Click here to view NSE Close Prices

Closing Prices - BSE

Tuesday, March 09, 2010

Security Name	Open Price(Rs.)	High Price(Rs.)	Low Price(Rs.)	Close Price(Rs.)	Number of Trades	Traded Qty	Traded Value(Rs.)
Aadi Indus	29.10	31.75	29.00	29.10	18	13003	391,712.00
Aakrut Hldn	14.20	14.20	14.20	14.20	1	1	14.00
Aarey Drug	36.20	36.70	35.75	35.95	123	14647	528,402.00
Aarti Drug	99.00	99.00	96.50	96.85	139	6671	649,622.00
Aarti Inds	45.60	46.75	45.60	46.25	108	13804	639,116.00
Aarve Denim	59.75	59.75	57.75	58.35	22	1324	77,734.00
Aastha Broad	2.20	2.61	2.20	2.58	12	3402	8,120.00
Aban Offshor	1,310.00	1,311.55	1,275.00	1,288.05	13820	368691	475,442,999.00
ABB	850.00	854.00	831.20	836.40	1802	48765	41,102,957.00
Abbott India	889.95	890.00	872.10	876.70	143	1924	1,694,051.00
ABC Bearings	93.10	94.10	90.25	94.00	44	4193	391,040.00
ABC India	71.65	71.65	71.65	71.65	20	10118	724,954.00
ABC Paper	67.00	68.50	64.75	65.00	51	1624	106,194.00
ABG Infralog	172.90	172.90	168.00	168.15	29	1050	178,619.00
ABG Shipyard	263.00	263.90	255.05	256.30	2136	126203	32,706,051.00
AbhishekCorp	19.20	19.50	18.00	18.45	131	20071	371,771.00
Abirami Fin	15.00	15.00	15.00	15.00	1	21	315.00
ABL Bio-Tech	25.80	25.80	24.30	24.35	63	7783	195,708.00
ABM Knowledg	49.50	50.00	46.00	46.65	29	2640	124,532.00
Abshek Inds	14.49	14.60	14.16	14.20	251	98752	1,410,321.00
ACC	990.00	1,004.90	981.00	988.05	4346	111772	111,287,788.00
Accel Front	52.00	52.10	50.00	50.35	60	4564	233,263.00
Accentia Tec	283.80	289.40	273.10	284.90	1615	158213	44,662,824.00
Accur.Transf	81.80	81.80	78.50	79.75	36	3839	309,664.00
ACE	41.20	41.35	40.20	40.45	183	25559	1,037,632.00
ACEIndia	16.82	16.82	16.82	16.82	20	7808	131,330.00
AceSoftwrExp	13.80	13.80	13.80	13.80	1	250	3,450.00
ACI Infocom	21.40	22.90	21.40	21.45	49	69010	1,486,650.00
Acrow India	144.00	155.50	144.00	148.45	64	19747	2,959,735.00
Acrysil	116.00	118.45	113.95	114.00	40	4485	513,734.00
Action Fin	20.70	21.50	19.40	20.30	109	90995	1,853,021.00
Adani Enter	508.80	508.80	499.90	504.25	854	178452	89,994,489.00
Adani Power	108.00	109.45	107.10	108.90	3417	280278	30,378,382.00
Adarsh Deri	33.05	33.65	32.35	32.55	75	16387	537,655.00
Adarsh Plant	11.03	12.86	11.03	11.95	10	1624	18,444.00
Addi Inds	6.48	7.14	6.48	7.12	11	5501	38,746.00
ADF Foods	94.75	95.00	89.00	90.10	1129	161795	14,800,173.00
Adhunik Meta	117.50	117.50	113.65	115.35	1123	98057	11,307,002.00
Adinath Bio	3.70	3.93	3.53	3.68	78	64508	242,900.00
Adinath Exim	42.95	42.95	42.95	42.95	3	500	21,475.00
