September 1st 2011

NSE Stock Closing Price / high / low as on 30th August 2011

SYMBOL	OPEN	HIGH	LOW	CLOSE
20MICRONS	56.45	56.45	53.5	54.35
3IINFOTECH	27.1	28.6	26.85	27.1
3MINDIA	4531	4700	4531	4602.6
A2ZMES	180.95	183.5	178.05	179.6
AANJANEYA	425.25	434.8	418	423.6
AARTIDRUGS	116	116	111.25	112.95
AARTIIND	44.75	46.2	44.4	45.75
AARVEEDEN	33	34.85	32	34.85
ABAN	365.95	382.7	365	376.65
ABB	825	844.9	821	836.1
ABBOTINDIA	1483	1484	1449	1480.2
ABCIL	101.6	102.5	98.6	100.45
ABGSHIP	376.05	379.6	366	369.5
ABHISHEK	10.9	10.9	10.3	10.4
ABIRLANUVO	890	925.5	890	917.2
ACC	1014.75	1014.75	993.5	1002.8
ACE	44.5	45	44.1	44.75
ACKRUTI	188.3	200	186.55	198.35
ACROPETAL	15	15.05	14.65	14.75
ADANIENT	547.75	551.6	525.2	529.45
ADANIPOWER	90.9	93.35	89.5	91.55
ADFFOODS	55.1	55.95	53.25	55.35
ADHUNIK	55.5	57.3	55.4	56.75
ADORWELD	160.8	160.8	151.9	154.25
ADSL	24.9	25	23.6	23.7
ADVANIHOTR	35.25	36.9	35.15	35.9
ADVANTA	350.95	364.45	350	356.75
AEGISCHEM	192.4	194	187	188.35
AFL	38	38	37.35	37.95
AFTEK	11.35	11.7	11.3	11.35
AGCNET	118.7	118.7	112.3	114.65
AGRE	40.65	42.45	40.65	41.5
AGRODUTCH	7.3	8.15	7.3	7.6
AHLEAST	290.15	298.7	290.1	292.35
AHLUCONT	117.9	123	112.5	113.95
AHLWEST	157	157	151.25	153
AHMEDFORGE	107.05	108.7	105.15	105.95
AIAENG	326	340	323.4	324.9
AICHAMP	36.35	36.35	36.35	36.35
AJANTPHARM	306.9	318.5	301	316.1
AJMERA	119	120.95	116.35	117.2
AKSHOPTFBR	6.55	6.7	6.35	6.5
AKZOINDIA	940	940	925.05	929.8
ALBK	174.15	180.4	174	179.1
ALCHEM	248.25	257.9	248.1	255.1
ALEMBICLTD	18.55	18.9	18.5	18.65
ALFALAVAL	1689.9	1728.9	1660	1692.95
ALICON	46.9	51.85	46.9	51.8
ALKALI	38.7	40.8	38.7	40.1
ALKYLAMINE	85.1	89.75	82.1	86.1
ALLCARGO	150.05	151	148.3	149.15
ALLSEC	15.25	15.25	14.75	15
ALMONDZ	23.45	23.45	22.05	22.15
ALOKTEXT	17.5	17.95	17.3	17.7
ALPA	8	8.7	8	8.15
ALPHAGEO	95.5	99.1	95.5	98.85
ALPSINDUS	2.5	2.6	2.45	2.5
AMAR	97.25	100	96.7	97.45
AMARAJABAT	237.5	243.3	235.1	241.35
AMARJOTHI	55.25	55.25	53.25	55.2
AMBIKCO	185	185	176.4	177.05
AMBUJACEM	133.6	135.4	132.05	133.05
AMDIND	19.95	20.05	19.35	19.6
AMLSTEEL	13.5	13.5	12.2	12.7
AMRUTANJAN	799	806.7	776	782.8
AMTEKAUTO	133.85	134.9	131.2	133.7
AMTEKINDIA	118	118.8	111.45	112.15
ANANTRAJ	66.2	66.4	64	65.3
ANDHRABANK	128.45	131.9	127.05	130.2
ANDHRACEMT	9	9.25	8.9	9
ANDHRSUGAR	104.05	105.9	104.05	105.4
ANGIND	23.4	23.4	20.55	20.95
ANIKINDS	37.4	37.4	34.05	34.55
ANKURDRUGS	25.3	26.55	25.3	26.25
ANSALAPI	27.45	28.5	27.05	27.2
ANSALHSG	39	39.5	37.15	38.85
ANTGRAPHIC	0.25	0.25	0.2	0.2
APARINDS	162.4	168.95	157.25	166.9
APCOTEXIND	158	167.8	158	165
APIL	526.8	528.7	510.6	519.45
APLAB	33	33	31.4	31.4
APOLLOHOSP	539	539	525	534.25
APOLLOTYRE	56.5	59.9	55.25	59.15
APPAPER	356	364.65	356	360
APTECHT	123.65	124.95	116.75	120.3
AQUA	15	15	14.1	14.5
ARCHIDPLY	11.95	11.95	9.9	10.15
ARCHIES	37.65	37.65	36.75	36.95
AREVAT&D	214	217.85	210.05	216
ARIES	86.5	88.95	85.65	86.4
ARIHANT	48.75	51.2	48.75	50
ARL	2.05	2.1	2	2.05
AROGRANITE	37.1	37.1	37.1	37.1
ARROWTEX	9.1	9.6	9.1	9.5
ARSHIYA	137.9	146.75	129	130.35
ARSSINFRA	291.8	294.95	288	291.5
ARVIND	77.25	79	76.75	78.55
ASAHIINDIA	66.3	68.45	65.35	67.9
ASAHISONG	95.95	95.95	93	94.9
ASAL	54.7	54.7	50.25	52.95
ASHAPURMIN	16.6	17.6	16.6	17.3
