|
|
| Business Line
| The Hindu |
| NSE |
BSE |
BL250|
National Stock Exchange Quotes on Friday, July 18, 2008
(A)
| Company Name | Close | Prev Close | Trade / Volume | Year High/Year Low |
| Aarti Drugs Ltd. | 44.60 | 42.80 | 244879.45 / 5540.00 | 101.10 / 38.50 | | Aarti Industries Ltd | 36.65 | 34.95 | 3038792.25 / 83169.00 | 58.00 / 24.50 | | Aarvee Den. & Exp. Ltd | 46.70 | 48.05 | 357282.35 / 7667.00 | 107.50 / 46.00 | | Aban Off | 2678.55 | 2665.65 | 326440583.80 / 122798.00 | 5416.00 / 2386.00 | | Abb | 894.25 | 862.45 | 207246549.10 / 233452.00 | 1798.40 / 710.10 | | Abg Shipyard Ltd | 338.35 | 323.00 | 8539679.75 / 25534.00 | 1132.90 / 300.00 | | Abhishek Corporation Ltd | 26.80 | 25.25 | 44689.50 / 1711.00 | 95.40 / 23.15 | | Abhishek Industries | 14.30 | 14.00 | 385407.95 / 27286.00 | 42.70 / 12.50 | | Acc | 539.80 | 538.35 | 270213648.25 / 504966.00 | 1315.00 / 461.30 | | Accel Frontline Ltd | 82.00 | 84.85 | 18122.10 / 216.00 | 162.50 / 43.60 | | Action Const Equip Ltd | 59.15 | 58.00 | 689792.25 / 11718.00 | 663.20 / 52.10 | | Adani Enterprises Limited | 610.25 | 591.70 | 24717997.00 / 40510.00 | 1330.60 / 305.00 | | Adhunik Metaliks Ltd. | 97.65 | 95.15 | 4156016.25 / 42698.00 | 253.00 / 60.00 | | Adityabirla | 1082.85 | 1095.05 | 78849688.35 / 74224.00 | 2507.80 / 1035.00 | | Adlabs Fil | 416.65 | 405.10 | 536354952.25 / 1294823.00 | 1939.90 / 340.00 | | Ador Welding Ltd | 127.85 | 129.35 | 406410.70 / 3162.00 | 319.05 / 127.10 | | Advani Hot.& Res.(i) Ltd | 53.25 | 55.15 | 28110.65 / 536.00 | 390.00 / 45.90 | | Advanta India Ltd | 715.05 | 734.55 | 39696.65 / 55.00 | 1873.50 / 710.00 | | Aegis Logistics Limi | 158.60 | 157.05 | 302418.15 / 1918.00 | 403.00 / 124.15 | | Aftek Limited | 35.95 | 35.20 | 5917305.80 / 165956.00 | 102.40 / 32.60 | | Agro Dutch Industrie | 24.05 | 23.65 | 122884.45 / 5111.00 | 49.50 / 20.80 | | Agro Tech Foods Limi | 123.05 | 122.30 | 236953.20 / 1943.00 | 284.00 / 103.65 | | Ahmednagar Forgings | 102.90 | 104.30 | 2328886.65 / 22658.00 | 286.95 / 68.00 | | Ai Champdany | 51.45 | 51.15 | 10247.50 / 203.00 | 130.00 / 47.50 | | Aia Engineering Limi | 1202.50 | 1198.95 | 1804895.95 / 1483.00 | 2048.90 / 1071.00 | | Ajanta Pharma Limite | 76.50 | 75.15 | 16374.45 / 218.00 | 126.80 / 60.25 | | Akruti Nirman Limited | 694.10 | 687.35 | 10362548.95 / 14916.00 | 1395.00 / 455.10 | | Aksh Optifibre Limit | 39.40 | 36.75 | 412710.10 / 10446.00 | 96.95 / 34.50 | | Alchemist Ltd | 68.10 | 66.30 | 1464131.10 / 21487.00 | 130.85 / 56.00 | | Alembic Limited | 44.15 | 43.85 | 861399.10 / 19573.00 | 107.45 / 41.00 | | Alfalavalind | 794.35 | 759.60 | 262463.90 / 332.00 | 1214.00 / 750.00 | | Alkyl Amines Chemica | 96.00 | 95.00 | 17058.50 / 190.00 | 137.70 / 68.20 | | Allahabad Bank | 57.70 | 57.30 | 90642563.35 / 1562433.00 | 143.20 / 53.00 | | Allcargo Global Log. Ltd. | 787.95 | 793.00 | 279422.80 / 354.00 | 1098.00 / 592.00 | | Allied Digital Serv. Ltd | 883.75 | 891.35 | 1429792.45 / 1604.00 | 1128.10 / 272.10 | | Allsec Technologies | 39.60 | 39.85 | 275022.00 / 6915.00 | 241.90 / 36.10 | | Almondz Global Sec Ltd | 29.50 | 31.70 | 5875.85 / 190.00 | 52.30 / 27.50 | | Alok Industries Ltd | 40.05 | 39.40 | 8060821.20 / 202272.00 | 107.55 / 33.20 | | Alpa Laboratories Ltd | 16.50 | 16.75 | 802905.90 / 48460.00 | 62.00 / 15.00 | | Alphageo (india) Limited | 312.30 | 305.40 | 90317.05 / 289.00 | 1078.00 / 291.00 | | Alps Industries Ltd | 23.95 | 23.70 | 1214088.60 / 50767.00 | 99.10 / 22.80 | | Alstom Projects Indi | 402.50 | 379.35 | 75958123.50 / 193072.00 | 1199.00 / 308.25 | | Amar Remedies Ltd. | 22.30 | 22.25 | 180573.90 / 8139.00 | 58.25 / 20.05 | | Amara Raja Batter | 121.20 | 120.20 | 2085130.25 / 17270.00 | 754.40 / 116.00 | | Ambica Agar & Aromai | 12.50 | 12.50 | 39087.90 / 3161.00 | 31.65 / 10.30 | | Ambika Cotton Mill Ltd. | 97.10 | 97.85 | 9710.00 / 100.00 | 149.20 / 78.05 | | Ambuja Cements Ltd | 82.90 | 82.00 | 42798596.70 / 523641.00 | 160.80 / 69.00 | | Amd Industries Limited | 17.80 | 17.30 | 60306.25 / 3378.00 | 79.10 / 16.00 | | Amit Spinning Ind. L | 2.90 | 3.00 | 2900.00 / 1000.00 | 12.75 / 2.90 | | Amtek Auto Ltd. | 211.75 | 212.25 | 112381850.35 / 534124.00 | 525.45 / 201.10 | | Amtek India Limited | 82.35 | 82.85 | 14820434.25 / 183968.00 | 207.00 / 76.25 | | Anant Raj Indus Ltd | 117.05 | 119.20 | 1840069.40 / 15612.00 | 1673.00 / 115.10 | | Andhra Bank | 52.35 | 51.50 | 16647986.45 / 318459.00 | 128.45 / 49.10 | | Andhra Sugars | 83.60 | 82.50 | 705996.70 / 8467.00 | 164.90 / 75.00 | | Andhrapradeshpap | 74.70 | 68.00 | 747.00 / 10.00 | 124.00 / 64.00 | | Ang Auto Limited | 74.60 | 74.00 | 324518.45 / 4342.00 | 245.00 / 64.50 | | Anik Industries Ltd | 36.50 | 35.00 | 10605.00 / 300.00 | 58.40 / 34.20 | | Ankur Drug & Pharma Ltd | 197.10 | 197.75 | 344662.70 / 1737.00 | 484.80 / 153.30 | | Ansal Hou. & Con. Ltd. | 92.80 | 91.00 | 2007825.90 / 21994.00 | 415.70 / 86.00 | | Ansal Prop& Inf | 93.65 | 86.85 | 187301990.40 / 2028471.00 | 469.90 / 59.65 | | Antarctica Ltd | 0.60 | 0.60 | 36803.40 / 60839.00 | 2.55 / 0.35 | | Apar Industries Ltd. | 144.60 | 147.20 | 23418.85 / 161.00 | 444.00 / 126.15 | | Apcotex Industries Limite | 42.00 | 40.40 | 9435.00 / 229.00 | 72.90 / 31.05 | | Apollo Hospitals Ent | 481.90 | 479.30 | 2094176.30 / 4361.00 | 627.00 / 365.00 | | Apollo Sindhoori Cap. | 50.00 | 51.70 | 6883276.75 / 135920.00 | 557.80 / 49.25 | | Apollo Tyres | 30.90 | 30.95 | 17837841.95 / 571375.00 | 416.85 / 27.80 | | Aptech Ltd | 192.95 | 181.10 | 111885711.50 / 595082.00 | 449.70 / 133.00 | | Archidply Ind. Ltd | 37.15 | 38.20 | 2889727.00 / 77325.00 | 72.90 / 35.75 | | Archies Ltd | 86.10 | 83.55 | 277141.50 / 3246.00 | 184.40 / 72.00 | | Areva T&d India Limited | 1470.80 | 1438.10 | 29622763.35 / 20040.00 | 1688.00 / 1183.00 | | Aries Agro Ltd. | 93.40 | 93.35 | 150838.85 / 1599.00 | 264.20 / 82.00 | | Arihant Foun & Hou Ltd | 150.75 | 134.05 | 97893.50 / 675.00 | 749.70 / 108.05 | | Aro Granite Ind. Ltd. | 88.10 | 85.00 | 123697.65 / 1446.00 | 135.00 / 62.00 | | Arrow Webtex Limited | 29.95 | 28.50 | 124140.50 / 4153.00 | 949.00 / 28.00 | | Arvind Limited | 32.05 | 31.55 | 14789197.00 / 463300.00 | 93.30 / 23.60 | | Arvind Remedies Limi | 2.05 | 2.00 | 675931.70 / 329294.00 | 7.15 / 1.45 | | Asahi India Glass | 47.00 | 47.95 | 1970342.15 / 41055.00 | 145.00 / 45.30 | | Ashapura Mine | 110.90 | 112.75 | 4343311.45 / 38652.00 | 565.00 / 107.00 | | Ashco Indust. Ltd | 11.35 | 11.20 | 87758.30 / 7716.00 | 53.90 / 10.20 | | Ashima Syntex Ltd | 6.10 | 6.00 | 9539.95 / 1576.00 | 21.45 / 5.25 | | Ashok Leyland | 27.75 | 27.75 | 59235891.20 / 2131307.00 | 57.50 / 26.05 | | Asian Electronics Lt | 79.50 | 77.80 | 87235874.80 / 1080501.00 | 1140.00 / 68.00 | | Asian Granito Ind. Ltd. | 47.00 | 45.50 | 145575.50 / 3118.00 | 135.00 / 36.60 | | Asian Hotels Ltd | 470.55 | 474.35 | 169342.85 / 359.00 | 885.00 / 443.00 | | Asian Paints Ltd | 1049.80 | 1034.10 | 4738498.25 / 4557.00 | 1334.00 / 811.35 | | Assam Company Ltd | 20.20 | 20.25 | 4100090.80 / 203247.00 | 57.00 / 15.00 | | Astra Microwave Ltd | 42.65 | 44.35 | 5788906.10 / 133449.00 | 187.50 / 36.00 | | Astral Poly Tech Ltd | 160.00 | 158.30 | 355141.20 / 2198.00 | 240.00 / 103.10 | | Astrazeneca Phar | 477.85 | 480.10 | 14522.70 / 30.00 | 880.00 / 415.05 | | Atlanta Limited | 129.00 | 127.10 | 971164.05 / 7553.00 | 562.65 / 117.60 | | Atlas Cycle (haryana | 114.00 | 114.00 | 23940.00 / 210.00 | 294.00 / 100.10 | | Atn International Ltd | 1.75 | 1.85 | 29347.85 / 16421.00 | 7.35 / 1.55 | | Atul Ltd | 53.60 | 55.10 | 803719.95 / 14992.00 | 123.90 / 43.60 | | Aurionpro Soln Ltd | 304.50 | 279.00 | 7919.00 / 26.00 | 609.90 / 266.00 | | Aurobindo Pharma Ltd | 275.40 | 277.60 | 21000935.90 / 76469.00 | 743.00 / 223.70 | | Autoline Industries Ltd | 200.35 | 192.60 | 494067.10 / 2529.00 | 284.00 / 152.80 | | Automative Axles Ltd | 221.00 | 214.20 | 57758.15 / 259.00 | 680.00 / 191.35 | | Avaya Global Co | 133.70 | 133.45 | 264589.45 / 1979.00 | 369.00 / 123.00 | | Aventis Pharma Limi | 698.20 | 701.05 | 2141106.40 / 3049.00 | 1438.95 / 690.00 | | Avt Natural Products Ltd | 79.90 | 74.50 | 30584.00 / 386.00 | 179.00 / 65.25 | | Axis Bank Ltd | 685.60 | 635.45 | 2363382909.70 / 3502093.00 | 1291.50 / 534.00 | | Axis-it&t Limited | 19.35 | 19.15 | 20591.00 / 1090.00 | 28.95 / 9.05 | | Aztecsoft Limited | 65.10 | 66.35 | 607131.45 / 9258.00 | 102.00 / 46.00 | |
RSS Feeds