|
|
| Business Line
| The Hindu |
| NSE |
BSE |
Top Gainers|
National Stock Exchange Quotes on Friday, November 27, 2009
(A)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 81.80 | 83.75 | 1411532.50 / 17331.00 | 104.45 / 31.60 | | Aarti Industries Ltd | 41.95 | 44.00 | 5005524.80 / 120576.00 | 56.85 / 26.10 | | Aarvee Den. & Exp. Ltd | 55.60 | 57.20 | 5003.80 / 91.00 | 65.10 / 10.00 | | Aban Off | 1237.90 | 1320.95 | 3739191863.10 / 3040180.00 | 1682.00 / 221.40 | | Abb | 737.25 | 750.40 | 167591965.15 / 229252.00 | 834.00 / 343.35 | | Abg Shipyard Ltd | 187.55 | 191.90 | 22837202.95 / 123773.00 | 276.80 / 62.00 | | Abhishek Corporation Ltd | 23.15 | 22.80 | 235278.35 / 10620.00 | 27.85 / 10.20 | | Abhishek Industries | 14.20 | 14.55 | 1753945.00 / 125991.00 | 17.00 / 5.25 | | Acc | 791.40 | 800.10 | 284629063.15 / 361832.00 | 928.80 / 382.80 | | Accel Frontline Ltd | 44.50 | 46.45 | 255688.80 / 5751.00 | 76.90 / 41.80 | | Ackruti City Limited | 537.50 | 536.65 | 54706943.45 / 105511.00 | 2359.95 / 346.80 | | Action Const Equip Ltd | 29.45 | 29.75 | 6439232.00 / 227286.00 | 45.20 / 8.80 | | Adani Enterprises Limited | 812.40 | 821.95 | 102855524.15 / 127896.00 | 959.90 / 238.10 | | Adani Power Ltd | 93.85 | 94.45 | 34873892.95 / 373515.00 | 110.00 / 90.10 | | Adhunik Metaliks Ltd. | 92.75 | 96.00 | 15966073.80 / 175160.00 | 121.40 / 22.35 | | Aditya Birla Chem (i) Ltd | 75.85 | 76.80 | 659005.55 / 8717.00 | 96.00 / 26.00 | | Aditya Birla Money Ltd | 35.95 | 37.10 | 738512.60 / 20639.00 | 54.55 / 9.25 | | Adityabirla | 806.40 | 812.30 | 79921971.05 / 100179.00 | 1050.00 / 335.00 | | Ador Welding Ltd | 157.55 | 166.40 | 8853905.20 / 55998.00 | 179.40 / 74.05 | | Advani Hot.& Res.(i) Ltd | 50.20 | 50.00 | 466752.50 / 9365.00 | 72.90 / 20.55 | | Advanta India Ltd | 603.70 | 621.55 | 18150919.10 / 30201.00 | 755.00 / 395.00 | | Aegis Logistics Limi | 180.10 | 185.75 | 11045295.45 / 61771.00 | 206.00 / 44.25 | | Aftek Limited | 15.90 | 16.25 | 4427013.25 / 281613.00 | 21.95 / 6.10 | | Agro Dutch Industrie | 12.05 | 12.10 | 314131.45 / 26320.00 | 16.00 / 7.20 | | Agro Tech Foods Limi | 261.40 | 264.60 | 3572163.95 / 13771.00 | 294.00 / 76.15 | | Ahmednagar Forgings | 61.95 | 63.55 | 3969089.60 / 64404.00 | 79.65 / 20.00 | | Ai Champdany | 29.45 | 31.00 | 589.00 / 20.00 | 35.80 / 13.15 | | Aia Engineering Limi | 355.25 | 343.85 | 21202627.65 / 60829.00 | 360.00 / 101.45 | | Ajanta Pharma Limite | 94.80 | 94.00 | 595025.05 / 6299.00 | 106.10 / 45.30 | | Ajmera Realty & Inf I Ltd | 217.50 | 226.90 | 43978949.60 / 203163.00 | 318.25 / 55.00 | | Aksh Optifibre Limit | 19.60 | 19.50 | 408515.80 / 21375.00 | 27.25 / 8.05 | | Alchemist Ltd | 126.60 | 127.70 | 14544707.85 / 114865.00 | 143.70 / 42.50 | | Alembic Limited | 41.00 | 42.00 | 7403972.45 / 180178.00 | 56.30 / 28.00 | | Alfalavalind | 1180.75 | 1186.10 | 781081.40 / 664.00 | 1389.00 / 765.00 | | Alkali Metals Ltd | 122.55 | 129.55 | 18748357.35 / 152368.00 | 398.00 / 105.15 | | Alkyl Amines Chemica | 66.00 | 68.00 | 36669.45 / 552.00 | 89.90 / 36.75 | | Allahabad Bank | 135.00 | 138.25 | 172216104.70 / 1304987.00 | 142.50 / 36.80 | | Allcargo Global Log. Ltd. | 189.05 | 194.45 | 6925329.85 / 36826.00 | 980.00 / 173.95 | | Allied Digital Serv. Ltd | 206.95 | 202.05 | 59474028.60 / 288773.00 | 559.95 / 145.05 | | Allsec Technologies | 34.85 | 36.50 | 60090.05 / 1676.00 | 48.00 / 16.25 | | Almondz Global Sec Ltd | 43.20 | 44.00 | 713968.55 / 16837.00 | 55.90 / 7.85 | | Alok Industries Ltd | 19.90 | 20.70 | 41297607.20 / 2089415.00 | 29.45 / 11.55 | | Alpa Laboratories Ltd | 11.25 | 11.70 | 98741.10 / 8817.00 | 18.15 / 6.55 | | Alphageo (india) Limited | 233.10 | 241.00 | 1045008.80 / 4507.00 | 282.15 / 69.15 | | Alps Industries Ltd | 10.95 | 10.95 | 2124544.25 / 199615.00 | 16.65 / 5.90 | | Alstom Projects Indi | 520.80 | 528.45 | 355535880.60 / 686596.00 | 610.50 / 212.00 | | Amar Remedies Ltd. | 39.55 | 39.50 | 1631338.85 / 41775.00 | 46.20 / 13.55 | | Amara Raja Batter | 166.35 | 168.45 | 12842530.15 / 78559.00 | 182.50 / 31.00 | | Ambika Cotton Mill Ltd. | 103.90 | 107.50 | 164943.60 / 1607.00 | 122.90 / 36.25 | | Ambuja Cements Ltd | 89.40 | 92.00 | 310253618.55 / 3464094.00 | 111.80 / 50.05 | | Amd Industries Limited | 27.10 | 25.60 | 181026.90 / 6881.00 | 34.00 / 11.10 | | Amit Spinning Ind. L | 3.40 | 3.35 | 24450.00 / 7150.00 | 4.00 / 1.50 | | Amrutajan Health Ltd | 428.00 | 444.00 | 374400.80 / 864.00 | 554.00 / 413.00 | | Amtek Auto Ltd. | 186.20 | 189.25 | 30146165.80 / 164992.00 | 239.90 / 42.20 | | Amtek India Limited | 49.00 | 50.85 | 5654464.70 / 116297.00 | 65.90 / 17.30 | | Anant Raj Indus Ltd | 128.45 | 134.60 | 151593097.15 / 1185247.00 | 163.80 / 35.60 | | Andhra Bank | 113.25 | 114.40 | 101992165.60 / 923402.00 | 125.05 / 38.30 | | Andhra Sugars | 116.35 | 118.90 | 3165443.55 / 27487.00 | 159.90 / 50.60 | | Andhrapradeshpap | 80.65 | 81.00 | 35368.75 / 444.00 | 93.50 / 33.30 | | Ang Auto Limited | 43.10 | 45.25 | 260524.80 / 6049.00 | 63.50 / 23.00 | | Anik Industries Ltd | 62.95 | 64.75 | 712069.10 / 11785.00 | 67.60 / 14.10 | | Ankur Drug & Pharma Ltd | 193.05 | 197.65 | 6081353.50 / 31887.00 | 240.00 / 51.00 | | Ansal Hou. & Con. Ltd. | 49.90 | 51.85 | 2138675.35 / 43423.00 | 68.50 / 17.00 | | Ansal Prop& Inf | 63.85 | 65.45 | 41186113.25 / 658858.00 | 89.20 / 20.30 | | Antarctica Ltd | 0.45 | 0.50 | 118561.55 / 258137.00 | 0.95 / 0.25 | | Apar Industries Ltd. | 162.55 | 167.70 | 686570.30 / 4215.00 | 199.40 / 67.15 | | Apcotex Industries Limite | 76.35 | 77.70 | 113062.90 / 1489.00 | 83.80 / 27.10 | | Apollo Hospitals Ent | 532.05 | 536.35 | 13397159.20 / 25378.00 | 624.90 / 347.10 | | Apollo Tyres Ltd | 48.05 | 49.85 | 109038003.35 / 2264683.00 | 57.60 / 13.60 | | Aptech Ltd | 166.30 | 169.25 | 185621102.00 / 1117642.00 | 295.45 / 59.10 | | Archidply Ind. Ltd | 27.75 | 28.00 | 94320.95 / 3455.00 | 38.50 / 12.15 | | Archies Ltd | 90.55 | 93.95 | 2188995.10 / 24323.00 | 124.65 / 34.55 | | Areva T&d India Limited | 284.90 | 293.20 | 85941038.25 / 302903.00 | 385.90 / 130.75 | | Aries Agro Ltd. | 62.30 | 59.30 | 13707389.55 / 225554.00 | 81.15 / 24.15 | | Arihant Foun & Hou Ltd | 140.00 | 145.00 | 11804.00 / 82.00 | 231.00 / 22.80 | | Aro Granite Ind. Ltd. | 38.65 | 40.00 | 173105.00 / 4450.00 | 59.75 / 24.00 | | Arrow Textiles Limited | 8.00 | 8.25 | 87685.60 / 10992.00 | 25.50 / 7.05 | | Arvind Limited | 33.35 | 34.15 | 37747758.10 / 1153127.00 | 42.00 / 10.35 | | Arvind Remedies Limi | 1.80 | 1.80 | 911445.10 / 518321.00 | 2.70 / 1.00 | | Asahi India Glass | 59.90 | 62.05 | 4673449.25 / 77789.00 | 78.40 / 33.40 | | Ashapura Mine | 58.45 | 60.15 | 20038070.80 / 347806.00 | 63.95 / 18.50 | | Ashco Indust. Ltd | 11.75 | 12.00 | 535161.40 / 45694.00 | 14.90 / 3.45 | | Ashima Syntex Ltd | 4.25 | 4.55 | 61661.00 / 14095.00 | 6.10 / 1.90 | | Ashok Leyland | 51.15 | 51.20 | 159643380.85 / 3172560.00 | 54.95 / 12.30 | | Asian Electronics Lt | 37.75 | 39.50 | 11906559.40 / 319766.00 | 51.20 / 17.20 | | Asian Granito Ind. Ltd. | 54.50 | 54.90 | 183177.35 / 3400.00 | 74.65 / 12.00 | | Asian Hotels Ltd | 423.35 | 431.90 | 1118572.40 / 2645.00 | 453.00 / 186.00 | | Asian Paints Ltd | 1640.15 | 1684.50 | 24752272.15 / 15024.00 | 1739.75 / 700.05 | | Assam Company Ltd | 17.20 | 17.65 | 8198523.45 / 479955.00 | 24.00 / 6.35 | | Astec Lifesciences Ltd | 82.55 | 83.05 | 74214817.65 / 896638.00 | 90.70 / 82.00 | | Astra Microwave Ltd | 64.50 | 67.65 | 37220319.50 / 579440.00 | 95.50 / 35.50 | | Astral Poly Tech Ltd | 147.00 | 151.15 | 433891.00 / 2959.00 | 174.95 / 30.05 | | Astrazeneca Phar | 916.05 | 938.25 | 1012663.35 / 1102.00 | 1098.00 / 375.65 | | Atlanta Limited | 154.95 | 165.30 | 213555290.10 / 1353812.00 | 171.40 / 30.80 | | Atlas Cycle (haryana | 162.70 | 168.25 | 1688216.95 / 10275.00 | 223.45 / 66.05 | | Atn International Ltd | 1.25 | 1.20 | 11485.70 / 9632.00 | 2.05 / 0.75 | | Atul Ltd | 77.70 | 78.90 | 3606678.30 / 46760.00 | 94.80 / 35.00 | | Aurionpro Soln Ltd | 240.65 | 243.95 | 110523.20 / 463.00 | 260.00 / 56.00 | | Aurobindo Pharma Ltd | 859.50 | 841.55 | 154319248.10 / 182036.00 | 887.80 / 104.00 | | Austral Coke & Pro Ltd | 8.60 | 9.05 | 28995912.35 / 3356706.00 | 453.90 / 7.85 | | Autoline Ind | 116.75 | 118.00 | 1559483.75 / 13593.00 | 157.30 / 45.00 | | Autolite (india) Limited | 30.80 | 30.00 | 17021.25 / 585.00 | 39.75 / 14.00 | | Automative Axles Ltd | 306.40 | 313.35 | 879934.75 / 2904.00 | 325.00 / 72.05 | | Automotive Stampings | 51.25 | 52.05 | 8818.75 / 175.00 | 60.65 / 18.05 | | Avaya Global Co | 166.55 | 170.50 | 4411406.90 / 26862.00 | 217.35 / 62.00 | | Aventis Pharma Limit | 1555.50 | 1608.75 | 4529237.55 / 2914.00 | 1650.00 / 790.10 | | Avt Natural Products Ltd | 71.00 | 71.70 | 89759.50 / 1267.00 | 90.50 / 50.10 | | Axis Bank Limited | 971.20 | 997.35 | 1759920569.20 / 1831950.00 | 1042.00 / 278.25 | | Axis-it&t Limited | 67.15 | 67.95 | 1022748.55 / 15692.00 | 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