ASHCONIUL	1.9	2	1.9	2
ASHIANA	127	140	127	139.35
ASHOKA	269	290.05	259.95	282.05
ASHOKLEY	25.1	25.8	24.6	24.85
ASIANELEC	7.8	8.15	7.75	8.1
ASIANHOTNR	176	190	176	178.15
ASIANPAINT	3318.9	3324.9	3251	3286.05
ASIANTILES	43	43	39.25	39.9
ASIL	2.65	2.65	2.65	2.65
ASSAMCO	11.65	11.95	11.4	11.55
ASTEC	33.25	34.4	33.2	34
ASTERSILI	15.85	16.35	15.85	16.2
ASTRAL	183	190	182	188.45
ASTRAMICRO	25	25	24	24.1
ASTRAZEN	1274.9	1284	1262	1283.6
ATFL	378.95	379.05	367.5	368.8
ATLANTA	70.9	72.15	69.4	69.8
ATLASCYCLE	262	275.8	258.05	275.8
ATNINTER	0.9	1	0.85	0.85
ATUL	196	202.3	193	199.05
AURIONPRO	155	155	126.3	132.5
AUROPHARMA	130	130.5	124.1	125.7
AUSTRAL	1.9	1.9	1.8	1.85
AUTOIND	120.5	121	116.6	118.05
AUTOLITIND	18.65	19.75	18.65	19.05
AVANTI	53.15	56.6	52.1	56.6
AVENTIS	2170	2193.95	2147.05	2186.85
AVTNPL	319	335.9	319	335.9
AXIS-IT&T	71.15	77.9	71.15	77.9
AXISBANK	1060	1080	1054.95	1072.75
AXISGOLD	2660	2660	2621	2647.8
BAGFILMS	5.6	5.7	5.3	5.5
BAJAJ-AUTO	1589	1590	1548.4	1573.55
BAJAJCORP	116.4	121.75	113.2	119.25
BAJAJELEC	176.5	203.85	176	194.6
BAJAJFINSV	590.55	621.9	530	537
BAJAJHIND	55	55.5	52.8	54.65
BAJAJHLDNG	757	768	748.1	749.95
BAJFINANCE	616	630	594	615.25
BALAJITELE	28.15	28.9	27.5	28.1
BALAMINES	35.95	35.95	33.85	34.3
BALKRISIND	178	190	168	170.55
BALLARPUR	27	27.6	26.75	27
BALMLAWRIE	640.75	640.75	626	636.65
BALPHARMA	22.9	23	22.5	22.65
BALRAMCHIN	54.95	55.25	53.85	54.4
BANARISUG	554	624.9	543.05	620.1
BANCOINDIA	76.05	80	74.75	77.85
BANG	23	23.75	22	22.15
BANKBARODA	732	742	721.35	736.3
BANKBEES	965	970.1	953.8	959.18
BANKINDIA	318	319	306.15	309.1
BANSWRAS	96.55	98.45	88.6	94.9
BARTRONICS	48.2	49.65	48.2	49.2
BASF	596	603.8	592.05	595.3
BASML	71.95	71.95	65.05	66.45
BATAINDIA	711	713.25	686.55	694.2
BATLIBOI	16.1	17.85	16.1	17.8
BAYERCROP	795.3	814.35	790.5	807.25
BBL	722.9	731	721	723.05
BBTC	421	424	416.5	420.8
BEARDSELL	45.5	45.5	45.5	45.5
BECREL	9.7	9.7	9.7	9.7
BEDMUTHA	124.25	128	122.5	123.45
BEL	1560.05	1588.5	1532	1541.6
BELLCERATL	12.4	13.9	12.4	13.9
BEML	454	469	452.9	463.4
BEPL	31.5	32	30.8	31.3
BERGEPAINT	100.5	102	99.75	100.4
BFINVEST	44.5	47.4	42.15	44.1
BFUTILITIE	432	449.5	431.25	440.75
BGLOBAL	13	13.4	12.55	13.05
BGRENERGY	318	329.85	317	324.9
BHAGWATIHO	79.5	79.95	76	76.85
BHAGYNAGAR	15	15.25	14.5	14.8
BHARATFORG	275	279.7	270.5	277.95
BHARATGEAR	48	53	47.1	49.05
BHARATRAS	102	110	102	107.9
BHARTIARTL	407	416.45	401.05	404.65
BHARTISHIP	91.05	108.9	89.3	104.45
BHEL	1780	1786.7	1751.1	1768.35
BHUSANSTL	336.3	344.9	336.3	343.85
BIL	42.5	42.6	40.9	41.35
BILENERGY	44.25	44.25	40	43.9
BILPOWER	83.7	83.7	81	82
BIMETAL	286	286	265.3	265.75
BINANIIND	137.7	138.2	135	135.85
BINDALAGRO	65.65	67.85	64.2	65
BIOCON	331.95	334.45	328.55	330.95
BIRLACORPN	309.3	323.5	307.2	317.6
BIRLACOT	0.4	0.4	0.35	0.35
BIRLAERIC	13.45	13.45	11.8	12.45
BIRLAMONEY	25.5	25.5	22.3	22.65
BIRLAPOWER	0.7	0.75	0.7	0.75
BLBLIMITED	3.5	3.7	3.4	3.65
BLISSGVS	20.4	22	20.25	20.45
BLKASHYAP	11.5	11.9	11.35	11.4
BLUECHIP	1	1	0.95	0.95
BLUECOAST	180	180	166	166
BLUEDART	1629	1646.95	1612.25	1628.1
BLUESTARCO	254.85	254.85	243.5	247.75
BLUESTINFO	73.9	75	73.05	73.2
BOC	271.9	273.5	268.1	271.8
BODALCHEM	18.65	19.1	16.65	16.8
