Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:24 Apr 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1417.40 [ +1.06% ]TCS 2328.10 [ +0.75% ]

Sensex29655.84
290.54 0.99%

Nifty9217.95
98.55 1.08%

Midcap14625.73
137.81 0.95%

Smallcap15291.26
124.95 0.82%




Home » BSE Indices » BSE-200

BSE-200

 : 4041.58 1.00%   Prev: 4001.64  |  Open: 4009.15  | High: 4044.41  | Low: 4009.04

• BSE Sensex • BSE Mid-Cap • BSE Small Cap • BSE-100 • BSE-200 • BSE-500 • BSE Realty • BSE CG • BSE CD • BSE Auto • BSE OILANDGAS • BSE PSU • BSE Metal • BSE IT • BSE TECK • BSE Power • BSE Bankex • BSE FMCG • BSE HC 


Name Curr Price Change (%) Prev.Close Open High Low
ABB India Ltd1391.00 -0.761401.601401.001411.001391.00
ACC Ltd1605.00 7.231496.751511.701615.151511.00
Adani Enterprises Ltd149.90 2.81145.80145.95159.15145.35
Adani Ports & Special Economic Zone Ltd330.90 1.52325.95327.00334.30327.00
Adani Power Ltd33.35 1.9932.7033.0033.6032.80
Aditya Birla Fashion & Retail Ltd176.70 -1.59179.55179.55179.65176.00
Aditya Birla Nuvo Ltd1698.00 4.221629.301630.001706.201630.00
AIA Engineering Ltd1531.05 0.411524.751539.151550.001521.00
Ajanta Pharma Ltd1658.40 -3.461717.801729.301729.301630.00
Alembic Pharmaceuticals Ltd605.60 -0.30607.40607.05610.25601.65
Alkem Laboratories Ltd2020.00 -2.272066.852085.002085.002003.05
Amara Raja Batteries Ltd871.10 -0.38874.40876.00879.40864.80
Ambuja Cements Ltd246.50 2.92239.50239.50250.00239.50
Apollo Hospitals Enterprise Ltd1162.00 -0.221164.551168.701175.501161.25
Apollo Tyres Ltd240.95 1.71236.90236.50241.90235.75
Arvind Ltd401.50 0.45399.70402.00407.50399.55
Ashok Leyland Ltd87.20 2.3585.2085.9087.6085.70
Asian Paints Ltd1067.00 0.391062.901066.001074.001063.85
Aurobindo Pharma Ltd628.95 -0.69633.30634.00634.00626.20
Axis Bank Ltd496.35 2.17485.80486.00502.70481.00
Bajaj Auto Ltd2849.00 0.892823.902825.002864.902812.35
Bajaj Finance Ltd1271.00 1.931246.951260.001274.001242.55
Bajaj Finserv Ltd4372.00 1.754296.654347.954382.004276.00
Bajaj Holdings & Investment Ltd2149.00 1.782111.502115.002150.102115.00
Bank of Baroda178.80 2.00175.30177.90179.50175.70
Bank of India153.50 1.93150.60151.00154.30149.85
Bata India Ltd581.00 2.01569.55571.45586.45565.55
Bayer CropScience Ltd4305.00 0.524282.904240.004378.454225.05
Berger Paints India Ltd250.10 1.21247.10248.70253.35246.00
Bharat Electronics Ltd182.15 0.91180.50181.20183.20180.75
Bharat Financial Inclusion Ltd786.30 5.09748.20751.10788.90747.70
Bharat Forge Ltd1135.00 5.311077.801090.001142.101082.00
Bharat Heavy Electricals Ltd175.60 0.29175.10176.00177.70175.55
Bharat Petroleum Corporation Ltd715.00 -0.10715.75718.05718.05707.00
Bharti Airtel Ltd346.30 1.01342.85343.00347.00339.00
Bharti Infratel Ltd358.00 1.36353.20356.00360.40350.00
Biocon Ltd1063.15 -2.781093.501109.001109.001055.15
Blue Dart Express Ltd4861.70 -0.024862.654931.904931.904811.15
Bosch Ltd22540.00 0.6822388.8022540.0022540.0022400.10
Britannia Industries Ltd3389.85 0.483373.703370.003394.603370.00
Cadila Healthcare Ltd451.00 0.24449.90450.10454.00442.20
Canara Bank327.90 1.44323.25322.20329.25319.80
Castrol India Ltd447.20 4.36428.50429.00448.00428.80
Central Bank of India101.85 -0.63102.50103.00104.90101.20
Century Textiles & Industries Ltd1146.00 0.961135.051135.001150.701135.00
CESC Ltd913.00 0.16911.55911.55924.00908.80
Cholamandalam Investment & Finance Company Ltd1090.05 3.801050.101056.001114.001051.05
Cipla Ltd555.70 -1.37563.40563.75563.80554.60
Coal India Ltd277.85 0.23277.20278.50279.00276.60
Colgate-Palmolive (India) Ltd1030.00 -0.221032.301035.001044.801025.15
Container Corporation Of India Ltd1199.00 0.161197.051197.001210.001182.35
CRISIL Ltd1911.00 -0.231915.401918.001930.451909.00
Crompton Greaves Consumer Electrical Ltd216.55 -0.96218.65220.55220.55212.30
Cummins India Ltd970.00 0.09969.15976.15978.00965.50
Dabur India Ltd292.25 0.67290.30293.00293.95290.65
Dewan Housing Finance Corporation Ltd416.50 0.43414.70417.00420.60413.10
Dish TV India Ltd92.70 -6.4699.1099.1099.3092.00
Divis Laboratories Ltd632.00 0.13631.15607.00638.40607.00
DLF Ltd190.20 4.11182.70183.90194.45183.10
Dr Reddys Laboratories Ltd2608.25 -0.022608.702616.002623.752591.10
Eicher Motors Ltd25935.60 1.5025551.2025690.0026150.0025490.00
Emami Ltd1002.00 -0.791010.001013.501015.001001.25
Engineers India Ltd172.70 2.83167.95169.70173.75168.20
Exide Industries Ltd237.00 1.04234.55236.20238.65233.40
Federal Bank Ltd92.65 0.2792.4092.5093.3092.40
GAIL (India) Ltd412.00 2.87400.50400.00414.40399.40
Gillette India Ltd4168.10 0.274156.854193.654193.654140.00
GlaxoSmithkline Consumer Healthcare Ltd5200.00 -0.815242.405300.005300.005200.00
Glaxosmithkline Pharma Ltd2578.00 -0.682595.652590.052605.002570.00
Glenmark Pharmaceuticals Ltd884.20 -2.04902.60902.60902.60876.10
GMR Infrastructure Ltd18.20 3.7017.5518.1518.6017.85
Godrej Consumer Products Ltd1665.00 -0.741677.451677.301692.301651.00
Godrej Industries Ltd519.30 -0.37521.25522.00525.10514.60
Grasim Industries Ltd1176.45 4.211128.951132.301190.001132.30
Great Eastern Shipping Company Ltd453.90 -3.02468.05473.00475.00451.95
GRUH Finance Ltd387.65 -0.91391.20393.10393.45384.60
Gujarat Pipavav Port Ltd160.90 0.41160.25161.25162.80160.25
Gujarat State Petronet Ltd198.15 2.14194.00194.00204.00192.50
Havells India Ltd483.55 -1.40490.40492.00494.20483.35
HCL Technologies Ltd816.00 0.42812.55812.55824.40810.00
HDFC Bank Ltd1535.00 2.561496.751500.001538.001497.10
Hero MotoCorp Ltd3200.00 -0.153204.903204.903218.853190.00
Hexaware Technologies Ltd218.25 1.25215.55215.40225.00209.90
Hindalco Industries Ltd191.00 1.81187.60188.30191.40187.15
Hindustan Petroleum Corporation Ltd559.00 0.51556.15559.95561.25549.00
Hindustan Unilever Ltd904.25 -0.22906.20909.55909.55899.10
Hindustan Zinc Ltd274.50 0.38273.45275.00275.60270.00
Housing Development & Infrastructure Ltd94.20 2.7391.7092.1096.8092.10
Housing Development Finance Corporation Ltd1530.00 1.521507.151508.551538.001508.55
ICICI Bank Ltd269.30 0.06269.15270.60271.40265.20
IDBI Bank Ltd74.15 2.6372.2572.5074.4072.50
Idea Cellular Ltd85.00 -0.1285.1086.1086.5084.60
IDFC Bank Ltd58.70 -0.0958.7559.0059.1558.60
IDFC Ltd57.50 0.3557.3057.5058.0557.30
Indiabulls Housing Finance Ltd1009.90 2.02989.90997.001013.20992.00
Indian Hotels Co Ltd125.50 -0.71126.40126.30127.75125.10
Indian Oil Corporation Ltd422.00 -0.60424.55426.00426.60416.40
Indraprastha Gas Ltd1052.05 -0.741059.901062.051068.801047.40
IndusInd Bank Ltd1430.00 -0.331434.751444.001444.001430.00
Info Edge (India) Ltd818.85 1.13809.70816.00830.90808.00
Infosys Ltd926.50 0.30923.70918.80928.00913.00
Interglobe Aviation Ltd1119.95 0.631112.901119.001139.001093.60
Ipca Laboratories Ltd597.00 -0.32598.90601.00602.00580.90
IRB Infrastructure Developers Ltd246.90 0.37246.00252.00254.40246.00
ITC Ltd276.25 0.69274.35276.00277.10271.25
Jain Irrigation Systems Ltd109.95 -1.65111.80112.60115.55109.30
Jet Airways (India) Ltd511.00 1.24504.75506.90525.00505.00
Jindal Steel & Power Ltd113.50 1.34112.00112.70116.35112.00
JSW Energy Ltd63.30 -0.7863.8063.9564.4563.15
JSW Steel Ltd192.90 2.88187.50188.00195.10185.35
Jubilant Foodworks Ltd1044.90 1.391030.601031.001057.301023.00
Jubilant Life Sciences Ltd790.00 -2.17807.55828.00828.00765.00
Kansai Nerolac Paints Ltd383.60 -0.29384.70385.00388.00380.75
Karnataka Bank Ltd154.70 0.23154.35155.00156.10154.10
Kotak Mahindra Bank Ltd894.50 1.84878.30879.90896.30877.25
L&T Finance Holdings Ltd127.50 0.91126.35128.00129.30127.35
Larsen & Toubro Ltd1730.25 2.521687.651688.101734.801688.10
LIC Housing Finance Ltd659.00 2.46643.15643.50660.00640.80
Lupin Ltd1362.00 -3.341409.101405.001408.801355.00
Mahindra & Mahindra Financial Services Ltd343.75 -0.46345.35345.00348.30341.40
Mahindra & Mahindra Ltd1263.70 0.331259.601269.001269.001259.00
Marico Ltd299.45 0.17298.95302.00303.30299.10
Maruti Suzuki India Ltd6311.90 1.756203.606205.006332.956200.00
Max Financial Services Ltd642.80 2.05629.90637.00647.40626.70
Mindtree Ltd451.50 0.44449.50450.20453.90446.00
Motherson Sumi Systems Ltd382.10 0.92378.60383.40386.55380.50
MphasiS Ltd527.35 -1.28534.20535.10535.10526.00
MRF Ltd63650.00 0.6463244.0063127.6063800.0063100.00
Multi Commodity Exchange of India Ltd1165.00 3.721123.201130.551187.001130.55
Muthoot Finance Ltd396.00 -2.51406.20408.00408.00392.55
Natco Pharma Ltd928.00 -0.68934.35933.00945.80923.00
National Aluminium Company Ltd67.15 0.3766.9067.1067.5067.05
NCC Ltd99.35 2.6396.8096.10100.8596.10
Nestle India Ltd6277.00 -0.826328.706330.006355.956262.00
NHPC Ltd31.85 0.3131.7532.0032.2031.50
NMDC Ltd130.90 1.32129.20130.00131.40129.10
NTPC Ltd165.95 -0.66167.05167.00168.00165.35
Oil & Natural Gas Corpn Ltd181.65 0.97179.90181.00182.20180.65
Oil India Ltd323.00 -0.39324.25324.50325.30322.10
Oracle Financial Services Software Ltd3575.00 -0.323586.403575.053603.603570.00
P I Industries Ltd893.00 3.09866.20875.00900.00873.50
Page Industries Ltd13874.40 -0.3513923.2013986.3014022.0013850.00
Petronet LNG Ltd435.00 0.28433.80435.00439.35429.85
Pidilite Industries Ltd715.50 0.47712.15712.00719.00710.65
Piramal Enterprises Ltd2467.00 5.012349.402370.002471.002362.40
Power Finance Corporation Ltd157.60 0.67156.55156.90158.50155.90
Power Grid Corporation of India Ltd205.50 -0.05205.60206.60206.70204.15
Procter & Gamble Hygiene and Health Care Ltd7300.05 -0.647347.307325.007335.707290.00
Punjab National Bank155.55 0.32155.05155.30156.95154.30
Rajesh Exports Ltd603.80 0.22602.50606.00616.00603.55
Reliance Capital Ltd612.50 0.53609.25611.00614.60607.30
Reliance Communications Ltd34.15 0.7433.9034.1034.8033.80
Reliance Industries Ltd1416.95 1.231399.751410.001433.751400.10
Reliance Infrastructure Ltd583.10 1.37575.20576.90588.35576.90
Reliance Power Ltd49.60 5.0847.2047.4050.4547.25
Rural Electrification Corporation Ltd205.50 0.29204.90205.40207.00204.05
Sanofi India Ltd4405.00 -1.714481.504444.004534.204367.50
Shree Cement Ltd18530.00 5.5017563.2017608.3018700.0017483.00
Shriram City Union Finance Ltd2295.00 -0.442305.202294.352308.002290.35
Shriram Transport Finance Company Ltd1058.00 0.241055.501070.001070.001044.65
Siemens Ltd1313.15 0.231310.101302.051322.501302.05
South Indian Bank Ltd24.95 4.6123.8524.3025.6024.20
SRF Ltd1709.05 0.311703.801707.551731.701695.65
State Bank of India285.85 1.31282.15282.50287.35281.00
Steel Authority of India Ltd60.20 -0.2560.3560.5060.9060.15
Strides Shasun Ltd1100.05 1.541083.351088.501112.001087.80
Sun Pharma Advanced Research Company Ltd324.80 -1.34329.20331.40331.85324.80
Sun Pharmaceuticals Industries Ltd642.50 0.38640.05635.05645.00632.55
Sun TV Network Ltd929.30 -0.87937.45946.00950.00920.70
Supreme Industries Ltd1076.20 -0.041076.601077.801088.351075.05
Suzlon Energy Ltd20.00 0.7619.8519.8520.1519.80
Tata Chemicals Ltd633.90 -0.67638.20639.40641.10632.10
Tata Communications Ltd709.00 0.51705.40708.00711.00691.10
Tata Consultancy Services Ltd2326.00 0.642311.202300.002337.052283.90
Tata Elxsi Ltd1583.00 2.601542.851548.551585.001544.70
Tata Global Beverages Ltd151.75 0.17151.50151.50153.05151.00
Tata Motors Ltd445.00 1.04440.40440.70449.00439.05
Tata Motors-DVR271.60 0.37270.60271.00272.80269.10
Tata Power Company Ltd85.85 2.2683.9584.5086.2084.25
Tata Steel Ltd451.40 0.11450.90451.00454.45447.40
Tech Mahindra Ltd429.05 0.52426.85427.80431.90424.75
The Ramco Cements Ltd693.40 2.53676.30676.30695.00676.00
Thermax Ltd1039.65 2.211017.151017.151067.851012.00
Titan Company Ltd481.00 0.35479.30480.00485.70475.45
Torrent Pharmaceuticals Ltd1475.50 2.601438.151431.251475.501420.10
Torrent Power Ltd230.50 4.96219.60220.65233.95219.90
TV18 Broadcast Ltd41.95 -0.2442.0542.5042.8541.70
TVS Motor Company Ltd484.35 0.29482.95485.60489.00480.95
UltraTech Cement Ltd4136.00 4.213968.753978.304206.803978.30
Union Bank of India159.40 1.76156.65157.00160.90156.45
United Breweries Ltd768.75 2.27751.70744.00768.90743.60
United Spirits Ltd1925.00 1.161903.001903.001942.001903.00
UPL Ltd792.55 1.60780.10783.00800.50782.00
Vakrangee Ltd347.00 0.35345.80345.00349.00345.00
Vedanta Ltd231.00 -0.58232.35232.00233.40227.55
Voltas Ltd413.05 -0.33414.40414.20417.50412.40
Welspun India Ltd94.25 0.2794.0094.7595.9593.70
Wipro Ltd493.25 0.01493.20490.00494.00484.75
Wockhardt Ltd731.85 -1.10740.00741.55744.25727.20
Yes Bank Ltd1556.00 0.811543.451546.001572.901544.25
Zee Entertainment Enterprises Ltd521.00 -1.43528.55528.75531.45521.00

Market on Mobile




Hot Searches  •  neyveli lignite corporation  •  axis  •  jindal steel  •  relcap  •  bharti  •  lanco infra  •  ashiana housing  •  mangalam cement  •  gic housing  •  tata power
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech