THE HINDU BUSINESS LINE
Business Daily from THE HINDU group of publications
August 30, 2008
ePaper | Mobile/PDA Version | Audio


News
Featu40res
Stocks
Archives
Google

Subscription

Group Sites
Bombay Stock Exchange Quotes onFriday , August 29, 2008

(D) * Indicates Traded on Friday, August 29, 2008

Click on to view the company's Half Yearly / Annual Financial Performance
Company NameClosePrev CloseTrade / VolYear High/Year LowTraded Date
D C L Sec2.50N/AN/A / N/AN/A / N/A24/08/1994
D&h Welding20.6020.5017 / 208046.65 / 15.50*
D.r.indust.3.703.101 / 1003.70 / 1.9017/10/2002
Daawat54.5555.1524 / 1926103.55 / 37.60*
Dabur (i)91.2090.251092 / 163338134.00 / 72.00*
Dabur Pharma68.6568.10122 / 707492.40 / 48.05*
Dadrawala Papers2.202.00N/A / N/A2.20 / 1.0027/01/1999
Daewoo Motor6.715.60237 / 6983111.42 / 1.3018/05/2004
Daga Leasing6.007.001 / 10007.00 / 6.0023/03/2000
Dagger Frost18.9518.80101 / 1161563.00 / 16.50*
Dahyabhai18.7517.401 / 10018.75 / 16.1519/04/2000
Dai-ichi Kar30.0030.007 / 185053.00 / 20.50*
Daikaffil Ch12.8912.2815 / 503321.20 / 7.73*
Dailryfield2.603.451 / 1003.45 / 1.6020/07/2001
Dalal St Inv4182.104100.101 / 14182.10 / 1226.0019/08/2008
Dalal Street Fin1.504.50N/A / N/A4.90 / 1.5011/09/1998
Dalmia Cemen218.10210.9568 / 5009620.00 / 206.20*
Dalmia Ind7.058.704 / 26626.00 / 7.0024/12/2002
Damania Capl1.501.602 / 6006.00 / 0.2013/01/2000
Damania Phr4.20N/AN/A / N/A4.20 / 4.2030/10/1998
Damodar Thr.39.9038.0520 / 88570.00 / 31.60*
Danin Leather35.50N/AN/A / N/AN/A / N/A11/06/1997
Danlaw Tech.15.0015.001 / 2543.40 / 13.60*
Darshan Oils5.954.9726 / 400006.93 / 2.0120/12/2004
Database Fin38.2539.001 / 189.40 / 38.2528/04/2003
Dataline&Res9.6010.4047 / 1690022.85 / 1.0004/02/2000
Datam Tech30.0530.00274 / 4861664.90 / 23.50*
Datanet Sys.3.503.501 / 19.66 / 3.4820/08/2008
Datapro Inf.0.320.3350 / 1941282.95 / 0.3208/09/2006
Datar Switch7.257.501 / 59007.50 / 7.2515/03/2002
Datasoft App2.802.753 / 18758.45 / 2.0501/01/2003
Daudayal Fin4.804.801 / 15005.00 / 2.1508/11/2000
Daulat Electro11.75N/AN/A / N/AN/A / N/A09/01/1997
Daulat Sec2.95N/AN/A / N/AN/A / N/A27/06/1997
Daurala Org.11.1011.63114 / 3327019.00 / 8.1117/10/2005
Dawn Mills9754.159740.1040 / 10013393.70 / 5490.0027/06/2007
Dazzel Confi4.194.067 / 10528.80 / 2.70*
Db Int.st.br34.5036.001 / 50181.30 / 27.6026/08/2008
DCL Finan0.752.351 / 1505.30 / 0.7509/10/2001
Dcl Martech0.400.502 / 10000.50 / 0.4002/03/2001
Dcm Financia4.524.426 / 34618.66 / 4.01*
Dcm Ltd.34.4033.8558 / 19209106.40 / 27.50*
Dcm Shr.con58.9558.35251 / 37145105.80 / 46.00*
Dcm Shr.ind85.0086.959 / 228138.50 / 41.00*
Dcw Ltd.15.5515.25437 / 9971150.20 / 13.31*
Deal (india)8.908.551 / 1015.70 / 1.3010/05/2002
Decan Cement222.70218.0522 / 1199464.00 / 185.00*
Deccan Aviat79.3575.952316 / 180233335.00 / 54.00*
Deccan Bear.33.9534.301 / 1743.25 / 14.0021/08/2008
Deccan Chr123.05117.851872 / 125791270.10 / 95.00*
Deccan Granites1.901.901 / 2006.50 / 0.4528/04/2000
Deccan Hosp51.1048.4564 / 14800100.00 / 7.0028/04/2000
Deccan Petro1.00N/AN/A / N/AN/A / N/A07/02/1997
Deccan Polyp10.2210.183 / 1524.45 / 7.2513/08/2008
Deccan Polypack6.00N/AN/A / N/AN/A / N/A11/04/1996
Deccangold31.1031.00402 / 68783142.90 / 13.85*
Decolight Ce16.0015.8058 / 1343548.00 / 13.90*
Deco-mica6.00N/A1 / 5000N/A / N/A27/09/2002
Decora Tubes0.650.801 / 1002.50 / 0.6502/03/2001
Dee Kartavya Fin9.309.30N/A / N/A9.30 / 9.3017/04/1998
Deep Inds147.05136.351201 / 178098271.00 / 88.40*
Deepak Fert.91.5590.301568 / 155381178.25 / 78.05*
Deepak Nitr.138.40135.4538 / 1235207.60 / 86.05*
Deepak Spinn14.7013.9014 / 18832.10 / 13.00*
Deepharma1.251.651 / 40011.80 / 1.0502/02/2001
Delco Remy E233.45222.351 / 50233.45 / 107.4022/12/2006
Delight Hand1.051.001 / 2007.25 / 0.5030/09/1999
Delstar Comm4.90N/AN/A / N/AN/A / N/A18/09/1997
Delta Inds6.50N/AN/A / N/AN/A / N/A07/11/1997
Delta Poly1.501.651 / 5006.50 / 1.0529/08/2000
Delton Cable94.6595.6518 / 4209230.25 / 70.70*
Deltron Ltd.22.5521.501 / 10028.00 / 19.5025/04/2008
Dena Bank43.9540.803586 / 71185699.55 / 36.25*
Denholm Steels2.753.00N/A / N/A8.90 / 2.2525/11/1998
Denim Enter1.301.60207 / 2460095.70 / 1.2528/10/2002
Denim Fash2.50N/AN/A / N/AN/A / N/A25/11/1997
Denish-knit10.50N/AN/A / N/AN/A / N/A13/11/1995
Denison Hyd.398.55391.009 / 1021043.90 / 315.10*
Denmur Fax Roll1.25N/AN/A / N/AN/A / N/A13/12/1996
Denso India61.1061.0521 / 1945128.00 / 58.00*
Deora Polytex5.25N/AN/A / N/A5.50 / 5.0029/12/1998
Dera Paints6.205.201 / 1006.45 / 1.2511/07/2002
Derby Textiles2.152.803 / 6005.75 / 0.8503/02/2000
Dere Paints5.00N/AN/A / N/AN/A / N/A11/02/1997
Desh Rakshak1.351.751 / 5005.50 / 1.3508/03/2001
Design Auto1.651.65394 / 24603411.20 / 1.3511/01/2002
Detroit Ind.11.5010.401 / 20011.50 / 10.4008/07/2002
Dev Crbank50.9548.554253 / 979907162.00 / 42.30*
Dev Fastners2.852.401 / 4002.85 / 1.0026/08/2002
Devidayal Inds0.901.151 / 504.05 / 0.8005/07/2000
Devika Finstock1.50N/AN/A / N/AN/A / N/A24/07/1997
Devine Impe9.239.716 / 362621.00 / 7.85*
Devinsu Trad8.60N/A1 / 100N/A / N/A26/05/1999
Devki Leas.3.853.693 / 2019.19 / 2.73*
Dewan H.fin.117.35111.10614 / 91877252.35 / 60.90*
Dewan Rubber1.451.201 / 11.60 / 0.8510/05/2001
Dewan Steels1.501.501 / 1004.50 / 0.6013/04/2000
Dewan Tyres0.550.451 / 500.85 / 0.4029/06/2001
Dfm Foods29.9529.956 / 122536.50 / 9.70*
Dgp Secur.231.70231.605 / 22696.30 / 166.00*
Dham Sugar10.7310.849 / 160123.60 / 7.90*
Dhampur Suga60.9060.10134 / 18329107.00 / 39.00*
Dhampure Sgr39.8538.007 / 900198.30 / 29.50*
Dhan Agri185.90180.8037 / 11850260.00 / 135.05*
Dhan Jeevan8.008.101 / 1008.50 / 6.0525/06/2008
Dhan Roto Sp8.017.6314 / 277820.35 / 4.83*
Dhanal.cotex49.4547.101 / 149.45 / 35.7017/12/2007
Dhanalak.bnk88.0585.951187 / 170440163.25 / 55.30*
Dhanash. Electro7.00N/AN/A / N/AN/A / N/A18/04/1996
Dhandapani F18.0018.006 / 65072.75 / 15.45*
Dhanlxmi Fab29.5030.6012 / 230050.00 / 27.5022/08/2008
Dhanprayog41.4534.551 / 10041.45 / 23.2520/04/2007
Dhanustech173.45166.351207 / 133192384.75 / 119.75*
Dhar Cements1.001.101 / 10003.75 / 0.8002/02/2001
Dhar Inds2.003.402 / 2003.40 / 0.5007/01/2000
Dhar Textile3.503.501 / 1208.92 / 3.17*
Dharamsi Chm12.5012.9925 / 711529.44 / 9.90*
Dharani Fin.6.706.996 / 1078.53 / 3.10*
Dharani Sug23.7024.1526 / 275136.60 / 14.55*
Dharmadeep Power1.40N/AN/A / N/AN/A / N/A19/12/1997
Dharnen Inds1.80N/AN/A / N/AN/A / N/A08/08/1997
Dharnendar Agro1.25N/AN/A / N/AN/A / N/A21/03/1997
Dhatu Forge5.00N/AN/A / N/AN/A / N/A26/04/1995
Dhatu Sanskar2.152.254 / 8004.90 / 0.5005/04/2000
Dhoot I.fin.14.3014.5027 / 354146.70 / 12.00*
Dhoot Inds1.251.251 / 2001.65 / 1.2502/11/2001
Dhp India Lt14.7514.203 / 80132.45 / 12.50*
Dhruv Estate55.0054.351 / 1115.95 / 17.2008/08/2008
Dhruv Makhan (I)3.50N/AN/A / N/AN/A / N/A07/05/1997
Dhruva Cap.7.307.001 / 2007.30 / 6.12*
Dhunseri Tea114.50116.3031 / 895199.90 / 56.00*
Dhvanil Chem3.853.101 / 1003.85 / 3.8503/05/2001
Diamant.inv119.60125.8531 / 49450172.00 / 30.7031/03/2008
Diamines&chm31.0532.7512 / 55178.00 / 28.55*
Diamond Agro15.00N/AN/A / N/AN/A / N/A05/09/1995
Diamond Cabl314.05312.1063 / 3089599.00 / 276.75*
Diana Tea Co23.1523.15967 / 113316935.00 / 8.8029/07/2008
Diaruza Exp1.001.001 / 5001.35 / 0.8031/08/1999
Dic India150.00154.401 / 5250.00 / 124.10*
Dighe Electro1.351.101 / 1004.50 / 0.2521/02/2000
Digi Global834.55834.00175 / 6668843.00 / 330.1526/03/2004
Digiflex (I)0.90N/AN/A / N/AN/A / N/A05/12/1997
Digital Ele.26.0025.551 / 10025.55 / 17.0003/09/1999
Digital Mult2.102.008 / 220011.50 / 1.8508/09/2006
Digital World2.502.905 / 5007.65 / 1.5519/02/2001
Digjam Ltd10.0010.29329 / 8451831.95 / 8.05*
Dil Ltd201.50197.2019 / 140351.60 / 149.35*
Dil Vikas209.40205.401 / 50205.40 / 86.7015/04/1999
Dina Iron St1.551.602 / 4008.75 / 1.3515/06/2001
Dinesh Allor6.096.4018 / 47009.85 / 3.3004/05/2006
Disa India1781.551766.60118 / 5112570.00 / 1250.00*
Dish Tv37.1536.154154 / 1088789106.00 / 26.30*
Dishman Phar320.60308.10845 / 30380427.00 / 250.00*
Disposable Medi3.00N/AN/A / N/AN/A / N/A22/03/1996
Divi's Lab.1524.851449.851311 / 148371930.00 / 1081.05*
Diviya Chem2.302.058 / 21507.00 / 0.3003/03/2000
Divya Enter3.00N/AN/A / N/AN/A / N/A07/02/1997
Divya.granit23.0023.1517 / 288736.95 / 16.00*
Divyajyoti I11.5811.4238 / 5033321.90 / 7.10*
Djs Stock21.3020.302 / 20044.70 / 13.4531/07/2008
DK Chem0.50N/AN/A / N/AN/A / N/A21/07/1997
Dlf Limited493.30468.2527865 / 14379381225.00 / 350.30*
D-link India94.0092.50411 / 32341130.00 / 62.00*
Dmc Inter7.907.7525 / 815777.25 / 6.75*
Doctors Biot3.963.91685 / 426621278.55 / 2.4305/07/2005
Dolat Inv.5.885.97241 / 29973428.55 / 2.97*
Dollex Ind15.2514.7597 / 9844127.45 / 14.15*
Dolphin Hot72.2567.002 / 20072.25 / N/A02/12/1999
Dolphin Lab5.755.802 / 5117.80 / 1.8018/05/2004
Dolphin Medi3.843.7145 / 1330412.50 / 3.06*
Dolphin Off.243.15229.1083 / 2663363.95 / 139.25*
Do-max Steel4.75N/AN/A / N/AN/A / N/A02/06/1995
Domino Leathers11.8010.001 / 10010.00 / 4.5028/07/1999
Donear Ind.44.7037.90155 / 19574214.90 / 37.05*
Doon Valley1.99N/A3 / 1400N/A / N/A10/10/2007
Dover Secur.168.00166.009 / 1447289.95 / 16.20*
Dowell Leasing1.75N/AN/A / N/AN/A / N/A24/02/1997
Dowells Elek2.453.253 / 10004.00 / 2.2531/03/2000
Dpil Ltd.76.4580.452 / 1588.10 / 30.5011/10/2006
Dr. Wellmans3.003.702 / 6009.50 / 2.7520/12/2000
Dr.agar.eye45.1047.0016 / 842293.70 / 33.25*
Dr.M.Soy Foods1.501.50N/A / N/A1.50 / 1.5023/04/1998
Dr.reddy's579.25569.20753 / 15720760.00 / 464.00*
Dr.Sabhar(p)4.00N/AN/A / N/AN/A / N/A13/06/1997
Dravya In. Chem1.552.051 / 79003.55 / 0.8508/03/2001
Dredging Cor484.05477.2577 / 8201356.10 / 429.00*
Drillco Metal1.051.3511 / 7503.00 / 1.0520/07/2001
Druckgraf(Pp6.00N/AN/A / N/AN/A / N/A11/10/1996
Druckgrafen (I)4.00N/AN/A / N/AN/A / N/A24/09/1997
Ds.kulkarni86.0084.50139 / 7518400.00 / 84.10*
DSJ Comm0.330.283 / 170001.19 / 0.2518/05/2004
Dsp Merrill2084.252065.1532 / 5022300.00 / 689.5019/04/2006
DSQ Biotech42.90N/AN/A / N/AN/A / N/A06/09/1996
DSQ Biotech3.804.70413 / 14461818.30 / 3.8012/02/2003
Dsq Software6.696.75516 / 27753313.07 / 5.2121/09/2005
Duck Tarpaul2.001.751 / 1002.10 / 0.9003/09/2001
Dugar Fin.4.103.401 / 1006.00 / 1.0023/03/2000
Dugar Fine.25.00N/AN/A / N/AN/A / N/A21/12/1995
Dugar Hsg Dev Fin11.90N/AN/A / N/A11.90 / 11.9003/03/1999
Dujod Pap Ch12.4412.6026 / 475026.00 / 9.75*
Dujodw.prod.8.998.9913 / 202619.00 / 6.56*
Dujohn Lab3.003.951 / 505.55 / 3.0006/07/2001
Duke Offshore2.052.701 / 5005.25 / 1.5022/06/2000
Duncans Agro54.50N/AN/A / N/AN/A / N/A22/12/1995
Duncans Indu9.919.8571 / 1602724.60 / 7.84*
Dunlop India6.605.501 / 1006.60 / 5.5015/04/2002
Dupont Sport0.800.701 / 20000.80 / 0.6014/08/2002
Duro Pack2.051.802 / 205.40 / 1.0529/01/2003
Duroflex Eng108.00105.001 / 100108.00 / 100.0026/06/2008
Dutron Poly.16.3018.002 / 10048.55 / 13.0028/08/2008
Dwar Sugar88.0085.7577 / 9113129.00 / 47.00*
Dwarkesh Fin14.90N/AN/A / N/AN/A / N/A01/08/1996
Dws Fts43 Ig8.578.172 / 69.90 / 7.8121/08/2008
Dws Fts43 Rd9.098.311 / 1517.25 / 6.6228/08/2008
Dws Fts43 Rg30.6029.151 / 130.60 / 9.7828/08/2008
Dws Fts50 Ad10.3510.402 / 20012.00 / 8.01*
Dws Fts50 Ag8.268.552 / 214.68 / 6.8528/08/2008
Dws Fts50 Bd13.2011.001 / 114.40 / 11.0006/08/2008
Dws Fts50 Bg12.00N/A1 / 1N/A / N/A30/07/2008
Dyna Lamps0.550.651 / 10000.75 / 0.5502/04/2002
Dynachem Pharma1.75N/AN/A / N/AN/A / N/A14/02/1997
Dynacons Sys0.690.70115 / 1905622.75 / 0.62*
Dynamat. Forgings5.00N/AN/A / N/AN/A / N/A02/06/1995
Dynamat.tech1282.601254.4069 / 10841870.00 / 855.00*
Dynamic Ind.10.7510.5025 / 247554.65 / 10.25*
Dynamic Mic.5.504.901 / 10012.20 / 3.6019/02/2001
Dynamic Port7.5510.002 / 2007.55 / N/A10/12/1999
Dynasty Inds1.00N/AN/A / N/AN/A / N/A30/05/1997
Dynavision12.7113.371 / 10021.10 / 12.1009/07/2008
Dynavox Ind.5.154.301 / 1005.15 / 4.3020/08/2003
Dynemic Pro31.2032.75551 / 10628339.50 / 15.10*


| 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 |

| Business Line | The Hindu |


Copyright © 2008 Business Line

Republication or redissemination of the contents of this screen are expressly prohibited without the written consent of 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 & 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