BOMDYEING	304.95	309	301	306.1
BOSCHLTD	7246.95	7268	7105	7209.5
BPCL	685	685.05	668.15	674.6
BPL	20.7	21.4	20.55	20.8
BRANDHOUSE	15.45	16.1	15.15	15.45
BRFL	279.9	279.9	277	278.8
BRIGADE	65.05	66.95	65.05	65.65
BRITANNIA	470.85	492	470.5	489.05
BROADCAST	8.3	8.3	7.5	7.6
BSELINFRA	3.65	3.75	3.55	3.7
BSL	20.65	22.45	20.65	22.2
BSLGOLDETF	2700	2750	2652.5	2708.3
BSLNIFTY	48.1	48.75	48.1	48.59
BSTRANSCOM	93	95	92	92.5
BURNPUR	6	6.2	5.9	6.05
BVCL	13.2	13.7	12.65	12.75
CADILAHC	840.05	868	834.05	845.05
CAIRN	272	281	267.75	279.05
CALSOFT	30.35	30.4	26.75	29.7
CAMBRIDGE	22.05	22.5	21.7	22.5
CAMLIN	71.7	72.6	70.5	72.2
CANBK	425.5	432.5	418.1	426.85
CANDC	119	122	117.85	119.95
CANFINHOME	95.35	96	93.3	94.75
CANTABIL	27	27	26.25	26.75
CARBORUNIV	293.3	301.95	285.3	294.45
CAROLINFO	235	235	224.95	228.75
CASTROL	524.5	524.5	511.85	515
CCCL	18.7	19.9	17.5	17.7
CCL	152.1	157.8	149	153.4
CEATLTD	86.75	87.4	85	85.75
CEBBCO	38.8	38.8	34.5	34.8
CELEBRITY	7	7.2	6.6	7
CELESTIAL	27	27	23.45	25.6
CENTENKA	158	160	155.55	157.85
CENTEXT	2.85	2.95	2.75	2.9
CENTRALBK	98	100	98	99.15
CENTUM	76.1	81.8	76.1	77.3
CENTURYPLY	63.5	65.25	63.5	64.75
CENTURYTEX	288	293.25	282.5	284.85
CERA	204.95	204.95	200.4	202.8
CESC	295.7	309.8	294.55	302.05
CHAMBLFERT	102.5	107.8	102.5	106.45
CHEMFALKAL	42	42.85	41.1	41.5
CHEMPLAST	6	6.1	5.95	6.05
CHENNPETRO	203.95	205.5	201.05	203.75
CHESLINTEX	12	13.45	11.2	13.2
CHETTINAD	450	459.95	450	458.95
CHOLAFIN	151.5	153.8	147.1	153.05
CILNOVA	17.7	17.7	17.1	17.45
CINEMAX	29.6	30.35	29.6	30
CINEVISTA	3.3	3.3	3.05	3.3
CIPLA	277.4	282.45	277.4	280.7
CLASSIC	10	10.3	10	10.2
CLNINDIA	735	737.8	725.2	735.15
CLUTCHAUTO	37.9	38	36.4	37.5
CMAHENDRA	148.5	150.7	147	147.75
CMC	965.05	975	940	948.1
COALINDIA	374.4	378.9	370.1	375.6
COLPAL	963	963	946	951.05
COMPUAGE	110	110	109.4	109.4
CONCOR	935.3	945	921.5	934.45
CONSOFINVT	66	66	58.2	60
CORAL-HUB	5	5.2	4.9	5.2
CORDSCABLE	31.3	33.9	31.3	33.55
COREPROTEC	300.05	304.85	300.05	302.85
COROENGG	301.6	301.6	301.6	301.6
COROMANDEL	323.4	323.4	307.25	309.25
CORPBANK	432	446.35	427.15	439.15
COSMOFILMS	86.7	89	86.7	87.85
COX&KINGS	196	203.4	195.5	200.75
CPIL	269.75	278.8	262.1	275.05
CREATIVEYE	5.5	5.5	5	5
CRESTANI	35.85	39	35	35.7
CREWBOS	40.55	40.55	39.1	40.55
CRISIL	7930	8047.95	7830	7939.3
CROMPGREAV	144	151.7	143.55	150.4
CRONIMET	96	103	96	99.95
CTE	6.5	7	6.5	6.7
CUB	44.8	46.85	44.5	46
CUBEXTUB	10	11	10	10.85
CUMMINSIND	596.95	599.9	586	592
CYBERMEDIA	14.2	14.25	13.4	14.25
CYBERTECH	11.75	12.1	11.7	11.85
DAAWAT	44.3	44.5	43.3	43.85
DABUR	110.9	111.45	108.65	110.75
DALMIABEL	123.5	130	123.15	127
DALMIASUG	16.65	16.85	16.4	16.7
DATAMATICS	28.9	28.9	28.05	28.05
DBCORP	235.2	252	235.15	243.1
DBREALTY	62	63.25	59.8	60.1
DCB	45.15	47.1	45.15	46.55
DCHL	54	56.2	53.3	55.5
DCM	46.25	50.6	44.15	47.25
DCMSRMCONS	44.9	45.5	43.75	44.55
DCW	9.1	9.3	9	9.05
DECCANCE	140.25	148	140.25	145
DECOLIGHT	5.1	5.15	4.9	5
DEEPAKFERT	165.05	166.25	163	164.8
DEEPAKNTR	175.05	192.85	175.05	192.85
DEEPIND	72.05	72.85	69.35	70.9
DELTACORP	90	91.35	88.6	89.95
DEN	41.7	42.9	40.75	41.35
DENABANK	81	82.25	79.25	81.8
DENORA	77.3	82.9	77.3	79.65
DENSO	55.25	56	55.05	55.6
DEWANHOUS	217.8	225.45	212.05	223.7
