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-500

BSE-500

 : 13164.84 1.21%   Prev: 13007.40  |  Open: 13022.40  | High: 13171.60  | Low: 13008.60

• 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
3M India Ltd14029.90 7.7113025.2013320.0014297.3013274.30
8K Miles Software Services Ltd560.95 0.47558.35558.50565.20557.65
Aarti Industries Ltd829.85 1.15820.45810.00848.90810.00
Aban Offshore Ltd196.95 0.95195.10195.00198.80192.65
ABB India Ltd1478.40 0.001478.401470.601509.201468.40
Abbott India Ltd4103.50 0.054101.354060.004130.004060.00
ACC Ltd1628.75 0.891614.401630.001635.051608.30
Adani Enterprises Ltd115.75 -0.34116.15116.15117.75115.10
Adani Ports & Special Economic Zone Ltd346.95 1.82340.75342.70350.65339.05
Adani Power Ltd28.90 1.0528.6028.2029.6528.20
Adani Transmission Ltd115.20 4.97109.75111.40115.20109.10
Aditya Birla Fashion & Retail Ltd170.75 2.46166.65165.40172.70164.50
Aditya Birla Nuvo Ltd1618.75 0.671607.951610.651632.051603.55
Advanced Enzyme Technologies Ltd406.50 0.93402.75406.90417.90402.00
Aegis Logistics Ltd197.35 2.60192.35192.40200.85191.85
AIA Engineering Ltd1374.60 2.311343.501350.001384.251340.00
Ajanta Pharma Ltd1596.65 -1.141615.101603.851626.301569.35
Akzo Nobel India Ltd1807.30 0.041806.651816.301859.001802.30
Alembic Pharmaceuticals Ltd558.90 -2.11570.95567.00570.00553.80
Alkem Laboratories Ltd1866.20 2.101827.851828.001903.001828.00
Allahabad Bank73.40 -1.1474.2574.5075.4072.70
Allcargo Logistics Ltd178.50 0.48177.65177.50180.00176.45
Amara Raja Batteries Ltd866.65 3.49837.45836.00884.55836.00
Ambuja Cements Ltd240.65 0.40239.70239.70242.90238.30
Amtek Auto Ltd35.95 4.2034.5033.8537.3533.85
Andhra Bank60.15 -1.3961.0061.4561.8059.80
APL Apollo Tubes Ltd1407.20 -1.721431.801433.101450.001387.70
Apollo Hospitals Enterprise Ltd1216.20 1.001204.201205.001233.001198.00
Apollo Tyres Ltd232.25 2.09227.50227.00235.70224.00
Arvind Ltd380.00 2.07372.30374.00382.00371.75
Asahi India Glass Ltd242.55 0.25241.95242.10245.00238.00
Ashok Leyland Ltd91.70 6.5786.0587.3593.0587.35
Ashoka Buildcon Ltd199.30 -0.20199.70199.80203.65199.00
Asian Paints Ltd1131.90 1.761112.351122.001149.901122.00
Astra Microwave Products Ltd136.05 2.37132.90132.70136.80131.70
Astral Poly Technik Ltd587.25 2.59572.40578.10598.50568.00
Astrazeneca Pharma India Ltd937.95 -1.04947.85946.00946.00933.75
Atul Ltd2528.65 1.052502.452504.352558.502504.35
Aurobindo Pharma Ltd533.25 1.41525.85526.20542.65525.50
Avanti Feeds Ltd1419.00 3.421372.101375.001432.451354.00
Axis Bank Ltd511.40 1.00506.35508.00512.80504.70
Bajaj Auto Ltd2816.30 -0.192821.602816.502839.152796.80
Bajaj Corp Ltd360.45 0.21359.70360.25361.60359.00
Bajaj Electricals Ltd359.75 4.12345.50346.75362.00339.95
Bajaj Finance Ltd1317.55 4.561260.051261.001325.451261.00
Bajaj Finserv Ltd4005.95 0.273995.254014.004078.453900.00
Bajaj Hindusthan Sugar Ltd16.10 0.0016.1016.2516.4515.80
Bajaj Holdings & Investment Ltd2062.60 0.232057.852100.002100.002050.00
Balkrishna Industries Ltd1491.25 -0.281495.451509.001530.101480.00
Balmer Lawrie & Company Ltd229.85 4.24220.50226.80233.75221.15
Balrampur Chini Mills Ltd167.60 1.54165.05165.05168.10164.90
Bank of Baroda179.80 -0.80181.25181.50182.00178.05
Bank of India148.65 -0.10148.80148.90150.50145.00
Bank of Maharashtra31.30 2.6230.5030.7031.6030.40
BASF India Ltd1315.65 -0.721325.201324.901334.901301.20
Bata India Ltd536.30 1.77526.95528.00539.00527.40
Bayer CropScience Ltd4295.60 0.114290.904308.354341.004280.00
BEML Ltd1216.70 3.561174.901167.951229.751167.95
Berger Paints India Ltd258.45 6.40242.90244.80260.85244.80