Aditya Birla	870.80	871.00	855.10	864.10	553	18379	15,892,285.00
Aditya Frge	7.97	8.00	7.97	8.00	3	700	5,585.00
Aditya Ispat	8.05	8.80	8.01	8.35	17	4519	37,906.00
AdlabsFilms	231.20	231.20	222.00	223.80	561	20803	4,710,935.00
AdManum Fin	24.00	24.00	24.00	24.00	2	20	480.00
Ador Fontech	165.90	168.00	165.00	167.50	32	2253	375,574.00
Ador Welding	184.80	184.90	181.00	181.80	234	7780	1,423,381.00
AdorMultiprd	15.50	16.25	15.10	16.25	19	6053	97,673.00
AdshwrCotInd	27.10	27.10	26.50	27.00	202	145818	3,948,557.00
Advani Hotel	46.45	48.00	42.65	45.50	112	1741	77,733.00
Advanta	505.50	519.00	501.30	507.85	370	9859	5,028,013.00
AdvcdMicroni	42.55	43.50	42.25	42.30	21	1271	53,944.00
Advik Labs	4.10	4.11	4.10	4.11	7	2100	8,620.00
AdvntCmptrSv	3.84	3.84	3.45	3.69	14	3308	12,335.00
Aegis Logist	199.95	211.90	196.05	205.30	926	42210	8,722,445.00
Aeonian Inv	170.50	174.95	170.50	170.95	21	385	66,579.00
Aftek Ltd	17.60	17.85	17.10	17.30	330	134205	2,346,344.00
Agro Dutch	16.00	16.05	15.65	16.00	108	60372	962,946.00
AgroTechFood	264.90	264.90	256.80	259.20	239	20500	5,331,356.00
Ahluw.Contra	205.70	207.65	199.10	200.45	682	49918	10,210,376.00
Ahm Stlcrft	22.00	22.00	22.00	22.00	1	100	2,200.00
Ahmdngr Frge	137.50	138.90	132.15	135.95	398	25406	3,432,043.00
AIA Engineer	342.05	349.00	342.05	344.85	168	5206	1,801,995.00
Aimco Pest	11.00	11.35	10.20	10.27	157	35228	370,325.00
Aishwar.Tele	23.55	23.55	22.00	22.85	100	30467	692,911.00
Ajanta Soya	10.20	10.67	10.20	10.67	3	311	3,190.00
AjantaPharma	162.00	162.90	157.00	158.95	429	19434	3,107,460.00
Ajcon Global	10.40	10.97	10.00	10.31	28	1670	17,148.00
AjmeraRealty	212.00	215.70	201.35	203.95	11863	905905	189,927,626.00
AK Cap Serv	269.30	275.00	260.00	262.65	36	1311	353,297.00
Akar Tools	37.00	37.00	34.50	35.05	50	3651	132,130.00
AknkshaFinve	15.00	15.00	15.00	15.00	21	32361	485,415.00
Akruti City	532.00	532.40	513.00	515.10	1274	40768	21,289,018.00
Aksharchem	20.10	21.00	20.10	20.20	9	760	15,784.00
AkshOptifibr	17.50	17.90	16.25	16.60	357	69860	1,172,636.00
Albert David	117.70	120.00	116.00	119.45	99	9398	1,117,966.00
AlbrghtWilso	139.50	139.90	131.00	137.50	14	708	94,885.00
Alche.Realty	13.13	13.65	13.13	13.14	8	2700	35,645.00
Alchem.Corp	8.54	8.54	8.54	8.54	2	150	1,281.00
Alchemist	163.50	164.80	160.10	161.20	621	94834	15,431,599.00
AlconParntrl	49.25	50.90	49.25	50.00	5	257	12,756.00
Alembic	46.30	46.55	45.80	45.90	171	22560	1,042,129.00
Alfa Ica	19.70	19.70	17.90	18.20	44	6608	121,831.00
Alfa Laval	1,283.65	1,344.00	1,283.65	1,330.65	136	3146	4,123,155.00