DHAMPURSUG	48.85	48.95	46.25	46.4
DHANBANK	76	79	74.3	78.4
DHANUKA	103	105.55	102	104.4
DHANUS	4.25	4.25	4.25	4.25
DHARSUGAR	27	27	25.75	26.2
DHUNINV	70.35	76.95	70.35	76.25
DIAPOWER	123	123	116.55	118.7
DICIND	225.05	230	225	225.45
DIGJAM	9.4	9.9	9.2	9.35
DISHMAN	69	69.9	68.25	68.6
DISHTV	77.6	79.7	77.3	78.95
DIVISLAB	707.6	729.9	705.3	725.2
DLF	188.4	198.45	188	196.75
DLINKINDIA	20.3	21.7	20.2	21.2
DOLPHINOFF	132.75	132.75	123.1	126.35
DONEAR	20.7	22.85	20.7	21.85
DPSCLTD	1960	1994.8	1960	1983.9
DPTL	130	136.8	130	134.95
DQE	36.9	36.9	33.6	34.6
DREDGECORP	236.3	243.25	236	239
DRREDDY	1482	1502	1451.15	1496
DRREDDY	4.97	5	4.95	5
DSKULKARNI	55.8	57	54.5	56.4
DUNCANSIND	11.7	11.75	11.65	11.75
DWARKESH	41.9	42	40.3	41.9
DYNAMATECH	1059	1070	1000	1012.8
DYNASYS	0.65	0.65	0.65	0.65
EASTSILK	6.15	6.3	6.05	6.15
EASUNREYRL	57.4	59.4	56.3	58.3
ECEIND	108	109.9	106	108.9
ECLERX	717.75	734.8	710	724
EDELWEISS	29.7	29.9	28.5	28.85
EDL	96	99	95.1	96.4
EDSERV	109.5	112.7	106.2	109.25
EDUCOMP	203	211.4	200	204.15
EICHERMOT	1301	1355	1301	1344.25
EIDPARRY	248.9	249.9	245.05	248
EIHAHOTELS	142	142	136.3	138.05
EIHOTEL	87.4	88.15	86.65	87.85
EIMCOELECO	174.7	188	171.35	184.25
EKC	73.3	74.5	72.1	73.95
ELDERPHARM	382.6	408.85	382.6	392.35
ELECON	69	70.25	66.3	70.05
ELECTCAST	30.35	30.35	29.35	29.7
ELECTHERM	116.1	119.95	114.5	114.6
ELFORGE	9.9	9.9	9.75	9.9
ELGIEQUIP	72.25	72.25	68.8	70.4
ELGIRUBCO	24	27	23.25	26.8
ELNET	34	34	33.05	33.7
EMAMIINFRA	40	41.7	39.25	41.7
EMAMILTD	461.25	468.75	451.25	460.95
EMCO	45	48	44.5	44.95
EMKAY	47.5	49.95	46.9	48.8
EMMBI	12.05	12.2	12.05	12.2
EMPEESUG	19.25	19.5	18.45	18.9
ENERGYDEV	33.5	38.2	33.5	37.85
ENGINERSIN	257	257.45	252.8	253.8
ENIL	250.35	265	250.35	262.9
ENTEGRA	19.55	20.75	19.55	20
EONELECT	67	67	61.1	63.8
ERAINFRA	156.15	156.8	155.05	155.9
EROSMEDIA	206.35	217.85	204.5	214.8
ESABINDIA	485	505	481.3	499.25
ESCORTS	69.5	70.9	67.7	69.05
ESL	7.5	7.5	7.4	7.45
ESSAROIL	85.1	89.4	83.8	88.4
ESSARPORTS	70.85	74	70	70.6
ESSDEE	213.3	220	213.3	218.3
ESSELPACK	36.95	36.95	35.7	36.1
ESTER	30.6	31	30.3	30.75
EUROCERA	19.2	19.2	18.2	18.2
EUROMULTI	7.3	8.4	7	7.6
EUROTEXIND	22.5	22.75	21	21.3
EVEREADY	40.5	40.75	39.8	40
EVERESTIND	137.85	139.5	135.5	138
EVERONN	445.7	457.8	434	438.3
EVINIX	0.6	0.6	0.5	0.6
EXCELCROP	135.1	138.5	133.1	134.25
EXCELINDUS	64.45	64.45	61	61.75
EXCELINFO	12.95	12.95	12	12.3
EXIDEIND	150	153	148.45	149.55
FACT	38.7	39.4	38.4	38.65
FAGBEARING	1182	1182	1160	1163.35
FAME	41.5	41.5	38.1	41.5
FARMAXIND	2.15	2.25	2.1	2.25
FCH	154	163.35	153	158.75
FCSSOFT	0.65	0.75	0.65	0.65
FDC	90.95	90.95	87.25	87.55
FEDDERLOYD	65	66.65	64.25	64.85
FEDERALBNK	355	373.5	354.95	371.1
FIEMIND	159	159	157	158
FILATEX	41.3	41.3	39.65	40
FINANTECH	749.2	758.95	728	734.95
FINCABLES	41	41	39.15	39.95
FINPIPE	68.25	71	68.25	69.9
FIRSTLEASE	75.85	76.4	74.3	74.85
FIRSTWIN	13.65	14.9	13.65	14.5
FKONCO	105.1	108	105.1	106.15
FMGOETZE	217.15	258.9	216.1	224.7
FORTIS	153.9	154.5	152	152.6
FOSECOIND	518	518	495.15	500.5
FOURSOFT	9.05	10.6	9	9.85
FSL	12.2	12.4	11.95	12.1
FUTUREVENT	9	9	8.8	8.9
GABRIEL	39	40.5	38.8	39.45
GAEL	23.85	24.7	23.1	23.4
GAIL	415.5	419.45	407	410.6
GAL	8.9	9.25	8.4	9.2
GALLANTT	16.5	16.95	16.5	16.75
GALLISPAT	89.1	90.15	88.95	89.95
GAMMNINFRA	13.7	14.3	13.7	13.95
GAMMONIND	76.7	76.9	74.05	74.9
GANDHITUBE	125	125	120.6	120.6
GANESHHOUC	124.8	124.8	120.1	120.8
GANGOTRI	4.95	4.95	4.2	4.2
GARDENSILK	72.25	81.8	71.05	77.9
GARWALLROP	55.7	55.95	54	55.75
GATI	57	58	56.2	57.25
GAYAPROJ	158	163.9	151.05	153.55
GDL	132.4	135.5	132.4	135.3
GEECEE	33.5	33.5	32.05	32.3
GEINDSYS	133.9	138.25	132.55	135.9
GEMINI	20	20.05	19.15	19.25
GENESYS	200	209	195.35	206.2
GENUSPOWER	14.15	15.7	14.15	14.5
GEODESIC	54.15	57.4	52.85	53.4
GEOJITBNPP	18.5	19.6	18.25	19.35
GEOMETRIC	39.2	40	38.3	38.95
GESHIP	232.65	242	226.05	238.45
GHCL	35.35	35.95	35.25	35.4
GICHSGFIN	88.7	90	86.7	88.55
GILLANDERS	87.9	87.9	86.25	86.75
GILLETTE	1970	1985	1930	1948.1
GINNIFILA	7.6	8.1	7.5	7.9
GIPCL	78	79.45	77.85	79.15
GISOLUTION	12.15	12.25	11.95	11.95
GITANJALI	315.95	317.55	307.05	315
GKB	38.45	40.5	37.65	37.7
GKWLIMITED	476.5	580	476.5	518.45
GLAXO	2149	2149	2111.1	2119.6
GLENMARK	325.2	329.7	316.9	326.1
GLOBALVECT	19.5	20	18.5	19.05
GLOBOFFS	111.8	112.4	105.1	107.45
GLOBUSSPR	120	124	119	122.45
GLODYNE	281	316.7	277	306.85
GLORY	3	3.2	3	3.1
GMBREW	93.1	101.95	93.1	98.75
GMDCLTD	181.85	181.85	176.25	180.1
GMRINFRA	27.1	27.5	26.7	26.95
GNFC	93.5	94.8	92.35	94.15
GOACARBON	73	75.25	71.6	73.2
GODFRYPHLP	3175	3299.9	3175	3226.95
GODREJCP	426	434	424.95	427.25
GODREJIND	198.7	199.9	193.85	198.4
GODREJPROP	695	695	681	684.4
GOENKA	46.45	46.45	45	45.8
GOKEX	81	83	78.15	82.55
GOKUL	87.05	88	85.15	86.95
GOLDBEES	2605	2608.7	2576.7	2591.65
GOLDENTOBC	61	61	58.15	59.25
GOLDIAM	30	34.45	30	31.2
GOLDINFRA	14.2	14.25	14	14
GOLDSHARE	2599.8	2609.9	2575.15	2596.9
GOLDTECH	6.3	6.4	6.25	6.4
GPIL	149.7	149.75	134.2	137.7
GPPL	66	68.4	65	67.4
GRABALALK	17.85	17.85	16.7	17.15
GRANULES	71	76.9	69.5	71.4
GRAPHITE	80.65	80.65	78	78.75
GRASIM	2188.5	2195	2156.25	2185.05
GRAVITA	335	340	325	326.85
GREAVESCOT	89	92.25	85.1	90.95
GREENPLY	191.5	193.95	187.05	192.8
GREENPOWER	13.25	13.5	12.95	13.3
GRINDWELL	240	240	235.05	235.5
GRUH	479.75	488	479.75	482.7
GSFC	379.9	392	377.3	391
GSKCONS	2322.25	2435.05	2322.2	2410.65
GSLNOVA	2.6	2.75	2.6	2.7
GSPL	97.3	100.9	96.95	100.15
GSS	136	138.95	130.1	134.25
GTL	50.7	51.4	49.7	50.05
GTLINFRA	12.8	13	12.15	12.4
GTNIND	12.6	13.3	12.6	13.25
GTNTEX	11	12	10.6	12
GTOFFSHORE	139	152.35	135.05	148.4
GUFICBIO	5.75	6.1	5.75	6.05
GUJALKALI	145.8	147	144.1	146.2
GUJAPOLLO	129.55	129.6	120	125.35
GUJFLUORO	497	499.7	487	494.65
GUJNRECOKE	27	28.8	27	28
GUJNREDVR	18.35	19.35	17.4	18.2
GUJRATGAS	452	457.8	447.3	455.7
GUJSIDHCEM	8.25	8.3	8.1	8.15
GULFOILCOR	78.8	78.8	77	77.8
GVKPIL	16.65	17.05	16.45	16.8
HALONIX	64	69	62.3	68.6
HANUNG	103.6	105.8	101.2	101.6
HARITASEAT	79	79	75.1	78
HARRMALAYA	60.35	62.65	60.35	62
HATHWAY	87.1	88.9	86.55	88.35
HAVELLS	327.1	347.75	327.1	335.05
HBLPOWER	14.7	15.2	14.65	15.1
HBSTOCK	12	12	12	12
HCC	28	28.55	27.5	28.3
HCIL	51.65	52.65	51.1	51.25
HCL-INSYS	68.2	69.8	67.65	67.95
HCLTECH	398	415	388.2	410.95
HDFC	650.65	667	650.15	662.65
HDFC	111.45	115	109.7	113.35
HDFCBANK	461.95	475	458.8	471.95
HDFCMFGETF	2660.8	2660.8	2627	2644.3
HDIL	100.6	104.45	99.65	102.15
HEG	218.05	221.9	218.05	220.9
HEIDELBERG	32.8	33.5	32.6	32.8
HELIOSMATH	24.1	24.95	24	24.85
HERCULES	235.7	239.75	229.2	231.45
HERITGFOOD	172	176	167.2	170.85
HEROMOTOCO	1984	2068	1982.25	2051.75
HEXAWARE	73.5	77	72.35	76.2
HFCL	12.05	12.45	12	12.1
HGSL	340	349	334.2	344.15
HIKAL	282	283.9	276.05	276.7
HILTON	14.75	15.2	14.25	14.6
HIMATSEIDE	32.9	33.4	32.05	32.4
HINDALCO	147	151.65	142.6	150.6
HINDCOMPOS	475	475	473	473.1
HINDCOPPER	229	241.1	226.7	233
HINDDORROL	34.15	35.05	33.4	33.9
HINDMOTORS	13.55	13.95	13.55	13.75
HINDNATGLS	191.65	194.4	189	192.05
HINDOILEXP	121.1	124.35	120.15	122.6
HINDPETRO	380.1	380.1	372	373.45
HINDUJAFO	67.3	70	67.3	70
HINDUJAVEN	312	323.35	311	320.05
HINDUNILVR	320.6	321.55	319.15	320.4
HINDZINC	125.7	131.4	123.4	130.05
HIRECT	41.5	42.7	41.5	42.4
HITACHIHOM	150.9	155	148	150
HITECHGEAR	122.1	130.85	122.1	130.55
HITECHPLAS	77	78.5	77	78.1
HMT	43.75	44.7	42.95	43.35
HMVL	145	155.5	140.2	154.2
HNGSNGBEES	1275	1380	1215	1220
HOCL	24.4	25.4	24.05	24.95
HONAUT	2500.25	2626	2500.25	2557.1
HONDAPOWER	367.8	367.8	359	359.95
HOPFL	56.25	59	56.25	58.4
HORIZONINF	264	275	251.8	270
HOTELEELA	38.55	39.25	37.2	38.3
HOTELRUGBY	6.05	6.5	5.9	6.4
HOVS	54.5	54.65	53.1	53.65
HSIL	202.1	208.5	201.1	203.6
HTMEDIA	149.6	152.8	146.2	150.15
HYDRBADIND	315.2	319.7	312.1	315.45
HYDROS&S	23	23	18.2	18.65
IBPOW	14.35	14.65	14.3	14.5
IBREALEST	83.3	86.8	83	84.45
IBSEC	9.3	9.3	9	9.15
IBWSL	5.15	5.15	5.15	5.15
ICICIBANK	870	886.8	860	873.25
ICRA	995.85	1004.95	975	995
ICSA	68.05	78.7	68.05	76.45
IDBI	110.4	111.7	108.1	110.5
IDEA	97	101.75	96.9	99.95
IDFC	112.15	115.9	111.55	113.95
IFBAGRO	143	155.25	142	151.8
IFBIND	113.4	117.8	111.05	114.5
IFCI	39.6	40.25	37.45	37.7
IFGLREFRAC	30.5	32	30.5	31
IGARASHI	45.1	47.9	43.05	47.45
IGL	421	431	421	429.3
IGPL	22.15	22.15	22	22.05
IIISL	979.9	987	960	980.77
IIISL	943	967	943	965.05
IIISL	947	947	936.05	940.03
IL&FSENGG	91	91	87.5	88.55
IL&FSTRANS	186.5	186.5	180.3	183
IMFA	344.55	358	337.45	338.95
IMPAL	621.05	640	621.05	630.5
IMPEXFERRO	7.7	7.95	7.35	7.6
INDBANK	8.65	8.75	8.45	8.55
INDHOTEL	72.35	72.8	71.25	72.1
INDIABULLS	156	157	148.25	153.95
INDIACEM	65.35	67.2	64.8	67
INDIAGLYCO	127.85	130.5	127.2	128
INDIAINFO	73.4	74.4	72.15	74
INDIANB	200.4	208.4	200.4	206.75
INDIANHUME	126	126	119	121.1
INDLMETER	84.3	84.3	81	83.25
INDNIPPON	258	258	248.05	249.55
INDOCO	382.3	390.95	378	379.7
INDORAMA	35	35.35	34.25	34.55
INDOSOLAR	9.1	9.45	8.8	8.9
INDOTECH	117	119.8	115.2	117.95
INDOWIND	13	13.25	12.6	13
INDRAMEDCO	35.75	35.9	35.35	35.65
INDSWFTLAB	77.3	79.5	77.3	78.95
INDSWFTLTD	25.05	25.8	24.9	25.4
INDTERRAIN	105.65	105.65	103.2	105.65
INDUSFILA	18.2	18.2	17.25	18
INDUSINDBK	240.5	248	240.5	246.6
INEABS	525	534.9	518.15	527.55
INFINITE	65.9	71.65	65	71.65
INFODRIVE	11.25	11.25	10.3	10.4
INFOMEDIA	12.25	13.5	11.3	12.9
INFOTECENT	123.9	123.9	120	121.1
INFRABEES	280	281	277	277
INFY	2331	2360	2280	2342.95
INGERRAND	455	464	450.05	460.3
INGVYSYABK	299.3	299.3	287.3	292.4
INNOIND	85.5	87.7	85.2	85.85
INOXLEISUR	43.75	43.9	39.65	42.95
INSECTICID	385.7	405.2	384.85	397.85
INVENTURE	148.35	156	144.3	152.25
IOB	109.5	110.7	109.1	110
IOC	305.3	310.8	305.15	306.1
IOLCP	33.1	33.1	29	30.2
IOLN	5.45	5.5	5.4	5.4
IPCALAB	304	322	303.6	310.5
IPGETF	2640	2666.8	2623	2650.35
IPRINGLTD	70.95	70.95	70	70
IRB	148	151.4	145.8	146.75
ISFT	60.2	60.2	56.25	58.1
ISMTLTD	33.4	34.15	33	33.95
ITC	204	204	199	200
ITDCEM	148	148	143.2	145.5
ITI	23.95	24.6	23.45	23.85
IVC	28.9	28.9	26.75	27.05
IVP	47	47.5	46.5	47.45
IVRCLAH	30	30.35	29.35	30.1
IVRCLINFRA	35.5	36	34.3	35
J&KBANK	767.15	797	766.5	786.7
JAGRAN	103.5	110.9	102.4	109.6
JAGSNPHARM	13.3	13.4	12.9	13.15
JAIBALAJI	125.6	134	124.6	126.7
JAICORPLTD	77.9	79.8	77.5	78.65
JAINSTUDIO	9.1	9.6	9.05	9.05
JAMNAAUTO	120	122.5	116.1	119
JAYAGROGN	77.3	93.8	77.3	91.75
JAYBARMARU	58.05	62.25	58.05	60.55
JAYNECOIND	16.55	17	16.05	16.2
JAYSREETEA	135.9	137.9	134.55	136.8
JBCHEPHARM	97.7	98.75	92.6	94.25
JBFIND	121	130.4	120.25	129.9
JBMA	60	61.05	60	60.55
JCTEL	1.25	1.3	1.15	1.3
JENSONICOL	4	4	3.75	3.85
JETAIRWAYS	275.2	281.9	268	274.2
JHS	33.4	34	33	33.55
JIKIND	6.4	6.65	6.2	6.3
JINDALPHOT	150.1	153.4	147.1	150.75
JINDALPOLY	210.9	214.9	208.25	209.7
JINDALSAW	118.35	119.65	116.55	118.85
JINDALSTEL	500	526.1	496.35	520.9
JINDALSWHL	630	656	615.1	646.05
JINDCOT	91.3	94.9	91.3	92.4
JINDRILL	353.15	363.95	353.15	357.85
JINDWORLD	135.2	142.9	135.2	137.3
JISLJALEQS	178.4	178.4	170.75	172.2
JKCEMENT	106	108.7	105	107.7
JKIL	82.6	87.55	82.6	85.35
JKLAKSHMI	38.85	39.95	37.55	39.4
JKPAPER	45.9	45.9	43.7	44.65
JKTYRE	88.15	89	85.25	86.45
JMCPROJECT	130	134.5	126.05	128.45
JMFINANCIL	18.4	18.65	17.9	18
JMTAUTOLTD	61	61	57.3	58.25
JOCIL	275	283	274	279.35
JPASSOCIAT	58.7	61.85	58.7	61.35
JPINFRATEC	39.5	40.1	38.75	39.7
JPPOWER	33.5	33.6	32.25	33.1
JSL	91.2	92.35	89.65	90.85
JSWENERGY	50	55.05	50	54.3
JSWISPAT	14.1	14.65	14.05	14.55
JSWISPAT	5	5.3	5	5
JSWSTEEL	650.5	680.95	650.5	678.2
JUBILANT	185	189.9	181.7	186.6
JUBLFOOD	939	956	938	947.8
JUBLINDS	176	176	170.1	171.6
JUMBO	16.45	17.15	16.45	16.45
JUNIORBEES	100	101.05	98.6	99.61
JUPITER	14.6	14.6	14.2	14.35
JVLAGRO	15.5	16.6	14.75	15
JYOTHYLAB	179	184	167.1	170.85
JYOTISTRUC	64.5	67.85	63.9	66.1
JYOTISTRUC	105.2	105.2	105.2	105.2
KABRAEXTRU	38.45	40.75	38.45	39.6
KAJARIACER	102.5	106.5	102	105.2
KAKATCEM	70	70.5	69	70.2
KALECONSUL	67.15	71.9	67.15	71.3
KALINDEE	109.85	111.3	109.15	109.75
KALPATPOWR	116.25	117	111.2	115.85
KALYANIFRG	166.95	166.95	166	166
KAMATHOTEL	82.1	84.9	82.05	84.25
KANDAGIRI	75.05	75.05	75.05	75.05
KANORICHEM	35.15	36	34.05	35.65
KANSAINER	810	819	801.25	817.2
KARMAENG	11.45	11.45	10.75	11.2
KARURKCP	33.45	33.45	26.15	29.3
KARURVYSYA	365.5	374	364.4	371.75
KAUSHALYA	8.35	8.9	8.3	8.6
KAVVERITEL	124	130	124	128.25
KBIL	675	675	627	627
KCP	26.45	26.45	25.45	25.95
KCPSUGIND	14.55	14.7	14.35	14.45
KEC	61.55	63.75	61.35	62.4
KECL	33.1	34.9	33	33.75
KEI	17.8	17.8	16.95	17.15
KEMROCK	528	532.85	523	527.65
KERNEX	96.45	97.75	94.8	95.4
KESARENT	51	52.55	50.7	51.45
KESORAMIND	123.65	125.85	121.1	123.05
KFA	25.85	25.9	25.05	25.55
KGL	8.2	9.35	8.1	9.1
KHAITANELE	99	99	93	93.6
KICL	439.95	459	416	436.4
KIL	12.5	13.35	12.5	12.95
KILITCH	65.7	68.9	65.05	68.9
KINETICMOT	15.1	15.95	14.5	15.8
KIRIINDUS	156.85	162.45	148.5	159.35
KIRLOSBROS	163.8	163.8	151.85	152.65
KIRLOSENG	116	122.95	111.2	117.95
KIRLOSIND	276	285.95	276	276.45
KITPLYIND	3.4	3.4	3.4	3.4
KKCL	828.95	828.95	758	761.75
KLGSYSTEL	32.05	33.9	32	33.6
KMSUGAR	2.8	3.1	2.7	2.95
KNRCON	110.95	110.95	101	102
KOHINOOR	38.85	39.2	37.6	38.35
KOLTEPATIL	37.6	38.9	37.55	38.4
KOPDRUGS	4.3	4.5	4.3	4.5
KOPRAN	24.8	25.1	23.55	23.8
KOTAKBANK	449	449	435.35	442.7
KOTAKGOLD	2597.95	2605	2572.05	2598.65
KOTAKNIFTY	502	511	502	506.8
KOTAKPSUBK	346	348	342	344.93
KOTARISUG	6.4	6.4	5.7	5.85
KOTHARIPET	7.35	7.35	7	7
KOTHARIPRO	530	550	526	541.75
KOUTONS	21.1	21.4	20.55	20.8
KPIT	148	152.3	144.4	149.9
KPRMILL	97.35	99.95	97.1	98.9
KRBL	25.9	26.15	25.15	25.55
KRISHNAENG	3.7	3.7	3.65	3.65
KSBPUMPS	224.95	224.95	214.35	217.95
KSCL	462	469	460	463.2
KSE	233.7	233.7	203.05	210.15
KSERASERA	12	12.35	11.4	11.75
KSK	101	101	98.8	99.2
KSL	49.2	49.5	48.1	48.9
KSOILS	10.1	10.45	9.95	10.05
KTIL	73	76.8	71.2	76.8
KTKBANK	95.95	97.75	94.8	95.75
KWALITY	169.9	169.9	167.05	168.1
L&TFH	52.5	52.8	49.25	49.8
L&TFINANCE	990.01	1005.99	990.01	1002
L&TFINANCE	1007	1007	1001.13	1001.13
L&TFINANCE	1053	1055.9	1051.5	1053.31
L&TFINANCE	975	976	970	971.9
L&TFINANCE	997.7	1004	997.7	1004
LAKPRE	36	38.95	36	38.9
LAKSHMIEFL	24.35	25.45	24	24.9
LAKSHMIMIL	1610	1680	1610	1666
LAKSHVILAS	105.6	105.8	103.2	105
LANCOIN	33.95	33.95	33	33.45
LAOPALA	92.3	94.25	91.15	93.25
LAXMIMACH	1974	1997.75	1960.1	1969.25
LCCINFOTEC	0.65	0.65	0.55	0.6
LGBBROSLTD	282	282	275.1	276.35
LGBFORGE	2.7	3.15	2.6	2.75
LIBERTSHOE	82.8	83.5	81.5	81.75
LICHSGFIN	208.25	212.6	206.45	211.65
LIQUIDBEES	1000	1000.01	999.99	1000
LITL	16.45	17.6	16.1	17.05
LLOYDELENG	50.5	51.95	50.4	50.65
LLOYDFIN	1	1.05	0.95	1.05
LLOYDSTEEL	15	15.15	14.4	14.45
LML	9.5	9.5	8.95	9
LOGIXMICRO	14	15.3	12.8	12.9
LOKESHMACH	43.35	43.35	40.5	40.75
LOTUSEYE	9.35	9.7	9.05	9.5
LOVABLE	545	554.5	535.2	541.7
LPDC	2.95	3	2.85	2.9
LT	1627.5	1647	1571.4	1608.95
LUMAXAUTO	25.1	26.25	25.1	25.45
LUMAXIND	324	324	315.35	320
LUMAXTECH	161.4	168	156	164.9
LUPIN	464.7	464.7	445.55	448.75
LYKALABS	15.15	15.15	14.6	14.8
M&M	740	744.6	734.1	738.15
M&MFIN	617.7	647.4	612.25	617.45
M100	7.25	7.28	7.06	7.12
M50	65.8	66.84	65	65.62
MAANALU	49.9	50.25	48.55	48.7
MADHAV	17.75	17.75	17.75	17.75
MADHUCON	78.05	84.8	76.5	80.6
MADRASCEM	83	88	82.8	87.6
MADRASFERT	24.3	25	23.8	24.7
MAGMA	73.35	76.9	71.2	75.7
MAGNUM	4.8	4.8	4.4	4.45
MAHABANK	49.8	51.25	49.05	51
MAHINDFORG	59.05	61	59.05	60.45
MAHINDUGIN	47.1	49	47.1	48.75
MAHLIFE	312.15	315.6	310.3	312.75
MAHSCOOTER	348.4	348.4	322.6	333.85
MAHSEAMLES	347	358.15	347	354.35
MAITHANALL	97.1	100	97.1	100
MALUPAPER	10.7	11	10.65	10.7
MALWACOTT	25.25	28	25.25	27.05
MANAKSIA	59.1	59.75	58.05	59.2
MANALIPETC	11.05	11.2

This post first appeared on NSE Options, please read the originial post: here

People also like

Saving Money Without Sacrificing Quality in Home Renos

What are AAA Games? A Deep Dive into Gaming's Elite

Best Baby toys 0 â€“ 6 months

MMR Podcast #588 - Baghead director Alberto Corredor

Customer Stunned by Electric Vehicle Rental Charges

Revive Your Morning: NAC Hangover Cure Unveiled

Blackview Oscal Modern 8: Budget Phone with Unisoc T616, Android 13 â€“ Starting at $95.99

NSE Stock closing price / high / low as on 30th August 2011

Share the post

Subscribe to Nse Options

Thank you for your subscription