BF Utilities Ltd400.60 2.21391.95389.00407.90389.00
Bharat Electronics Ltd174.95 1.51172.35173.95175.40170.65
Bharat Financial Inclusion Ltd738.30 0.44735.10734.70754.55727.35
Bharat Forge Ltd1132.25 2.001110.101113.001140.001107.80
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 Ltd369.90 -0.92373.35370.00377.10366.60
Biocon Ltd940.35 0.74933.45935.50949.50914.50
Birla Corporation Ltd773.20 0.05772.85779.00780.00765.30
Bliss GVS Pharma Ltd190.80 0.82189.25192.00193.45188.00
Blue Dart Express Ltd4390.60 1.664318.904335.554482.954318.90
Blue Star Ltd645.90 0.28644.10642.30653.00642.00
Bombay Burmah Trading Corporation Ltd904.90 -0.58910.15909.00923.00902.00
Bombay Dyeing & Manufacturing Company Ltd73.05 4.6669.8070.2573.5570.00
Bosch Ltd23605.80 0.8623405.7023611.3023906.2023282.00
Britannia Industries Ltd3412.60 -2.903514.603515.003542.603400.55
Cadila Healthcare Ltd443.65 3.95426.80423.00447.30420.25
Can Fin Homes Ltd2629.50 -0.352638.802640.002668.302568.70
Canara Bank359.75 0.36358.45360.00363.65355.90
Capital First Ltd714.30 1.88701.10703.55720.00701.00
Caplin Point Laboratories Ltd551.95 1.45544.05549.00574.30542.45
Carborundum Universal Ltd296.85 2.19290.50291.75300.95291.75
Castrol India Ltd421.15 1.36415.50415.50425.00415.45
CCL Products (India) Ltd290.15 -0.82292.55295.70295.75286.00
CEAT Ltd1682.90 0.821669.251670.001713.001655.15
Central Bank of India104.35 -0.29104.65104.35106.00103.50
Century Plyboards (India) Ltd259.25 2.33253.35253.50261.00253.50
Century Textiles & Industries Ltd1075.80 1.631058.551059.001079.651056.60
Cera Sanitaryware Ltd2912.45 0.442899.802965.352989.002893.65
CESC Ltd897.85 1.10888.05890.00905.90887.30
CG Power & Industrial Solutions Ltd93.40 0.4393.0093.8097.3091.65
Chambal Fertilisers & Chemicals Ltd122.60 6.89114.70116.40124.00115.15
Chennai Petroleum Corporation Ltd387.35 4.06372.25371.75388.90370.05
Cholamandalam Investment & Finance Company Ltd1012.45 1.79994.601045.001045.00999.05
Cipla Ltd491.60 -2.48504.10480.00504.15479.00
City Union Bank Ltd172.15 2.05168.70168.45172.60164.00
Coal India Ltd268.35 0.90265.95267.00269.20266.00
Coffee Day Enterprises Ltd253.05 0.48251.85252.90257.00251.00
Colgate-Palmolive (India) Ltd998.85 1.65982.65985.001005.00982.75
Container Corporation Of India Ltd1207.05 4.221158.151179.001216.251179.00
Coromandel International Ltd383.85 0.68381.25382.55388.95381.60
Corporation Bank52.20 2.9650.7051.0052.4050.45
Cox & Kings Ltd216.85 1.66213.30214.55219.50214.55
Credit Analysis & Research Ltd1458.05 2.461423.001454.001468.001441.00
CRISIL Ltd1889.50 0.671877.001893.351906.801870.70
Crompton Greaves Consumer Electrical Ltd224.80 2.88218.50220.00226.00219.20
Cummins India Ltd951.85 2.96924.45930.10955.95923.05
Cyient Ltd504.75 0.45502.50503.70518.00501.95
D B Corp Ltd368.30 1.80361.80363.40369.00361.00
Dabur India Ltd270.50 0.28269.75270.00271.40267.75
Dalmia Bharat Ltd2460.25 3.112386.002372.352479.952362.65
DCB Bank Ltd193.75 3.61187.00188.00195.30185.90
DCM Shriram Ltd364.90 0.40363.45364.15370.20360.00
Deepak Fertilizers & Petrochemicals Corp Ltd249.95 2.27244.40244.00251.00244.00
Delta Corp Ltd154.10 4.47147.50148.00155.25141.05
Den Networks Ltd89.50 1.9487.8089.0091.0088.55
Dena Bank35.65 1.5735.1035.5536.1035.05
Dewan Housing Finance Corporation Ltd411.60 1.34406.15413.90416.10409.40
Dhanuka Agritech Ltd790.85 1.56778.70788.95813.00771.00
Dilip Buildcon Ltd440.90 -0.06441.15443.15457.00437.00
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 Lal Pathlabs Ltd895.10 0.04894.70900.00908.00876.85
Dr Reddys Laboratories Ltd2411.70 -0.642427.302472.002548.752405.00
