Click here to view NSE Close Prices

Closing Prices - BSE

Monday, February 08, 2010

Security Name	Open Price(Rs.)	High Price(Rs.)	Low Price(Rs.)	Close Price(Rs.)	Number of Trades	Traded Qty	Traded Value(Rs.)
A N S Agro I	11.70	11.70	10.69	10.69	3	600	6,919.00
Aadi Indus	28.50	28.90	28.00	28.85	11	2350	67,357.00
Aakrut Hldn	5.69	5.69	5.69	5.69	1	1	5.00
Aarey Drug	39.85	40.30	38.00	38.90	364	48708	1,883,973.00
Aarti Drug	94.00	96.00	94.00	94.65	199	10736	1,019,331.00
Aarti Inds	46.00	46.00	43.90	44.80	350	34944	1,566,094.00
Aarve Denim	60.00	61.10	57.00	57.20	55	9711	560,669.00
Aastha Broad	2.91	2.91	2.91	2.91	11	5250	15,277.00
Aban Offshor	1,154.00	1,186.90	1,132.00	1,177.20	20037	520385	604,771,932.00
ABB	785.00	795.95	767.00	789.45	1453	39924	31,196,885.00
Abbott India	772.20	772.20	755.00	764.90	64	2060	1,573,346.00
ABC Bearings	84.00	85.40	83.20	83.85	38	2612	218,935.00
ABC India	58.40	60.75	55.05	60.75	54	12583	743,424.00
ABC Paper	72.00	73.60	70.75	71.30	50	2353	169,880.00
ABG Infralog	176.40	177.30	171.00	173.00	101	4865	845,052.00
ABG Shipyard	312.00	313.70	289.00	290.70	6839	339418	101,748,805.00
Abhinav Cap	53.00	53.00	53.00	53.00	1	1	53.00
AbhishekCorp	16.10	16.30	15.00	15.20	179	37285	567,239.00
ABL Bio-Tech	25.25	25.50	23.35	24.40	70	53768	1,263,209.00
ABM Knowledg	44.15	47.90	44.15	45.55	10	426	19,250.00
Abshek Inds	15.10	15.50	14.80	15.15	553	201644	3,047,772.00
ACC	851.00	858.90	831.50	841.90	1914	54083	45,611,161.00
Accel Front	45.50	47.45	45.50	46.90	31	1948	89,974.00
Accel Trans	14.00	14.00	13.25	13.60	20	4925	67,319.00
Accentia Tec	219.70	225.00	209.00	217.60	388	49434	10,709,515.00
Accur.Transf	67.10	69.80	67.10	67.15	30	2203	149,167.00
ACE	38.50	39.80	37.80	38.10	317	27434	1,059,213.00
ACEIndia	6.75	7.07	6.75	6.80	24	17094	116,951.00
AceSoftwrExp	13.60	14.75	13.60	13.84	16	1852	25,663.00
ACI Infocom	19.06	19.06	19.06	19.06	15	12145	231,483.00
Acrow India	165.00	165.00	151.00	152.05	42	1278	196,808.00
Acrysil	108.00	128.95	108.00	122.30	155	4901	607,914.00
Action Fin	19.00	20.75	19.00	19.00	17	3141	60,020.00
Adani Enter	465.00	481.00	460.10	470.55	1197	556858	260,746,679.00
Adani Power	105.70	108.90	105.00	106.20	10469	1813235	193,880,094.00
Adarsh Deri	35.95	37.35	33.80	34.15	270	44985	1,563,727.00
Adarsh Plant	11.43	12.00	11.43	11.71	3	200	2,343.00
Addi Inds	5.56	5.56	5.04	5.56	4	205	1,041.00
ADF Foods	65.00	66.75	62.05	64.70	73	7384	469,707.00
Adhunik Meta	105.20	111.00	105.20	109.40	1006	56021	6,139,148.00
