|
| BSE-200 |
09 May 17:31 |
| Company Name |
High |
Low |
Last
Price |
Prev
Close |
Change |
% Loss |
| Essar Oil |
288.50 |
252.10 |
257.15 |
284.00 |
-26.85 |
-9.45 |
| Reliance Petro |
196.40 |
179.55 |
181.05 |
196.85 |
-15.80 |
-8.03 |
| Bombay Dyeing |
1,007.20 |
888.00 |
906.35 |
983.35 |
-77.00 |
-7.83 |
| Chennai Petro |
390.00 |
346.20 |
350.80 |
380.45 |
-29.65 |
-7.79 |
| Moser Baer |
194.80 |
173.05 |
177.20 |
191.30 |
-14.10 |
-7.37 |
| Rel Capital |
1,384.85 |
1,270.10 |
1,287.40 |
1,384.90 |
-97.50 |
-7.04 |
| Hind Constr |
138.50 |
127.45 |
128.65 |
138.30 |
-9.65 |
-6.98 |
| MRPL |
97.95 |
89.35 |
90.95 |
97.65 |
-6.70 |
-6.86 |
| Century |
841.00 |
772.00 |
778.70 |
834.10 |
-55.40 |
-6.64 |
| Jaiprakash Asso |
270.00 |
247.85 |
251.30 |
269.05 |
-17.75 |
-6.60 |
| Reliance Natura |
114.45 |
105.30 |
106.80 |
113.45 |
-6.65 |
-5.86 |
| Kotak Mahindra |
798.95 |
727.00 |
737.15 |
782.40 |
-45.25 |
-5.78 |
| Mphasis |
222.00 |
205.20 |
207.65 |
219.65 |
-12.00 |
-5.46 |
| Birla Corp |
223.00 |
210.50 |
211.50 |
223.70 |
-12.20 |
-5.45 |
| Power Finance |
174.80 |
161.50 |
163.85 |
173.25 |
-9.40 |
-5.43 |
| Balrampur Chini |
103.00 |
95.00 |
96.20 |
101.60 |
-5.40 |
-5.31 |
| Neyveli Lignite |
146.45 |
135.50 |
137.45 |
145.10 |
-7.65 |
-5.27 |
| Welspun Guj |
412.95 |
384.00 |
388.20 |
409.60 |
-21.40 |
-5.22 |
| Reliance |
2,674.00 |
2,510.00 |
2,527.65 |
2,666.15 |
-138.50 |
-5.19 |
| Titan Industrie |
1,145.00 |
1,061.05 |
1,082.85 |
1,141.40 |
-58.55 |
-5.13 |
| BF Utilities |
2,554.65 |
2,311.40 |
2,311.40 |
2,433.00 |
-121.60 |
-5.00 |
| Divis Labs |
1,445.00 |
1,351.00 |
1,376.15 |
1,448.60 |
-72.45 |
-5.00 |
| PNB |
539.00 |
499.00 |
505.30 |
531.45 |
-26.15 |
-4.92 |
| Kirloskar Bros |
261.40 |
245.00 |
247.60 |
260.25 |
-12.65 |
-4.86 |
| Jindal Steel |
2,229.00 |
2,090.10 |
2,115.25 |
2,219.90 |
-104.65 |
-4.71 |
| Unitech |
304.85 |
285.05 |
286.55 |
300.35 |
-13.80 |
-4.59 |
| GMR Infra |
155.50 |
146.10 |
147.90 |
154.90 |
-7.00 |
-4.52 |
| TataTeleservice |
36.10 |
33.50 |
34.00 |
35.60 |
-1.60 |
-4.49 |
| Reliance Infra |
1,400.00 |
1,311.60 |
1,332.05 |
1,394.10 |
-62.05 |
-4.45 |
| Dr Reddys Labs |
655.00 |
607.00 |
628.45 |
656.40 |
-27.95 |
-4.26 |
| Nagarjuna Const |
219.75 |
208.00 |
209.55 |
218.80 |
-9.25 |
-4.23 |
| ACC |
739.90 |
709.10 |
712.00 |
743.25 |
-31.25 |
-4.20 |
| Ispat Industrie |
34.35 |
31.50 |
31.90 |
33.30 |
-1.40 |
-4.20 |
| Aban Offshore |
3,910.00 |
3,600.10 |
3,651.65 |
3,811.10 |
-159.45 |
-4.18 |
| Pantaloon Ret |
489.00 |
455.40 |
458.75 |
478.60 |
-19.85 |
-4.15 |
| Bajaj Hind |
234.80 |
220.55 |
222.90 |
232.45 |
-9.55 |
-4.11 |
| Sun TV Network |
336.75 |
319.00 |
320.00 |
333.70 |
-13.70 |
-4.11 |
| Great Offshore |
724.95 |
675.30 |
679.60 |
708.65 |
-29.05 |
-4.10 |
| I-Flex Solution |
1,335.00 |
1,245.00 |
1,263.10 |
1,316.55 |
-53.45 |
-4.06 |
| JaiprakashHydro |
68.20 |
63.15 |
64.05 |
66.70 |
-2.65 |
-3.97 |
| Yes Bank |
171.50 |
162.10 |
163.30 |
170.05 |
-6.75 |
-3.97 |
| Patel Eng |
612.00 |
563.20 |
572.95 |
596.50 |
-23.55 |
-3.95 |
| EIH |
150.90 |
141.10 |
141.45 |
147.25 |
-5.80 |
-3.94 |
| UltraTechCement |
716.50 |
688.00 |
690.40 |
718.40 |
-28.00 |
-3.90 |
| Tech Mahindra |
946.00 |
885.00 |
895.85 |
932.15 |
-36.30 |
-3.89 |
| Dabur India |
104.25 |
99.65 |
100.45 |
104.45 |
-4.00 |
-3.83 |
| Indiabulls |
491.00 |
463.10 |
472.30 |
491.00 |
-18.70 |
-3.81 |
| India Infoline |
927.80 |
870.00 |
884.00 |
918.85 |
-34.85 |
-3.79 |
| Shree Precoated |
189.70 |
177.20 |
179.80 |
186.85 |
-7.05 |
-3.77 |
| GVK Power |
54.50 |
51.70 |
52.45 |
54.50 |
-2.05 |
-3.76 |
| IVRCL Infras |
443.70 |
417.05 |
424.15 |
440.70 |
-16.55 |
-3.76 |
| HDFC Bank |
1,520.00 |
1,440.00 |
1,451.95 |
1,508.40 |
-56.45 |
-3.74 |
| Hexaware Tech |
70.15 |
65.50 |
67.15 |
69.75 |
-2.60 |
-3.73 |
| Areva T&D |
1,625.00 |
1,520.00 |
1,540.30 |
1,599.40 |
-59.10 |
-3.70 |
| GTL |
261.95 |
250.00 |
251.00 |
260.65 |
-9.65 |
-3.70 |
| Punj Lloyd |
349.65 |
334.00 |
336.60 |
349.45 |
-12.85 |
-3.68 |
| Hindalco |
180.80 |
172.50 |
173.55 |
180.05 |
-6.50 |
-3.61 |
| Centurion Bank |
49.70 |
47.50 |
48.00 |
49.80 |
-1.80 |
-3.61 |
| NIIT |
111.00 |
104.50 |
106.35 |
110.30 |
-3.95 |
-3.58 |
| JindalStainless |
146.75 |
139.00 |
140.60 |
145.80 |
-5.20 |
-3.57 |
| Canara Bank |
243.85 |
231.00 |
233.90 |
242.45 |
-8.55 |
-3.53 |
| Petronet LNG |
79.00 |
75.00 |
75.65 |
78.35 |
-2.70 |
-3.45 |
| Tata Chemicals |
347.00 |
328.10 |
330.75 |
342.55 |
-11.80 |
-3.44 |
| Praj Industries |
200.90 |
190.60 |
193.10 |
199.65 |
-6.55 |
-3.28 |
| Financial Tech |
1,870.00 |
1,761.00 |
1,767.10 |
1,826.60 |
-59.50 |
-3.26 |
| GAIL |
422.00 |
406.20 |
408.85 |
422.60 |
-13.75 |
-3.25 |
| India Cements |
165.90 |
160.55 |
161.05 |
166.45 |
-5.40 |
-3.24 |
| Educomp Sol |
4,049.00 |
3,825.05 |
3,842.90 |
3,971.05 |
-128.15 |
-3.23 |
| Ashok Leyland |
41.90 |
38.85 |
39.20 |
40.50 |
-1.30 |
-3.21 |
| Hind Zinc |
662.00 |
634.50 |
640.15 |
661.30 |
-21.15 |
-3.20 |
| Vijaya Bank |
53.85 |
51.10 |
51.65 |
53.35 |
-1.70 |
-3.19 |
| SBI |
1,742.00 |
1,660.00 |
1,675.70 |
1,729.80 |
-54.10 |
-3.13 |
| Axis Bank |
875.20 |
831.05 |
836.30 |
863.35 |
-27.05 |
-3.13 |
| Aurobindo Pharm |
360.00 |
330.15 |
337.45 |
348.25 |
-10.80 |
-3.10 |
| Idea Cellular |
106.90 |
102.60 |
103.20 |
106.40 |
-3.20 |
-3.01 |
| Jet Airways |
564.75 |
542.00 |
545.15 |
562.05 |
-16.90 |
-3.01 |
| Suzlon Energy |
