J | 457.80 | 460.55 | 710180.70 / 1539.00 | 538.00 / 378.15 | | State Bank Of Mysore | 591.30 | 596.90 | 1898972.05 / 3203.00 | 694.00 / 550.00 | | State Bank Of Travancore | 557.25 | 556.50 | 1230589.35 / 2210.00 | 604.50 / 298.00 | | State Trading Co | 360.20 | 362.15 | 197654274.00 / 536210.00 | 429.90 / 86.50 | | Steel Strips Wheels Ltd. | 102.20 | 97.35 | 1866074.70 / 18498.00 | 106.50 / 30.60 | | Steel Tubes Of Ind L | 2.00 | 2.00 | 9279.90 / 4596.00 | 3.40 / 1.20 | | Sterling Biotech Ltd | 95.20 | 95.00 | 3487023.75 / 36687.00 | 220.00 / 90.00 | | Sterling Tools Ltd | 54.50 | 54.30 | 124777.75 / 2269.00 | 57.80 / 26.00 | | Sterlite Inds (ind) Ltd | 837.25 | 834.60 | 1494283683.75 / 1779379.00 | 873.90 / 192.50 | | Sterlite Technologies Ltd | 308.35 | 313.50 | 44789590.50 / 143319.00 | 332.00 / 43.90 | | Sti India Ltd | 6.10 | 6.40 | 6110.00 / 1000.00 | 16.85 / 4.65 | | Store One Retail Ind Ltd | 31.60 | 32.50 | 201118.65 / 6253.00 | 41.00 / 10.00 | | Strides Arcolab Limi | 180.85 | 181.50 | 18510325.80 / 102591.00 | 192.20 / 55.65 | | Subex Limited | 71.60 | 73.05 | 3890910.90 / 54172.00 | 95.70 / 18.80 | | Subhash Projects & M | 140.85 | 142.70 | 17381742.50 / 120824.00 | 180.00 / 35.65 | | Subros Ltd | 39.85 | 40.50 | 709804.15 / 17692.00 | 49.80 / 13.90 | | Sudarshan Chem | 315.00 | 307.00 | 31425.00 / 100.00 | 315.00 / 87.00 | | Sujana Towers Ltd | 53.80 | 53.95 | 5999788.75 / 112109.00 | 61.75 / 7.70 | | Sujana Uni. Inds. Ltd. | 8.90 | 8.90 | 57677.25 / 6501.00 | 10.45 / 3.00 | | Summit Securities Limited | 13.55 | 13.95 | 49567.65 / 3612.00 | 16.95 / 3.65 | | Sun Pharma | 1453.60 | 1441.40 | 247513195.30 / 170731.00 | 1599.00 / 954.00 | | Sun Pharma | 84.10 | 86.40 | 42872561.10 / 495051.00 | 98.40 / 36.00 | | Sun Tv Network Ltd | 312.00 | 314.85 | 114041352.35 / 360354.00 | 373.30 / 122.15 | | Sundaram Brak Lining | 172.10 | 173.05 | 60415.10 / 352.00 | 218.75 / 82.65 | | Sundaram Clayton Ltd | 108.65 | 112.30 | 1036271.80 / 9375.00 | 258.00 / 48.25 | | Sundaram Fast | 46.80 | 48.05 | 2743655.75 / 57998.00 | 50.00 / 13.00 | | Sundaram Finance Ltd | 302.70 | 296.65 | 1940409.90 / 6453.00 | 340.00 / 147.20 | | Sunflag Iron And Ste | 25.30 | 25.95 | 9642394.60 / 377105.00 | 28.20 / 7.00 | | Sunil Hitech Engr. Ltd | 178.25 | 182.85 | 11428241.15 / 62723.00 | 198.00 / 48.00 | | Sunteck Realty Limited | 516.35 | 517.95 | 80353065.25 / 154040.00 | 534.80 / 512.70 | | Super Spinning Mills | 8.15 | 8.25 | 64973.25 / 7863.00 | 11.45 / 3.85 | | Suprajit Engineering Ltd | 88.55 | 91.15 | 175812.00 / 1990.00 | 96.35 / 35.15 | | Supreme Industries L | 308.10 | 314.40 | 2223093.70 / 7146.00 | 369.00 / 92.20 | | Supreme Infra. Ltd. | 147.30 | 148.55 | 1110859.70 / 7587.00 | 155.35 / 18.05 | | Supreme Petrochemicals Lt | 25.95 | 26.25 | 496178.50 / 18980.00 | 31.40 / 9.30 | | Supreme Tex Mart Limited | 7.75 | 8.00 | 3875.00 / 500.00 | 11.15 / 5.55 | | Suraj Diamonds Ltd | 47.15 | 48.35 | 2686086.85 / 56349.00 | 56.40 / 17.05 | | Surana Corporation Ltd | 35.65 | 34.70 | 80789.10 / 2328.00 | 43.30 / 14.10 | | Surana Industries Ltd | 150.10 | 149.20 | 1457689.90 / 9696.00 | 205.25 / 33.45 | | Surana Telecom Ltd. | 36.50 | 36.35 | 439307.35 / 12062.00 | 47.80 / 14.10 | | Surya Pharmaceutical | 114.95 | 116.05 | 2690779.40 / 23153.00 | 124.80 / 46.55 | | Surya Roshni Ltd | 58.10 | 57.70 | 3962700.60 / 68097.00 | 66.10 / 19.00 | | Suryajyoti Spin.mills Ltd | 17.15 | 16.30 | 37023.00 / 2170.00 | 25.35 / 7.60 | | Suryalakshmi Cot Mil Ltd | 29.40 | 28.65 | 383201.35 / 12946.00 | 38.45 / 10.50 | | Sutlej Text & Indus Ltd | 95.00 | 93.00 | 28480.90 / 300.00 | 97.45 / 27.00 | | Suven Life Sciences Ltd | 26.75 | 26.85 | 818978.50 / 30576.00 | 37.60 / 9.50 | | Suzlon Energy Limited | 66.70 | 69.40 | 2630800629.25 / 38925627.00 | 145.70 / 33.05 | | Swaraj Engines Ltd | 303.50 | 298.70 | 1791834.65 / 5915.00 | 362.30 / 80.00 | | Swaraj Mazda Ltd | 239.00 | 240.55 | 265439.90 / 1109.00 | 269.90 / 100.05 | | Syndicate Bnk | 88.85 | 88.80 | 49909438.00 / 559568.00 | 105.70 / 37.50 |
|
| 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