Dynamatic Technologies Ltd2684.00 -0.562699.002700.002700.802680.05
eClerx Services Ltd1319.10 3.631272.851280.001329.951280.00
Edelweiss Financial Services Ltd179.05 2.73174.30175.30180.00174.65
Eicher Motors Ltd28348.40 1.4127954.1027954.1028619.9027917.80
EID Parry (India) Ltd324.25 0.93321.25321.25326.35320.00
EIH Ltd141.90 -0.21142.20142.00143.05141.35
Elgi Equipments Ltd205.75 -0.02205.80205.45207.95204.90
Emami Ltd1090.40 0.171088.551089.301100.001086.90
Endurance Technologies Ltd810.40 -1.03818.80818.90820.00807.60
Engineers India Ltd158.25 2.29154.70155.25159.15154.40
Entertainment Network (India) Ltd755.95 1.06748.00750.00760.00750.00
Equitas Holdings Ltd153.65 0.95152.20153.00155.20152.25
Eros International Media Ltd224.80 0.72223.20224.80227.75221.80
Escorts Ltd642.80 2.15629.25632.00651.35632.00
Essel Propack Ltd265.30 2.43259.00260.25271.00259.90
Eveready Industries India Ltd321.45 1.26317.45319.50325.60319.50
Exide Industries Ltd232.70 2.06228.00227.95237.00226.10
Fag Bearings India Ltd4584.25 0.814547.554599.004599.004525.00
FDC Ltd176.45 3.10171.15172.70181.15172.70
Federal Bank Ltd112.50 1.63110.70111.00113.60111.00
Finolex Cables Ltd522.15 4.37500.30504.00535.00503.75
Finolex Industries Ltd586.90 0.18585.85595.00595.00582.00
Firstsource Solutions Ltd34.15 1.7933.5533.6534.3033.35
Force Motors Ltd4261.75 1.414202.454214.004310.004181.20
Fortis Healthcare Ltd202.75 0.02202.70205.00206.25201.80
Future Consumer Ltd31.50 3.1130.5530.8532.0030.70
Future Retail Ltd324.60 3.71313.00314.00327.00309.55
GAIL (India) Ltd401.35 -0.01401.40401.50403.00398.15
Gateway Distriparks Ltd244.45 1.81240.10243.00247.25240.80
Gati Ltd124.75 0.89123.65125.00126.60123.45
Gayatri Projects Ltd156.75 3.88150.90152.75159.00152.00
GE Power India Ltd659.75 3.80635.60653.10670.00640.00
GE T&D India Ltd359.90 -0.57361.95358.00364.00355.00
GHCL Ltd247.35 0.73245.55247.05250.75246.05
GIC Housing Finance Ltd529.85 1.67521.15527.75533.40519.80
Gillette India Ltd4677.80 0.294664.304642.654794.454630.65
GlaxoSmithkline Consumer Healthcare Ltd5305.35 1.305237.255279.505344.005279.50
Glaxosmithkline Pharma Ltd2366.90 -0.082368.802368.802383.002352.90
Glenmark Pharmaceuticals Ltd620.55 1.41611.95615.00628.70611.95
GMR Infrastructure Ltd15.95 4.5915.2515.2516.0015.15
Godfrey Phillips India Ltd1230.35 1.541211.701230.051249.001213.50
Godrej Consumer Products Ltd1831.35 2.141792.951787.251844.001782.30
Godrej Industries Ltd593.45 1.64583.85585.85596.55577.35
Godrej Properties Ltd502.20 1.02497.15500.00508.00495.80
Granules India Ltd136.10 -0.26136.45137.70139.75135.10
Grasim Industries Ltd1108.60 1.281094.601099.001121.301094.00
Great Eastern Shipping Company Ltd396.10 -1.15400.70401.00405.45391.80
Greaves Cotton Ltd157.30 3.55151.90153.30158.45152.75
Greenply Industries Ltd291.95 0.88289.40292.30293.95286.40
Grindwell Norton Ltd385.70 -0.05385.90391.00394.00384.50
GRUH Finance Ltd395.05 0.28393.95393.40398.50391.50
Gujarat Fluorochemicals Ltd691.05 2.13676.65685.95698.00677.00
Gujarat Gas Ltd753.75 -1.21763.00751.05760.00740.05
Gujarat Mineral Development Corporation Ltd134.45 -0.11134.60135.00137.50133.75
Gujarat Narmada Valley Fertilizers & Chemicals Ltd290.40 5.64274.90270.15297.95270.15
Gujarat Pipavav Port Ltd149.05 0.88147.75149.65150.00147.75
Gujarat State Fertilizers & Chemicals Ltd124.85 1.92122.50124.15127.15123.00
Gujarat State Petronet Ltd170.30 -1.99173.75174.50174.50170.00
Gulf Oil Lubricants India Ltd788.25 0.13787.25790.00794.95780.20
H T Media Ltd81.75 0.9381.0080.8082.0080.00
Hathway Cable & Datacom Ltd40.80 2.3839.8540.4040.9540.25
