Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:23 Feb 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1182.75 [ -2.05% ]TCS 2481.80 [ +2.92% ]

Sensex28892.97
28.26 0.10%

Nifty8939.50
12.60 0.14%

Midcap13532.11
25.18 0.19%

Smallcap13587.78
14.75 0.11%




Home » BSE Indices » BSE-200

BSE-200

 : 3874.76 0.09%   Prev: 3871.27  |  Open: 3875.66  | High: 3894.19  | Low: 3870.89

• 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 Ltd1199.25 -1.061212.051205.001206.901190.10
ACC Ltd1437.40 -0.791448.851448.001452.951430.00
Adani Enterprises Ltd96.65 2.2894.5094.7097.7093.90
Adani Ports & Special Economic Zone Ltd297.45 -0.87300.05300.85303.05296.00
Adani Power Ltd38.10 3.6736.7536.7538.4036.05
Aditya Birla Fashion & Retail Ltd156.60 -1.32158.70158.55160.00155.20
Aditya Birla Nuvo Ltd1493.45 -0.821505.801500.001514.051472.50
AIA Engineering Ltd1475.30 -0.371480.801479.001488.301470.00
Ajanta Pharma Ltd1703.55 -0.601713.901720.901724.451696.50
Alembic Pharmaceuticals Ltd571.50 -2.01583.20588.00588.00568.60
Alkem Laboratories Ltd2073.85 2.552022.352010.002095.002010.00
Amara Raja Batteries Ltd846.45 -0.35849.45850.05854.00843.55
Ambuja Cements Ltd231.90 -0.47233.00233.15234.60231.00
Apollo Hospitals Enterprise Ltd1323.20 0.061322.451325.001344.001316.00
Apollo Tyres Ltd184.25 2.45179.85180.90185.05179.70
Arvind Ltd371.85 -1.24376.50376.50378.90370.00
Ashok Leyland Ltd90.60 -1.9592.4092.5092.7590.25
Asian Paints Ltd1008.80 -1.101020.051028.001030.001006.10
Aurobindo Pharma Ltd667.15 -1.58677.85678.00680.55663.40
Axis Bank Ltd527.65 0.61524.45525.00529.80518.10
Bajaj Auto Ltd2812.05 0.442799.802799.802823.952789.00
Bajaj Finance Ltd1068.05 -1.031079.201080.001099.001065.00
Bajaj Finserv Ltd3861.05 2.973749.753750.703900.303750.70
Bajaj Holdings & Investment Ltd2062.25 1.562030.552040.002080.002040.00
Bank of Baroda168.15 0.27167.70167.15169.80167.00
Bank of India127.65 -0.08127.75127.00128.90126.80
Bata India Ltd498.00 -1.52505.70510.00512.00494.50
Bayer CropScience Ltd3857.80 -2.093939.953956.753957.003830.00
Berger Paints India Ltd231.05 1.20228.30228.50232.05226.50
Bharat Electronics Ltd1507.10 -0.211510.251509.001544.001500.95
Bharat Financial Inclusion Ltd870.30 0.89862.65860.00884.75860.00
Bharat Forge Ltd1070.40 0.601064.051060.001094.001060.00
Bharat Heavy Electricals Ltd153.50 -0.52154.30152.00155.45152.00
Bharat Petroleum Corporation Ltd716.20 0.32713.90711.10720.95707.00
Bharti Airtel Ltd366.05 1.36361.15371.80400.65363.50
Bharti Infratel Ltd298.10 -0.77300.40301.95303.60296.05
Biocon Ltd1114.60 0.131113.201112.001126.801109.80
Blue Dart Express Ltd4256.25 -0.754288.354310.004318.854240.00
Bosch Ltd21976.00 -0.4222068.8022058.1022124.9021764.50
Britannia Industries Ltd3228.40 -0.243236.103236.103276.003211.25
Cadila Healthcare Ltd430.05 -1.04434.55434.00439.40427.10
Canara Bank291.30 -0.05291.45290.55294.40290.00
Castrol India Ltd417.70 -1.42423.70423.05427.00416.55
Central Bank of India84.90 -0.1285.0085.4085.7084.20
Century Textiles & Industries Ltd946.20 2.23925.60925.00949.40917.40
CESC Ltd856.25 -1.94873.15865.00865.00851.25
Cholamandalam Investment & Finance Company Ltd1013.45 -0.361017.101017.001022.451012.00
Cipla Ltd591.60 0.64587.85590.00595.00586.00
Coal India Ltd328.50 0.15328.00330.00332.00327.10
Colgate-Palmolive (India) Ltd893.75 -0.79900.85901.00904.45886.80
Container Corporation Of India Ltd1189.00 -1.771210.451211.001222.001185.00
CRISIL Ltd2032.20 -0.102034.302025.002044.202004.30
Crompton Greaves Consumer Electrical Ltd200.35 6.63187.90188.00206.20188.00
Cummins India Ltd883.95 -0.56888.95888.00895.00879.00
Dabur India Ltd269.70 -0.09269.95270.05272.55268.75
Dewan Housing Finance Corporation Ltd330.75 4.22317.35317.60332.00317.60
Dish TV India Ltd93.50 -0.5894.0594.2096.1092.60
Divis Laboratories Ltd749.30 -0.25751.20751.20757.75747.00
DLF Ltd148.50 1.75145.95146.00149.25145.30
Dr Reddys Laboratories Ltd2890.15 -0.312899.252920.002920.002881.10
Eicher Motors Ltd24889.60 -0.5725032.7025124.8025300.0024727.00
Emami Ltd1079.35 0.111078.151075.001088.901072.95
Engineers India Ltd147.85 -2.02150.90150.80151.95147.10
Exide Industries Ltd212.40 -0.38213.20213.75215.20210.80
Federal Bank Ltd84.05 -0.1284.1584.4085.4083.55
GAIL (India) Ltd517.10 -0.35518.90515.60528.00513.75
Gillette India Ltd4097.80 0.104093.554127.004127.004076.00
GlaxoSmithkline Consumer Healthcare Ltd5204.70 2.035101.055136.005219.805119.65
Glaxosmithkline Pharma Ltd2666.40 -0.282674.002688.752688.752660.00
Glenmark Pharmaceuticals Ltd934.05 -1.11944.50938.90950.00925.25
GMR Infrastructure Ltd14.88 -0.1314.9014.9015.1014.80
Godrej Consumer Products Ltd1668.20 -2.071703.401705.001706.501662.95
Godrej Industries Ltd505.60 0.21504.55504.35507.60497.50
Grasim Industries Ltd1023.35 -2.321047.651045.001055.001016.25
Great Eastern Shipping Company Ltd369.25 -0.34370.50370.40371.00367.55
GRUH Finance Ltd372.75 1.25368.15365.00382.00365.00
Gujarat Pipavav Port Ltd157.20 0.16156.95155.00161.00155.00
Gujarat State Petronet Ltd157.40 -0.76158.60158.75160.35156.20
Havells India Ltd409.10 -0.66411.80414.70416.70406.05
HCL Technologies Ltd842.60 0.69836.80834.50851.00834.50
HDFC Bank Ltd1394.70 -0.321399.201402.001420.001388.00
Hero MotoCorp Ltd3177.20 0.393164.803150.003199.003149.55
Hexaware Technologies Ltd220.30 0.57219.05219.10222.55219.10
Hindalco Industries Ltd182.10 1.17180.00179.50183.45179.35
Hindustan Petroleum Corporation Ltd571.00 3.21553.25553.80573.20553.35
Hindustan Unilever Ltd858.35 -0.75864.85868.00871.80855.75
Hindustan Zinc Ltd302.20 -0.03302.30302.00305.15296.50
Housing Development & Infrastructure Ltd68.25 3.6465.8566.4068.6566.10
Housing Development Finance Corporation Ltd1385.10 -0.691394.751396.001405.251378.70
ICICI Bank Ltd284.45 -0.52285.95285.00288.75282.05
IDBI Bank Ltd81.75 0.0081.7583.0083.5081.30
Idea Cellular Ltd119.65 6.40112.45114.75122.40114.75
IDFC Bank Ltd62.70 -0.5663.0563.2063.3562.55
IDFC Ltd53.00 -0.5653.3053.1053.8552.50
Indiabulls Housing Finance Ltd864.90 -0.70871.00872.00879.75857.40
Indian Hotels Co Ltd121.90 -0.04121.95122.00122.40120.05
Indian Oil Corporation Ltd385.10 -1.16389.60391.00392.05383.60
Indraprastha Gas Ltd1034.55 -0.141036.051040.101046.401029.25
IndusInd Bank Ltd1339.70 0.921327.551323.501350.001323.50
Info Edge (India) Ltd848.65 0.87841.35836.10852.20836.10
Infosys Ltd1009.05 1.73991.85991.001019.90991.00
Interglobe Aviation Ltd838.05 -1.20848.25848.50849.30835.00
Ipca Laboratories Ltd540.95 -0.19542.00544.65544.65538.45
IRB Infrastructure Developers Ltd231.50 -0.19231.95233.00234.25229.90
ITC Ltd265.70 0.83263.50264.00267.15261.65
Jain Irrigation Systems Ltd93.70 -1.2194.8594.8095.3593.25
Jet Airways (India) Ltd422.10 -0.39423.75425.00426.25413.50
Jindal Steel & Power Ltd116.75 5.85110.30109.85118.00107.65
JSW Energy Ltd62.70 -0.5663.0562.9063.4562.50
JSW Steel Ltd186.45 0.76185.05185.60187.15184.15
Jubilant Foodworks Ltd1005.90 -0.401009.951009.051023.001000.05
Jubilant Life Sciences Ltd707.55 -0.25709.35710.00717.60703.95
Kansai Nerolac Paints Ltd365.65 0.55363.65363.00374.40362.00
Karnataka Bank Ltd129.85 1.72127.65129.00130.70127.90
Kotak Mahindra Bank Ltd808.85 1.67795.60790.00812.00790.00
L&T Finance Holdings Ltd116.30 -0.68117.10118.00118.40115.55
Larsen & Toubro Ltd1486.05 0.601477.251475.001504.751470.00
LIC Housing Finance Ltd565.65 1.09559.55562.00568.35562.00
Lupin Ltd1453.35 -0.091454.601452.001464.851446.45
Mahindra & Mahindra Financial Services Ltd291.10 -0.44292.40293.80295.90290.55
Mahindra & Mahindra Ltd1308.55 -0.211311.301311.301315.001299.65
Marico Ltd269.15 -1.39272.95271.50274.15267.15
Maruti Suzuki India Ltd6034.70 -0.736079.306099.006099.006015.10
Max Financial Services Ltd577.45 0.79572.95571.00579.80568.00
Mindtree Ltd469.95 0.36468.25468.00473.15467.50
Motherson Sumi Systems Ltd349.35 -0.60351.45350.00354.00346.00
MphasiS Ltd587.10 1.61577.80584.00590.75582.10
MRF Ltd51426.90 3.3649755.4049764.7051597.9049704.50
Multi Commodity Exchange of India Ltd1139.95 1.521122.851126.001142.651122.30
Muthoot Finance Ltd352.95 0.97349.55351.05364.30349.75
Natco Pharma Ltd810.20 4.69773.90769.90816.85768.95
National Aluminium Company Ltd65.80 1.6264.7564.3066.3564.20
NCC Ltd81.80 -1.3382.9083.4083.5081.30
Nestle India Ltd6366.65 -0.466396.356373.806414.306325.00
NHPC Ltd30.15 -0.5030.3030.3030.4529.85
NMDC Ltd141.95 -0.07142.05142.05144.35141.05
NTPC Ltd165.30 -0.78166.60167.75167.85164.20
Oil & Natural Gas Corpn Ltd195.65 0.03195.60196.25196.90194.25
Oil India Ltd326.75 -0.05326.90330.95330.95325.25
Oracle Financial Services Software Ltd3693.90 1.403642.803600.603713.003568.00
P I Industries Ltd856.50 0.10855.65860.00863.65850.05
Page Industries Ltd14002.80 0.8813880.9013840.0014077.0013808.10
Petronet LNG Ltd401.05 0.93397.35398.00406.00396.00
Pidilite Industries Ltd688.10 -1.01695.15696.00702.75686.00
Piramal Enterprises Ltd1866.45 -1.661897.951900.001906.751850.00
Power Finance Corporation Ltd134.95 -1.89137.55138.20138.30134.35
Power Grid Corporation of India Ltd199.10 -1.09201.30201.30202.15198.60
Procter & Gamble Hygiene and Health Care Ltd7030.60 -0.357055.157045.407074.907005.05
Punjab National Bank140.40 -1.16142.05142.00143.40140.00
Rajesh Exports Ltd511.20 -0.82515.45517.00524.80509.50
Reliance Capital Ltd519.35 -0.88523.95524.50526.50516.40
Reliance Communications Ltd36.90 3.2235.7536.4038.0536.15
Reliance Industries Ltd1182.60 -2.071207.651213.901222.301179.20
Reliance Infrastructure Ltd557.60 -1.43565.70568.00568.00554.50
Reliance Power Ltd46.00 -0.2246.1046.1546.5545.65
Rural Electrification Corporation Ltd158.20 0.09158.05158.00159.80156.30
Sanofi India Ltd4138.65 -0.874174.904196.204197.004120.00
Shree Cement Ltd16394.80 1.7616111.9016135.0016510.0016104.90
Shriram City Union Finance Ltd1908.40 0.701895.201910.001930.001905.00
Shriram Transport Finance Company Ltd934.50 -1.15945.40954.90954.90930.00
Siemens Ltd1202.80 -1.081215.901215.001224.601197.00
South Indian Bank Ltd20.55 0.2420.5020.5020.7020.35
SRF Ltd1552.15 -1.411574.351574.101585.951548.00
State Bank of India270.50 -0.48271.80271.90273.00269.80
Steel Authority of India Ltd60.10 -0.6660.5060.3060.5059.65
Strides Shasun Ltd1169.00 1.271154.301151.001178.001151.00
Sun Pharma Advanced Research Company Ltd317.40 0.97314.35315.60324.00315.05
Sun Pharmaceuticals Industries Ltd675.40 0.75670.40671.00681.00667.90
Sun TV Network Ltd704.65 1.15696.65697.00707.90691.30
Supreme Industries Ltd986.90 -0.69993.75990.00995.00985.00
Suzlon Energy Ltd18.10 2.2617.7017.9018.4017.90
Tata Chemicals Ltd576.45 -1.11582.90585.00588.00574.65
Tata Communications Ltd742.10 0.12741.20745.00753.95738.40
Tata Consultancy Services Ltd2481.65 2.992409.552410.002491.002410.00
Tata Elxsi Ltd1471.50 -0.931485.251480.001496.701466.00
Tata Global Beverages Ltd139.25 -0.57140.05139.30140.90138.55
Tata Motors Ltd462.00 0.40460.15464.00464.90457.65
Tata Motors-DVR281.75 -0.37282.80285.00285.95280.00
Tata Power Company Ltd83.50 -0.6584.0584.1085.3083.10
Tata Steel Ltd485.10 0.37483.30485.00487.00478.50
Tech Mahindra Ltd503.20 -0.84507.45505.00515.00500.00
The Ramco Cements Ltd652.50 -2.49669.15665.00670.00646.00
Thermax Ltd851.15 0.04850.80853.00854.45850.10
Titan Company Ltd432.65 -1.69440.10442.10442.35431.40
Torrent Pharmaceuticals Ltd1295.55 -0.861306.851300.151303.751283.00
Torrent Power Ltd200.85 -2.14205.25204.90206.70199.60
TV18 Broadcast Ltd39.90 -0.2540.0040.4040.6539.75
TVS Motor Company Ltd433.35 1.50426.95425.05436.00425.05
UltraTech Cement Ltd3789.55 0.403774.603770.003799.003760.65
Union Bank of India144.25 -1.97147.15147.50147.90143.90
United Breweries Ltd785.60 -0.87792.50778.00798.20778.00
United Spirits Ltd2332.70 -2.692397.302405.002405.002322.05
UPL Ltd718.40 1.41708.40705.00722.50705.00
Vakrangee Ltd314.30 0.10314.00314.00315.60312.45
Vedanta Ltd262.35 -0.44263.50258.15267.00258.15
Voltas Ltd356.80 0.55354.85356.00363.45354.80
Welspun India Ltd91.55 2.1289.6589.8592.5088.45
Wipro Ltd485.55 2.53473.55474.50489.80472.00
Wockhardt Ltd705.55 -0.65710.20711.00722.95699.70
Yes Bank Ltd1444.60 -0.261448.301445.001455.001440.00
Zee Entertainment Enterprises Ltd518.40 0.18517.45517.45522.50513.55

Market on Mobile




Hot Searches  •  coal india  •  punjab national bank  •  gic housing  •  hindustan zinc  •  tatast  •  skf india  •  reliance cap  •  solar industries  •  bank of india  •  hindustan unilever
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech