Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:26 May 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1337.30 [ +2.68% ]TCS 2578.25 [ -1.77% ]

Sensex31028.21
278.18 0.90%

Nifty9595.10
85.35 0.90%

Midcap14519.90
292.89 2.06%

Smallcap15086.26
237.53 1.60%




Home » BSE Indices » BSE-200

BSE-200

 : 4153.07 1.18%   Prev: 4104.83  |  Open: 4109.07  | High: 4155.35  | Low: 4103.92

• 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 Ltd1478.40 0.001478.401470.601509.201468.40
ACC Ltd1625.40 0.681614.401630.001635.051608.30
Adani Enterprises Ltd116.05 -0.09116.15116.15117.75115.10
Adani Ports & Special Economic Zone Ltd346.95 1.82340.75342.70350.65339.05
Adani Power Ltd28.85 0.8728.6028.2029.6528.20
Aditya Birla Fashion & Retail Ltd172.70 3.63166.65165.40172.70164.50
Aditya Birla Nuvo Ltd1620.00 0.751607.951610.651632.051603.55
AIA Engineering Ltd1384.25 3.031343.501350.001384.251340.00
Ajanta Pharma Ltd1595.80 -1.191615.101603.851626.301569.35
Alembic Pharmaceuticals Ltd556.90 -2.46570.95567.00570.00553.80
Alkem Laboratories Ltd1903.00 4.111827.851828.001903.001828.00
Amara Raja Batteries Ltd864.00 3.17837.45836.00884.55836.00
Ambuja Cements Ltd240.65 0.40239.70239.70242.90238.30
Apollo Hospitals Enterprise Ltd1233.00 2.391204.201205.001233.001198.00
Apollo Tyres Ltd231.45 1.74227.50227.00235.70224.00
Arvind Ltd381.00 2.34372.30374.00382.00371.75
Ashok Leyland Ltd91.70 6.5786.0587.3593.0587.35
Asian Paints Ltd1134.80 2.021112.351122.001149.901122.00
Aurobindo Pharma Ltd535.60 1.85525.85526.20542.65525.50
Axis Bank Ltd509.50 0.62506.35508.00512.80504.70
Bajaj Auto Ltd2810.15 -0.412821.602816.502839.152796.80
Bajaj Finance Ltd1317.55 4.561260.051261.001325.451261.00
Bajaj Finserv Ltd4005.95 0.273995.254014.004078.453900.00
Bajaj Holdings & Investment Ltd2050.00 -0.382057.852100.002100.002050.00
Bank of Baroda179.80 -0.80181.25181.50182.00178.05
Bank of India148.65 -0.10148.80148.90150.50145.00
Bata India Ltd537.00 1.91526.95528.00539.00527.40
Bayer CropScience Ltd4281.00 -0.234290.904308.354341.004280.00
Berger Paints India Ltd260.00 7.04242.90244.80260.85244.80
Bharat Electronics Ltd174.95 1.51172.35173.95175.40170.65
Bharat Financial Inclusion Ltd738.30 0.44735.10734.70754.55727.35
Bharat Forge Ltd1140.00 2.691110.101113.001140.001107.80
Bharat Heavy Electricals Ltd158.40 4.49151.60152.00160.50152.00
Bharat Petroleum Corporation Ltd750.25 3.35725.95719.00753.95704.10
Bharti Airtel Ltd373.70 1.12369.55368.00380.10367.65
Bharti Infratel Ltd370.80 -0.68373.35370.00377.10366.60
Biocon Ltd942.00 0.92933.45935.50949.50914.50
Blue Dart Express Ltd4404.95 1.994318.904335.554482.954318.90
Bosch Ltd23599.00 0.8323405.7023611.3023906.2023282.00
Britannia Industries Ltd3412.60 -2.903514.603515.003542.603400.55
Cadila Healthcare Ltd445.00 4.26426.80423.00447.30420.25
Canara Bank358.50 0.01358.45360.00363.65355.90
Castrol India Ltd423.55 1.94415.50415.50425.00415.45
Central Bank of India103.55 -1.05104.65104.35106.00103.50
Century Textiles & Industries Ltd1070.25 1.111058.551059.001079.651056.60
CESC Ltd900.20 1.37888.05890.00905.90887.30
Cholamandalam Investment & Finance Company Ltd1019.85 2.54994.601045.001045.00999.05
Cipla Ltd491.60 -2.48504.10480.00504.15479.00
Coal India Ltd268.50 0.96265.95267.00269.20266.00
Colgate-Palmolive (India) Ltd998.50 1.61982.65985.001005.00982.75
Container Corporation Of India Ltd1210.10 4.491158.151179.001216.251179.00
CRISIL Ltd1870.85 -0.331877.001893.351906.801870.70
Crompton Greaves Consumer Electrical Ltd225.50 3.20218.50220.00226.00219.20
Cummins India Ltd945.00 2.22924.45930.10955.95923.05
Dabur India Ltd270.50 0.28269.75270.00271.40267.75
Dewan Housing Finance Corporation Ltd412.00 1.44406.15413.90416.10409.40
Dish TV India Ltd87.05 6.7481.5582.9087.5082.00
Divis Laboratories Ltd546.65 -0.84551.30548.00561.25543.00
DLF Ltd194.40 -0.10194.60195.10197.25192.60
Dr Reddys Laboratories Ltd2411.70 -0.642427.302472.002548.752405.00
Eicher Motors Ltd28348.40 1.4127954.1027954.1028619.9027917.80
Emami Ltd1100.00 1.051088.551089.301100.001086.90
Engineers India Ltd158.25 2.29154.70155.25159.15154.40
Exide Industries Ltd232.70 2.06228.00227.95237.00226.10
Federal Bank Ltd112.70 1.81110.70111.00113.60111.00
GAIL (India) Ltd401.00 -0.10401.40401.50403.00398.15
Gillette India Ltd4704.90 0.874664.304642.654794.454630.65
GlaxoSmithkline Consumer Healthcare Ltd5320.45 1.595237.255279.505344.005279.50
Glaxosmithkline Pharma Ltd2361.15 -0.322368.802368.802383.002352.90
Glenmark Pharmaceuticals Ltd620.55 1.41611.95615.00628.70611.95
GMR Infrastructure Ltd15.95 4.5915.2515.2516.0015.15
Godrej Consumer Products Ltd1840.90 2.671792.951787.251844.001782.30
Godrej Industries Ltd593.45 1.64583.85585.85596.55577.35
Grasim Industries Ltd1110.00 1.411094.601099.001121.301094.00
Great Eastern Shipping Company Ltd395.10 -1.40400.70401.00405.45391.80
GRUH Finance Ltd394.05 0.03393.95393.40398.50391.50
Gujarat Pipavav Port Ltd149.20 0.98147.75149.65150.00147.75
Gujarat State Petronet Ltd170.05 -2.13173.75174.50174.50170.00
Havells India Ltd471.40 2.57459.60457.45474.90455.70
HCL Technologies Ltd857.30 -0.17858.80858.80865.30857.20
HDFC Bank Ltd1630.00 0.791617.151613.701631.501602.00
Hero MotoCorp Ltd3616.10 0.013615.753625.003659.003606.55
Hexaware Technologies Ltd251.20 -0.36252.10251.90256.45250.20
Hindalco Industries Ltd198.55 4.72189.60190.00202.90189.35
Hindustan Petroleum Corporation Ltd567.45 11.43509.25509.00572.40496.00
Hindustan Unilever Ltd1040.70 -0.241043.201040.001046.401032.25
Hindustan Zinc Ltd240.05 2.32234.60235.40244.00232.15
Housing Development & Infrastructure Ltd87.70 1.4586.4586.9088.7085.70
Housing Development Finance Corporation Ltd1545.50 0.461538.451539.001562.751531.55
ICICI Bank Ltd321.65 1.28317.60317.80323.30316.50
IDBI Bank Ltd62.70 1.1362.0062.3063.5062.10
Idea Cellular Ltd79.65 0.3179.4079.4581.2079.35
IDFC Bank Ltd58.50 1.6557.5558.0058.7057.45
IDFC Ltd59.20 2.7857.6058.7059.5057.65
Indiabulls Housing Finance Ltd1084.30 3.671045.901049.951089.001048.00
Indian Hotels Co Ltd137.40 0.77136.35137.60139.10135.25
Indian Oil Corporation Ltd426.35 -2.82438.70432.00433.40416.30
Indraprastha Gas Ltd1031.90 4.63986.20989.501032.40987.40
IndusInd Bank Ltd1482.60 1.371462.551462.001484.901452.15
Info Edge (India) Ltd869.55 1.98852.70859.00874.00856.60
Infosys Ltd996.20 1.46981.90980.001000.00980.00
Interglobe Aviation Ltd1086.80 1.221073.701085.801107.401083.10
Ipca Laboratories Ltd501.10 2.67488.05492.00507.90488.00
IRB Infrastructure Developers Ltd226.00 0.58224.70225.00229.50223.90
ITC Ltd305.55 1.95299.70302.05313.40300.00
Jain Irrigation Systems Ltd98.45 1.8696.6597.5099.9097.15
Jet Airways (India) Ltd482.30 3.01468.20472.50491.65472.50
Jindal Steel & Power Ltd124.70 5.32118.40119.80125.25119.00
JSW Energy Ltd64.55 1.4163.6564.0065.7063.60
JSW Steel Ltd199.15 3.32192.75193.20202.80192.00
Jubilant Foodworks Ltd988.00 -2.111009.251021.951033.95984.00
Jubilant Life Sciences Ltd706.60 -0.40709.45713.00721.75704.85
Kansai Nerolac Paints Ltd403.50 1.32398.25399.00411.80399.00
Karnataka Bank Ltd168.15 5.49159.40159.30168.15159.00
Kotak Mahindra Bank Ltd963.10 0.62957.15960.00968.00952.70
L&T Finance Holdings Ltd130.90 1.43129.05129.90131.90128.20
Larsen & Toubro Ltd1787.25 1.051768.701768.101799.151753.30
LIC Housing Finance Ltd703.60 2.27687.95686.90706.90686.30
Lupin Ltd1111.90 -2.291137.951138.001163.601099.00
Mahindra & Mahindra Financial Services Ltd311.65 2.63303.65303.00316.00299.85
Mahindra & Mahindra Ltd1335.00 0.671326.151330.001346.851327.50
Marico Ltd316.00 0.27315.15315.15322.00311.70
Maruti Suzuki India Ltd7085.00 1.476982.706989.907091.956940.05
Max Financial Services Ltd564.00 0.16563.10565.55576.45559.00
Mindtree Ltd534.60 -1.32541.75541.90543.45532.05
Motherson Sumi Systems Ltd447.00 3.53431.75430.10451.50430.10
MphasiS Ltd580.05 1.23573.00572.15584.80570.00
MRF Ltd65300.00 2.3663791.9064000.0065600.0063902.80
Multi Commodity Exchange of India Ltd993.30 0.10992.351007.801007.80987.80
Muthoot Finance Ltd398.55 2.46389.00392.50403.25390.85
Natco Pharma Ltd892.00 0.00892.00890.00909.00890.00
National Aluminium Company Ltd68.35 2.6366.6067.4568.8067.20
NCC Ltd87.40 1.8685.8086.6088.0085.00
Nestle India Ltd6600.00 1.456505.906558.006725.006530.55
NHPC Ltd30.55 4.2729.3029.2531.6029.10
NMDC Ltd116.65 -0.72117.50115.25119.55112.25
NTPC Ltd156.00 -0.22156.35156.05156.50155.55
Oil & Natural Gas Corpn Ltd175.80 0.95174.15175.00177.90174.10
Oil India Ltd310.95 1.11307.55309.10311.85305.00
Oracle Financial Services Software Ltd3552.20 -0.453568.253553.803575.403548.70
P I Industries Ltd821.00 1.25810.85814.75827.85813.00
Page Industries Ltd14341.00 0.7314236.5014124.5014400.0014124.50
Petronet LNG Ltd443.10 2.38432.80433.20444.90431.35
Pidilite Industries Ltd763.05 3.35738.35739.35770.00738.45
Piramal Enterprises Ltd2723.00 1.062694.502702.902744.002702.45
Power Finance Corporation Ltd144.75 1.86142.10141.90145.50138.20
Power Grid Corporation of India Ltd203.80 2.57198.70200.00204.00198.30
Procter & Gamble Hygiene and Health Care Ltd7530.00 1.337430.857499.007565.957487.00
Punjab National Bank150.95 0.30150.50151.00153.40149.70
Rajesh Exports Ltd651.25 0.67646.90648.95657.00647.50
Reliance Capital Ltd592.85 2.88576.25580.00601.90576.00
Reliance Communications Ltd26.00 0.1925.9526.0526.2525.40
Reliance Industries Ltd1338.00 2.691302.901302.001344.051301.00
Reliance Infrastructure Ltd507.15 2.03497.05497.05513.80497.00
Reliance Power Ltd43.55 2.7142.4042.5043.7042.30
Rural Electrification Corporation Ltd204.55 -0.37205.30203.00206.75196.45
Sanofi India Ltd4010.00 -1.174057.304054.254077.003990.00
Shree Cement Ltd17620.00 0.0717608.3017521.6017950.1017521.60
Shriram City Union Finance Ltd2243.25 3.242172.852200.002278.002160.05
Shriram Transport Finance Company Ltd985.00 2.04965.35967.95994.95967.95
Siemens Ltd1380.00 2.371348.051352.751392.851349.05
South Indian Bank Ltd27.05 4.8425.8025.8027.1525.80
SRF Ltd1672.00 3.631613.401628.851674.651611.95
State Bank of India288.45 -0.53290.00290.00290.75285.30
Steel Authority of India Ltd59.20 3.7757.0557.1059.7057.05
Strides Shasun Ltd918.00 2.27897.65900.00929.90897.95
Sun Pharma Advanced Research Company Ltd286.35 1.49282.15282.80288.45278.95
Sun Pharmaceuticals Industries Ltd568.55 -3.93591.80592.00598.45564.90
Sun TV Network Ltd809.75 1.89794.70801.00814.00790.45
Supreme Industries Ltd1143.55 1.531126.301136.651155.001103.95
Suzlon Energy Ltd19.80 2.0619.4019.4019.9019.20
Tata Chemicals Ltd612.10 -0.46614.95614.75626.00607.75
Tata Communications Ltd654.50 0.06654.10653.55664.50652.60
Tata Consultancy Services Ltd2571.05 -1.872619.952624.002636.002571.05
Tata Elxsi Ltd1359.30 2.231329.701337.501369.451337.50
Tata Global Beverages Ltd146.75 2.30143.45144.00146.90144.00
Tata Motors Ltd480.75 1.11475.45475.00487.00472.85
Tata Motors-DVR287.00 1.63282.40283.45289.55281.80
Tata Power Company Ltd80.90 0.6880.3580.3581.3079.50
Tata Steel Ltd511.80 5.46485.30487.75514.80485.50
Tech Mahindra Ltd430.75 0.94426.75430.00434.00420.60
The Ramco Cements Ltd685.00 -1.91698.35709.00709.00677.40
Thermax Ltd1007.40 1.72990.401007.401022.00980.50
Titan Company Ltd472.00 1.64464.40465.50477.55463.10
Torrent Pharmaceuticals Ltd1224.00 -0.141225.751212.001237.501212.00
Torrent Power Ltd193.55 -2.32198.15197.55198.00193.10
TV18 Broadcast Ltd36.50 2.3835.6535.9536.8035.30
TVS Motor Company Ltd534.45 -1.38541.95545.00549.00533.00
UltraTech Cement Ltd4160.00 -0.104164.004140.004213.254140.00
Union Bank of India161.15 -2.10164.60167.25167.25160.70
United Breweries Ltd785.30 0.78779.25773.50798.95773.50
United Spirits Ltd2059.10 2.852002.002002.002090.501996.90
UPL Ltd837.25 3.16811.60818.00842.40806.00
Vakrangee Ltd350.90 -0.58352.95348.00354.50348.00
Vedanta Ltd242.20 4.02232.85234.00245.70231.65
Voltas Ltd499.90 5.13475.50472.45501.05470.90
Welspun India Ltd84.05 1.4582.8583.5084.8582.50
Wipro Ltd539.00 0.76534.95535.00544.90531.60
Wockhardt Ltd586.55 1.89575.65579.95594.85575.00
Yes Bank Ltd1492.55 1.991463.401476.001500.001464.00
Zee Entertainment Enterprises Ltd518.40 1.44511.05510.50523.00510.50

Market on Mobile




Hot Searches  •  tourism finance  •  gtl infra  •  yesbank  •  union bank of india  •  reliance comm  •  icic  •  bhushan steel  •  dhfl  •  can fin  •  lanco infra
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech