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 17,2012 16148.60 [118.51]
Prev. Day Close:16030.09 Change:0.74%

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500002	A	ABB LTD.	717.00	717.00	705.00	710.00	May 17,2012	9:20:00 AM	428.00	1.58	No
500410	A	ACC LTD	1184.90	1184.90	1174.60	1174.60	May 17,2012	9:20:00 AM	421.00	0.24	No
512599	A	ADANI ENTER	232.20	234.40	232.20	233.00	May 17,2012	9:20:00 AM	3677.00	1.30	No
532921	A	ADANI PORTS	112.00	115.80	112.00	115.00	May 17,2012	9:20:00 AM	17029.00	3.28	No
533096	A	ADANI POWER	58.00	58.00	52.10	52.30	May 17,2012	9:20:00 AM	24696.00	1.16	No
500425	A	AMBUJA CEME	144.00	144.20	143.60	143.75	May 17,2012	9:20:00 AM	546.00	0.42	No
500477	A	ASHOK LEYL.	25.50	25.75	25.35	25.50	May 17,2012	9:20:00 AM	27836.00	0.39	No
500820	A	ASIAN PAINTS	3735.35	3782.00	3735.35	3770.00	May 17,2012	9:20:00 AM	520.00	0.46	No
532215	A	AXIS BANK	979.45	984.00	975.10	980.00	May 17,2012	9:20:00 AM	10764.00	0.90	No
532977	A	BAJAJ AUTO	1625.00	1636.00	1625.00	1632.50	May 17,2012	9:20:00 AM	3926.00	0.99	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500493	A	BHARAT FORGE	.00	318.00	318.00	318.00	May 17,2012	9:20:00 AM	50.00	1.02	No
500547	A	BHARAT PET.	753.90	758.85	750.70	753.00	May 17,2012	9:20:00 AM	6200.00	0.16	No
532454	A	BHARTI ARTL	301.00	305.50	301.00	303.50	May 17,2012	9:20:00 AM	21126.00	1.79	Yes
500103	A	BHEL	210.25	212.00	210.10	211.50	May 17,2012	9:20:00 AM	29728.00	1.32	Yes
532134	A	BNK OF BAROD	646.50	655.95	644.00	652.55	May 17,2012	9:20:00 AM	6722.00	1.83	No
532149	A	BNK OF INDIA	302.10	311.90	302.10	311.00	May 17,2012	9:20:00 AM	4534.00	1.34	No
532792	A	CAIRN IND	322.90	326.20	320.55	323.70	May 17,2012	9:20:00 AM	10564.00	1.33	No
532483	A	CANARA BANK	400.50	401.45	399.00	399.00	May 17,2012	9:20:00 AM	1874.00	1.12	No
500087	A	CIPLA LTD.	323.00	323.95	322.00	322.00	May 17,2012	9:20:00 AM	1455.00	-0.02	Yes
533278	A	COAL INDIA	309.80	312.10	309.50	310.85	May 17,2012	9:20:00 AM	8873.00	0.83	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500830	A	COLGATE PALM	1218.00	1232.85	1218.00	1231.10	May 17,2012	9:20:00 AM	251.00	0.93	No
500093	A	CROMPT.GREAV	112.30	112.80	112.00	112.00	May 17,2012	9:20:00 AM	2676.00	1.31	No
500480	A	CUMMINS (I)	454.60	458.30	454.05	455.00	May 17,2012	9:20:00 AM	1610.00	0.63	No
500096	A	DABUR (I)	104.00	105.90	104.00	105.30	May 17,2012	9:20:00 AM	1911.00	1.25	No
532488	A	DIVI'S LAB.	890.00	894.75	852.95	893.50	May 17,2012	9:20:00 AM	1343.00	0.70	No
532868	A	DLF LIMITED	182.35	186.00	182.35	184.60	May 17,2012	9:20:00 AM	15030.00	1.68	Yes
500124	A	DR.REDDY'S	1676.00	1685.00	1662.00	1662.00	May 17,2012	9:20:00 AM	1168.00	-0.19	No
500134	A	ESSAR OIL	50.25	50.70	49.50	50.55	May 17,2012	9:20:00 AM	11344.00	1.71	No
500086	A	EXIDE IND.	121.20	121.50	120.50	120.50	May 17,2012	9:20:00 AM	1420.00	0.42	No
500469	A	FEDERAL BANK	409.00	411.10	406.70	406.70	May 17,2012	9:20:00 AM	195.00	-0.50	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
532155	A	GAIL (I) LTD	312.50	312.50	308.60	311.15	May 17,2012	9:20:00 AM	929.00	0.34	Yes
500660	A	GLAXOSMITH	2016.00	2050.00	2000.00	2034.65	May 16,2012	-	2128.00	0.00	No
532296	A	GLENMARK PHA	350.00	354.55	349.05	353.60	May 17,2012	9:20:00 AM	2515.00	1.58	No
532754	A	GMR INFRASTR	20.10	20.40	20.10	20.20	May 17,2012	9:20:00 AM	31786.00	1.76	No
500300	A	GRASIM IND.	2340.00	2340.00	2319.70	2330.00	May 17,2012	9:20:00 AM	272.00	-0.03	No
532281	A	HCL TECHNO	486.00	489.80	479.00	485.80	May 17,2012	9:20:00 AM	3498.00	0.22	No
500010	A	HDFC	625.80	634.90	625.80	631.70	May 17,2012	9:20:00 AM	5050.00	1.71	Yes
500180	A	HDFC BANK	495.80	499.65	495.80	498.00	May 17,2012	9:20:00 AM	5357.00	0.58	Yes
500182	A	HEROMOTOCO	1885.00	1923.00	1885.00	1916.35	May 17,2012	9:20:00 AM	1852.00	1.84	Yes
500696	A	HIND UNI LT	430.00	434.35	429.35	430.90	May 17,2012	9:20:00 AM	11851.00	0.65	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500104	A	HIND.PETRO	307.70	310.50	307.70	309.00	May 17,2012	9:20:00 AM	6402.00	1.49	No
500440	A	HINDALCO	111.50	112.50	111.50	111.90	May 17,2012	9:20:00 AM	56425.00	1.31	Yes
500188	A	HINDUS.ZI	119.05	119.50	119.00	119.00	May 17,2012	9:20:00 AM	1178.00	0.51	No
532873	A	HOUSING DEV	62.65	63.85	62.60	63.35	May 17,2012	9:20:00 AM	145090.00	1.69	No
532174	A	ICICI BANK	799.00	803.55	798.00	799.20	May 17,2012	9:20:00 AM	21149.00	0.64	Yes
500116	A	IDBI BANK L	90.25	90.40	89.75	90.35	May 17,2012	9:20:00 AM	7884.00	1.12	No
532822	A	IDEA CELL	82.50	83.00	82.45	82.45	May 17,2012	9:20:00 AM	475.00	0.55	No
532544	A	INDIABULLS	219.80	222.10	219.50	220.15	May 17,2012	9:20:00 AM	3632.00	0.94	No
530965	A	INDIAN OIL	269.45	270.95	269.45	270.00	May 17,2012	9:20:00 AM	1335.00	0.92	No
532187	A	INDUSIND BNK	301.00	306.35	301.00	304.15	May 17,2012	9:20:00 AM	893.00	1.42	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500209	A	INFOSYS LTD	2367.50	2376.70	2356.45	2360.00	May 17,2012	9:20:00 AM	3970.00	-0.27	Yes
532659	A	INFRA DEVFIN	115.45	117.05	115.40	116.60	May 17,2012	9:20:00 AM	36645.00	2.01	No
500875	A	ITC LTD.	231.80	232.95	229.45	232.20	May 17,2012	9:20:00 AM	22761.00	1.82	Yes
532532	A	JAIPRA	60.60	61.40	60.60	61.15	May 17,2012	9:20:00 AM	83208.00	0.99	No
532286	A	JINDAL STE	457.00	458.00	454.75	455.70	May 17,2012	9:20:00 AM	6146.00	0.91	Yes
500228	A	JSWSL	620.10	630.50	620.10	626.70	May 17,2012	9:20:00 AM	18840.00	1.17	No
500247	A	KOTAK MAH.BK	555.00	555.00	551.35	553.00	May 17,2012	9:20:00 AM	795.00	0.21	No
500510	A	LARSEN & TOU	1214.00	1225.00	1213.00	1215.25	May 17,2012	9:20:00 AM	15738.00	0.80	Yes
500253	A	LIC HOUS.FIN	244.90	245.50	244.00	244.35	May 17,2012	9:20:00 AM	5189.00	0.51	No
500257	A	LUPIN LTD.	547.30	552.00	542.20	542.20	May 17,2012	9:20:00 AM	591.00	0.32	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500520	A	MAH & MAH	663.25	664.35	659.00	661.50	May 17,2012	9:20:00 AM	2860.00	0.74	Yes
532500	A	MARUTISUZUK	1205.00	1206.30	1198.70	1200.20	May 17,2012	9:20:00 AM	1097.00	0.65	Yes
500790	A	NESTLE (I)	4595.00	4599.40	4595.00	4599.40	May 17,2012	9:20:00 AM	41.00	0.68	No
533098	A	NHPC	18.05	18.10	18.05	18.05	May 17,2012	9:20:00 AM	3693.00	0.84	No
526371	A	NMDC LTD	168.35	168.40	167.50	168.15	May 17,2012	9:20:00 AM	661.00	1.05	No
532555	A	NTPC LTD	141.30	142.55	141.30	141.75	May 17,2012	9:20:00 AM	5286.00	0.46	Yes
500312	A	ONGC CORPN	248.90	249.20	247.10	248.25	May 17,2012	9:20:00 AM	9638.00	0.14	Yes
532810	A	POWER FINAN	142.75	143.65	142.75	143.20	May 17,2012	9:20:00 AM	7448.00	1.45	No
532898	A	POWER GRID	106.00	106.80	105.10	106.00	May 17,2012	9:20:00 AM	12799.00	1.29	No
532461	A	PUNJAB NATIO	719.00	719.00	712.00	715.30	May 17,2012	9:20:00 AM	3065.00	0.67	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500359	A	RANBAXY LAB.	496.50	503.00	496.05	502.50	May 17,2012	9:20:00 AM	5378.00	2.22	No
532955	A	RECLTD	170.50	172.75	170.50	172.00	May 17,2012	9:20:00 AM	8623.00	1.50	No
532712	A	REL COM LTD	65.80	66.35	65.75	66.10	May 17,2012	9:20:00 AM	72012.00	1.07	No
500390	A	REL INFRA	457.50	460.80	457.50	458.70	May 17,2012	9:20:00 AM	16578.00	1.21	No
500111	A	REL.CAP.	290.90	294.00	290.90	293.25	May 17,2012	9:20:00 AM	32532.00	1.84	No
500325	A	RELIANCE	681.80	683.60	680.10	680.10	May 17,2012	9:20:00 AM	16320.00	0.58	Yes
532939	A	RPOWER	91.45	91.85	91.00	91.50	May 17,2012	9:20:00 AM	32654.00	1.27	No
500295	A	SESA GOA	187.95	190.00	187.95	189.10	May 17,2012	9:20:00 AM	8998.00	1.42	No
511218	A	SHRIRAM TRAN	483.00	486.00	480.35	486.00	May 17,2012	9:20:00 AM	463.00	1.18	No
500550	A	SIEMENS LTD.	710.30	714.85	710.00	712.90	May 17,2012	9:20:00 AM	143.00	0.92	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500112	A	STATE BANK	1840.00	1853.45	1838.00	1843.90	May 17,2012	9:20:00 AM	24879.00	0.80	Yes
500113	A	STEEL AUTH.	85.15	86.45	85.15	86.00	May 17,2012	9:20:00 AM	13110.00	1.65	No
500900	A	STERLITE IN	99.50	99.50	98.45	98.70	May 17,2012	9:20:00 AM	20237.00	0.05	Yes
524715	A	SUN PHARMA.	588.55	588.55	579.15	583.00	May 17,2012	9:20:00 AM	1709.00	0.05	Yes
532667	A	SUZLONENERGY	19.55	19.75	19.30	19.60	May 17,2012	9:20:00 AM	108377.00	1.29	No
500770	A	TATA CHEM.	.00	327.00	325.00	327.00	May 17,2012	9:20:00 AM	862.00	0.63	No
500570	A	TATA MOTORS	269.30	271.75	263.90	266.20	May 17,2012	9:20:00 AM	116385.00	-1.04	Yes
500400	A	TATA POWER	92.75	93.10	92.10	92.65	May 17,2012	9:20:00 AM	9450.00	0.22	Yes
500470	A	TATA STEEL	403.50	406.70	403.50	405.80	May 17,2012	9:20:00 AM	36033.00	1.06	Yes
500800	A	TATAGLOBAL	109.00	109.90	108.60	108.60	May 17,2012	9:20:00 AM	16237.00	0.60	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
532540	A	TCS LTD.	1223.70	1233.35	1222.85	1228.00	May 17,2012	9:20:00 AM	5482.00	0.40	Yes
500114	A	TITAN IND.	235.00	237.45	234.60	236.85	May 17,2012	9:20:00 AM	12287.00	0.96	No
532538	A	ULTRATECH CM	.00	1392.30	1392.30	1392.30	May 17,2012	9:20:00 AM	15.00	-1.66	No
532477	A	UNION BANK L	197.00	199.60	196.80	197.00	May 17,2012	9:20:00 AM	2002.00	1.18	No
532432	A	UNITD SPR	640.10	649.35	640.10	644.05	May 17,2012	9:20:00 AM	10098.00	1.20	No
507878	A	UNITECH LTD	21.25	22.00	21.25	21.60	May 17,2012	9:20:00 AM	267976.00	0.47	No
512070	A	UNITED PHOSH	117.55	118.15	117.55	117.70	May 17,2012	9:20:00 AM	762.00	0.86	No
507685	A	WIPRO LTD.	394.00	395.25	391.80	393.50	May 17,2012	9:20:00 AM	10985.00	0.61	Yes
532648	A	YES BANK	305.25	307.90	305.15	306.60	May 17,2012	9:20:00 AM	12493.00	0.57	No
505537	A	ZEE ENTER	.00	125.15	125.00	125.15	May 17,2012	9:20:00 AM	100.00	0.93	No

Top