Circuit Breakers

Stock quotes in this page are updated every 15 minutes. To see the latest rates, once every 15 minutes, right click your mouse on this page, and click on Refresh/Reload in the combo box that opens up. Do not use browser refresh button. To see the latest rates of B1 & B2 scrips, use the Get Quotes bar above

BSE-30

BSE-100

A-Group

BSE Sensex on May 16,2012 16030.09 [0.00]
Prev. Day Close:16030.09 Change:0.00%

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500002	A	ABB LTD.	703.00	703.00	691.30	698.95	May 16,2012	-	5539.00	0.00	No
500410	A	ACC LTD	1166.00	1177.00	1142.00	1171.80	May 16,2012	-	34551.00	0.00	No
512599	A	ADANI ENTER	235.10	235.10	228.50	230.00	May 16,2012	-	148067.00	0.00	No
532921	A	ADANI PORTS	115.00	115.00	110.05	111.35	May 16,2012	-	234197.00	0.00	No
533096	A	ADANI POWER	51.00	52.60	49.75	51.70	May 16,2012	-	710042.00	0.00	No
500425	A	AMBUJA CEME	144.00	144.00	141.35	143.15	May 16,2012	-	28418.00	0.00	No
500477	A	ASHOK LEYL.	25.80	25.80	25.25	25.40	May 16,2012	-	608194.00	0.00	No
500820	A	ASIAN PAINTS	3714.05	3784.00	3714.05	3752.85	May 16,2012	-	8522.00	0.00	No
532215	A	AXIS BANK	974.00	982.00	961.00	971.25	May 16,2012	-	227091.00	0.00	No
532977	A	BAJAJ AUTO	1588.25	1625.00	1574.00	1616.50	May 16,2012	-	28755.00	0.00	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500493	A	BHARAT FORGE	317.10	318.00	313.00	314.80	May 16,2012	-	7750.00	0.00	No
500547	A	BHARAT PET.	729.00	768.40	729.00	751.80	May 16,2012	-	183900.00	0.00	No
532454	A	BHARTI ARTL	298.10	304.60	296.25	298.15	May 16,2012	-	259539.00	0.00	Yes
500103	A	BHEL	213.30	213.50	206.10	208.75	May 16,2012	-	1148385.00	0.00	Yes
532134	A	BNK OF BAROD	634.00	652.00	628.00	640.80	May 16,2012	-	180122.00	0.00	No
532149	A	BNK OF INDIA	315.10	315.60	305.00	306.90	May 16,2012	-	71458.00	0.00	No
532792	A	CAIRN IND	311.00	327.00	311.00	319.45	May 16,2012	-	396288.00	0.00	No
532483	A	CANARA BANK	398.95	402.80	391.65	394.60	May 16,2012	-	39899.00	0.00	No
500087	A	CIPLA LTD.	323.30	325.30	320.00	322.05	May 16,2012	-	75399.00	0.00	Yes
533278	A	COAL INDIA	312.25	315.30	308.00	308.30	May 16,2012	-	260754.00	0.00	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500830	A	COLGATE PALM	1225.00	1230.00	1211.00	1219.70	May 16,2012	-	10042.00	0.00	No
500093	A	CROMPT.GREAV	111.35	112.85	109.20	110.55	May 16,2012	-	167359.00	0.00	No
500480	A	CUMMINS (I)	439.85	458.30	435.25	452.15	May 16,2012	-	21465.00	0.00	No
500096	A	DABUR (I)	105.40	106.80	103.10	104.00	May 16,2012	-	71686.00	0.00	No
532488	A	DIVI'S LAB.	890.10	895.00	867.00	887.30	May 16,2012	-	21069.00	0.00	No
532868	A	DLF LIMITED	184.50	184.50	180.25	181.55	May 16,2012	-	601553.00	0.00	Yes
500124	A	DR.REDDY'S	1626.00	1679.00	1626.00	1665.15	May 16,2012	-	10454.00	0.00	No
500134	A	ESSAR OIL	49.15	50.50	48.70	49.70	May 16,2012	-	558946.00	0.00	No
500086	A	EXIDE IND.	116.15	121.40	112.90	120.00	May 16,2012	-	143624.00	0.00	No
500469	A	FEDERAL BANK	414.00	418.35	406.00	408.75	May 16,2012	-	7202.00	0.00	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
