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 18,2012 16152.75 [82.27]
Prev. Day Close:16070.48 Change:0.51%

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500002	A	ABB LTD.	704.90	716.95	702.15	711.80	May 18,2012	-	7731.00	-0.59	No
500410	A	ACC LTD	1156.25	1178.95	1155.00	1159.85	May 18,2012	-	34313.00	-0.87	No
512599	A	ADANI ENTER	224.80	234.90	222.70	231.10	May 18,2012	-	222297.00	1.05	No
532921	A	ADANI PORTS	114.00	114.00	110.00	112.05	May 18,2012	-	99297.00	-1.54	No
533096	A	ADANI POWER	49.80	51.35	49.50	51.00	May 18,2012	-	552742.00	0.99	No
500425	A	AMBUJA CEME	147.25	149.50	142.70	144.25	May 18,2012	-	233915.00	-2.96	No
500477	A	ASHOK LEYL.	24.80	25.50	24.20	25.05	May 18,2012	-	829525.00	0.60	No
500820	A	ASIAN PAINTS	3655.00	3730.00	3644.00	3708.40	May 18,2012	-	7520.00	0.46	No
532215	A	AXIS BANK	930.00	955.00	922.00	948.80	May 18,2012	-	440638.00	-0.12	No
532977	A	BAJAJ AUTO	1540.00	1554.50	1524.20	1532.95	May 18,2012	-	44089.00	-2.63	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500493	A	BHARAT FORGE	304.00	313.70	302.00	310.45	May 18,2012	-	67963.00	0.66	No
500547	A	BHARAT PET.	728.70	741.60	721.65	724.60	May 18,2012	-	44838.00	-1.41	No
532454	A	BHARTI ARTL	295.00	299.00	292.60	297.30	May 18,2012	-	123138.00	-0.34	Yes
500103	A	BHEL	203.00	205.00	197.80	201.40	May 18,2012	-	1350260.00	-2.09	Yes
532134	A	BNK OF BAROD	632.50	645.30	629.60	640.55	May 18,2012	-	94679.00	-0.23	No
532149	A	BNK OF INDIA	303.80	318.00	302.45	315.85	May 18,2012	-	105134.00	2.58	No
532792	A	CAIRN IND	315.65	324.25	315.00	319.85	May 18,2012	-	264028.00	-0.39	No
532483	A	CANARA BANK	398.05	400.00	390.00	397.90	May 18,2012	-	28515.00	-0.04	No
500087	A	CIPLA LTD.	312.55	318.00	308.50	315.95	May 18,2012	-	72292.00	0.65	Yes
533278	A	COAL INDIA	305.00	305.75	301.20	303.15	May 18,2012	-	205516.00	-1.08	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500830	A	COLGATE PALM	1211.25	1229.00	1211.25	1219.15	May 18,2012	-	7989.00	-0.84	No
500093	A	CROMPT.GREAV	110.00	115.95	109.30	115.30	May 18,2012	-	159248.00	2.35	No
500480	A	CUMMINS (I)	417.60	435.50	417.60	430.45	May 18,2012	-	24866.00	0.02	No
500096	A	DABUR (I)	103.60	105.80	103.10	105.55	May 18,2012	-	42309.00	1.05	No
532488	A	DIVI'S LAB.	891.00	919.00	886.00	912.20	May 18,2012	-	15591.00	1.81	No
532868	A	DLF LIMITED	181.55	188.00	181.15	186.20	May 18,2012	-	535616.00	0.73	Yes
500124	A	DR.REDDY'S	1649.40	1665.00	1644.40	1660.55	May 18,2012	-	5803.00	-0.08	No
500134	A	ESSAR OIL	49.50	50.40	49.05	50.10	May 18,2012	-	246936.00	-0.60	No
500086	A	EXIDE IND.	117.05	120.50	115.00	118.55	May 18,2012	-	182729.00	-1.00	No
500469	A	FEDERAL BANK	397.00	406.00	390.60	403.75	May 18,2012	-	13054.00	1.18	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
532155	A	GAIL (I) LTD	310.00	319.00	303.10	317.45	May 18,2012	-	70375.00	2.12	Yes
500660	A	GLAXOSMITH	2031.00	2082.80	2031.00	2047.80	May 18,2012	-	560.00	-0.96	No
532296	A	GLENMARK PHA	337.40	347.35	332.25	336.05	May 18,2012	-	65062.00	-1.49	No
532754	A	GMR INFRASTR	19.60	19.60	18.55	19.45	May 18,2012	-	1349002.00	-1.77	No
500300	A	GRASIM IND.	2275.00	2393.95	2273.30	2372.00	May 18,2012	-	5093.00	2.69	No
532281	A	HCL TECHNO	478.00	487.95	475.10	483.55	May 18,2012	-	18885.00	-0.26	No
500010	A	HDFC	624.00	639.00	623.55	634.70	May 18,2012	-	56282.00	0.30	Yes
500180	A	HDFC BANK	495.00	504.00	489.50	500.45	May 18,2012	-	110920.00	0.62	Yes
500182	A	HEROMOTOCO	1870.00	1880.00	1837.40	1870.60	May 18,2012	-	45541.00	-1.03	Yes
500696	A	HIND UNI LT	428.00	435.50	426.30	430.90	May 18,2012	-	316592.00	0.56	Yes

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500104	A	HIND.PETRO	302.00	308.70	302.00	306.50	May 18,2012	-	109442.00	0.39	No
500440	A	HINDALCO	106.30	109.00	105.35	108.00	May 18,2012	-	1283395.00	-0.74	Yes
500188	A	HINDUS.ZI	116.70	117.00	113.25	116.45	May 18,2012	-	93779.00	-0.26	No
532873	A	HOUSING DEV	60.35	62.55	60.00	62.00	May 18,2012	-	3577814.00	0.00	No
532174	A	ICICI BANK	770.05	809.80	767.00	805.05	May 18,2012	-	519247.00	2.26	Yes
500116	A	IDBI BANK L	85.70	89.35	84.40	88.20	May 18,2012	-	491215.00	1.67	No
532822	A	IDEA CELL	80.35	82.50	80.05	81.65	May 18,2012	-	421184.00	-1.09	No
532544	A	INDIABULLS	217.05	225.45	217.00	221.05	May 18,2012	-	133094.00	-0.99	No
530965	A	INDIAN OIL	267.30	275.25	265.30	272.95	May 18,2012	-	85979.00	1.92	No
532187	A	INDUSIND BNK	302.00	308.50	298.00	304.65	May 18,2012	-	34997.00	-0.15	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500209	A	INFOSYS LTD	2326.00	2399.00	2305.00	2385.40	May 18,2012	-	82880.00	0.59	Yes
532659	A	INFRA DEVFIN	112.50	119.10	111.50	118.30	May 18,2012	-	995041.00	3.05	No
500875	A	ITC LTD.	232.50	240.65	230.00	239.20	May 18,2012	-	264885.00	1.85	Yes
532532	A	JAIPRA	60.45	62.40	60.30	62.00	May 18,2012	-	2011061.00	-0.40	No
532286	A	JINDAL STE	457.90	473.65	448.15	470.30	May 18,2012	-	152138.00	1.80	Yes
500228	A	JSWSL	590.10	613.90	581.00	599.65	May 18,2012	-	650260.00	-0.37	No
500247	A	KOTAK MAH.BK	535.10	554.80	534.60	550.90	May 18,2012	-	58511.00	1.91	No
500510	A	LARSEN & TOU	1140.50	1171.00	1135.00	1161.65	May 18,2012	-	547307.00	-0.15	Yes
500253	A	LIC HOUS.FIN	252.25	290.00	234.55	241.95	May 18,2012	-	286846.00	0.06	No
500257	A	LUPIN LTD.	542.00	548.45	529.00	537.10	May 18,2012	-	34383.00	-1.30	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500520	A	MAH & MAH	633.95	648.00	621.75	643.95	May 18,2012	-	170697.00	1.23	Yes
532500	A	MARUTISUZUK	1175.00	1184.20	1155.25	1165.10	May 18,2012	-	175693.00	-3.31	Yes
500790	A	NESTLE (I)	4690.00	4710.00	4650.00	4697.95	May 18,2012	-	2301.00	0.22	No
533098	A	NHPC	17.70	17.85	17.45	17.80	May 18,2012	-	582266.00	0.56	No
526371	A	NMDC LTD	170.90	178.30	169.75	175.90	May 18,2012	-	72385.00	2.51	No
532555	A	NTPC LTD	141.00	147.35	139.65	145.25	May 18,2012	-	190814.00	2.22	Yes
500312	A	ONGC CORPN	244.90	249.75	242.60	248.75	May 18,2012	-	207191.00	1.04	Yes
532810	A	POWER FINAN	142.90	146.50	141.55	145.65	May 18,2012	-	210294.00	-0.31	No
532898	A	POWER GRID	103.90	105.90	102.15	104.95	May 18,2012	-	319356.00	0.53	No
532461	A	PUNJAB NATIO	711.00	732.90	706.05	721.40	May 18,2012	-	73424.00	0.31	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500359	A	RANBAXY LAB.	484.90	489.25	477.65	486.65	May 18,2012	-	49633.00	-0.21	No
532955	A	RECLTD	168.50	171.50	166.05	169.25	May 18,2012	-	263114.00	-1.66	No
532712	A	REL COM LTD	63.80	65.80	63.35	64.80	May 18,2012	-	1568112.00	-0.23	No
500390	A	REL INFRA	427.00	441.85	423.10	436.90	May 18,2012	-	572404.00	-0.15	No
500111	A	REL.CAP.	285.20	296.00	284.25	290.90	May 18,2012	-	726697.00	-0.26	No
500325	A	RELIANCE	678.00	696.25	676.20	688.65	May 18,2012	-	381419.00	0.52	Yes
532939	A	RPOWER	89.10	91.30	88.30	90.75	May 18,2012	-	1158668.00	-0.49	No
500295	A	SESA GOA	183.20	195.70	180.40	193.10	May 18,2012	-	644961.00	3.71	No
511218	A	SHRIRAM TRAN	495.00	495.00	483.20	490.55	May 18,2012	-	7766.00	-1.81	No
500550	A	SIEMENS LTD.	681.00	698.00	666.00	691.30	May 18,2012	-	24033.00	0.16	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
500112	A	STATE BANK	1820.00	1957.00	1820.00	1942.00	May 18,2012	-	2112294.00	5.08	Yes
500113	A	STEEL AUTH.	86.25	90.80	85.50	90.15	May 18,2012	-	273532.00	2.62	No
500900	A	STERLITE IN	96.45	101.75	94.90	100.95	May 18,2012	-	825846.00	2.38	Yes
524715	A	SUN PHARMA.	572.10	587.90	570.10	581.80	May 18,2012	-	27401.00	0.27	Yes
532667	A	SUZLONENERGY	19.65	20.35	19.30	20.15	May 18,2012	-	4573450.00	1.00	No
500770	A	TATA CHEM.	325.00	325.00	319.05	320.25	May 18,2012	-	17055.00	-1.37	No
500570	A	TATA MOTORS	265.00	266.75	256.00	260.10	May 18,2012	-	1973898.00	-4.06	Yes
500400	A	TATA POWER	90.35	92.50	88.70	91.40	May 18,2012	-	275458.00	0.38	Yes
500470	A	TATA STEEL	399.80	402.00	390.65	399.85	May 18,2012	-	1667764.00	-1.48	Yes
500800	A	TATAGLOBAL	105.65	107.00	104.60	105.50	May 18,2012	-	208921.00	-1.77	No

Code	Grp	Company	Open	High	Low	Last Price	Last traded Date	Last traded time	Volume	% +/-	Part of Index
532540	A	TCS LTD.	1199.80	1225.00	1195.25	1211.45	May 18,2012	-	163950.00	-0.73	Yes
500114	A	TITAN IND.	227.00	231.70	222.00	229.55	May 18,2012	-	332895.00	-0.09	No
532538	A	ULTRATECH CM	1401.00	1409.95	1391.10	1406.75	May 18,2012	-	898.00	-0.28	No
532477	A	UNION BANK L	190.00	199.35	188.95	197.05	May 18,2012	-	105872.00	1.29	No
532432	A	UNITD SPR	615.00	644.90	608.35	638.80	May 18,2012	-	268725.00	1.75	No
507878	A	UNITECH LTD	21.00	21.80	20.60	21.45	May 18,2012	-	2623333.00	0.47	No
512070	A	UNITED PHOSH	118.55	119.90	117.10	118.10	May 18,2012	-	77979.00	-2.32	No
507685	A	WIPRO LTD.	385.00	392.90	382.80	390.80	May 18,2012	-	131476.00	0.14	Yes
532648	A	YES BANK	297.00	314.50	294.25	311.85	May 18,2012	-	442305.00	2.90	No
505537	A	ZEE ENTER	124.50	126.55	122.00	123.20	May 18,2012	-	38615.00	-0.92	No

Top