Hatsun Agro Product Ltd589.20 -0.69593.30589.00596.25580.00
Havells India Ltd472.15 2.73459.60457.45474.90455.70
HCL Infosystems Ltd50.15 2.5648.9049.1550.7549.15
HCL Technologies Ltd859.25 0.05858.80858.80865.30857.20
HDFC Bank Ltd1625.70 0.531617.151613.701631.501602.00
HeidelbergCement India Ltd129.55 3.89124.70129.00131.05126.50
Hero MotoCorp Ltd3616.10 0.013615.753625.003659.003606.55
Hexaware Technologies Ltd252.10 0.00252.10251.90256.45250.20
Himachal Futuristic Communications Ltd13.50 2.6613.1513.1013.6513.10
Himatsingka Seide Ltd356.25 5.67337.15339.00358.00339.00
Hindalco Industries Ltd198.55 4.72189.60190.00202.90189.35
Hindustan Construction Company Ltd42.65 2.9041.4542.0043.5541.65
Hindustan Copper Ltd64.75 2.8662.9563.5065.7062.90
Hindustan Media Ventures Ltd275.60 -1.06278.55278.85279.00271.00
Hindustan Petroleum Corporation Ltd567.45 11.43509.25509.00572.40496.00
Hindustan Unilever Ltd1040.70 -0.241043.201040.001046.401032.25
Hindustan Zinc Ltd241.55 2.96234.60235.40244.00232.15
Honeywell Automation India Ltd11170.00 1.7210981.5010600.0011345.0010211.00
Housing Development & Infrastructure Ltd87.70 1.4586.4586.9088.7085.70
Housing Development Finance Corporation Ltd1547.85 0.611538.451539.001562.751531.55
HSIL Ltd338.80 -0.29339.80336.60346.00335.25
ICICI Bank Ltd321.65 1.28317.60317.80323.30316.50
ICICI Prudential Life Insurance Company Ltd400.30 0.10399.90404.85407.50398.80
ICRA Ltd4067.35 0.434049.904044.654070.004000.00
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
IFCI Ltd26.20 0.1926.1526.2026.4025.95
IIFL Holdings Ltd495.85 2.78482.45481.60497.00476.95
IL&FS Transportation Networks Ltd105.40 2.58102.75103.90106.05103.50
India Cements Ltd198.65 0.68197.30199.00200.75195.00
Indiabulls Housing Finance Ltd1084.30 3.671045.901049.951089.001048.00
Indiabulls Real Estate Ltd163.20 2.19159.70160.80164.35155.85
Indian Bank325.95 -1.73331.70331.20336.25324.00
Indian Hotels Co Ltd137.35 0.73136.35137.60139.10135.25
Indian Oil Corporation Ltd426.35 -2.82438.70432.00433.40416.30
Indian Overseas Bank25.85 0.3925.7525.1526.1525.15
Indo Count Industries Ltd173.75 1.08171.90172.00177.75171.70
Indoco Remedies Ltd197.05 2.66191.95190.00200.95188.70
Indraprastha Gas Ltd1026.65 4.10986.20989.501032.40987.40
IndusInd Bank Ltd1478.75 1.111462.551462.001484.901452.15
Infibeam Incorporation Ltd990.55 -4.051032.351031.901041.85983.60
Info Edge (India) Ltd865.05 1.45852.70859.00874.00856.60
Infosys Ltd996.20 1.46981.90980.001000.00980.00
Ingersoll-Rand (India) Ltd797.95 0.77791.85799.50814.75795.20
Inox Leisure Ltd293.85 1.28290.15292.85295.00290.00
Inox Wind Ltd140.90 3.68135.90135.55143.60135.30
Intellect Design Arena Ltd121.15 2.32118.40119.00121.50117.40
Interglobe Aviation Ltd1090.95 1.611073.701085.801107.401083.10
Ipca Laboratories Ltd503.50 3.17488.05492.00507.90488.00
IRB Infrastructure Developers Ltd226.95 1.00224.70225.00229.50223.90
ISGEC Heavy Engineering Ltd6404.70 0.636364.456339.006449.906302.05
ITC Ltd308.65 2.99299.70302.05313.40300.00
ITD Cementation India Ltd180.85 2.61176.25176.00182.75175.50
J B Chemicals & Pharmaceuticals Ltd334.20 1.26330.05333.05336.00327.50
J K Cements Ltd1093.80 -0.111095.001100.001100.001083.75
J Kumar Infraprojects Ltd305.70 5.93288.60289.50311.00288.50
Jagran Prakashan Ltd179.25 0.90177.65203.50203.50175.25
Jai Corp Ltd78.75 3.4176.1575.5079.3075.50
Jain Irrigation Systems Ltd98.65 2.0796.6597.5099.9097.15
Jaiprakash Associates Ltd12.65 10.5811.4412.0013.1511.08
Jammu and Kashmir Bank Ltd84.15 4.9380.2080.2584.5079.20
JBF Industries Ltd274.20 3.24265.60264.75279.40264.75
