BSE's SENSEX companies closing rates

Share |

The 30 share benchmark index closed down by over 44 points , however market and investors looked uncertain as SENSEX saw lackluster trading day, The closing prices of the companies listed on SENSEX are as follows(5/8/2010):

PS- Red table border shows that Index closed down.

Company Name	Industry	LastPrice	Change	% Chg	Mkt Cap(Rs cr)	Weight
ACC	Cement - Major	816.85	-3.15	-0.38	15,351.88	0.56
Bharti Airtel	Telecommunications - Service	324.65	1.50	0.46	123,286.81	4.47
BHEL	Engineering - Heavy	2,517.40	-0.85	-0.03	123,231.76	4.46
Cipla	Pharmaceuticals	321.00	-2.60	-0.80	25,773.78	0.93
DLF	Construction & Contracting - Real Estate	310.70	0.85	0.27	52,738.32	1.91
HDFC	Finance - Housing	3,028.00	-30.15	-0.99	88,111.95	3.19
HDFC Bank	Banks - Private Sector	2,100.00	-13.80	-0.65	96,535.05	3.50
Hero Honda	Auto - 2 & 3 Wheelers	1,866.90	-22.80	-1.21	37,279.66	1.35
Hindalco	Aluminium	165.15	-0.30	-0.18	31,601.06	1.14
HUL	Personal Care	255.50	-0.10	-0.04	55,752.15	2.02
ICICI Bank	Banks - Private Sector	956.05	-14.10	-1.45	106,643.43	3.86
Infosys	Computers - Software	2,873.40	5.60	0.20	164,904.74	5.97
ITC	Cigarettes	155.90	1.00	0.65	119,257.12	4.32
Jaiprakash Asso	Construction & Contracting - Civil	118.10	0.10	0.08	25,091.94	0.91
Jindal Steel	Steel - Sponge Iron	618.25	-2.05	-0.33	57,741.03	2.09
Larsen	Engineering - Heavy	1,809.80	3.10	0.17	109,161.19	3.95
Mah and Mah	Auto - Cars & Jeeps	645.10	-8.80	-1.35	37,314.81	1.35
Maruti Suzuki	Auto - Cars & Jeeps	1,225.75	12.15	1.00	35,413.15	1.28
NTPC	Power - Generation/Distribution	198.45	-0.95	-0.48	163,631.24	5.93
ONGC	Oil Drilling And Exploration	1,243.20	-20.30	-1.61	265,904.63	9.63
Reliance	Refineries	1,006.95	-8.95	-0.88	329,397.28	11.93
Reliance Comm	Telecommunications - Service	173.10	-3.55	-2.01	35,728.31	1.29
Reliance Infra	Power - Generation/Distribution	1,117.75	-22.10	-1.94	27,370.37	0.99
SBI	Banks - Public Sector	2,646.35	51.85	2.00	168,012.40	6.09
Sterlite Ind	Metals - Non Ferrous	176.95	-1.20	-0.67	59,483.54	2.15
Tata Motors	Auto - LCVs/HCVs	860.85	17.70	2.10	49,120.10	1.78
Tata Power	Power - Generation/Distribution	1,325.90	-5.90	-0.44	31,464.57	1.14
Tata Steel	Steel - Large	538.35	-2.75	-0.51	47,773.72	1.73
TCS	Computers - Software	877.05	7.05	0.81	171,658.07	6.22
Wipro	Computers - Software	431.00	2.15	0.50	105,573.45	3.82

BSE | NSE | Dow Jones | NASDAQ August 2008 rates

August 29, 2008 - FRIDAY Closing rates :


SENSEX - Closing rates - 14564.53 - Up^516.19

NIFTY - Closing rates - 4360.00 - Up^146.00

NASDAQ - Closing rates - 2367.52 - Up^29.18

DOW JONES - Closing rates - 11543.55 - Up^212.67


August 22, 2008 - FRIDAY Closing rates :


SENSEX - Closing rates - 14401.49 - Up^157.76

NIFTY - Closing rates - 4327.45 - Up^43.60

NASDAQ - Closing rates - 2380.38 -Down(-8.70)

DOW JONES - Closing rates - 11430.21 - Up^12.78


August 21, 2008 - THURSDAY Closing rates :


SENSEX - Closing rates - 14243.73 - Down(-434.50)

NIFTY - Closing rates - 4283.85 - Down(-131.90)

NASDAQ - Closing rates - 2389.08 - Up^4.72

DOW JONES - Closing rates - 11417.43 - Up^68.88


August 14, 2008 - THURSDAY Closing rates :


SENSEX - Closing rates - 14645.66 - Down(-78.52)

NIFTY - Closing rates - 4393.05 - Down(-37.65)

NASDAQ - Closing rates - 2452.52 - Down(-1.15)

DOW JONES - Closing rates - 11659.90 - Up^43.97


August 14, 2008 - THURSDAY Closing rates :

SENSEX - Closing rates - 14724.18 - Down(-368.94)

NIFTY - Closing rates - 4430.70 - Down(-98.35)

NASDAQ - Closing rates - 2452.52 - Down(-1.15)

DOW JONES - Closing rates - 11659.90 - Up^43.97


August 12, 2008 - TUESDAY Closing rates :

SENSEX - Closing rates - 15212.13 - Down(-291.79)

NIFTY - Closing rates - 4552.25 - Down(-68.15)

NASDAQ - Closing rates - 2439.95 - Up^25.85

DOW JONES - Closing rates - 11782.35 - Up^48.03


August 11, 2008 - MONDAY Closing rates :


SENSEX - Closing rates - 15503.92 - Up^336.10

NIFTY - Closing rates - 4620.40 - Up^90.90

NASDAQ - Closing rates - 2414.10 - Up^58.37

DOW JONES - Closing rates - 11734.32 - Up^302.89




August 6, 2008 - FRIDAY Closing rates :


SENSEX - Closing rates - 15167.82 - Up^50.57

NIFTY - Closing rates - 4529.50 - Up^5.65

NASDAQ - Closing rates - 2355.73 - Down(-22.64)

DOW JONES - Closing rates - 11431.43 - Down(-224.64)



August 6, 2008 - WEDNESDAY Closing rates :

SENSEX 15073.54 - Up^112.47

NIFTY 4517.55 - Up^14.70

Dow Jones 11615.77 - Up^31.62

NASDAQ 2349.83 - Up^64.27

August 4, 2008 Closing rates :


SENSEX 14577.87 - Down(-78.82)

NIFTY 4395.35 - Down(-18.20)

DJIA 11326.32 - Down(-51.70)

NASDAQ 2310.96 - Down(-14.59)