THE HINDU BUSINESS LINE
Business Daily from THE HINDU group of publications
Wednesday, November 11, 2009
ePaper | Mobile/PDA Version | Audio


News
Features
Stocks
Archives
Google

Subscription

Group Sites
 

                        | Business Line | The Hindu | | NSE | BSE | Top Gainers|


National Stock Exchange Quotes on Tuesday, November 10, 2009

(S)
Company NameClosePrev CloseTrade / VolumeYear High/Year Low
S A I L175.75173.801152317071.90 / 6554693.00197.65 / 55.25
S Kumars Nationwide41.4542.9035607503.10 / 846735.0056.00 / 12.80
S R E I Infra Fin74.4572.9069666319.85 / 920837.0089.35 / 22.05
S&p Cnx Nifty Uti Et475.00479.9933813.98 / 71.00586.80 / 214.25
S.a.l. Steel Ltd.9.959.45611712.35 / 61918.0016.70 / 5.20
S.e. Investments Ltd206.10206.75285795.25 / 1372.00275.50 / 156.05
Sabero Organics Guja47.9050.154441501.40 / 91056.0054.40 / 10.00
Sadbhav Engineering Ltd985.80950.903383882.10 / 3567.001010.00 / 213.55
Sagar Cements Limited180.80182.5095465.10 / 526.00281.00 / 96.00
Sah Petroleums Limited20.5521.05147907.25 / 7143.0040.00 / 13.15
Sakhtisug Sugars Ltd94.1595.156220152.05 / 65619.00105.85 / 17.95
Saksoft Limited60.4061.7557130.45 / 922.00101.85 / 26.70
Sakuma Exports Limited11.4511.75294687.65 / 24876.0016.40 / 5.00
Salora International41.2040.001506721.90 / 36281.0064.00 / 24.50
Sambhaav Media Ltd2.452.358359.95 / 3575.004.45 / 1.20
Samtel Color Ltd17.9518.901299062.35 / 69854.0022.85 / 4.50
Sandesh Ltd185.80187.65524649.20 / 2798.00199.90 / 78.00
Sangam (india) Ltd26.3526.7070872.75 / 2674.0031.45 / 8.50
Sanghi Industries Ltd29.9530.05188721.45 / 6253.0040.00 / 16.15
Sanghi Polyester Ltd3.503.50104722.45 / 29820.004.15 / 1.30
Sanghvi Movers Ltd177.70174.752006180.70 / 11163.00218.30 / 59.60
Sanwaria Agro Oils Ltd47.5048.8530089.35 / 624.0095.00 / 13.25
Saregama India69.5567.102330662.40 / 32850.00125.00 / 36.00
Sarla Perf. Fibers Ltd60.0059.9039096.45 / 651.0078.80 / 22.50
Sasken Com. Te.143.65144.9515393406.05 / 106259.00184.80 / 35.30
Sathavahana Ispat Ltd34.1032.351560084.45 / 44636.0042.00 / 15.00
Satyam Computer Services112.55114.501999281536.90 / 17394568.00298.90 / 6.30
Savita Oil Technolo. Ltd303.60291.252402125.00 / 8105.00304.90 / 99.30
Sb&t International L10.5510.6582976.05 / 7971.0013.40 / 5.30
Sbi2368.902318.209861097994.15 / 4183301.002500.00 / 891.50
Sbi Mf-sbi Gold Ets-go1676.201688.152781892.72 / 1661.001974.00 / 1355.00
Seamec Limited203.30200.907834430.10 / 38255.00212.80 / 33.70
Sejal Archi Glass Ltd49.1048.051163433.70 / 23386.0067.35 / 18.25
Sel Manu. Co. Ltd.70.6570.6024450734.80 / 341753.00111.15 / 37.00
Selan Explo. Tech Ltd339.60338.6552517027.65 / 152026.00377.95 / 99.10
Sesa Goa Ltd330.55317.853622186971.65 / 11015765.00365.00 / 60.15
Seshasayee Paper & B131.30135.30163790.40 / 1225.00161.00 / 60.15
Shah Alloys Limited24.9524.6011220.00 / 449.0035.20 / 11.00
Shanthi Gears Ltd42.9043.005150868.10 / 118497.0058.35 / 24.10
Shariah Benchmark Etf113.00113.0010125.00 / 89.00137.00 / 63.50
Sharyans Resources Ltd81.8080.40144439.80 / 1791.0099.00 / 42.00
Shasun Chemicals & D31.9531.751664101.70 / 51866.0039.75 / 10.50
Shipping Corp Of Ind138.05136.7537601803.60 / 273610.00153.75 / 67.50
Shiva Texyarn21.5021.9039535.15 / 1851.0028.75 / 11.10
Shivalik Global Limited7.807.9549880.75 / 6007.0012.75 / 4.55
Shivam Auto.ltd78.4073.101879555.15 / 24531.0082.00 / 28.20
Shivvani Oil&g.eserl320.35321.0010513634.65 / 32573.00395.00 / 88.20
Shoppers Stop Limite301.65300.757221680.05 / 24193.00310.00 / 76.10
Shr Asthvin Cine Vis Ltd57.6057.9525571810.00 / 442647.00726.45 / 52.20
Shree Cements Ltd1643.501647.2510260469.10 / 6186.001790.00 / 320.00
Shree Ganesh Forg. Ltd11.1011.054751.80 / 429.0018.40 / 5.85
Shree Precoated Steels Lt18.0018.851699488.20 / 92543.0044.10 / 12.95
Shree Rama Multicheh6.206.25115461.70 / 18941.007.40 / 2.75
Shree Renuka Sugars214.00213.501158172315.15 / 5359897.00220.45 / 45.40
Shrenuj & Co Ltd35.4030.2515774468.85 / 466483.0036.30 / 11.65
Shreyans Industries26.7526.8012275.65 / 458.0037.45 / 15.00
Shreyas Ship & L.31.4031.25120752.50 / 3856.0046.50 / 16.05
Shri Lakshmi Cotsyn Ltd97.5592.354504784.35 / 46577.00102.00 / 21.35
Shriram Cityuni Fin.394.45390.00622391.85 / 1566.00457.95 / 278.55
Shriram Epc Ltd.217.60223.152010913.50 / 9097.00264.00 / 76.60
Shriram Transport Fi402.80392.0542625761.65 / 105291.00414.75 / 172.00
Shyam Telecom Limited63.5062.95368601.80 / 5817.0093.30 / 35.15
Sicagen India Limited11.8012.10597775.65 / 49938.0015.95 / 2.90
Sical Logistics57.5058.301260743.95 / 21770.0073.45 / 18.90
Siemens Ltd528.15530.90334915589.60 / 622380.00605.00 / 186.35
Sil Investments Limited81.0579.90209796.20 / 2582.00101.00 / 30.50
Simbhaoli Sugars Limited72.1571.555590715.75 / 77356.0077.00 / 14.55
Simplex Infra506.40517.301717925.50 / 3314.00547.10 / 103.50
Simplex Projects Ltd.205.05204.05784439.25 / 3827.00213.00 / 32.05
Sintex Industries Lt215.80224.0571965263.80 / 330111.00270.60 / 70.20
Sirpur Paper Mills L53.6055.901908706.15 / 35389.0061.90 / 27.50
Sita Shree Food Prod Ltd8.508.75101306.90 / 11718.0015.80 / 4.90
Siyaram Silk Mills Ltd133.15126.25547264.00 / 4098.00145.90 / 42.40
Skf India Ltd268.60277.853096370.05 / 11328.00321.00 / 116.20
Skm Egg Prod Export(16.5016.2069636.90 / 4229.0031.80 / 11.50
Smartlink Network Sys Ltd44.3045.55673066.90 / 14995.0078.45 / 30.05
Sms Pharmaceuticals Ltd.139.05140.65402732.80 / 2875.00175.50 / 74.00
Sobha Developers Ltd232.40243.55164078133.20 / 677933.00307.70 / 61.00
Softpro Systems Limi251.15251.255588959.00 / 22613.00299.00 / 44.00
Solar Industries (i) Ltd351.80346.65158046.95 / 450.00407.65 / 180.00
Solectron Ems Ind. Ltd.38.0039.9518032.50 / 463.0051.60 / 16.35
Soma Textiles & Indu10.0510.052551338.65 / 252169.0035.15 / 8.55
Somany Ceramics Limited114.00120.001140.00 / 10.00122.60 / 37.05
Sona Koyo Ster Sys Ltd15.9016.201154762.45 / 72445.0018.50 / 5.25
Sonata Software Ltd33.5034.307660090.55 / 222324.0042.20 / 13.00
South Asian Petro. Ltd13.6514.152507665.75 / 179836.0017.85 / 5.50
South Indian Ban140.25140.1560533326.20 / 424413.00160.00 / 43.50
Spentex Ind. Ltd10.1010.0590850.80 / 8891.0011.80 / 3.25
Spic Ltd12.4011.80341866.15 / 27793.0015.25 / 5.30
Spice Commun. Ltd60.3061.359469747.85 / 155861.0093.75 / 23.75
Spice Mobile Limited21.6021.8010470252.55 / 476301.0022.90 / 8.70
Spl Industries Limit8.408.3017227.50 / 2050.0011.95 / 4.00
Sree Rayalseema Hhp Ltd.33.4033.5048907.40 / 1493.0043.20 / 14.65
Srf Ltd194.80198.45129870567.25 / 654527.00221.70 / 62.25
Srg Infotech (india)0.850.85144245.75 / 171150.001.50 / 0.50
Srhhl Ind. Ltd.4.304.20968.80 / 226.006.65 / 3.40
Sri Adhikari Bros.24.1024.5557353.95 / 2334.0031.45 / 8.20
Standard Industries25.6025.80746062.45 / 28877.0032.00 / 7.65
Star Paper Mills Ltd29.4529.7019680.25 / 670.0035.00 / 13.75
State Bank Of Bikaner & J467.25458.802569955.80 / 5462.00538.00 / 378.15
State Bank Of Mysore597.65592.752522838.20 / 4197.00694.00 / 550.00
State Bank Of Travancore552.50541.302395335.10 / 4304.00604.50 / 298.00
State Trading Co375.75346.95502376014.30 / 1365825.00429.90 / 86.50
Steel Strips Wheels Ltd.88.4584.20250721.00 / 2836.00106.50 / 30.60
Steel Tubes Of Ind L2.102.102045.00 / 1022.003.40 / 1.20
Sterling Biotech Ltd95.8096.9024346299.80 / 251411.00220.00 / 90.00
Sterling Tools Ltd54.4554.95470342.30 / 8659.0057.80 / 26.00
Sterlite Inds (ind) Ltd805.45800.551980600538.30 / 2469154.00873.90 / 192.50
Sterlite Technologies Ltd303.15303.5022913822.50 / 74947.00332.00 / 43.90
Sti India Ltd6.606.656423.20 / 1002.0016.85 / 4.65
Store One Retail Ind Ltd33.3030.35449264.05 / 13868.0041.00 / 10.00
Strides Arcolab Limi165.90168.0530645525.70 / 182142.00192.20 / 55.65
Subex Limited74.4076.352687695.25 / 35473.0095.70 / 18.80
Subhash Projects & M137.00134.6515794653.95 / 112928.00180.00 / 35.65
Subros Ltd40.1540.602735665.65 / 67419.0049.80 / 13.90
Sudarshan Chem297.00292.50139034.20 / 462.00307.00 / 87.00
Sujana Towers Ltd53.7555.403923504.10 / 70872.0061.75 / 7.70
Sujana Uni. Inds. Ltd.8.808.45137795.25 / 15709.0010.45 / 3.00
Summit Securities Limited13.4513.00203396.75 / 15246.0016.95 / 3.65
Sun Pharma1403.351408.30267108099.80 / 190661.001599.00 / 954.00
Sun Pharma84.3588.0037789848.20 / 439498.0098.40 / 36.00
Sun Tv Network Ltd318.10327.9536430021.00 / 111315.00373.30 / 122.15
Sundaram Brak Lining177.05165.20232558.55 / 1273.00218.75 / 82.65
Sundaram Clayton Ltd111.90104.851880653.35 / 16765.00258.00 / 48.25
Sundaram Fast47.0047.303306806.20 / 70281.0050.00 / 13.00
Sundaram Finance Ltd295.95295.15496753.70 / 1680.00340.00 / 147.20
Sunflag Iron And Ste24.0024.153767779.85 / 155159.0028.20 / 7.00
Sunil Hitech Engr. Ltd180.45182.8521142553.10 / 114961.00198.00 / 48.00
Super Spinning Mills8.007.85108471.95 / 13332.0011.45 / 3.85
Suprajit Engineering Ltd91.7593.05374690.55 / 4104.0096.35 / 35.15
Supreme Industries L314.80313.505312506.95 / 16868.00369.00 / 92.20
Supreme Infra. Ltd.148.40150.053739570.55 / 24943.00155.35 / 18.05
Supreme Petrochemicals Lt26.0026.10677656.70 / 25923.0031.40 / 9.30
Supreme Tex Mart Limited8.207.8011064.85 / 1404.0011.15 / 5.55
Suraj Diamonds Ltd45.8546.352902463.45 / 63019.0056.40 / 17.05
Surana Corporation Ltd36.7534.4094226.20 / 2654.0043.30 / 14.10
Surana Industries Ltd148.70148.75997272.10 / 6735.00205.25 / 33.45
Surana Telecom Ltd.36.0036.7579752.25 / 2199.0047.80 / 14.10
Surya Pharmaceutical115.25117.903876429.95 / 33142.00124.80 / 46.55
Surya Roshni Ltd55.5057.509936691.75 / 174549.0066.10 / 19.00
Suryajyoti Spin.mills Ltd16.7516.058950.00 / 550.0025.35 / 7.60
Suryalakshmi Cot Mil Ltd26.0025.2064225.65 / 2551.0038.45 / 10.50
Sutlej Text & Indus Ltd91.9592.40224890.00 / 2400.0094.50 / 27.00
Suven Life Sciences Ltd26.4027.201345425.25 / 50930.0037.60 / 9.50
Suzlon Energy Limited65.0566.352741302750.35 / 41451095.00145.70 / 33.05
Swaraj Engines Ltd304.00306.701229022.55 / 4041.00362.30 / 80.00
Swaraj Mazda Ltd229.20211.00184613.80 / 837.00269.90 / 100.05
Syndicate Bnk88.0589.35221504693.10 / 2450634.00105.70 / 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