Alfa Vision	14.70	14.70	14.70	14.70	1	50	735.00
AlfaTrnsfmer	34.05	34.45	33.90	34.35	24	3711	126,925.00
AlfrdHerbert	157.60	160.00	157.30	158.25	12	444	70,126.00
Alka India	0.43	0.43	0.42	0.43	60	184283	78,497.00
Alka Securit	6.00	6.03	5.85	5.98	338	1358933	8,144,385.00
Alkali Metal	133.00	135.00	124.30	125.45	2085	136540	17,454,822.00
Alkyl Amine	73.00	73.00	72.10	72.10	4	242	17,538.00
Allaha.Bank	147.00	147.90	142.20	142.85	2922	346118	50,111,890.00
Allcargo Glo	185.00	185.00	181.00	182.60	125	4507	823,633.00
Allied Compu	0.47	0.47	0.43	0.43	75	244083	108,849.00
Allied Digit	235.50	235.50	229.15	233.70	376	10119	2,349,455.00
Allsec Tech	33.40	34.45	33.40	34.45	3	600	20,565.00
Almondz Cap	20.30	21.50	20.30	20.40	42	3208	65,407.00
Almondz Glo	52.50	53.50	52.50	53.00	33	3593	190,738.00
Alok Ind	24.30	24.35	23.50	23.60	1617	676185	16,155,854.00
Alpa Labs	16.00	16.40	15.50	15.66	212	41326	654,879.00
Alpha Geo	209.05	211.00	204.05	204.95	107	3882	810,613.00
Alpha HiTech	2.75	2.76	2.50	2.76	17	4020	10,555.00
Alpine Hsng	26.30	34.10	26.30	31.40	66	52298	1,683,875.00
Alps Ind	12.90	12.90	12.00	12.01	139	44172	538,083.00
Alstom Proj	564.00	572.25	557.05	563.90	872	17199	9,722,346.00
Alufloride	20.70	21.40	20.35	20.35	25	2990	62,803.00
Amal Ltd	8.34	8.50	7.50	7.51	21	15817	123,581.00
Amani Trdng	135.45	135.45	135.45	135.45	3	61	8,262.00
Amar Remedie	63.00	64.00	61.50	61.90	900	106753	6,706,216.00
AmarjothiSpg	42.10	42.70	42.00	42.05	21	1467	61,726.00
AmarrajaBatt	156.00	158.45	154.10	154.90	328	15375	2,399,344.00
AmbalalSarbh	12.00	12.00	11.20	11.25	90	18557	210,101.00
AmbicaAgarba	11.69	12.29	11.62	12.00	39	4966	59,292.00
Ambika Cotto	144.95	156.50	143.20	148.10	1355	81438	12,338,597.00
Ambuja Cem	114.95	115.90	114.15	114.80	3177	539476	62,080,551.00
AMD Indus	26.70	31.00	24.85	25.10	297	46319	1,182,674.00
Amforge Inds	5.83	6.00	5.79	5.92	53	15365	90,438.00
Amine&Plastz	39.45	42.55	39.45	41.70	8	155	6,122.00
Amit Intrnl	4.97	4.97	4.97	4.97	8	4044	20,098.00
Amit Sec	26.40	26.40	26.40	26.40	1	200	5,280.00
Amit SpgInds	2.32	2.32	2.22	2.30	4	1710	3,927.00
Amrit Banas	168.00	168.00	153.00	155.30	18	341	52,945.00
AmritBnspati	245.45	246.00	233.20	246.00	16	573	137,113.00
Amrutanjan	704.00	799.60	685.00	752.25	5981	128367	98,370,784.00
Amtek Auto	171.10	171.75	165.25	166.40	1835	464474	78,063,103.00
AmtekIndia	73.65	76.50	71.20	73.65	7331	1839482	137,668,987.00
Anand Credit	54.25	54.25	49.35	50.40	434	71030	3,805,272.00
AnantRajInds	132.45	141.95	132.45	139.35	6155	676153	93,465,506.00
AncentSof(DS	4.00	4.74	4.00	4.20	5	3340	14,021.00
AndhraBank	105.80	105.80	102.40	102.85	1659	246205	25,582,877.00
AndhraSugars	119.70	120.90	118.15	120.00	173	11425	1,361,377.00
Andra Prtchm	16.00	16.10	15.64	15.91	352	185438	2,950,372.00
AndraCements	28.10	28.95	27.70	27.80	496	36135	1,016,716.00
Andrw Yule&C	55.75	55.75	49.10	49.55	1139	213315	10,810,768.00
ANG Auto	43.10	43.40	42.50	43.05	72	7015	301,140.00
AngloIndiaJu	28.10	28.25	27.60	28.10	7	735	20,636.00
Anik Indus	60.00	61.00	59.05	59.75	24	1608	96,072.00
Anil Product	100.10	102.00	99.00	99.15	63	3630	363,745.00
Anil Special	13.69	13.90	13.00	13.06	43	10129	133,298.00
Anjani Fabs	10.20	10.20	10.20	10.20	2	450	4,590.00
Anjani Fin	7.84	8.20	7.84	8.20	9	1500	11,940.00
Anjani Port	34.00	34.50	33.50	33.85	38	8463	289,206.00
Anjani Synth	2.30	2.30	2.10	2.16	49	37155	80,207.00
Ankit Metal	23.60	23.90	23.20	23.25	19	1653	38,641.00
Ankur Agenc	19.35	19.35	19.30	19.35	5	32	618.00
Ankur Drugs	197.10	203.00	197.00	198.95	508	25231	5,046,522.00
AnkushFinstk	2.60	2.90	2.55	2.66	29	10724	28,919.00
Ansal Hsng	60.35	60.35	58.05	58.25	187	17493	1,029,572.00
Ansal Prop	76.70	76.70	73.80	74.90	1114	115412	8,633,387.00
AnsalBldwell	70.75	72.45	69.00	69.15	75	6440	450,728.00
Anuh Phrm	392.25	399.95	392.25	393.60	66	1681	664,387.00
Anus Labs	7.35	7.55	7.11	7.34	1696	949906	7,028,565.00
AP Papr Mill	84.00	84.50	81.20	81.45	152	69488	5,671,807.00
Apar Ind	178.00	197.00	174.00	190.25	1967	111983	21,310,544.00
Apcotex Ind	113.50	114.50	113.00	113.60	31	1139	129,601.00
Apeego	1.20	1.20	1.20	1.20	1	900	1,080.00
Aplab	39.55	40.10	39.55	39.75	13	1650	65,871.00
APM Inds	41.25	49.50	41.25	41.70	49	5635	237,175.00
Apollo Hspt	711.00	714.40	700.10	707.40	236	4453	3,149,982.00
Apollo Sindh	57.70	62.00	56.50	59.45	969	315036	18,589,222.00
Apollo Tyres	66.00	66.80	63.35	64.00	8059	1873171	122,652,783.00
Apolo Finvst	11.24	11.60	11.00	11.15	10	4000	44,605.00
Apple Financ	4.63	4.90	4.63	4.65	44	17250	81,739.00
Appu Inds	0.61	0.68	0.61	0.67	36	47525	31,409.00
Aptech Ltd.	181.00	182.30	174.50	175.65	2510	195402	34,624,367.00
APW Presiden	131.20	131.20	127.05	128.05	24	4315	559,139.00
Aqua Logisti	270.10	284.90	269.90	278.30	14148	1374031	383,831,082.00
Aravali Sec&	10.63	11.39	10.63	11.10	15	2881	32,304.00
Arcee Inds	3.70	3.70	3.70	3.70	2	52	192.00
Archidply	34.85	34.85	33.10	33.60	49	8102	277,403.00
Archies	95.00	95.45	89.00	89.35	323	35663	3,237,692.00
Arcotech Ltd	25.00	25.30	24.45	24.75	19	6894	171,571.00
Areva T&D	278.95	278.95	274.30	275.05	1508	77292	21,283,044.00
AridhiHiTech	76.50	76.50	68.30	70.05	8	475	33,664.00
Aries Agro	109.85	113.25	105.60	106.50	1269	128500	14,074,479.00
Arihnt Found	150.00	150.00	133.10	138.60	43	2156	301,173.00
ArihntCapMrt	99.95	104.45	99.65	103.85	34	4527	460,609.00
Arman Lease	9.45	9.45	8.61	8.61	2	15	137.00
Aro Granite	45.15	45.15	44.25	44.30	5	500	22,372.00
AroniChemInd	45.70	45.70	42.95	43.45	8	1052	46,809.00
Arora Fibres	2.62	2.80	2.61	2.80	6	2200	5,944.00
Arrow Textil	8.20	8.95	8.20	8.46	15	25647	211,257.00
Arrow Web	39.50	39.50	38.55	38.70	255	45313	1,758,973.00
Arshhiya Tec	183.10	191.00	179.00	185.65	335	13728	2,551,922.00
ARSS Infra	805.00	814.90	788.00	797.00	37361	1522050	1,222,274,081.00
Artefact Pro	95.45	97.00	90.20	92.80	52	4565	430,592.00
Artilleg.Bio	2.68	2.68	2.68	2.68	1	100	268.00
Artson Engg	54.10	54.85	52.00	52.35	189	46332	2,450,086.00
Arvind Chem	14.80	14.85	13.80	14.34	323	72996	1,041,909.00
Arvind Intrl	7.15	7.18	6.65	6.98	34	13980	96,904.00
Arvind Mill	35.15	35.65	34.80	34.90	1672	266978	9,394,349.00
Arvind Produ	4.45	4.77	4.45	4.61	30	12785	58,646.00
Arvind Remed	1.92	1.93	1.90	1.90	142	128996	246,643.00
Asahi India	63.30	66.50	62.55	64.20	1462	989836	63,580,645.00
Asahi Infra	1.20	1.36	1.00	1.12	727	5563986	6,412,691.00
Asahi Songwo	45.70	47.00	45.50	45.85	23	4276	196,288.00
Ashapura Min	73.60	73.60	71.10	71.40	384	38811	2,795,514.00
Ashco Indus	1.25	1.40	1.25	1.38	188	394471	546,046.00
Ashima	5.13	5.13	4.89	4.89	28	17200	86,348.00
AshinaAgroIn	6.40	6.40	6.35	6.35	2	400	2,545.00
AshinaHsng&F	100.35	102.95	100.35	101.00	55	2448	248,401.00
AshinaIspat	14.20	14.50	13.77	13.78	5	1400	20,095.00
Ashirwd Stl	13.00	13.00	13.00	13.00	1	300	3,900.00
AshirwdCaptl	2.10	2.22	2.00	2.12	63	41021	85,981.00
Ashnoor Text	6.88	6.88	6.88	6.88	1	100	688.00
AshokAlcoChe	11.75	12.64	11.56	11.66	14	876	10,270.00
AshokLeyland	54.05	54.30	52.20	52.40	2764	530927	28,058,955.00
Asia HR Tech	2.47	2.47	2.25	2.25	4	729	1,651.00
Asian Eletrn	32.50	32.70	32.00	32.10	973	161880	5,228,315.00
Asian Granit	62.25	67.90	60.60	66.85	722	84389	5,576,296.00
Asian Oilfld	66.20	68.60	66.20	66.50	237	34581	2,339,947.00
Asian Paints	1,925.50	1,956.90	1,925.15	1,942.60	164	2232	4,344,278.00
AsianIndepNe	9.91	9.91	8.15	9.02	17	1647	14,451.00
AsianStarCo	1,011.00	1,122.00	1,011.00	1,070.15	43	2628	2,804,992.00
AsianTea&Exp	32.25	32.25	30.00	30.50	56	6046	190,907.00
Asit C Mehta	43.75	47.80	43.75	43.75	10	1020	46,305.00
ASM Techno	30.30	31.75	30.30	31.65	14	702	22,083.00
AssamCoIndia	21.80	21.90	21.40	21.70	483	324109	7,001,629.00
Asso Profile	44.55	48.90	44.00	45.75	216	15455	705,248.00
Asso.Alcohol	29.25	31.95	29.25	31.95	11	1907	59,059.00
AssoStoneInd	40.20	42.90	39.30	41.15	341	50684	2,052,053.00
Astec Life	52.15	52.60	51.00	51.30	870	99592	5,148,164.00
Astra Zeneca	901.15	950.00	901.15	946.40	350	5804	5,407,533.00
Astral Poly	182.10	196.75	182.10	192.70	456	17373	3,348,752.00
AstraMicrowa	74.80	74.80	72.35	72.65	718	93855	6,851,175.00
Astro BioSys	1.09	1.09	1.04	1.08	10	8532	9,290.00
Atharv Enter	14.70	14.70	14.70	14.70	18	9705	142,663.00
Atlanta Ltd	204.00	205.00	196.10	198.25	2414	185366	37,383,515.00
Atlas Copco	890.00	894.70	875.25	887.55	116	2860	2,535,267.00
Atlas Cycle	208.50	213.75	208.50	209.75	158	4782	1,007,815.00
ATN Intl	1.89	1.89	1.78	1.78	43	35316	64,561.00
Atul	90.00	90.50	88.10	88.30	375	31580	2,811,023.00
Atul Auto	55.00	55.00	47.05	47.15	10	517	25,152.00
Aurionpro	295.00	303.00	292.05	300.35	66	5596	1,666,379.00
AurngbadPapr	4.39	4.39	4.39	4.39	2	100	439.00
Auro Labs	3.61	3.61	3.61	3.61	1	250	902.00
AurobndoPhrm	975.00	983.90	968.00	978.65	327	8744	8,533,563.00
Auroma Coke	10.50	10.50	10.01	10.01	14	3600	37,115.00
AustinEnggCo	82.00	82.00	79.15	79.90	90	3730	300,655.00
Austral Coke	9.44	10.30	8.95	9.23	20415	15058568	144,921,425.00
Auto CorpGoa	230.00	234.00	227.15	233.55	60	12789	2,941,578.00
Auto.Stamp	74.00	75.15	71.25	73.20	34	1665	122,565.00
Autoline Ind	126.35	128.70	123.50	125.00	400	22419	2,832,727.00
AutolitIndia	34.40	38.50	34.30	35.95	145	18335	662,031.00
AutomtvAxles	365.00	377.95	354.15	366.35	34	1294	480,408.00
AutoriderFin	1.85	1.85	1.75	1.75	3	1100	2,025.00
AV Cottex	10.32	10.32	10.32	10.32	1	1	10.00
Available Fi	5.82	6.41	5.82	6.41	3	150	932.00
AvantelSoft	72.40	73.00	69.60	71.45	58	6855	491,422.00
Avanti Feeds	25.00	25.00	25.00	25.00	6	530	13,250.00
Avaya Global	245.00	245.70	239.50	240.90	452	20396	4,954,706.00
Aventis Phar	1,690.00	1,690.00	1,648.00	1,650.50	54	3216	5,317,573.00
Aviva Indus	27.00	27.00	27.00	27.00	1	100	2,700.00
Avon Corp	6.60	6.80	6.51	6.79	999	480460	3,203,203.00
AvonOrganics	39.55	40.45	39.15	39.50	87	18753	742,568.00
AVT Natural	90.00	97.40	89.00	93.60	112	18674	1,746,687.00
Axel Polymer	4.45	5.05	4.44	5.05	3	110	495.00
Axis Bank	1,137.65	1,137.65	1,108.85	1,115.40	4681	151475	169,117,507.00
Axis Captl	28.25	32.70	28.25	30.40	14	430	13,054.00
Axis IT&T	67.15	68.45	66.00	66.95	79	16357	1,106,040.00
Axon Infotec	22.30	23.70	22.30	22.65	18	1965	44,441.00
Axtel Indus	7.81	10.49	7.81	9.73	43	15829	154,960.00