283.40 |
265.10 |
270.90 |
279.25 |
-8.35 |
-2.99 |
| United Spirits |
1,637.00 |
1,555.00 |
1,571.10 |
1,619.60 |
-48.50 |
-2.99 |
| Guj State Petro |
70.40 |
66.00 |
66.80 |
68.80 |
-2.00 |
-2.91 |
| IFCI |
63.00 |
57.65 |
59.10 |
60.85 |
-1.75 |
-2.88 |
| Adani Enterpris |
845.00 |
810.05 |
817.60 |
841.50 |
-23.90 |
-2.84 |
| Madras Cements |
3,057.05 |
2,975.00 |
2,975.70 |
3,062.50 |
-86.80 |
-2.83 |
| Cipla |
213.00 |
205.00 |
205.60 |
211.55 |
-5.95 |
-2.81 |
| HDFC |
2,721.00 |
2,605.00 |
2,644.70 |
2,720.60 |
-75.90 |
-2.79 |
| TCS |
954.00 |
910.00 |
917.45 |
943.70 |
-26.25 |
-2.78 |
| Tata Comm |
504.00 |
485.00 |
488.70 |
502.50 |
-13.80 |
-2.75 |
| IDBI Bank |
104.95 |
100.50 |
102.20 |
105.05 |
-2.85 |
-2.71 |
| Union Bank |
168.05 |
161.30 |
162.70 |
167.15 |
-4.45 |
-2.66 |
| Allahabad Bank |
91.45 |
88.25 |
89.00 |
91.40 |
-2.40 |
-2.63 |
| BPCL |
387.70 |
373.05 |
374.90 |
384.55 |
-9.65 |
-2.51 |
| Cummins |
318.90 |
300.00 |
301.90 |
309.55 |
-7.65 |
-2.47 |
| Thermax |
491.00 |
476.20 |
478.20 |
490.20 |
-12.00 |
-2.45 |
| Sun Pharma |
1,418.55 |
1,384.10 |
1,392.30 |
1,426.35 |
-34.05 |
-2.39 |
| MTNL |
106.30 |
101.25 |
102.10 |
104.55 |
-2.45 |
-2.34 |
| ABB |
1,090.00 |
1,057.00 |
1,064.65 |
1,088.55 |
-23.90 |
-2.20 |
| Bank of Baroda |
302.90 |
291.00 |
293.55 |
300.05 |
-6.50 |
-2.17 |
| Voltas |
182.50 |
175.15 |
175.95 |
179.85 |
-3.90 |
-2.17 |
| Amtek Auto |
306.00 |
294.35 |
295.65 |
302.15 |
-6.50 |
-2.15 |
| BEML |
1,122.00 |
1,080.00 |
1,089.35 |
1,112.60 |
-23.25 |
-2.09 |
| Jindal Saw |
618.00 |
595.00 |
600.05 |
612.75 |
-12.70 |
-2.07 |
| AdityaBirlaNuvo |
1,512.00 |
1,461.05 |
1,477.80 |
1,508.80 |
-31.00 |
-2.05 |
| Federal Bank |
252.65 |
244.95 |
245.50 |
250.60 |
-5.10 |
-2.04 |
| BHEL |
1,770.00 |
1,720.00 |
1,724.50 |
1,760.20 |
-35.70 |
-2.03 |
| Colgate |
448.35 |
435.00 |
438.30 |
447.35 |
-9.05 |
-2.02 |
| Cairn India |
284.65 |
271.80 |
273.95 |
279.50 |
-5.55 |
-1.99 |
| ICICI Bank |
902.70 |
864.25 |
874.05 |
891.30 |
-17.25 |
-1.94 |
| Corporation Ban |
346.50 |
338.00 |
339.15 |
345.70 |
-6.55 |
-1.89 |
| Alstom Projects |
629.00 |
604.45 |
608.85 |
620.50 |
-11.65 |
-1.88 |
| Shipping Corp |
254.90 |
245.00 |
249.10 |
253.75 |
-4.65 |
-1.83 |
| Opto Circuits |
349.25 |
340.00 |
342.85 |
349.25 |
-6.40 |
-1.83 |
| Larsen |
2,949.00 |
2,812.50 |
2,835.55 |
2,886.20 |
-50.65 |
-1.75 |
| SAIL |
169.50 |
165.65 |
166.90 |
169.75 |
-2.85 |
-1.68 |
| Ambuja Cements |
110.85 |
109.00 |
109.55 |
111.40 |
-1.85 |
-1.66 |
| Infosys |
1,796.00 |
1,735.35 |
1,750.50 |
1,779.80 |
-29.30 |
-1.65 |
| Indian Bank |
150.90 |
145.50 |
146.80 |
149.25 |
-2.45 |
-1.64 |
| Kesoram |
374.10 |
365.05 |
366.10 |
372.20 |
-6.10 |
-1.64 |
| IOC |
451.00 |
440.05 |
442.65 |
449.80 |
-7.15 |
-1.59 |
| Andhra Bank |
84.00 |
80.25 |
80.85 |
82.15 |
-1.30 |
-1.58 |
| HPCL |
248.45 |
241.25 |
242.30 |
246.15 |
-3.85 |
-1.56 |
| Lakshmi Machine |
1,694.70 |
1,650.00 |
1,657.60 |
1,683.45 |
-25.85 |
-1.54 |
| Crompton Greave |
251.00 |
241.00 |
243.60 |
247.20 |
-3.60 |
-1.46 |
| Mah Seamless |
342.25 |
320.00 |
328.55 |
333.20 |
-4.65 |
-1.40 |
| IDFC |
176.65 |
170.05 |
172.10 |
174.55 |
-2.45 |
-1.40 |
| Oriental Bank |
214.40 |
207.70 |
209.35 |
212.10 |
-2.75 |
-1.30 |
| Indiabulls Real |
561.80 |
536.60 |
540.45 |
547.35 |
-6.90 |
-1.26 |
| Biocon |
481.45 |
467.00 |
469.95 |
475.85 |
-5.90 |
-1.24 |
| Wockhardt |
308.00 |
295.10 |
296.60 |
300.15 |
-3.55 |
-1.18 |
| Bosch |
4,288.00 |
4,175.00 |
4,200.40 |
4,250.35 |
-49.95 |
-1.18 |
| Raymond |
265.95 |
255.00 |
257.05 |
260.05 |
-3.00 |
-1.15 |
| Mahindra Life |
624.90 |
595.00 |
600.50 |
607.05 |
-6.55 |
-1.08 |
| Asian Paints |
1,278.90 |
1,212.00 |
1,219.10 |
1,232.30 |
-13.20 |
-1.07 |
| Lupin |
564.95 |
555.00 |
556.90 |
562.60 |
-5.70 |
-1.01 |
| Mah and Mah |
680.00 |
665.25 |
672.25 |
678.75 |
-6.50 |
-0.96 |
| Exide Industrie |
73.00 |
71.40 |
71.95 |
72.55 |
-0.60 |
-0.83 |
| Rolta |
319.50 |
305.00 |
309.30 |
311.65 |
-2.35 |
-0.75 |
| Indian Hotels |
119.35 |
114.20 |
115.30 |
116.15 |
-0.85 |
-0.73 |
| Reliance Comm |
554.70 |
532.50 |
539.05 |
542.95 |
-3.90 |
-0.72 |
| Sterlite Ind |
879.00 |
841.00 |
849.65 |
855.70 |
-6.05 |
-0.71 |
| Maruti Suzuki |
774.80 |
759.00 |
764.85 |
770.25 |
-5.40 |
-0.70 |
| NALCO |
445.00 |
437.05 |
438.85 |
441.60 |
-2.75 |
-0.62 |
| HCL Tech |
291.00 |
284.00 |
286.50 |
288.05 |
-1.55 |
-0.54 |
| NTPC |
193.00 |
191.10 |
191.80 |
192.70 |
-0.90 |
-0.47 |
| Siemens |
588.00 |
576.00 |
582.85 |
585.50 |
-2.65 |
-0.45 |
| Tata Tea |
924.80 |
898.00 |
906.45 |
910.25 |
-3.80 |
-0.42 |
| Power Grid Corp |
104.40 |
100.25 |
101.85 |
102.20 |
-0.35 |
-0.34 |
| United Phos |
362.45 |
345.00 |
348.30 |
349.35 |
-1.05 |
-0.30 |
| Zee Entertain |
224.00 |
219.20 |
221.05 |
221.65 |
-0.60 |
-0.27 |
| GlaxoSmithKline |
1,064.00 |
1,031.10 |
1,042.80 |
1,045.25 |
-2.45 |
-0.23 |
| HUL |
252.00 |
246.10 |
250.40 |
250.95 |
-0.55 |
-0.22 |
| Sesa Goa |
4,145.00 |
3,989.00 |
4,019.90 |
4,028.20 |
-8.30 |
-0.21 |
| Tata Steel |
856.80 |
833.00 |
843.90 |
845.65 |
-1.75 |
-0.21 |
| Glenmark |
663.00 |
644.00 |
649.25 |
650.25 |
-1.00 |
-0.15 |
| Ranbaxy Labs |
481.00 |
467.00 |
469.45 |
470.05 |
-0.60 |
-0.13 |
| Pfizer |
634.40 |
606.75 |
618.40 |
619.15 |
-0.75 |
-0.12 |
| Tata Motors |
674.25 |
660.00 |
668.80 |
669.10 |
-0.30 |
-0.04 |
| Hero Honda |
815.90 |
802.10 |
812.65 |
812.85 |
-0.20 |
-0.02 |
|
|
|
|