Adinath Bio	3.90	3.92	3.90	3.92	31	38171	149,527.00
Aditya Birla	840.00	873.00	836.20	857.10	1044	17842	15,294,094.00
Aditya Frge	8.76	9.68	8.76	9.62	29	13100	122,521.00
Aditya Ispat	8.00	8.85	8.00	8.68	33	8115	69,839.00
AdlabsFilms	237.00	238.10	226.60	229.60	2295	99861	23,242,969.00
AdManum Fin	25.00	25.15	24.30	24.30	10	1109	27,056.00
Ador Fontech	166.95	171.00	165.75	167.20	95	4476	748,330.00
Ador Welding	180.90	183.95	172.05	173.90	551	18144	3,213,788.00
AdorMultiprd	15.55	15.55	15.55	15.55	1	100	1,555.00
AdshwrCotInd	17.35	17.35	15.80	16.10	270	459393	7,465,735.00
Advanta	524.00	529.05	509.00	511.75	475	9169	4,726,887.00
AdvcdMicroni	43.70	44.70	43.00	43.75	10	64	2,798.00
Advik Labs	4.20	4.41	4.20	4.41	4	1606	6,867.00
AdvntCmptrSv	3.60	3.85	3.60	3.85	7	535	1,938.00
Aegis Logist	194.90	195.00	189.90	193.65	147	2083	401,138.00
Aeonian Inv	173.00	179.45	170.00	172.00	18	425	73,772.00
Aftek Ltd	17.50	17.90	17.25	17.60	314	84708	1,491,780.00
Agro Dutch	15.55	15.95	15.55	15.65	45	8728	137,467.00
AgroTechFood	268.00	268.40	258.00	259.20	132	2145	563,754.00
Ahluw.Contra	185.00	196.00	185.00	191.20	871	46786	9,015,822.00
Ahm Stlcrft	30.85	34.90	30.85	31.65	33	30126	1,030,673.00
Ahmdngr Frge	92.65	102.30	92.65	99.95	1230	99586	9,921,510.00
AIA Engineer	335.00	340.00	322.10	327.00	243	5003	1,652,740.00
Aimco Pest	7.10	7.50	7.10	7.45	44	5076	37,224.00
Aishwar.Tele	48.05	50.00	46.90	48.00	161	27002	1,300,969.00
Ajanta Soya	12.20	13.04	12.00	13.04	110	57427	747,656.00
AjantaPharma	139.90	142.90	136.00	139.75	314	16156	2,253,142.00
Ajcon Global	12.84	12.90	11.96	12.68	16	3241	40,221.00
AjmeraRealty	184.90	186.90	179.00	179.75	623	24584	4,471,489.00
AK Cap Serv	256.40	265.00	249.00	263.90	81	8007	2,027,718.00
Akar Tools	42.10	43.00	42.00	42.00	20	664	28,171.00
AknkshaFinve	10.13	10.13	10.13	10.13	1	20	202.00
Akruti City	487.00	495.60	482.00	487.40	575	109290	53,122,894.00
Aksharchem	17.00	18.00	17.00	17.00	9	735	12,505.00
AkshOptifibr	18.50	18.90	17.80	18.30	101	19812	365,642.00
Albert David	111.50	117.90	111.00	113.15	102	5029	569,980.00
Alche.Realty	13.60	13.95	13.55	13.82	18	2800	38,156.00
Alchem.Corp	9.60	9.60	8.99	8.99	2	200	1,859.00
Alchemist	162.50	162.50	160.00	160.20	416	81847	13,146,781.00
AlconParntrl	48.50	49.05	48.00	48.90	64	3807	184,502.00
Alembic	46.90	46.90	45.00	45.70	361	36740	1,679,552.00
Alfa Ica	19.60	21.45	19.60	21.45	2	21	413.00
Alfa Laval	1,215.00	1,221.00	1,200.15	1,219.00	38	463	562,377.00
AlfaTrnsfmer	34.70	35.55	34.00	34.55	9	1000	34,581.00
AlfrdHerbert	156.20	156.20	151.05	153.25	12	730	113,081.00
Alka India	0.47	0.48	0.46	0.48	51	110697	51,926.00
Alka Securit	3.80	4.30	3.80	4.05	512	875638	3,592,518.00
Alkali Metal	111.60	113.00	109.05	110.10	432	15645	1,736,685.00
Alkyl Amine	69.85	75.40	69.80	70.65	16	1515	108,626.00
Allaha.Bank	132.00	136.40	131.10	133.95	953	137750	18,375,660.00
Allcargo Glo	185.80	194.50	185.80	189.85	225	36891	7,037,082.00
Allied Compu	0.49	0.49	0.45	0.46	74	215500	100,208.00
Allied Digit	220.00	226.50	217.35	220.05	1057	22749	5,030,189.00
Allsec Tech	38.30	38.30	36.50	36.60	16	1855	68,746.00
Almondz Cap	22.80	23.10	21.60	22.95	25	2193	49,379.00
Almondz Glo	51.30	52.40	51.00	51.00	16	1939	99,714.00
Alok Ind	24.95	25.75	23.90	25.40	6024	4182126	105,403,598.00
Alpa Labs	13.52	13.84	13.35	13.50	30	5872	79,144.00
Alpha Geo	199.05	205.00	196.50	199.35	170	5798	1,163,116.00
Alpha HiTech	3.34	3.34	3.34	3.34	2	700	2,338.00
Alpine Hsng	32.65	34.45	32.50	32.95	25	2401	79,745.00
Alps Ind	12.29	12.30	11.64	11.90	205	79640	956,681.00
Alstom Proj	510.00	529.90	510.00	524.45	882	12541	6,555,535.00
Alufloride	19.30	19.80	19.30	19.80	3	100	1,955.00
Amal Ltd	8.14	8.14	8.14	8.14	1	500	4,070.00
Amar Remedie	55.00	55.90	51.00	54.05	1550	139790	7,476,478.00
AmarjothiSpg	45.10	45.30	41.10	42.90	70	7132	307,333.00
AmarrajaBatt	153.50	154.80	150.05	150.90	486	25828	3,924,521.00
AmbalalSarbh	12.80	12.80	11.75	11.83	138	41334	493,345.00
AmbicaAgarba	10.55	10.87	10.36	10.36	42	12952	135,696.00
Ambika Cotto	135.50	136.00	128.10	130.60	82	3736	488,851.00
Ambuja Cem	101.00	101.25	98.80	100.70	1059	99153	9,928,340.00
Amco India	38.35	38.35	37.45	37.45	2	120	4,512.00
AMD Indus	26.20	26.60	25.55	25.85	289	34208	891,893.00
Amforge Inds	4.61	4.75	4.56	4.60	36	23237	108,015.00
Amine&Plastz	38.50	38.50	38.50	38.50	1	10	385.00
Amit SpgInds	2.65	2.65	2.45	2.65	14	13551	33,848.00
AmrapaliInds	9.11	9.11	9.11	9.11	1	100	911.00
Amrit Banas	172.00	174.35	166.15	169.65	32	4502	764,906.00
AmritBnspati	260.00	261.00	260.00	260.00	4	27	7,021.00
Amrutanjan	521.00	529.95	518.30	522.80	111	1941	1,015,242.00
Amstar Lamin	17.50	17.50	17.50	17.50	1	69	1,207.00
Amtek Auto	173.75	175.00	170.10	171.50	489	109267	18,955,515.00
AmtekIndia	57.25	58.25	56.25	57.80	643	44724	2,562,687.00
Anand Credit	40.90	40.90	40.90	40.90	10	1700	69,530.00
AnantRajInds	129.90	134.80	128.20	131.20	2300	151899	19,944,275.00
AncentSof(DS	4.04	4.37	4.00	4.22	21	25008	100,774.00
AndhraBank	100.00	101.50	98.00	100.10	865	97010	9,687,079.00
AndhraSugars	122.90	123.00	119.35	120.10	199	8747	1,060,597.00
Andra Prtchm	14.29	14.49	14.12	14.39	233	128983	1,847,518.00
AndraCements	27.70	28.10	26.55	26.95	223	53512	1,464,038.00
Andrw Yule&C	59.00	60.00	56.55	58.05	820	131586	7,651,069.00
ANG Auto	43.45	45.00	42.55	44.70	96	8688	377,228.00
AngloIndiaJu	38.95	40.00	38.45	40.00	51	3555	141,412.00
Anik Indus	62.25	65.45	60.90	63.70	21	2076	130,314.00
Anil ModiOil	13.50	13.50	13.20	13.20	3	1000	13,230.00
Anil Product	123.55	125.95	123.55	123.90	33	996	124,145.00
Anil Special	13.40	14.13	13.40	13.72	42	11219	153,855.00
Anjani Fabs	14.50	14.50	13.36	13.36	2	101	1,350.00
Anjani Port	33.10	33.30	32.50	33.05	41	11217	369,522.00
Anjani Synth	2.40	2.47	2.29	2.30	121	102562	237,439.00
Ankit Metal	23.40	24.60	22.65	24.20	43	64497	1,559,477.00
Ankur Agenc	22.70	22.70	20.70	20.70	15	861	18,331.00
Ankur Drugs	200.90	202.90	195.55	196.55	763	30564	6,067,458.00
AnkushFinstk	2.95	2.95	2.72	2.90	11	6890	19,341.00
Anna Infra	11.80	11.80	11.80	11.80	1	10	118.00
Ansal Hsng	57.00	57.00	55.10	55.55	250	19276	1,077,388.00
Ansal Prop	68.80	70.70	66.00	68.25	1743	150354	10,370,404.00
AnsalBldwell	68.20	68.20	65.30	66.40	117	5756	384,501.00
Anuh Phrm	400.00	405.00	395.00	395.75	45	1353	539,227.00
Anus Labs	7.71	7.71	7.21	7.32	839	509561	3,750,867.00
AP Papr Mill	98.00	102.75	97.10	97.65	394	40614	4,087,206.00
Apar Ind	169.00	171.00	166.00	167.00	75	2107	354,212.00
Apcotex Ind	112.60	113.60	110.05	110.45	110	5518	614,855.00
Apeego	1.58	1.65	1.58	1.65	4	3600	5,695.00
Aplab	38.50	38.60	38.10	38.35	5	400	15,375.00
APM Inds	36.00	46.00	36.00	43.00	76	7437	322,449.00
Apollo Hspt	674.75	675.55	656.10	665.80	279	4555	3,042,776.00
Apollo Sindh	52.05	52.40	49.80	50.60	44	9552	485,710.00
Apollo Tyres	53.00	53.00	51.00	51.30	2067	370982	19,233,549.00
Apolo Finvst	14.10	14.10	13.50	13.50	6	575	8,018.00
Apple Financ	4.50	4.87	4.38	4.61	39	22415	102,528.00
Appu Inds	0.80	0.80	0.78	0.80	31	61143	48,782.00
Aptech Ltd.	163.90	167.65	159.00	163.10	4169	289382	47,343,226.00
APW Presiden	148.50	148.50	132.80	135.40	43	2945	400,462.00
Aravali Sec&	12.60	13.19	12.11	12.52	25	2457	30,880.00
Archidply	34.50	34.50	33.05	33.50	40	11376	385,988.00
Archies	91.50	97.00	91.25	93.40	187	5740	537,029.00
Arcotech Ltd	26.00	26.00	25.00	25.00	46	114049	2,859,403.00
Areva T&D	269.00	272.75	267.35	268.35	2474	129832	35,023,727.00
Arex Inds	15.10	15.45	15.00	15.00	6	1100	16,585.00
AridhiHiTech	76.00	79.00	74.70	75.00	23	2245	172,848.00
Aries Agro	83.00	84.50	80.00	82.70	60	6188	513,266.00
Arihnt Found	145.00	145.00	141.00	143.00	3	325	46,675.00
ArihntCapMrt	99.10	105.90	99.10	99.40	61	62472	6,337,588.00
Arman Lease	9.45	10.13	9.45	10.13	4	1202	12,045.00
Aro Granite	48.00	48.00	44.80	46.00	95	5484	255,836.00
AroniChemInd	48.00	52.05	48.00	52.05	3	28	1,348.00
Arora Fibres	3.30	3.30	3.00	3.30	9	6200	19,990.00
Arrow Textil	8.99	8.99	8.71	8.75	9	7106	62,227.00
Arrow Web	40.50	40.90	39.30	39.85	346	139258	5,614,747.00
Arshhiya Tec	186.10	193.00	186.10	189.10	77	1834	348,201.00
Artefact Pro	103.10	108.95	103.10	104.40	122	7911	833,052.00
Artilleg.Bio	2.42	2.42	2.35	2.42	3	1460	3,508.00
Artson Engg	48.75	50.80	48.00	49.00	159	30740	1,509,085.00
Arvind Chem	16.95	17.45	16.05	16.60	537	131100	2,188,200.00
Arvind Intrl	9.04	9.79	9.04	9.68	31	16242	148,138.00
Arvind Mill	35.55	36.25	35.00	35.75	2482	493896	17,625,409.00
Arvind Produ	4.60	4.60	4.35	4.40	37	11111	49,537.00
Arvind Remed	1.99	1.99	1.95	1.96	152	178999	352,683.00
AryamanFinSe	13.59	13.59	13.59	13.59	1	50	679.00
Asahi India	63.00	65.00	62.25	63.00	368	31609	2,003,424.00
Asahi Infra	0.95	0.99	0.94	0.94	66	176510	168,429.00
Asahi Songwo	46.00	47.60	43.60	44.20	59	6210	283,702.00
Ashapura Min	72.00	74.15	70.30	72.90	873	80553	5,842,390.00
Ashco Indus	1.18	1.22	1.18	1.19	44	188446	225,453.00
Ashima	5.20	5.60	5.14	5.26	21	13350	69,507.00
AshinaAgroIn	6.26	6.26	6.26	6.26	4	1400	8,764.00
AshinaHsng&F	121.00	121.00	100.05	101.35	83	5942	626,938.00
AshinaIspat	15.14	15.72	14.40	15.72	44	8855	136,519.00
Ashirwd Stl	14.60	14.60	13.30	14.45	8	877	11,946.00
AshirwdCaptl	2.49	2.49	2.04	2.18	25	5755	12,226.00
Ashnoor Text	7.22	7.22	7.22	7.22	1	100	722.00
AshokAlcoChe	9.04	9.11	9.04	9.09	8	1405	12,745.00
AshokLeyland	50.90	51.55	49.30	50.85	1841	385043	19,488,310.00
Asian Eletrn	33.70	35.10	33.70	34.35	1249	176848	6,081,678.00
Asian Granit	55.05	55.05	54.10	55.00	10	1388	76,209.00
Asian Hotel	517.95	527.45	515.00	522.30	41	1060	549,702.00
Asian Oilfld	63.55	66.50	63.05	64.20	147	16150	1,037,502.00
Asian Paints	1,979.90	1,985.00	1,945.00	1,947.40	815	13232	25,886,556.00
AsianIndepNe	8.38	8.38	7.61	7.61	10	115	883.00
AsianStarCo	1,050.00	1,154.00	1,049.00	1,118.60	28	4048	4,499,423.00
AsianTea&Exp	30.55	30.55	29.75	29.75	15	1691	50,780.00
ASM Techno	29.55	29.60	29.55	29.55	5	650	19,232.00
AssamCoIndia	22.50	23.00	21.90	22.60	1973	1168797	26,382,036.00
Asso Profile	34.40	37.40	34.40	36.40	43	2209	79,626.00
Asso.Alcohol	33.20	35.00	33.20	35.00	6	83	2,778.00
AssoStoneInd	89.80	89.80	81.70	82.70	163	11400	964,948.00
Astec Life	63.60	65.50	62.10	62.50	2687	327766	20,850,887.00
Astra Zeneca	820.00	844.40	816.25	835.50	73	3735	3,100,574.00
Astral Poly	180.00	184.90	175.00	178.75	285	10203	1,839,365.00
AstraMicrowa	74.50	76.50	73.80	74.55	1734	176232	13,255,278.00
Astro BioSys	1.29	1.29	1.28	1.28	2	1000	1,282.00
Atlanta Ltd	183.40	185.80	178.00	179.40	1754	117032	21,326,845.00
Atlas Copco	884.00	884.00	845.00	853.25	63	484	413,620.00
Atlas Cycle	191.55	202.50	191.25	192.55	375	8712	1,693,506.00
ATN Intl	1.68	1.73	1.60	1.62	29	18957	30,831.00
Atul	80.05	81.80	79.60	80.95	352	25417	2,053,354.00
Atul Auto	47.00	47.00	46.90	46.90	2	20	939.00
AundeFazeAut	20.05	20.05	20.05	20.05	1	150	3,007.00
Aurionpro	280.00	284.50	260.00	272.20	12	640	174,438.00
AurngbadPapr	6.70	6.70	6.70	6.70	1	2	13.00
Auro Labs	3.90	4.11	3.81	3.81	8	1100	4,279.00
AurobndoPhrm	881.05	910.30	879.05	906.85	1232	34279	30,841,388.00
Auroma Coke	9.43	9.43	9.43	9.43	7	900	8,487.00
AustinEnggCo	78.85	79.80	76.15	77.45	115	11049	856,356.00
Austral Coke	7.55	7.55	7.19	7.24	1935	1669227	12,305,463.00
Auto CorpGoa	251.95	251.95	232.00	235.00	23	806	191,616.00
Auto.Stamp	65.85	66.75	63.50	66.40	36	2928	189,230.00
Autoline Ind	113.65	114.00	109.00	110.50	187	19768	2,184,309.00
AutolitIndia	33.10	33.10	33.10	33.10	2	147	4,865.00
AutomtvAxles	336.00	360.00	336.00	351.85	66	1781	627,193.00
AutoriderFin	1.90	1.90	1.90	1.90	1	1	1.00
AV Cottex	11.13	11.13	11.13	11.13	1	100	1,113.00
Available Fi	6.15	6.15	6.15	6.15	1	10	61.00
AvantelSoft	64.00	64.00	62.80	63.25	24	3446	218,668.00
Avanti Feeds	28.50	28.55	26.05	26.85	43	5447	149,012.00
Avaya Global	225.75	228.90	218.20	219.85	388	14308	3,195,840.00
Aventis Phar	1,585.00	1,610.00	1,562.00	1,600.55	42	894	1,405,114.00
Aviva Indus	29.15	29.15	26.50	29.15	18	933	26,908.00
Avon Corp	10.87	10.87	9.90	10.24	3425	1669224	17,141,322.00
AvonOrganics	41.00	41.00	37.05	38.10	155	44803	1,717,898.00
AVT Natural	93.60	93.60	90.10	90.30	24	1186	108,107.00
Axel Polymer	4.89	4.89	4.89	4.89	3	730	3,569.00
Axis Bank	1,030.00	1,040.70	1,004.10	1,023.00	5919	159158	163,026,258.00
Axis Captl	31.05	31.05	31.05	31.05	1	60	1,863.00
Axis IT&T	64.00	67.70	63.00	64.25	46	2515	162,124.00
Axon Infotec	23.90	25.00	23.15	24.35	39	4240	101,354.00
Axtel Indus	12.00	12.70	10.70	11.80	20	21350	259,235.00