532155	A	GAIL (I) LTD	314.25	319.00	308.35	310.10	May 16,2012	-	56416.00	0.00	Yes
500660	A	GLAXOSMITH	2016.00	2050.00	2000.00	2034.65	May 16,2012	-	2128.00	0.00	No
532296	A	GLENMARK PHA	360.00	369.70	343.25	348.10	May 16,2012	-	199970.00	0.00	No
532754	A	GMR INFRASTR	19.50	20.50	19.10	19.85	May 16,2012	-	1120235.00	0.00	No
500300	A	GRASIM IND.	2342.10	2368.00	2303.00	2330.60	May 16,2012	-	7447.00	0.00	No
532281	A	HCL TECHNO	486.00	487.00	478.15	484.75	May 16,2012	-	21439.00	0.00	No
500010	A	HDFC	638.00	638.00	610.70	621.10	May 16,2012	-	725696.00	0.00	Yes
500180	A	HDFC BANK	496.00	498.80	486.00	495.15	May 16,2012	-	323045.00	0.00	Yes
500182	A	HEROMOTOCO	1860.00	1905.00	1852.50	1881.65	May 16,2012	-	49021.00	0.00	Yes
500696	A	HIND UNI LT	430.00	432.00	425.30	428.10	May 16,2012	-	334864.00	0.00	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500104	A	HIND.PETRO	304.05	315.50	302.00	304.45	May 16,2012	-	272044.00	0.00	No
500440	A	HINDALCO	111.55	112.65	109.60	110.45	May 16,2012	-	1004619.00	0.00	Yes
500188	A	HINDUS.ZI	119.80	120.70	116.20	118.40	May 16,2012	-	53520.00	0.00	No
532873	A	HOUSING DEV	63.30	63.60	61.15	62.30	May 16,2012	-	3770769.00	0.00	No
532174	A	ICICI BANK	802.75	802.75	780.50	794.10	May 16,2012	-	508769.00	0.00	Yes
500116	A	IDBI BANK L	90.90	91.00	87.90	89.35	May 16,2012	-	327772.00	0.00	No
532822	A	IDEA CELL	82.05	83.00	81.50	82.00	May 16,2012	-	94018.00	0.00	No
532544	A	INDIABULLS	211.20	221.90	210.40	218.10	May 16,2012	-	184313.00	0.00	No
530965	A	INDIAN OIL	266.00	272.80	265.00	267.55	May 16,2012	-	124299.00	0.00	No
532187	A	INDUSIND BNK	301.00	302.20	295.50	299.90	May 16,2012	-	44363.00	0.00	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500209	A	INFOSYS LTD	2377.25	2383.00	2355.00	2366.40	May 16,2012	-	75758.00	0.00	Yes
532659	A	INFRA DEVFIN	115.30	115.30	111.70	114.30	May 16,2012	-	911350.00	0.00	No
500875	A	ITC LTD.	229.00	230.95	226.20	228.05	May 16,2012	-	284335.00	0.00	Yes
532532	A	JAIPRA	60.60	61.40	59.25	60.55	May 16,2012	-	2433347.00	0.00	No
532286	A	JINDAL STE	457.00	462.60	449.65	451.60	May 16,2012	-	130547.00	0.00	Yes
500228	A	JSWSL	630.30	645.10	613.10	619.45	May 16,2012	-	798863.00	0.00	No
500247	A	KOTAK MAH.BK	535.50	559.00	535.00	551.85	May 16,2012	-	56538.00	0.00	No
500510	A	LARSEN & TOU	1204.70	1219.80	1195.80	1205.65	May 16,2012	-	436955.00	0.00	Yes
500253	A	LIC HOUS.FIN	240.00	247.35	235.10	243.10	May 16,2012	-	264742.00	0.00	No
500257	A	LUPIN LTD.	534.40	553.65	534.40	540.45	May 16,2012	-	48899.00	0.00	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500520	A	MAH & MAH	636.00	659.90	636.00	656.65	May 16,2012	-	96335.00	0.00	Yes
532500	A	MARUTISUZUK	1210.00	1210.00	1168.00	1192.40	May 16,2012	-	55883.00	0.00	Yes
500790	A	NESTLE (I)	4619.55	4619.55	4554.55	4568.30	May 16,2012	-	1215.00	0.00	No
533098	A	NHPC	18.15	18.30	17.80	17.90	May 16,2012	-	728412.00	0.00	No
526371	A	NMDC LTD	170.00	173.80	164.50	166.40	May 16,2012	-	50750.00	0.00	No
532555	A	NTPC LTD	143.00	143.00	138.95	141.10	May 16,2012	-	257230.00	0.00	Yes
500312	A	ONGC CORPN	250.00	251.80	246.55	247.90	May 16,2012	-	155077.00	0.00	Yes
532810	A	POWER FINAN	142.50	143.30	139.00	141.15	May 16,2012	-	495529.00	0.00	No
532898	A	POWER GRID	102.80	105.50	100.80	104.65	May 16,2012	-	163409.00	0.00	No
532461	A	PUNJAB NATIO	720.00	725.15	707.00	710.55	May 16,2012	-	65588.00	0.00	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500359	A	RANBAXY LAB.	494.00	498.00	485.80	491.60	May 16,2012	-	85750.00	0.00	No
532955	A	RECLTD	174.50	174.50	168.50	169.45	May 16,2012	-	419369.00	0.00	No
532712	A	REL COM LTD	65.85	66.30	64.50	65.40	May 16,2012	-	1900981.00	0.00	No
500390	A	REL INFRA	458.00	460.40	448.55	453.20	May 16,2012	-	408068.00	0.00	No
500111	A	REL.CAP.	288.00	290.50	282.00	287.95	May 16,2012	-	699632.00	0.00	No
500325	A	RELIANCE	675.00	682.75	673.55	676.20	May 16,2012	-	448293.00	0.00	Yes
532939	A	RPOWER	90.10	91.90	88.95	90.35	May 16,2012	-	1160659.00	0.00	No
500295	A	SESA GOA	185.85	191.00	185.00	186.45	May 16,2012	-	449563.00	0.00	No
511218	A	SHRIRAM TRAN	507.00	507.00	475.00	480.35	May 16,2012	-	12438.00	0.00	No
500550	A	SIEMENS LTD.	719.55	719.55	701.95	706.40	May 16,2012	-	12247.00	0.00	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500112	A	STATE BANK	1835.05	1846.95	1804.50	1829.20	May 16,2012	-	749585.00	0.00	Yes
500113	A	STEEL AUTH.	87.20	87.30	84.05	84.60	May 16,2012	-	505635.00	0.00	No
500900	A	STERLITE IN	94.60	100.95	94.10	98.65	May 16,2012	-	779042.00	0.00	Yes
524715	A	SUN PHARMA.	592.60	599.90	578.30	582.70	May 16,2012	-	25814.00	0.00	Yes
532667	A	SUZLONENERGY	19.10	19.85	18.60	19.35	May 16,2012	-	5128581.00	0.00	No
500770	A	TATA CHEM.	325.00	327.00	322.20	324.95	May 16,2012	-	10395.00	0.00	No
500570	A	TATA MOTORS	277.00	277.20	268.00	269.00	May 16,2012	-	2242861.00	0.00	Yes
500400	A	TATA POWER	93.50	93.50	91.90	92.45	May 16,2012	-	161319.00	0.00	Yes
500470	A	TATA STEEL	410.00	410.90	399.00	401.55	May 16,2012	-	1188965.00	0.00	Yes
500800	A	TATAGLOBAL	102.95	108.95	101.25	107.95	May 16,2012	-	460962.00	0.00	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
532540	A	TCS LTD.	1221.10	1241.00	1208.10	1223.05	May 16,2012	-	152057.00	0.00	Yes
500114	A	TITAN IND.	240.25	242.20	232.00	234.60	May 16,2012	-	310657.00	0.00	No
532538	A	ULTRATECH CM	1399.80	1439.95	1385.75	1415.75	May 16,2012	-	6845.00	0.00	No
532477	A	UNION BANK L	201.50	202.00	192.10	194.70	May 16,2012	-	125532.00	0.00	No
532432	A	UNITD SPR	666.05	667.00	626.70	636.40	May 16,2012	-	288244.00	0.00	No
507878	A	UNITECH LTD	19.00	22.65	19.00	21.50	May 16,2012	-	7769525.00	0.00	No
512070	A	UNITED PHOSH	115.50	117.80	114.00	116.70	May 16,2012	-	108591.00	0.00	No
507685	A	WIPRO LTD.	405.00	407.80	390.00	391.10	May 16,2012	-	97134.00	0.00	Yes
532648	A	YES BANK	314.45	314.45	299.20	304.85	May 16,2012	-	673842.00	0.00	No
505537	A	ZEE ENTER	121.55	125.70	120.15	124.00	May 16,2012	-	35509.00	0.00	No

Top