Jet Airways (India) Ltd482.30 3.01468.20472.50491.65472.50
Jindal Poly Films Ltd372.45 -1.92379.75377.00382.50370.00
Jindal Steel & Power Ltd124.70 5.32118.40119.80125.25119.00
JK Lakshmi Cement Ltd480.35 0.81476.50483.65486.15475.00
JK Tyre & Industries Ltd167.95 -1.35170.25170.25172.70167.05
JM Financial Ltd129.45 10.41117.25118.00131.20118.00
Johnson Controls-Hitachi Air Condition. India Ltd1921.70 1.181899.351920.001944.401863.55
JSW Energy Ltd64.55 1.4163.6564.0065.7063.60
JSW Steel Ltd199.15 3.32192.75193.20202.80192.00
Jubilant Foodworks Ltd991.90 -1.721009.251021.951033.95984.00
Jubilant Life Sciences Ltd709.55 0.01709.45713.00721.75704.85
Just Dial Ltd464.20 -1.11469.40470.00477.00455.55
Jyothy Laboratories Ltd370.55 0.32369.35367.60376.50367.60
K E C International Ltd254.35 0.85252.20253.90257.70251.00
K P R Mill Ltd757.10 3.58730.90741.50760.35737.10
Kajaria Ceramics Ltd682.60 -1.80695.10700.55717.00679.15
Kalpataru Power Transmission Ltd341.35 -0.57343.30348.00348.00336.90
Kansai Nerolac Paints Ltd408.40 2.55398.25399.00411.80399.00
Karnataka Bank Ltd167.10 4.83159.40159.30168.15159.00
Kaveri Seed Company Ltd569.75 8.75523.90525.00578.40525.00
Kesoram Industries Ltd143.90 1.98141.10141.00144.40140.75
Kirloskar Oil Engines Ltd383.05 0.78380.10383.00386.00379.00
Kitex Garments Ltd390.75 0.54388.65387.00394.50387.00
Kotak Mahindra Bank Ltd964.10 0.73957.15960.00968.00952.70
KPIT Technologies Ltd119.20 1.58117.35117.85121.00117.85
KRBL Ltd419.40 4.17402.60404.00423.25402.05
Kwality Ltd139.55 2.16136.60136.25143.40135.85
L&T Finance Holdings Ltd130.90 1.43129.05129.90131.90128.20
L&T Technology Services Ltd746.00 1.14737.60744.00752.25734.10
La Opala RG Ltd522.95 -0.15523.75525.70528.60517.10
Lakshmi Machine Works Ltd4499.10 2.274399.204415.504624.204408.70
Lakshmi Vilas Bank Ltd183.00 -0.38183.70183.15184.10181.85
Larsen & Toubro Infotech Ltd796.05 0.92788.80788.00798.00786.20
Larsen & Toubro Ltd1787.25 1.051768.701768.101799.151753.30
Laurus Labs Ltd554.95 1.20548.35550.00557.40547.10
LIC Housing Finance Ltd703.75 2.30687.95686.90706.90686.30
Linde India Ltd439.50 -0.68442.50449.00450.00435.55
Lupin Ltd1111.90 -2.291137.951138.001163.601099.00
Magma Fincorp Ltd125.40 1.87123.10122.10126.15121.30
Mahanagar Gas Ltd956.75 -0.46961.15961.95983.15948.25
Mahanagar Telephone Nigam Ltd22.55 0.8922.3522.5522.9022.20
Mahindra & Mahindra Financial Services Ltd312.80 3.01303.65303.00316.00299.85
Mahindra & Mahindra Ltd1340.85 1.111326.151330.001346.851327.50
Mahindra CIE Automotive Ltd243.55 1.93238.95239.50245.00239.00
Mahindra Holidays & Resorts India Ltd483.95 -0.12484.55490.00492.00482.00
Mahindra Lifespace Developers Ltd434.15 1.71426.85426.80437.60426.40
Majesco Ltd326.85 2.24319.70317.85329.95317.00
Manappuram Finance Ltd90.75 2.2588.7592.2094.4590.10
Mangalore Refinery And Petrochemicals Ltd134.25 3.19130.10130.10135.60129.25
Manpasand Beverages Ltd845.05 7.97782.70785.00860.00767.25
Marico Ltd315.60 0.14315.15315.15322.00311.70
Marksans Pharma Ltd46.35 1.3145.7546.3547.2545.95
Maruti Suzuki India Ltd7073.35 1.306982.706989.907091.956940.05
Max Financial Services Ltd561.25 -0.33563.10565.55576.45559.00
Mcleod Russel India Ltd168.50 1.63165.80167.70170.00165.35
Minda Industries Ltd595.85 4.78568.65571.05606.80569.70
Mindtree Ltd534.60 -1.32541.75541.90543.45532.05
MMTC Ltd58.85 3.7956.7057.0059.3056.15
MOIL Ltd310.35 1.37306.15305.65313.00305.65
Monsanto India Ltd2759.15 0.332750.202768.802793.602745.00
Motherson Sumi Systems Ltd447.00 3.53431.75430.10451.50430.10
Motilal Oswal Financial Services Ltd1009.40 1.03999.151012.051052.801000.00
MphasiS Ltd582.05 1.58573.00572.15584.80570.00
MRF Ltd65391.40 2.5163791.9064000.0065600.0063902.80
Multi Commodity Exchange of India Ltd993.30 0.10992.351007.801007.80987.80
Muthoot Finance Ltd398.55 2.46389.00392.50403.25390.85
Narayana Hrudayalaya Ltd294.45 -0.10294.75292.55300.00292.55
Natco Pharma Ltd898.95 0.78892.00890.00909.00890.00
National Aluminium Company Ltd68.30 2.5566.6067.4568.8067.20
Nava Bharat Ventures Ltd137.85 0.58137.05137.65139.95137.00
Navin Fluorine International Limited2931.30 0.672911.752925.002970.402887.00
Navkar Corporation Ltd208.35 0.94206.40209.35212.50205.05
Navneet Education Ltd167.90 4.48160.70162.00170.45160.55
NBCC (India) Ltd194.35 3.96186.95189.90195.85189.00
NCC Ltd87.40 1.8685.8086.6088.0085.00
Nestle India Ltd6638.85 2.046505.906558.006725.006530.55
Network 18 Media & Investments Ltd47.85 0.5347.6047.7548.8547.60
NHPC Ltd30.45 3.9229.3029.2531.6029.10
NIIT Ltd87.45 1.4586.2086.0588.3085.45
NIIT Technologies Ltd499.30 1.45492.15498.00501.00492.70
Nilkamal Ltd2006.85 4.771915.501913.102023.001913.10
NLC India Ltd100.45 1.3199.1597.00101.9597.00
NMDC Ltd116.65 -0.72117.50115.25119.55112.25
Novartis India Ltd637.30 1.51627.85627.50645.00622.00
NTPC Ltd156.15 -0.13156.35156.05156.50155.55
Oberoi Realty Ltd382.30 -1.58388.45383.00384.95379.00
Oil & Natural Gas Corpn Ltd175.80 0.95174.15175.00177.90174.10
Oil India Ltd310.95 1.11307.55309.10311.85305.00
Omaxe Ltd200.55 0.02200.50200.55201.45200.10
OnMobile Global Ltd77.40 -0.3277.6577.1580.7076.55
Oracle Financial Services Software Ltd3558.05 -0.293568.253553.803575.403548.70
Orient Cement Ltd153.90 3.01149.40150.70154.75150.70
Oriental Bank of Commerce153.10 -0.07153.20154.00155.00146.80
P I Industries Ltd820.15 1.15810.85814.75827.85813.00
Page Industries Ltd14341.20 0.7414236.5014124.5014400.0014124.50
Parag Milk Foods Ltd248.55 3.87239.30240.90249.90238.20
PC Jeweller Ltd450.20 -0.42452.10452.10459.95446.60
Persistent Systems Ltd584.75 0.35582.70584.95585.35579.65
Petronet LNG Ltd442.40 2.22432.80433.20444.90431.35
Pfizer Ltd1661.40 -1.071679.351670.051695.201651.00
Phoenix Mills Ltd411.60 0.39410.00410.00416.95407.00
Pidilite Industries Ltd763.05 3.35738.35739.35770.00738.45
Piramal Enterprises Ltd2723.00 1.062694.502702.902744.002702.45
PNB Housing Finance Ltd1316.95 1.661295.451299.001327.551293.80
PNC Infratech Ltd144.40 2.70140.60140.60148.15137.85
Polaris Consulting & Services Ltd218.65 2.13214.10216.50219.20215.95
Power Finance Corporation Ltd143.70 1.13142.10141.90145.50138.20
Power Grid Corporation of India Ltd202.85 2.09198.70200.00204.00198.30
Praj Industries Ltd79.95 3.3677.3577.2580.6077.15
Prestige Estates Projects Ltd235.30 -0.21235.80235.70239.40233.80
Prism Cement Ltd121.10 1.59119.20120.25122.00116.30
Procter & Gamble Hygiene and Health Care Ltd7526.55 1.297430.857499.007565.957487.00
PTC India Financial Services Ltd44.40 -0.7844.7545.0045.6544.25
PTC India Ltd93.55 1.9191.8092.0094.7091.60
Punj Lloyd Ltd22.20 5.7121.0021.1522.3521.15
Punjab National Bank150.95 0.30150.50151.00153.40149.70
PVR Ltd1473.75 0.921460.351470.951495.001455.00
Radico Khaitan Ltd120.80 1.17119.40119.80122.30119.45
Rain Industries Ltd100.90 4.7296.3596.55101.4096.55
Rajesh Exports Ltd651.25 0.67646.90648.95657.00647.50
Rallis India Ltd241.50 1.34238.30237.85243.60237.10
Ramco Systems Ltd338.20 2.58329.70334.75341.00333.50
Rashtriya Chemicals & Fertilizers Ltd86.40 8.2079.8581.3087.5081.30
Rattanindia Power Ltd7.86 2.617.667.657.997.65
Raymond Ltd723.50 6.37680.15683.90733.75680.25
RBL Bank Ltd516.35 -5.31545.30549.00552.60505.80
Redington India Ltd126.90 1.89124.55124.10127.45124.10
Relaxo Footwears Ltd476.80 1.02472.00475.00480.00470.00
Reliance Capital Ltd592.85 2.88576.25580.00601.90576.00
Reliance Communications Ltd25.80 -0.5825.9526.0526.2525.40
Reliance Defence & Engineering Ltd58.20 1.0457.6058.7058.8557.40
Reliance Industries Ltd1335.80 2.531302.901302.001344.051301.00
Reliance Infrastructure Ltd507.15 2.03497.05497.05513.80497.00
Reliance Power Ltd43.55 2.7142.4042.5043.7042.30
Religare Enterprises Ltd193.75 2.49189.05189.50195.00184.25
Repco Home Finance Ltd779.55 4.47746.20745.00796.30740.35
Rolta India Ltd56.20 1.4455.4055.7557.0055.25
Rural Electrification Corporation Ltd204.30 -0.49205.30203.00206.75196.45
S H Kelkar & Company Ltd281.25 4.87268.20270.00285.00270.00
Sadbhav Engineering Ltd313.70 -0.25314.50312.15322.20312.00
Sanofi India Ltd4011.35 -1.134057.304054.254077.003990.00
Schneider Electric Infrastructure Ltd140.55 2.59137.00138.10142.50137.20
Sequent Scientific Ltd114.05 1.38112.50111.00117.60111.00
Sharda Cropchem Ltd509.40 2.42497.35501.00514.50501.00
Shilpa Medicare Ltd683.70 -0.72688.65694.00697.25682.00
Shipping Corporation of India Ltd72.50 4.1769.6069.9573.7069.90
Shoppers Stop Ltd309.20 2.52301.60306.20318.00300.50
Shree Cement Ltd17670.10 0.3517608.3017521.6017950.1017521.60
Shree Renuka Sugars Ltd13.84 0.8713.7213.6914.3112.40
Shriram City Union Finance Ltd2236.05 2.912172.852200.002278.002160.05
Shriram Transport Finance Company Ltd987.00 2.24965.35967.95994.95967.95
Siemens Ltd1387.90 2.961348.051352.751392.851349.05
Sintex Industries Ltd30.25 17.2525.8026.7530.9024.85
Siti Networks Ltd31.45 1.9430.8531.5031.7030.85
SJVN Ltd31.80 -0.9332.1032.0032.3031.00
SKF India Ltd1600.40 2.001569.001594.001607.001581.00
SML ISUZU Ltd1276.15 3.551232.351244.001280.001244.00
Sobha Ltd392.30 1.49386.55390.65398.20386.95
Solar Industries India Ltd835.00 1.13825.65832.00842.60832.00
Sonata Software Ltd149.75 -0.10149.90151.10152.00147.15
South Indian Bank Ltd26.95 4.4625.8025.8027.1525.80
SpiceJet Ltd102.25 -1.45103.75105.90109.20101.80
SREI Infrastructure Finance Ltd104.85 4.54100.30100.70105.45100.15
SRF Ltd1662.45 3.041613.401628.851674.651611.95
State Bank of India288.45 -0.53290.00290.00290.75285.30
Steel Authority of India Ltd59.20 3.7757.0557.1059.7057.05
Sterlite Technologies Ltd160.10 1.27158.10159.00160.95156.35
Strides Shasun Ltd917.75 2.24897.65900.00929.90897.95
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 Ltd808.35 1.72794.70801.00814.00790.45
Sundram Fasteners Ltd396.45 0.97392.65393.90402.00388.10
Sunteck Realty Ltd447.75 0.81444.15448.00458.85440.75
Supreme Industries Ltd1143.55 1.531126.301136.651155.001103.95
Suven Life Sciences Ltd175.65 0.80174.25175.70179.75175.00
Suzlon Energy Ltd19.80 2.0619.4019.4019.9019.20
Swan Energy Ltd129.75 3.39125.50134.90134.90122.05
Symphony Ltd1332.70 0.591324.851317.751348.051315.45
Syndicate Bank78.75 -0.8279.4078.8080.4077.95
Syngene International Ltd462.90 1.16457.60460.50469.90457.35
T.V. Today Network Ltd253.30 -0.41254.35252.50256.85252.00
Take Solutions Ltd120.55 -1.75122.70122.80124.10118.30
Tamil Nadu Newsprint & Papers Ltd336.00 0.90333.00336.00337.50333.70
Tata Chemicals Ltd612.10 -0.46614.95614.75626.00607.75
Tata Coffee Ltd129.85 2.53126.65127.05130.65126.50
Tata Communications Ltd655.50 0.21654.10653.55664.50652.60
Tata Consultancy Services Ltd2579.30 -1.552619.952624.002636.002571.05
Tata Elxsi Ltd1359.30 2.231329.701337.501369.451337.50
Tata Global Beverages Ltd146.40 2.06143.45144.00146.90144.00
Tata Investment Corporation Ltd658.70 2.23644.30639.50665.00639.15
Tata Motors Ltd480.75 1.11475.45475.00487.00472.85
Tata Motors-DVR286.50 1.45282.40283.45289.55281.80
Tata Power Company Ltd80.95 0.7580.3580.3581.3079.50
Tata Sponge Iron Ltd836.45 1.15826.95828.45855.00825.45
Tata Steel Ltd511.80 5.46485.30487.75514.80485.50
Tech Mahindra Ltd429.35 0.61426.75430.00434.00420.60
Techno Electric & Engineering Company Ltd408.55 3.61394.30397.00410.20395.50
Texmaco Rail & Engineering Ltd91.65 0.0591.6090.5095.0090.50
The Ramco Cements Ltd691.55 -0.97698.35709.00709.00677.40
Thermax Ltd1012.80 2.26990.401007.401022.00980.50
Thomas Cook (India) Ltd209.30 -0.69210.75212.00220.40208.00
Thyrocare Technologies Ltd707.35 1.43697.40701.00716.70700.00
Timken India Ltd699.80 4.14671.95675.75700.05675.75
Titagarh Wagons Ltd114.65 1.10113.40114.45116.20113.50
Titan Company Ltd473.80 2.02464.40465.50477.55463.10
Torrent Pharmaceuticals Ltd1223.75 -0.161225.751212.001237.501212.00
Torrent Power Ltd194.75 -1.72198.15197.55198.00193.10
Trent Ltd247.25 1.81242.85242.00248.05242.00
Trident Ltd79.85 0.6379.3579.3080.6579.30
Triveni Turbine Ltd136.70 1.33134.90134.95138.00133.85
TTK Prestige Ltd6450.10 -0.396475.606550.006550.006450.10
Tube Investments of India Ltd683.15 0.63678.90683.00690.00675.75
TV18 Broadcast Ltd36.40 2.1035.6535.9536.8035.30
TVS Motor Company Ltd534.00 -1.47541.95545.00549.00533.00
TVS Srichakra Ltd3947.20 1.163901.903900.003957.003884.55
UCO Bank36.05 1.4135.5535.6036.4035.60
Uflex Ltd353.45 2.75344.00347.00355.55344.85
Ujjivan Financial Services Ltd309.65 -1.60314.70315.00321.55308.30
UltraTech Cement Ltd4155.10 -0.214164.004140.004213.254140.00
Unichem Laboratories Ltd247.00 -1.79251.50252.00253.25244.00
Union Bank of India161.15 -2.10164.60167.25167.25160.70
Unitech Ltd5.56 2.775.415.405.605.40
United Breweries Ltd787.20 1.02779.25773.50798.95773.50
United Spirits Ltd2059.10 2.852002.002002.002090.501996.90
UPL Ltd837.25 3.16811.60818.00842.40806.00
V I P Industries Ltd193.50 3.17187.55189.00196.30187.20
V-Guard Industries Ltd180.30 -0.93182.00183.40186.95179.95
Va Tech Wabag Ltd676.65 -0.95683.15684.00698.05670.30
Vakrangee Ltd351.95 -0.28352.95348.00354.50348.00
Vardhman Textiles Ltd1293.40 -0.421298.901305.001314.151272.90
Vedanta Ltd242.20 4.02232.85234.00245.70231.65
Videocon Industries Ltd47.30 -9.9952.5547.3047.3047.30
Vijaya Bank79.75 1.3378.7078.8080.2078.20
Vinati Organics Ltd861.15 4.28825.80834.95866.85827.05
Voltas Ltd498.60 4.86475.50472.45501.05470.90
VRL Logistics Ltd312.95 0.90310.15310.00316.00308.90
VST Industries Ltd3128.10 0.913100.003125.103170.453120.00
WABCO India Ltd5914.35 1.255841.155913.206010.255775.00
Welspun Corp Ltd89.15 1.4287.9088.0090.8088.00
Welspun India Ltd84.30 1.7582.8583.5084.8582.50
Westlife Development Ltd214.75 2.60209.30210.90220.00207.10
Whirlpool of India Ltd1178.50 3.101143.101151.001199.201151.00
Wipro Ltd538.90 0.74534.95535.00544.90531.60
Wockhardt Ltd586.55 1.89575.65579.95594.85575.00
Wonderla Holidays Ltd370.10 2.68360.45350.35372.60350.35
Yamini Investment Company Ltd23.60 0.0023.6023.6023.6023.60
Yes Bank Ltd1492.55 1.991463.401476.001500.001464.00
Zee Entertainment Enterprises Ltd520.00 1.75511.05510.50523.00510.50
Zensar Technologies Ltd882.35 -0.84889.85894.70899.00870.00
Zydus Wellness Ltd830.45 0.65825.10825.00840.00825.00

Market on Mobile




Hot Searches  •  lanco infra  •  tvs motor  •  tata global  •  cairn india  •  housing development  •  torrent pharma  •  ktkbank  •  grasim  •  dena bank  •  ultratech cement
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech