| S&P CNX 500 | 09 May 17:31 | |||||
| Company Name | Last Price |
Change | % Chg | Mkt Cap (Rs cr) |
||
| 3M India | 1,860.00 | 29.45 | 1.61 | 2,095.30 | ||
 | ||||||
| Aban Offshore | 3,653.95 | -156.00 | -4.09 | 13,810.97 | ||
| ||||||
| ABB | 1,065.55 | -24.20 | -2.22 | 22,579.90 | ||
| ||||||
| Abhishek Ind | 18.75 | -0.80 | -4.09 | 364.12 | ||
| ||||||
| ACC | 712.90 | -31.40 | -4.22 | 13,376.50 | ||
| ||||||
| Adani Enterpris | 817.40 | -24.35 | -2.89 | 20,147.85 | ||
| ||||||
| AdityaBirlaNuvo | 1,484.80 | -22.70 | -1.51 | 14,106.80 | ||
| ||||||
| Adlabs Films | 665.55 | -33.40 | -4.78 | 3,069.93 | ||
| ||||||
| Ador Welding | 161.20 | -1.25 | -0.77 | 219.21 | ||
| ||||||
| Aftek | 52.65 | -1.55 | -2.86 | 492.20 | ||
| ||||||
| Agro Dutch Ind | 28.65 | -1.80 | -5.91 | 91.36 | ||
| ||||||
| Ajanta Pharma | 98.10 | -2.10 | -2.10 | 114.86 | ||
| ||||||
| Aksh Optifibre | 47.65 | 1.30 | 2.80 | 274.28 | ||
| ||||||
| Alembic | 59.90 | -1.55 | -2.52 | 829.32 | ||
| ||||||
| Alfa Laval | 838.00 | -38.00 | -4.34 | 1,521.85 | ||
| ||||||
| Allahabad Bank | 89.20 | -2.10 | -2.30 | 3,984.56 | ||
| ||||||
| Alok Industries | 66.05 | -2.00 | -2.94 | 1,236.29 | ||
| ||||||
| Alstom Projects | 609.65 | -9.90 | -1.60 | 4,086.13 | ||
| ||||||
| Amara Raja Batt | 195.70 | -2.80 | -1.41 | 1,114.27 | ||
| ||||||
| Ambuja Cements | 109.55 | -2.15 | -1.92 | 16,677.62 | ||
| ||||||
| Amtek Auto | 295.65 | -5.70 | -1.89 | 4,168.46 | ||
| ||||||
| Andhra Bank | 81.05 | -0.95 | -1.16 | 3,930.93 | ||
| ||||||
| Andhra Sugar | 93.75 | -3.70 | -3.80 | 254.13 | ||
| ||||||
| Ansal Propertie | 163.40 | -4.55 | -2.71 | 1,854.92 | ||
| ||||||
| Apollo Hospital | 489.90 | 1.45 | 0.30 | 2,875.01 | ||
| ||||||
| Apollo Tyres | 43.55 | -2.90 | -6.24 | 2,127.18 | ||
| ||||||
| Aptech | 235.90 | -10.45 | -4.24 | 1,094.81 | ||
| ||||||
| Archies | 121.80 | -0.05 | -0.04 | 82.29 | ||
| ||||||
| Arvind Mills | 50.10 | -5.60 | -10.05 | 1,097.08 | ||
| ||||||
| Asahi India | 58.40 | -1.85 | -3.07 | 933.98 | ||
| ||||||
| Ashok Leyland | 39.30 | -1.20 | -2.96 | 5,228.23 | ||
| ||||||
| Asian Electroni | 184.25 | -8.70 | -4.51 | 550.63 | ||
| ||||||
| Asian Hotels | 611.75 | -2.00 | -0.33 | 1,395.01 | ||
| ||||||
| Asian Paints | 1,222.50 | -11.30 | -0.92 | 11,726.19 | ||
| ||||||
| AstraZeneca | 510.00 | -5.00 | -0.97 | 1,275.00 | ||
| ||||||
| Atul | 58.15 | -2.95 | -4.83 | 172.48 | ||
| ||||||
| Aurobindo Pharm | 336.55 | -12.20 | -3.50 | 1,809.47 | ||
| ||||||
| Automotive Axle | 331.50 | -2.05 | -0.61 | 500.96 | ||
| ||||||
| Avaya GlobalCon | 178.35 | -5.35 | -2.91 | 253.85 | ||
| ||||||
| Aventis Pharma | 787.45 | -9.25 | -1.16 | 1,813.55 | ||
| ||||||
