|
|
| Business Line
| The Hindu |
| NSE |
BSE |
Top Gainers|
National Stock Exchange Quotes on Wednesday, November 11, 2009
(A)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 87.80 | 88.05 | 2515689.80 / 28217.00 | 104.45 / 31.60 | | Aarti Industries Ltd | 43.70 | 42.60 | 5844707.90 / 133040.00 | 56.85 / 26.10 | | Aarvee Den. & Exp. Ltd | 61.00 | 60.45 | 393296.75 / 6375.00 | 65.10 / 10.00 | | Aban Off | 1269.90 | 1234.10 | 2376501450.45 / 1897604.00 | 1682.00 / 221.40 | | Abb | 764.70 | 741.75 | 300728994.80 / 398692.00 | 834.00 / 343.35 | | Abg Shipyard Ltd | 194.00 | 191.50 | 31700330.10 / 162930.00 | 276.80 / 62.00 | | Abhishek Corporation Ltd | 21.95 | 20.60 | 280360.00 / 13031.00 | 27.85 / 10.20 | | Abhishek Industries | 14.70 | 14.75 | 1187643.55 / 80919.00 | 17.00 / 5.25 | | Acc | 732.50 | 718.65 | 210290186.75 / 288944.00 | 928.80 / 381.10 | | Accel Frontline Ltd | 48.70 | 49.00 | 304701.45 / 6284.00 | 76.90 / 39.00 | | Ackruti City Limited | 498.85 | 493.30 | 55062842.90 / 110717.00 | 2359.95 / 346.80 | | Action Const Equip Ltd | 34.60 | 34.25 | 1167849.05 / 33728.00 | 45.20 / 8.80 | | Adani Enterprises Limited | 823.50 | 848.90 | 307697365.10 / 364832.00 | 959.90 / 238.10 | | Adani Power Ltd | 93.85 | 94.20 | 56949484.65 / 606268.00 | 110.00 / 90.10 | | Adhunik Metaliks Ltd. | 100.00 | 37.00 | 39827073.70 / 395555.00 | 100.00 / 100.00 | | Adhunik Metaliks Ltd. | 100.15 | 97.80 | 39827073.70 / 395555.00 | 121.40 / 22.35 | | Aditya Birla Chem (i) Ltd | 78.65 | 77.85 | 569726.30 / 7255.00 | 96.00 / 24.20 | | Aditya Birla Money Ltd | 34.90 | 35.10 | 326430.15 / 9343.00 | 54.55 / 9.25 | | Adityabirla | 839.40 | 834.95 | 183996035.15 / 219148.00 | 1050.00 / 335.00 | | Ador Welding Ltd | 143.30 | 143.30 | 1354063.15 / 9416.00 | 179.40 / 74.05 | | Advani Hot.& Res.(i) Ltd | 52.45 | 54.55 | 107976.95 / 2072.00 | 72.90 / 20.55 | | Advanta India Ltd | 478.30 | 504.45 | 7434637.35 / 15521.00 | 755.00 / 431.00 | | Aegis Logistics Limi | 156.20 | 155.10 | 2494744.90 / 16096.00 | 174.40 / 44.25 | | Aftek Limited | 16.85 | 16.85 | 4635323.70 / 275713.00 | 21.95 / 6.10 | | Agro Dutch Industrie | 13.55 | 13.60 | 222659.90 / 16264.00 | 16.00 / 7.20 | | Agro Tech Foods Limi | 278.45 | 252.95 | 39949311.70 / 143445.00 | 294.00 / 76.15 | | Ahmednagar Forgings | 59.65 | 58.85 | 2072264.05 / 34517.00 | 79.65 / 20.00 | | Ai Champdany | 28.75 | 26.60 | 186806.05 / 6517.00 | 30.00 / 13.15 | | Aia Engineering Limi | 316.40 | 315.40 | 23864436.70 / 76228.00 | 360.00 / 101.45 | | Ajanta Pharma Limite | 91.55 | 92.65 | 90408.40 / 988.00 | 106.10 / 45.30 | | Ajmera Realty & Inf I Ltd | 224.85 | 222.50 | 53038022.80 / 235060.00 | 318.25 / 55.00 | | Aksh Optifibre Ltd | 23.55 | 22.70 | 678404.10 / 29038.00 | 27.25 / 8.05 | | Alchemist Ltd | 129.60 | 131.85 | 16164026.05 / 124224.00 | 143.70 / 42.50 | | Alembic Limited | 48.20 | 46.75 | 16725838.10 / 347663.00 | 56.30 / 25.00 | | Alfalavalind | 1238.25 | 1242.20 | 787358.65 / 635.00 | 1389.00 / 765.00 | | Alkali Metals Ltd | 132.15 | 134.00 | 29403217.10 / 218124.00 | 398.00 / 105.15 | | Alkyl Amines Chemica | 66.00 | 65.00 | 19385.80 / 294.00 | 89.90 / 36.75 | | Allahabad Bank | 134.90 | 135.20 | 153116503.70 / 1134025.00 | 136.75 / 36.80 | | Allcargo Global Log. Ltd. | 849.40 | 847.00 | 5756401.20 / 6758.00 | 980.00 / 390.00 | | Allied Digital Serv. Ltd | 248.25 | 464.55 | 74674228.30 / 303088.00 | 559.95 / 145.05 | | Allsec Technologies Ltd | 35.30 | 35.00 | 38596.50 / 1095.00 | 48.00 / 16.25 | | Almondz Global Sec Ltd | 46.05 | 45.30 | 1053833.30 / 22766.00 | 50.00 / 7.85 | | Alok Industries Ltd | 20.30 | 20.05 | 38295640.15 / 1897850.00 | 29.45 / 11.55 | | Alpa Laboratories Ltd | 11.80 | 11.75 | 38437.75 / 3294.00 | 18.15 / 6.55 | | Alphageo (india) Limited | 241.50 | 236.15 | 247995.30 / 1030.00 | 282.15 / 69.15 | | Alps Industries Ltd | 10.25 | 10.05 | 671828.40 / 66372.00 | 16.65 / 5.90 | | Alstom Projects Indi | 530.00 | 530.55 | 80047218.55 / 150582.00 | 610.50 / 210.00 | | Amar Remedies Ltd. | 41.15 | 40.80 | 2534924.15 / 61470.00 | 46.20 / 13.55 | | Amara Raja Batter | 156.15 | 156.35 | 16924795.55 / 107885.00 | 163.45 / 31.00 | | Ambika Cotton Mill Ltd. | 102.90 | 100.00 | 22207.00 / 219.00 | 122.90 / 36.25 | | Ambuja Cements Ltd | 85.00 | 84.35 | 244318815.90 / 2874589.00 | 111.80 / 50.05 | | Amd Industries Limited | 25.00 | 25.45 | 79348.75 / 3166.00 | 34.00 / 11.10 | | Amit Spinning Ind. L | 2.30 | 2.35 | 30814.20 / 13352.00 | 3.40 / 1.50 | | Amrutajan Health Ltd | 454.40 | 469.65 | 770505.60 / 1664.00 | 554.00 / 413.00 | | Amtek Auto Ltd. | 173.90 | 177.00 | 33421536.90 / 190316.00 | 239.90 / 42.20 | | Amtek India Limited | 49.45 | 50.70 | 5361730.30 / 107508.00 | 65.90 / 17.30 | | Anant Raj Indus Ltd | 138.35 | 135.10 | 62965848.30 / 457520.00 | 163.80 / 35.60 | | Andhra Bank | 120.55 | 120.20 | 80061549.95 / 665221.00 | 125.05 / 38.30 | | Andhra Sugars | 120.20 | 118.55 | 10831342.15 / 90882.00 | 159.90 / 50.60 | | Andhrapradeshpap | 86.50 | 82.50 | 21812.05 / 257.00 | 93.50 / 33.30 | | Ang Auto Limited | 43.75 | 42.75 | 63158.80 / 1465.00 | 63.50 / 23.00 | | Anik Industries Ltd | 54.80 | 55.85 | 185182.60 / 3382.00 | 64.70 / 14.10 | | Ankur Drug & Pharma Ltd | 199.85 | 199.10 | 2368628.05 / 11805.00 | 225.90 / 51.00 | | Ansal Hou. & Con. Ltd. | 52.40 | 52.30 | 1482585.50 / 28562.00 | 68.50 / 17.00 | | Ansal Prop& Inf | 68.40 | 67.00 | 38386421.40 / 567389.00 | 89.20 / 20.30 | | Antarctica Ltd | 0.40 | 0.40 | 40142.60 / 92228.00 | 0.95 / 0.25 | | Apar Industries Ltd. | 163.05 | 162.30 | 765418.95 / 4699.00 | 199.40 / 67.15 | | Apcotex Industries Limite | 73.25 | 73.60 | 46766.25 / 632.00 | 83.80 / 27.10 | | Apollo Hospitals Ent | 529.95 | 532.75 | 27276365.95 / 50997.00 | 624.90 / 347.10 | | Apollo Tyres Ltd | 54.10 | 52.15 | 176088422.40 / 3292388.00 | 57.60 / 13.60 | | Aptech Ltd | 188.60 | 186.25 | 289477622.30 / 1567501.00 | 295.45 / 59.10 | | Archidply Ind. Ltd | 29.95 | 28.95 | 141001.30 / 4752.00 | 38.50 / 12.15 | | Archies Ltd | 84.40 | 83.10 | 572665.55 / 6813.00 | 124.65 / 34.55 | | Areva T&d India Limited | 283.35 | 284.05 | 73664072.90 / 260305.00 | 385.90 / 130.75 | | Aries Agro Ltd. | 51.80 | 52.05 | 113042.10 / 2173.00 | 81.15 / 24.15 | | Arihant Foun & Hou Ltd | 156.50 | 164.50 | 73203.30 / 448.00 | 231.00 / 22.80 | | Aro Granite Ind. Ltd. | 39.95 | 40.20 | 347493.75 / 8690.00 | 59.75 / 24.00 | | Arrow Textiles Limited | 8.45 | 8.40 | 172976.05 / 21198.00 | 25.50 / 7.05 | | Arvind Limited | 35.45 | 34.85 | 29256606.60 / 833699.00 | 42.00 / 10.35 | | Arvind Remedies Limi | 2.00 | 2.00 | 1399647.80 / 683166.00 | 2.70 / 1.00 | | Asahi India Glass | 64.40 | 61.60 | 22594757.95 / 349274.00 | 78.40 / 33.40 | | Ashapura Minechem Ltd | 42.30 | 41.75 | 2459272.25 / 57368.00 | 63.95 / 18.50 | | Ashco Indust. Ltd | 11.20 | 11.25 | 339595.50 / 30343.00 | 14.90 / 3.45 | | Ashima Syntex Ltd | 4.30 | 4.15 | 20194.10 / 4766.00 | 5.80 / 1.90 | | Ashok Leyland | 54.55 | 53.30 | 456384672.05 / 8410657.00 | 54.80 / 12.30 | | Asian Electronics Lt | 35.55 | 35.80 | 4932066.85 / 137637.00 | 51.20 / 17.20 | | Asian Granito Ind. Ltd. | 57.90 | 52.00 | 1208493.90 / 21615.00 | 74.65 / 12.00 | | Asian Hotels Ltd | 428.95 | 429.70 | 1739520.10 / 4051.00 | 448.00 / 186.00 | | Asian Paints Ltd | 1684.70 | 1675.95 | 63749906.05 / 38000.00 | 1739.75 / 700.05 | | Assam Company Ltd | 17.55 | 17.25 | 5332639.15 / 302526.00 | 24.00 / 6.35 | | Astra Microwave Ltd | 68.70 | 67.45 | 16753712.70 / 245957.00 | 95.50 / 35.50 | | Astral Poly Tech Ltd | 143.50 | 142.40 | 220846.45 / 1552.00 | 174.95 / 30.05 | | Astrazeneca Phar | 992.30 | 1016.50 | 823552.35 / 822.00 | 1098.00 / 375.65 | | Atlanta Limited | 128.05 | 125.00 | 4990092.60 / 39236.00 | 142.00 / 30.80 | | Atlas Cycle (haryana | 170.10 | 170.50 | 1585775.30 / 9299.00 | 223.45 / 66.05 | | Atn International Ltd | 1.30 | 1.30 | 14940.25 / 11455.00 | 2.05 / 0.75 | | Atul Ltd | 77.80 | 76.15 | 10814700.25 / 142398.00 | 94.80 / 35.00 | | Aurionpro Soln Ltd | 237.00 | 244.00 | 187813.75 / 792.00 | 259.95 / 56.00 | | Aurobindo Pharma Ltd | 813.30 | 800.55 | 54975907.25 / 67672.00 | 887.80 / 104.00 | | Austral Coke & Pro Ltd | 9.85 | 10.35 | 77476579.90 / 7689609.00 | 453.90 / 9.45 | | Autoline Industries Ltd | 120.95 | 120.00 | 667958.45 / 5475.00 | 157.30 / 45.00 | | Autolite (india) Limited | 26.10 | 26.85 | 52.20 / 2.00 | 39.75 / 14.00 | | Automotive Axles Limited | 300.00 | 296.05 | 1025078.30 / 3390.00 | 325.00 / 72.05 | | Automotive Stampings | 49.90 | 48.35 | 297285.20 / 6119.00 | 60.65 / 18.05 | | Avaya Global Co | 162.50 | 161.10 | 1741125.90 / 10718.00 | 217.35 / 62.00 | | Aventis Pharma Limit | 1617.90 | 1577.50 | 11112040.35 / 6883.00 | 1650.00 / 740.00 | | Avt Natural Products Ltd | 69.80 | 67.50 | 80015.75 / 1164.00 | 90.50 / 50.10 | | Axis Bank Limited | 1005.20 | 996.40 | 1617578736.20 / 1613098.00 | 1042.00 / 278.25 | | Axis-it&t Limited | 66.90 | 69.20 | 366803.45 / 5436.00 | 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