| Axis Bank | 835.85 | -27.35 | -3.17 | 29,899.16 | ||
| ||||||
| Aztecsoft | 75.35 | -0.15 | -0.20 | 339.03 | ||
| ||||||
| Bajaj Auto Fin | 301.30 | -7.15 | -2.32 | 1,102.64 | ||
| ||||||
| Bajaj Hind | 222.85 | -9.85 | -4.23 | 3,151.26 | ||
| ||||||
| Bajaj Holdings | 702.15 | -18.75 | -2.60 | 7,104.60 | ||
| ||||||
| Balaji Telefilm | 171.45 | -3.55 | -2.03 | 1,118.03 | ||
| ||||||
| Ballarpur Ind | 31.65 | -0.95 | -2.91 | 1,763.29 | ||
| ||||||
| Balmer Lawrie | 382.25 | -9.10 | -2.33 | 622.54 | ||
| ||||||
| Balrampur Chini | 95.95 | -5.60 | -5.51 | 2,451.55 | ||
| ||||||
| Bank of Baroda | 292.95 | -7.30 | -2.43 | 10,708.20 | ||
| ||||||
| Bank of India | 326.70 | 2.35 | 0.72 | 17,157.46 | ||
| ||||||
| Bannariamman | 873.95 | -27.75 | -3.08 | 999.80 | ||
| ||||||
| BASF | 225.30 | 15.80 | 7.54 | 635.12 | ||
| ||||||
| Bata India | 170.85 | -5.10 | -2.90 | 1,097.95 | ||
| ||||||
| BEML | 1,087.60 | -25.85 | -2.32 | 4,529.26 | ||
| ||||||
| Berger Paints | 40.85 | -0.45 | -1.09 | 1,302.59 | ||
| ||||||
| Bhansali Eng | 18.50 | 0.00 | 0.00 | 306.93 | ||
| ||||||
| Bharat Elec | 1,230.25 | 6.20 | 0.51 | 9,842.00 | ||
| ||||||
| Bharat Forge | 311.20 | 1.00 | 0.32 | 6,928.94 | ||
| ||||||
| Bharti Airtel | 841.80 | 12.60 | 1.52 | 159,767.53 | ||
| ||||||
| BHEL | 1,724.80 | -36.70 | -2.08 | 84,432.41 | ||
| ||||||
| Bhushan | 765.10 | -25.25 | -3.19 | 3,249.51 | ||
| ||||||
| Biocon | 469.75 | -6.10 | -1.28 | 4,697.50 | ||
| ||||||
| Birla Corp | 210.85 | -13.15 | -5.87 | 1,623.66 | ||
| ||||||
| Bk Of Rajasthan | 97.75 | -1.70 | -1.71 | 1,314.33 | ||
| ||||||
| Blue Dart | 669.95 | -8.70 | -1.28 | 1,589.65 | ||
| ||||||
| Blue Star | 450.20 | 4.65 | 1.04 | 4,048.92 | ||
| ||||||
| Blue Star Info | 76.60 | -7.65 | -9.08 | 76.60 | ||
| ||||||
| BOC India | 158.20 | -0.90 | -0.57 | 1,349.20 | ||
| ||||||
| Bombay Dyeing | 905.30 | -77.65 | -7.90 | 3,495.83 | ||
| ||||||
| Bongaigaon Ref | 57.95 | -1.90 | -3.17 | 1,157.94 | ||
| ||||||
| Bosch | 4,179.35 | -79.70 | -1.87 | 13,395.43 | ||
| ||||||
| Bosch Chassis | 453.10 | -10.70 | -2.31 | 942.45 | ||
| ||||||
| BPCL | 375.05 | -10.05 | -2.61 | 13,559.64 | ||
| ||||||
| BPL | 62.15 | -2.20 | -3.42 | 301.50 | ||
| ||||||
| Brabourne Enter | 32.85 | -0.70 | -2.09 | 47.20 | ||
| ||||||
| Britannia | 1,375.55 | -1.05 | -0.08 | 3,286.21 | ||
| ||||||
| BSL | 21.75 | -1.30 | -5.64 | 15.95 | ||
| ||||||
| Cadila Health | 305.00 | -2.00 | -0.65 | 3,831.22 | ||
| ||||||
| Can Fin Homes | 71.95 | 0.30 | 0.42 | 147.39 | ||
| ||||||
| Canara Bank | 234.15 | -8.55 | -3.52 | 9,600.15 | ||
| ||||||
| Carborundum | 123.75 | -3.20 | -2.52 | 1,155.26 | ||
| ||||||
| Carol Info | 48.05 | 0.00 | 0.00 | 170.27 | ||
| ||||||
| Ceat | 129.10 | -5.15 | -3.84 | 442.07 | ||
| ||||||
| Century | 778.30 | -57.35 | -6.86 | 7,241.75 | ||
| ||||||
| Century Enka | 119.00 | 0.65 | 0.55 | 238.60 | ||
| ||||||
| CESC | 479.90 | 4.45 | 0.94 | 5,995.68 | ||
| ||||||
| Chambal Fert | 64.85 | -3.05 | -4.49 | 2,699.11 | ||
| ||||||
| Chemplast Sanma | 8.85 | -0.40 | -4.32 | 424.64 | ||
| ||||||
| Chennai Petro | 352.25 | -27.70 | -7.29 | 5,245.40 | ||
| ||||||
| Cholamandalam | 175.65 | -4.00 | -2.23 | 916.48 | ||
| ||||||
| Cinevistaas | 9.50 | 0.10 | 1.06 | 48.13 | ||
| ||||||
| Cipla | 205.95 | -5.75 | -2.72 | 16,008.32 | ||
| ||||||
| City Union Bank | 31.00 | -0.30 | -0.96 | 992.00 | ||
| ||||||
| Clariant | 229.90 | -6.05 | -2.56 | 612.93 | ||
| ||||||
| CMC | 761.35 | -13.50 | -1.74 | 1,153.45 | ||
| ||||||
| Colgate | 439.20 | -7.50 | -1.68 | 5,972.80 | ||
| ||||||
| Consol Finvest | 74.00 | -0.85 | -1.14 | 239.22 | ||
| ||||||
| Container Corp | 910.60 | 30.30 | 3.44 | 11,836.23 | ||
| ||||||
| Coromandel Fert | 129.90 | -4.25 | -3.17 | 1,817.30 | ||
| ||||||
| Corporation Ban | 340.95 | -5.35 | -1.54 | 4,890.59 | ||
| ||||||
| Cosmo Films | 105.70 | -1.90 | -1.77 | 205.48 | ||
| ||||||
| Crest Animation | 75.15 | -0.85 | -1.12 | 169.73 | ||
| ||||||
| CRISIL | 3,660.95 | 20.90 | 0.57 | 2,645.04 | ||
| ||||||
| Crompton Greave | 243.40 | -4.45 | -1.80 | 8,922.23 | ||
| ||||||
| Cummins | 303.75 | -6.70 | -2.16 | 6,014.25 | ||
| ||||||
| D-Link (India) | 88.30 | 2.50 | 2.91 | 264.94 | ||
| ||||||
| Dabur India | 100.55 | -4.05 | -3.87 | 8,687.75 | ||
| ||||||
| Dalmia Cement | 270.60 | -7.85 | -2.82 | 2,187.63 | ||
| ||||||
| DCM Shriram Con | 63.40 | -2.40 | -3.65 | 1,051.83 | ||
| ||||||
| DCW | 22.15 | -0.75 | -3.28 | 434.48 | ||
| ||||||
| DeccanChronicle | 149.70 | -0.30 | -0.20 | 3,665.82 | ||
| ||||||
| Deepak Fert | 102.10 | -3.95 | -3.72 | 900.57 | ||
| ||||||
| Dena Bank | 58.55 | -2.25 | -3.70 | 1,679.35 | ||
| ||||||
| Dhampur Sugar | 58.95 | -2.45 | -3.99 | 304.81 | ||
| ||||||
| DIC India | 162.95 | 0.55 | 0.34 | 149.60 | ||
| ||||||
| Dishman Pharma | 299.60 | -3.00 | -0.99 | 2,387.34 | ||
| ||||||
| Divis Labs | 1,373.40 | -70.75 | -4.90 | 8,866.27 | ||
| ||||||
| Donear Ind | 64.10 | -3.80 | -5.60 | 333.32 | ||
| ||||||
| Dr Reddys Labs | 629.45 | -32.10 | -4.85 | 10,585.63 | ||
| ||||||
| Dredging Cor | 625.85 | -12.60 | -1.97 | 1,752.38 | ||
| ||||||
| Dwarikesh Sugar | 67.00 | -3.45 | -4.90 | 109.31 | ||
| ||||||
| Eicher Motors | 299.60 | -10.60 | -3.42 | 841.69 | ||
| ||||||
| EID Parry | 208.80 | -5.50 | -2.57 | 1,863.51 | ||
| ||||||
| EIH | 141.40 | -6.45 | -4.36 | 5,556.37 | ||
| ||||||
| Elder Pharma | 363.15 | -5.40 | -1.47 | 684.81 | ||
| ||||||
| Electrosteel | 50.15 | -2.65 | -5.02 | 1,406.83 | ||
| ||||||
| Elgi Equipments | 61.00 | -1.30 | -2.09 | 476.86 | ||
| ||||||
| Elgi Tread | 19.15 | -0.75 | -3.77 | 81.87 | ||
| ||||||
| EngineersInd | 648.50 | -21.85 | -3.26 | 3,641.72 | ||
| ||||||
| Era Infra Eng | 625.45 | -11.10 | -1.74 | 1,445.01 | ||
| ||||||
| Esab India | 420.75 | -7.25 | -1.69 | 647.66 | ||
| ||||||
| Escorts | 96.90 | -4.15 | -4.11 | 818.21 | ||
| ||||||
| Essar Oil | 256.90 | -27.15 | -9.56 | 30,153.83 | ||
| ||||||
| Essel Propack | 35.30 | -0.95 | -2.62 | 552.80 | ||
| ||||||
| Eveready Ind | 45.00 | 0.00 | 0.00 | 327.09 | ||
| ||||||
| Everest Ind | 112.85 | 0.25 | 0.22 | 167.02 | ||
| ||||||
| Exide Industrie | 72.40 | -0.20 | -0.28 | 5,792.00 | ||
| ||||||
| FAG Bearings | 489.00 | -14.00 | -2.78 | 812.58 | ||
| ||||||
| FDC | 29.75 | 0.55 | 1.88 | 569.60 | ||
| ||||||
| Federal Bank | 245.40 | -5.15 | -2.06 | 4,196.62 | ||
| ||||||
| Federal-Mogul | 71.55 | -2.85 | -3.83 | 233.40 | ||
| ||||||
| Fert and Chem | 36.65 | -1.90 | -4.93 | 2,371.51 | ||
| ||||||
| Finolex Cables | 68.15 | -1.75 | -2.50 | 1,042.35 | ||
| ||||||
| Finolex Ind | 71.00 | -1.15 | -1.59 | 880.59 | ||
| ||||||
| First Leasing | 46.40 | -1.20 | -2.52 | 105.75 | ||
| ||||||
| Foseco India | 416.05 | 8.50 | 2.09 | 265.71 | ||
| ||||||
| GAIL | 409.50 | -12.90 | -3.05 | 34,629.43 | ||
| ||||||
| Gammon India | 417.20 | 4.15 | 1.00 | 3,649.27 | ||
| ||||||
| Garden Silk Mil | 59.85 | -1.55 | -2.52 | 229.17 | ||
| ||||||
| Gateway Distri | 117.45 | -5.25 | -4.28 | 1,356.06 | ||
| ||||||
| Geometric | 55.10 | -1.65 | -2.91 | 342.20 | ||
| ||||||
| Gillette India | 1,005.45 | -5.10 | -0.50 | 3,276.28 | ||
| ||||||
| Gitanjali Gems | 280.15 | 9.30 | 3.43 | 2,383.04 | ||
| ||||||
| GlaxoSmith Con | 701.35 | -5.10 | -0.72 | 2,949.57 | ||
| ||||||
| GlaxoSmithKline | 1,048.80 | -0.10 | -0.01 | 8,883.65 | ||
| ||||||
| Glenmark | 647.20 | -0.80 | -0.12 | 16,097.60 | ||
| ||||||
| GNFC | 153.75 | -7.15 | -4.44 | 2,389.56 | ||
| ||||||
| Godavari Fert | 169.70 | 0.00 | 0.00 | 543.04 | ||
| ||||||
| Godfrey Phillip | 1,400.70 | -14.55 | -1.03 | 1,456.56 | ||
| ||||||
| Godrej Consumer | 137.15 | 0.85 | 0.62 | 3,539.94 | ||
| ||||||
| Godrej Ind | 291.20 | 6.85 | 2.41 | 9,311.37 | ||
| ||||||
| Graphite India | 61.55 | 1.00 | 1.65 | 929.93 | ||
| ||||||
| Grasim | 2,340.00 | 4.80 | 0.21 | 21,451.77 | ||
| ||||||
| GSFC | 182.30 | -1.70 | -0.92 | 1,452.85 | ||
| ||||||
| GTL | 251.15 | -9.55 | -3.66 | 2,552.69 | ||
| ||||||
| GTL Infra | 50.05 | -2.15 | -4.12 | 3,674.99 | ||
| ||||||
| GTN Industries | 19.45 | -0.05 | -0.26 | 22.45 | ||
| ||||||
| Guj Alkali | 182.00 | -3.80 | -2.05 | 1,336.55 | ||
| ||||||
| Guj Amb Exports | 51.40 | -3.15 | -5.77 | 711.13 | ||
| ||||||
| Guj Flourochem | 208.75 | -7.35 | -3.40 | 2,416.91 | ||
| ||||||
| Guj Gas | 262.65 | -0.60 | -0.23 | 1,684.24 | ||
| ||||||
| Guj Heavy Chem | 85.80 | -2.80 | -3.16 | 858.17 | ||
| ||||||
| Guj Ind Power | 97.85 | 0.80 | 0.82 | 1,479.99 | ||
| ||||||
| Guj Mineral | 310.80 | -8.30 | -2.60 | 4,941.72 | ||
| ||||||
| Harrisons Malay | 86.70 | 1.00 | 1.17 | 160.01 | ||
| ||||||
| Havells India | 460.70 | -12.85 | -2.71 | 2,668.30 | ||
| ||||||
| HCL Info | 203.85 | 2.80 | 1.39 | 3,486.81 | ||
| ||||||
| HCL Tech | 287.75 | -1.05 | -0.36 | 19,139.51 | ||
| ||||||
| HDFC | 2,644.50 | -78.05 | -2.87 | 75,113.85 | ||
| ||||||
| HDFC Bank | 1,452.50 | -55.85 | -3.70 | 51,481.38 | ||
| ||||||
| HEG | 279.15 | -10.75 | -3.71 | 1,237.14 | ||
| ||||||
| Heritage Foods | 206.25 | 2.85 | 1.40 | 237.80 | ||
| ||||||
| Hero Honda | 810.65 | -3.10 | -0.38 | 16,187.67 | ||
| ||||||
| Hexaware Tech | 67.75 | -2.30 | -3.28 | 973.00 | ||
| ||||||
| HFCL | 20.50 | -0.20 | -0.97 | 907.73 | ||
| ||||||
| Hikal | 455.85 | 8.85 | 1.98 | 687.43 | ||
| ||||||
| Himatsingka Sei | 52.50 | -0.75 | -1.41 | 516.90 | ||
| ||||||
| Hind Constr | 128.60 | -9.95 | -7.18 | 3,295.37 | ||
| ||||||
| Hind Motors | 35.35 | -1.80 | -4.85 | 569.74 | ||
| ||||||
| Hind Oil Explor | 138.60 | -9.40 | -6.35 | 1,809.02 | ||
| ||||||
| Hind Sanitary | 50.50 | -4.10 | -7.51 | 277.88 | ||
| ||||||
| Hindalco | 173.40 | -7.20 | -3.99 | 21,278.44 | ||
| ||||||
| Hinduja Venture | 362.85 | -11.95 | -3.19 | 745.86 | ||
| ||||||
| HMT | 77.15 | -1.70 | -2.16 | 5,866.10 | ||
| ||||||
| Honda Siel | 227.95 | -7.75 | -3.29 | 231.21 | ||
| ||||||
| Honeywell Autom | 1,365.90 | -6.15 | -0.45 | 1,207.66 | ||
| ||||||
| Hotel Leela | 45.55 | -0.95 | -2.04 | 1,720.99 | ||
| ||||||
| HPCL | 242.90 | -2.90 | -1.18 | 8,225.26 | ||
| ||||||
| HUL | 251.95 | 1.15 | 0.46 | 55,464.46 | ||
| ||||||
| I-Flex Solution | 1,265.60 | -52.50 | -3.98 | 10,599.08 | ||
| ||||||
| ICI India | 548.95 | -20.15 | -3.54 | 2,106.87 | ||
| ||||||
| ICICI Bank | 873.85 | -19.00 | -2.13 | 97,232.20 | ||
| ||||||
| IDBI Bank | 102.25 | -2.70 | -2.57 | 7,410.38 | ||
| ||||||
| Idea Cellular | 103.30 | -3.10 | -2.91 | 27,223.27 | ||
| ||||||
| iGATE Solutions | 404.05 | 0.00 | 0.00 | 1,283.47 | ||
| ||||||
| Ind-Swift Labs | 50.75 | -0.95 | -1.84 | 121.96 | ||
| ||||||
| India Cements | 161.05 | -5.50 | -3.30 | 4,539.50 | ||
| ||||||
| India Nippon | 150.80 | 0.60 | 0.40 | 121.83 | ||
| ||||||
| Indiabulls | 472.25 | -18.85 | -3.84 | 11,969.18 | ||
| ||||||
| Indiabulls Real | 542.30 | -4.70 | -0.86 | 13,060.49 | ||
| ||||||
| Indian Card | 157.85 | -1.00 | -0.63 | 71.84 | ||