Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:23 Apr 2014 03:02:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 968.40 [ +0.07% ]TCS 2203.65 [ -0.78% ]ICICIBANK 1298.60 [ +0.67% ]
x Android App

Sensex22817.18
58.81 0.26%

Nifty6826.05
10.70 0.16%

Midcap7387.22
1.05 0.01%

Smallcap7639.53
10.43 0.14%




Home » BSE Indices » BSE-500

BSE-500

 : 1819.41 0.13%   Prev: 1817.10  |  Open: 1820.35  | High: 1828.05  | Low: 1819.13

• 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
3i Infotech Ltd7.49 1.637.377.497.557.40
3M India Ltd3790.00 2.093712.553790.003790.003790.00
Aban Offshore Ltd521.50 0.66518.10519.50525.80516.10
ABB India Ltd820.00 -0.18821.50825.00829.70818.60
Abbott India Ltd1766.60 -0.321772.301787.601787.601765.90
ABG Shipyard Ltd235.00 0.60233.60235.00236.25234.45
ACC Ltd1332.90 -0.141334.751336.001339.851319.70
Adani Enterprises Ltd441.60 0.25440.50443.85448.00437.90
Adani Ports & Special Economic Zone Ltd208.90 2.00204.80208.00213.00206.85
Adani Power Ltd50.55 -1.3751.2551.5551.6050.30
Adhunik Metaliks Ltd46.15 0.0046.1546.4546.8045.85
Aditya Birla Nuvo Ltd1123.50 -0.541129.651135.001138.001120.00
Advanta Ltd160.10 1.46157.80157.80163.05157.80
Ahluwalia Contracts (India) Ltd62.50 -1.6563.5563.4064.9062.10
AIA Engineering Ltd606.80 0.26605.20607.00608.20604.00
Akzo Nobel India Ltd872.60 -0.68878.60880.00887.90865.05
Alfa-Laval (India) Ltd3946.50 0.003946.503940.003948.003940.00
Allahabad Bank95.45 0.5894.9094.9095.8094.60
Allcargo Logistics Ltd142.55 -3.49147.70146.00146.00142.55
Allied Digital Services Ltd13.80 -2.2714.1214.7514.7513.80
Alok Industries Ltd7.78 0.397.757.817.837.75
ALSTOM India Ltd395.00 -0.21395.85394.50395.75393.15
Alstom T&D India Ltd252.70 0.30251.95254.40254.50250.95
Amara Raja Batteries Ltd406.70 0.35405.30404.05408.80404.00
Ambuja Cements Ltd216.75 0.98214.65215.00218.25213.20
Amtek Auto Ltd180.60 2.15176.80174.95183.50174.60
Amtek India Ltd82.40 0.3782.1082.9583.9582.10
Anant Raj Ltd58.95 -0.0859.0058.7059.2558.50
Andhra Bank65.30 0.4665.0065.0065.6565.00
Ansal Properties & Infrastructure Ltd23.40 -1.0623.6524.0024.3023.25
Apollo Hospitals Enterprise Ltd889.95 0.50885.50891.95895.00885.00
Apollo Tyres Ltd170.60 1.91167.40166.50173.60166.50
Aptech Ltd76.50 0.7275.9575.9576.7075.65
Arshiya Ltd22.65 -4.8323.8022.6522.6522.65
Arvind Ltd193.20 2.33188.80190.00194.75188.40
Asahi India Glass Ltd61.15 -0.0861.2060.2561.9060.25
Ashapura Minechem Ltd61.90 -0.1662.0062.9062.9061.30
Ashok Leyland Ltd23.95 0.8423.7523.8524.2023.70
Asian Paints Ltd532.00 -0.81536.35535.00537.10531.90
Assam Company India Ltd5.31 0.195.305.385.385.30
Atlas Copco (India) Ltd2720.75 0.002720.752702.252724.002702.25
Aurobindo Pharma Ltd560.00 1.89549.60549.00562.65548.00
Axis Bank Ltd1530.15 2.011500.051504.001533.001494.35
B.L.Kashyap & Sons Ltd6.26 -1.116.336.476.476.26
Bajaj Auto Ltd2003.35 -0.112005.502003.702011.001993.95
Bajaj Electricals Ltd278.40 -0.29279.20279.00279.50274.70
Bajaj Finance Ltd1816.10 3.091761.601762.901820.001762.90
Bajaj Finserv Ltd794.55 -0.42797.90795.00797.00788.05
Bajaj Hindusthan Ltd19.05 7.3217.7517.9019.6517.80
Bajaj Holdings & Investment Ltd1051.00 0.061050.351055.001056.001046.50
Balkrishna Industries Ltd508.20 1.07502.80508.00518.75506.00
Ballarpur Industries Ltd16.00 6.6015.0115.0016.3214.91
Balmer Lawrie & Company Ltd345.50 -1.41350.45354.00356.75342.65
Balrampur Chini Mills Ltd57.45 4.4555.0055.7558.8555.25
Bank of Baroda791.00 1.33780.60782.20791.50778.05
Bank of India228.75 0.88226.75226.50229.30225.60
Bank of Maharashtra38.35 0.0038.3538.1038.5038.10
Bartronics India Ltd7.61 -3.677.907.807.997.60
BASF India Ltd790.25 -1.06798.70795.00802.95790.00
Bata India Ltd1087.50 2.921056.601055.551092.001052.05
Bayer CropScience Ltd1486.00 -0.141488.101485.001496.701480.00
BEML Ltd407.00 0.53404.85406.00416.70406.00
Berger Paints India Ltd242.50 -0.72244.25245.00246.40241.00
BF Utilities Ltd621.60 0.96615.70619.75625.20619.75
BGR Energy Systems Ltd139.00 0.25138.65139.70141.45138.55
Bharat Bijlee Ltd582.60 0.50579.70568.00582.60568.00
Bharat Electronics Ltd1232.00 0.551225.301235.001245.001210.05
Bharat Forge Ltd431.10 0.34429.65433.85433.85425.75
Bharat Heavy Electricals Ltd189.40 1.47186.65187.00191.20187.00
Bharat Petroleum Corporation Ltd484.20 0.39482.30484.10493.30481.60
Bharati Shipyard Ltd30.25 4.1329.0530.1030.5029.05
Bharti Airtel Ltd338.95 1.09335.30337.00340.70335.05
Bhushan Steel Ltd448.50 0.45446.50446.10450.00446.10
Bilcare Ltd59.40 0.5959.0560.0061.5059.10
Binani Cement Ltd90.50 0.0090.5090.5590.9590.45
Biocon Ltd473.65 -3.12488.90490.05490.45468.35
Birla Corporation Ltd304.50 -0.21305.15305.10310.00302.60
Blue Star Ltd217.70 1.23215.05215.00219.05215.00
Bombay Dyeing & Manufacturing Company Ltd66.10 -1.9367.4067.4067.8066.05
Bombay Rayon Fashions Ltd188.90 1.34186.40189.90189.90187.20
Bosch Ltd10400.00 0.8710309.9010330.0010479.2010287.70
Brigade Enterprises Ltd71.00 -2.5472.8572.0572.8071.00
Britannia Industries Ltd900.00 -1.29911.80915.00918.90887.85
Cadila Healthcare Ltd985.00 -0.52990.10985.05989.00980.00
Cairn India Ltd365.80 0.44364.20365.00368.35363.05
Canara Bank281.70 0.84279.35279.50282.00277.40
Capital First Ltd178.70 0.70177.45177.00181.45171.75
Carborundum Universal Ltd141.50 -0.25141.85139.65141.50139.65
Castrol India Ltd302.40 0.20301.80303.00303.00301.60
Central Bank of India51.00 0.8950.5550.8551.2550.85
Century Enka Ltd150.00 0.23149.65150.75152.75149.00
Century Textiles & Industries Ltd362.35 0.15361.80362.70367.90357.60
CESC Ltd504.05 -0.78508.00510.25512.45497.10
Chambal Fertilisers & Chemicals Ltd42.10 1.4541.5042.0043.0041.75
Chennai Petroleum Corporation Ltd72.70 2.1171.2072.0074.9071.80
Cipla Ltd398.70 0.34397.35398.20399.75397.45
City Union Bank Ltd58.10 0.1758.0057.8558.1057.35
CMC Ltd1516.45 0.511508.701517.001524.501513.15
Coal India Ltd300.65 0.59298.90300.90300.90297.35
Colgate-Palmolive (India) Ltd1445.00 0.161442.751449.001450.001436.00
Consolidated Construction Consortium Ltd4.75 -4.624.984.744.904.74
Container Corporation Of India Ltd953.40 1.18942.25941.10965.00940.00
CORE Education & Technologies Ltd12.82 -0.7712.9212.8113.0512.76
Coromandel International Ltd222.00 1.90217.85220.30226.00219.80
Corporation Bank290.45 0.52288.95290.00291.00289.10
Cox & Kings Ltd154.00 1.02152.45153.00154.95152.50
CRISIL Ltd1230.00 -0.301233.651245.001260.001223.00
Crompton Greaves Ltd183.20 -2.27187.45187.45188.55182.10
Cummins India Ltd572.30 0.18571.25574.25577.90570.35
D B Corp Ltd281.00 0.23280.35284.30284.30281.00
D B Realty Ltd70.95 0.0070.9569.9571.5069.85
Dabur India Ltd178.60 -0.56179.60180.00180.90178.10
DCB Bank Ltd64.40 -0.9265.0065.4065.4564.15
DCM Shriram Ltd91.75 1.5590.3591.2091.8091.15
Deccan Chronicle Holdings Ltd3.23 -2.123.303.323.323.20
Deepak Fertilizers & Petrochemicals Corp Ltd128.00 6.44120.25120.00130.10119.20
Den Networks Ltd179.05 0.76177.70179.95179.95178.90
Dena Bank61.80 0.2461.6562.0062.1061.50
Dewan Housing Finance Corporation Ltd227.60 1.40224.45223.50228.90223.05
Dhanlaxmi Bank Ltd40.75 2.1339.9040.7041.1040.15
Dish TV India Ltd47.80 1.5947.0547.1048.0046.25
Dishman Pharmaceuticals and Chemicals Ltd93.55 -0.3793.9094.0094.4092.25
Divis Laboratories Ltd1370.85 0.911358.551360.001376.001360.00
DLF Ltd155.45 -1.02157.05155.90156.45152.50
Dr Reddys Laboratories Ltd2584.00 1.232552.702550.002585.702550.00
Dredging Corporation of India Ltd323.70 2.39316.15319.00338.90319.00
Edelweiss Financial Services Ltd35.15 0.8634.8535.1035.8034.65
Educomp Solutions Ltd28.10 0.3628.0027.5028.1527.50
Eicher Motors Ltd6110.00 0.926054.056120.006125.006075.00
EID Parry (India) Ltd164.00 0.58163.05163.50164.00162.40
EIH Ltd78.40 -2.1880.1580.2080.2078.40
Elecon Engineering Company Ltd41.15 0.1241.1040.2542.4040.25
Electrosteel Castings Ltd24.75 -2.5625.4025.6025.6024.60
Emami Ltd467.25 -0.89471.45470.20472.35465.80
EMCO Ltd36.15 -1.9036.8537.2037.5035.90
Engineers India Ltd236.70 2.09231.85235.00238.75234.90
Entertainment Network (India) Ltd374.00 0.74371.25374.95377.00370.00
Era Infra Engineering Ltd18.72 4.9317.8418.7018.7218.00
Escorts Ltd127.50 -0.12127.65128.65128.65126.70
Ess Dee Aluminium Ltd679.00 0.79673.65679.45687.95675.00
Essar Oil Ltd61.45 0.4961.1561.2062.5061.10
Essar Ports Ltd67.45 -1.2468.3069.0569.8567.45
Everest Kanto Cylinder Ltd17.00 -0.8717.1517.1017.4517.00
Everonn Education Ltd41.15 -0.2441.2540.5541.4040.55
Exide Industries Ltd129.75 -0.38130.25131.00133.60129.50
FDC Ltd138.00 -0.50138.70139.00139.50137.70
Federal Bank Ltd94.30 0.8693.5093.3594.8593.25
Financial Technologies (India) Ltd342.50 -2.06349.70351.05352.50341.55
Finolex Cables Ltd120.90 1.94118.60119.95121.15119.15
Finolex Industries Ltd224.00 1.80220.05223.00224.75223.00
Firstsource Solutions Ltd30.95 3.5129.9030.2031.2530.00
Fortis Healthcare Ltd101.00 -0.39101.40101.40102.55100.85
Fresenius Kabi Oncology Ltd132.45 0.00132.45132.00132.60132.00
GAIL (India) Ltd383.85 1.39378.60381.00385.25381.00
Gammon India Ltd18.54 0.7118.4118.4118.6218.25
Gammon Infrastructure Projects Ltd8.78 -2.779.039.329.328.75
Gateway Distriparks Ltd180.00 2.51175.60177.95183.00176.10
Gati Ltd87.20 4.3183.6084.2588.7084.00
Geodesic Ltd3.60 4.963.433.313.603.26
Gillette India Ltd1900.00 0.111897.851895.001904.801895.00
Gitanjali Gems Ltd66.85 1.5265.8566.4567.7066.35
GlaxoSmithkline Consumer Healthcare Ltd4314.65 -0.994357.604385.004387.004314.65
Glaxosmithkline Pharma Ltd2495.00 0.332486.802497.002525.002495.00
Glenmark Pharmaceuticals Ltd572.05 -0.43574.50571.00579.95570.00
Glodyne Technoserve Ltd6.24 -0.486.276.306.306.10
GMR Infrastructure Ltd25.60 1.1925.3025.8025.8025.25
Godrej Consumer Products Ltd818.00 0.18816.55814.90821.00814.90
Godrej Industries Ltd324.00 0.31323.00328.00328.00320.90
Godrej Properties Ltd224.75 1.51221.40223.10224.95222.10
GOL Offshore Ltd85.80 -0.5886.3086.7587.4584.95
Graphite India Ltd89.95 -0.2290.1590.0090.6589.65
Grasim Industries Ltd2778.00 0.272770.502760.002787.052755.00
Great Eastern Shipping Company Ltd348.20 0.65345.95345.90353.00344.60
Greaves Cotton Ltd86.10 2.6283.9085.0087.0084.10
GTL Infrastructure Ltd2.12 4.432.032.042.122.04
GTL Ltd17.25 1.1717.0517.3517.6517.15
Gujarat Alkalies & Chemicals Ltd183.05 0.41182.30184.00185.50182.00
Gujarat Fluorochemicals Ltd327.65 2.28320.35318.55334.90318.55
Gujarat Gas Company Ltd382.50 2.14374.50377.95390.95377.00
Gujarat Industries Power Co Ltd71.80 1.9970.4070.9072.0070.60
Gujarat Mineral Development Corporation Ltd139.00 1.53136.90138.00139.90138.00
Gujarat Narmada Valley Fertilizers & Chemicals Ltd87.40 3.9284.1084.8087.4084.00
Gujarat NRE Coke Ltd11.51 -1.7111.7111.7111.9511.40
Gujarat State Fertilizers & Chemicals Ltd59.00 2.4357.6059.1559.8058.50
Gujarat State Petronet Ltd72.40 1.8371.1071.4074.2571.30
Gulf Oil Corporation Ltd123.90 1.31122.30122.10126.00121.75
GVK Power & Infrastructure Ltd13.16 -0.4513.2213.3013.4013.00
H T Media Ltd88.90 1.5487.5588.2589.2087.70
Hathway Cable & Datacom Ltd239.95 -1.05242.50242.80242.85239.00
Havells India Ltd927.90 -0.50932.60935.00945.15926.95
HCL Infosystems Ltd54.65 3.6052.7553.0055.5052.80
HCL Technologies Ltd1440.65 -0.791452.051452.001456.251436.50
HDFC Bank Ltd725.95 -0.06726.35726.50734.00723.50
HEG Ltd235.10 -2.79241.85241.95241.95233.35
HeidelbergCement India Ltd44.45 0.4544.2544.4045.2544.25
Hero MotoCorp Ltd2282.00 0.702266.202264.002293.002256.00
Hexaware Technologies Ltd173.75 2.24169.95170.00175.95170.00
Himachal Futuristic Communications Ltd8.80 0.118.798.828.908.76
Himadri Chemicals & Industries Ltd21.40 -1.8321.8022.0022.0021.40
Hindalco Industries Ltd143.45 -0.86144.70146.00146.30142.85
Hindustan Construction Company Ltd20.60 1.7320.2520.3020.7020.30
Hindustan Copper Ltd81.80 2.1280.1080.7084.0580.30
Hindustan Oil Exploration Company Ltd53.60 9.8448.8049.1554.1049.10
Hindustan Petroleum Corporation Ltd325.50 -0.60327.45330.00334.85325.00
Hindustan Unilever Ltd595.80 -0.08596.30596.30598.25594.60
Hindustan Zinc Ltd132.00 0.53131.30132.30132.30131.20
HMT Ltd30.85 1.3130.4530.6031.0530.55
Hotel Leela Venture Ltd20.30 -1.2220.5520.2520.6020.00
Housing Development & Infrastructure Ltd72.45 1.1271.6571.3072.9071.30
Housing Development Finance Corporation Ltd875.40 0.10874.55876.00881.30862.25
Hubtown Ltd139.00 -1.38140.95139.05140.00139.00
ICICI Bank Ltd1295.80 0.611287.901276.001300.001276.00
ICRA Ltd1902.00 0.641889.951900.001909.001895.00
ICSA (India) Ltd4.99 4.614.774.994.994.99
IDBI Bank Ltd67.05 -0.1567.1567.1067.8066.90
Idea Cellular Ltd139.90 -1.51142.05142.10143.00139.85
IDFC Ltd118.30 -0.46118.85119.05119.90118.25
IFCI Ltd26.05 -0.1926.1026.1526.5026.00
IGate Computer Systems Ltd515.75 0.00515.75516.00518.00514.10
IIFL Holdings Ltd81.10 -2.7683.4083.5083.9081.00
IL&FS Transportation Networks Ltd142.00 -1.18143.70142.00145.00142.00
India Cements Ltd72.25 -1.5073.3573.5073.5070.85
Indiabulls Financial Services Ltd(Merged)272.30 0.00272.30263.85283.00261.50
Indiabulls Power Ltd8.49 -0.938.578.508.648.40
Indiabulls Real Estate Ltd63.65 3.4161.5561.9563.7561.55
Indiabulls Securities Ltd22.60 1.8022.2022.0522.8022.05
Indian Bank132.00 1.19130.45130.60134.25130.10
Indian Hotels Co Ltd74.00 -1.0774.8074.7575.2074.00
Indian Metals & Ferro Alloys Ltd294.00 1.84288.70295.50304.00294.00
Indian Oil Corporation Ltd274.45 -0.54275.95276.50279.70274.05
Indian Overseas Bank52.75 0.3852.5552.4553.0052.45
Indraprastha Gas Ltd290.35 1.18286.95290.00292.05290.00
IndusInd Bank Ltd497.80 -0.15498.55499.00499.00491.75
Infinite Computer Solutions India Ltd139.00 -0.14139.20139.15139.15138.00
Info Edge (India) Ltd583.20 0.10582.60580.05583.20580.05
Infosys Ltd3182.00 1.023149.903165.303188.303165.30
Infotech Enterprises Ltd335.40 2.52327.15333.10336.95333.00
ING Vysya Bank Ltd574.10 0.62570.55572.00581.70572.00
Ingersoll-Rand (India) Ltd452.45 0.54450.00452.00456.70445.00
Ipca Laboratories Ltd811.30 1.86796.50800.00811.45799.00
IRB Infrastructure Developers Ltd122.40 2.38119.55119.95123.30119.45
ISMT Ltd13.23 1.9312.9813.3913.3912.95
ITC Ltd349.90 -0.23350.70351.00355.00348.55
IVRCL Assets & Holdings Ltd (Merged)37.35 0.0037.3537.5038.2537.05
IVRCL Ltd15.90 -1.2416.1016.3016.3515.70
J K Cements Ltd247.00 -1.61251.05251.15253.55247.00
Jagran Prakashan Ltd105.20 1.15104.00104.00105.55104.00
Jai Balaji Industries Ltd13.80 0.3613.7513.2513.8013.07
Jai Corp Ltd73.40 0.1473.3073.7073.9073.10
Jain Irrigation Systems Ltd73.75 3.2971.4071.0073.9071.00
Jaiprakash Associates Ltd58.05 0.9657.5057.8058.4057.40
Jaiprakash Power Ventures Ltd16.05 -0.1916.0816.2016.2316.01
Jammu and Kashmir Bank Ltd1751.00 0.781737.401712.401757.801712.40
Jaypee Infratech Ltd22.80 -1.3023.1023.2023.3022.75
Jet Airways (India) Ltd292.20 1.23288.65289.90296.30284.00
Jindal Saw Ltd61.05 1.3360.2560.0061.6560.00
Jindal South West Holdings Ltd664.60 1.00658.05662.85670.30652.10
Jindal Stainless Ltd39.00 0.0039.0039.3039.4038.70
Jindal Steel & Power Ltd276.90 0.40275.80277.05279.00275.20
JK Lakshmi Cement Ltd122.60 0.16122.40123.00123.75122.00
JK Tyre & Industries Ltd211.00 3.41204.05204.55216.05204.55
JM Financial Ltd28.85 0.0028.8528.8029.6528.40
JSW Energy Ltd59.20 1.2058.5058.9559.6558.35
JSW ISPAT Steel Ltd(Merged)9.98 0.009.989.9110.109.81
JSW Steel Ltd1110.85 0.001110.801108.001113.501096.00
Jubilant Foodworks Ltd968.40 -0.40972.25975.05977.70963.10
Jyoti Structures Ltd38.50 -1.1638.9539.3039.8038.50
K E C International Ltd79.50 -0.1979.6580.8080.8079.40
K S Oils Ltd1.55 0.651.541.541.601.50
Kalpataru Power Transmission Ltd119.10 -0.79120.05120.40122.20119.05
Karnataka Bank Ltd120.00 0.84119.00118.95120.30118.65
Karuturi Global Ltd1.55 -0.641.561.541.601.54
Kesoram Industries Ltd75.20 0.4074.9075.4075.9075.20
KGN Industries Ltd11.28 -1.9111.5011.7311.7311.28
Kingfisher Airlines Ltd2.71 -4.912.852.712.802.71
Kiri Industries Ltd147.05 5.00140.05147.05147.05145.00
Kirloskar Brothers Ltd167.35 -2.73172.05170.00170.15165.00
Kotak Mahindra Bank Ltd815.00 1.67801.65800.05817.50800.05
Koutons Retail India Ltd2.35 0.002.352.452.482.25
KPIT Technologies Ltd177.20 1.81174.05175.45177.80174.90
KSK Energy Ventures Ltd69.70 -0.2169.8570.7070.7069.40
Kwality Ltd35.90 -1.2436.3536.1036.2035.70
Lakshmi Energy & Foods Ltd24.70 1.6524.3024.5024.7024.35
Lakshmi Machine Works Ltd3010.00 0.233003.203050.603050.603007.40
Lanco Infratech Ltd8.45 -0.478.498.908.908.26
Larsen & Toubro Ltd1373.00 2.161344.001352.001373.151349.00
LIC Housing Finance Ltd284.10 2.08278.30280.00284.50279.70
Linde India Ltd322.00 -1.24326.05325.00325.00322.00
Lupin Ltd990.20 0.82982.15983.00992.00976.30
Madhucon Projects Ltd19.11 -2.9019.6819.7519.8819.10
Mahanagar Telephone Nigam Ltd18.00 4.9617.1517.9018.4017.60
Maharashtra Seamless Ltd248.00 -0.88250.20250.00250.00248.00
Mahindra & Mahindra Financial Services Ltd249.80 1.94245.05247.70251.00245.10
Mahindra & Mahindra Ltd1028.90 0.451024.301030.351039.351024.70
Mahindra Holidays & Resorts India Ltd244.90 0.86242.80245.00245.00244.90
Mahindra Lifespace Developers Ltd380.00 -0.20380.75375.00382.00370.00
Manappuram Finance Ltd22.40 -1.3222.7022.7022.7022.35
Mangalore Refinery And Petrochemicals Ltd62.10 12.8155.0555.6064.0055.10
Marg Ltd12.78 4.9312.1812.7812.7812.78
Marico Ltd208.00 1.02205.90206.85208.50206.85
Maruti Suzuki India Ltd1973.20 -0.051974.251980.001989.951972.95
Mastek Ltd199.55 0.23199.10201.00201.10198.55
Max India Ltd209.00 -0.74210.55211.70211.70207.80
Mcleod Russel India Ltd280.45 2.07274.75283.05286.00278.90
McNally Bharat Engineering Company Ltd76.10 3.1273.8074.6577.9074.10
Mercator Ltd31.75 -2.1632.4532.9032.9031.75
MIC Electronics Ltd3.33 0.913.303.313.363.30
Mindtree Ltd1430.00 0.801418.601424.001437.001421.20
MMTC Ltd61.50 0.9960.9061.2562.4060.85
Monnet Ispat & Energy Ltd93.25 0.9292.4092.7594.4092.50
Monsanto India Ltd1679.10 5.001599.151600.001679.101600.00
Moser Baer (India) Ltd4.12 0.494.104.204.204.08
Motherson Sumi Systems Ltd259.50 3.53250.65252.30260.25251.60
Motilal Oswal Financial Services Ltd111.50 0.31111.15112.50112.50110.20
MphasiS Ltd409.70 0.84406.30410.55414.50409.35
MRF Ltd22380.80 2.2921879.5022190.0022524.9021675.20
Nagarjuna Fertilizers & Chemicals Ltd (Merged)23.60 0.0023.6026.6026.8523.20
National Aluminium Company Ltd40.30 0.6240.0540.5040.8040.20
National Fertilizer Ltd26.20 2.7525.5025.8026.7525.60
Nava Bharat Ventures Ltd167.95 -1.44170.40170.40170.40167.00
Navneet Education Ltd62.70 -0.3262.9063.5063.5562.10
NCC Ltd50.90 2.3149.7550.3551.9050.00
NESCO Ltd904.70 1.19894.05900.00905.00896.20
Nestle India Ltd4733.00 0.384715.104746.054751.004705.00
Network 18 Media & Investments Ltd35.35 0.1435.3035.6536.0035.00
New Delhi Television Ltd77.60 1.6476.3576.4578.5076.25
Neyveli Lignite Corporation Ltd71.40 1.3570.4571.1572.2570.60
NHPC Ltd20.10 0.7519.9520.1020.1520.00
NIIT Ltd32.50 0.3132.4032.5033.1532.20
NIIT Technologies Ltd405.60 -0.87409.15407.00410.25402.20
Nirma Ltd255.65 0.00255.65255.25256.00255.15
NMDC Ltd150.60 0.03150.55151.00151.55150.40
NOCIL Ltd18.60 2.7618.1018.5018.6518.20
Noida Toll Bridge Company Ltd28.90 -1.0329.2029.9030.0528.75
Novartis India Ltd491.20 -1.21497.20507.45510.00487.00
NTPC Ltd122.65 -1.09124.00123.80123.95122.55
Oberoi Realty Ltd221.15 -1.01223.40223.95225.00220.70
Oil & Natural Gas Corpn Ltd331.75 1.70326.20326.00332.00326.00
Oil India Ltd500.40 1.80491.55495.00502.50494.90
Omaxe Ltd127.55 0.12127.40127.75127.85127.45
OnMobile Global Ltd35.90 0.4235.7535.8536.5535.35
Opto Circuits (India) Ltd31.70 -0.9432.0032.1532.3531.60
Oracle Financial Services Software Ltd3139.00 -0.153143.803164.903170.303130.00
Orbit Corporation Ltd21.90 -2.2322.4022.6022.8021.85
Orchid Chemicals & Pharmaceuticals Ltd56.90 0.4456.6556.9057.1056.25
Orient Paper & Industries Ltd21.00 3.7020.2520.8521.7520.80
Oriental Bank of Commerce238.50 0.95236.25236.00239.80234.75
Panacea Biotec Ltd168.50 5.25160.10161.40171.90160.90
Parsvnath Developers Ltd25.15 1.4124.8024.6525.3024.65
Patel Engineering Ltd77.40 2.6575.4077.5078.5576.50
Peninsula Land Ltd36.70 0.2736.6036.7537.2536.60
Persistent Systems Ltd1073.20 0.351069.451067.001073.201061.00
Petronet LNG Ltd147.00 2.83142.95143.75148.00143.30
Pfizer Ltd1304.00 0.731294.551290.151309.001290.15
Phoenix Mills Ltd260.00 -4.11271.15266.20269.65246.10
Pidilite Industries Ltd336.00 -0.30337.00337.80338.00334.50
Pipavav Defence & Offshore Engineering Company Ltd47.55 1.4946.8547.2047.7546.80
Piramal Enterprises Ltd585.50 -0.23586.85586.00586.95584.00
Polaris Financial Technology Ltd191.70 0.74190.30190.65194.80190.65
Power Finance Corporation Ltd193.50 1.20191.20191.60195.30191.60
Power Grid Corporation of India Ltd105.80 -0.14105.95105.95106.55105.30
Praj Industries Ltd58.55 -1.4359.4059.5060.0058.25
Prakash Industries Ltd67.10 -1.4768.1068.1568.1567.10
Prestige Estates Projects Ltd174.00 4.79166.05168.90175.40168.90
Prism Cement Ltd42.00 1.0841.5542.5542.8541.75
Procter & Gamble Hygiene and Health Care Ltd3475.00 0.253466.403486.003495.003475.00
Provogue (India) Ltd8.59 2.878.358.388.598.35
PSL Ltd18.80 1.3518.5518.9518.9518.50
PTC India Ltd68.30 -1.0969.0569.6069.6067.55
Punj Lloyd Ltd33.90 -0.4434.0534.1534.4533.80
Punjab National Bank799.45 1.47787.90789.00799.60787.55
Puravankara Projects Ltd72.75 -0.2772.9574.7574.7572.75
Radico Khaitan Ltd119.00 2.41116.20116.95120.70113.75
Rain Industries Ltd42.25 4.0640.6040.9543.0040.80
Rajesh Exports Ltd116.05 1.75114.05114.20117.85113.00
Rallis India Ltd174.60 4.74166.70173.00178.80172.15
Ranbaxy Laboratories Ltd480.05 3.26464.90464.00483.05464.00
Rashtriya Chemicals & Fertilizers Ltd36.90 3.0735.8036.2037.7035.85
Raymond Ltd332.15 0.45330.65333.45335.60331.75
Redington India Ltd81.00 1.3179.9579.9582.7079.85
REI Agro Ltd5.02 -13.155.785.825.884.80
REI Six Ten Retail Ltd0.68 0.000.680.710.710.68
Reliance Capital Ltd371.05 -1.25375.75376.00377.65370.80
Reliance Communications Ltd134.00 0.87132.85133.20134.50133.05
Reliance Industrial Infrastructure Ltd434.50 -0.05434.70434.50439.80433.20
Reliance Industries Ltd972.75 0.45968.35970.00975.55967.00
Reliance Infrastructure Ltd524.90 -0.53527.70528.70532.80522.70
Reliance MediaWorks Ltd59.70 0.0059.7059.6559.9059.65
Reliance Power Ltd73.35 0.2073.2073.3073.8073.10
Religare Enterprises Ltd307.50 -0.18308.05307.10310.70307.00
Rolta India Ltd79.65 0.6379.1579.2581.2579.25
Ruchi Infrastructure Ltd13.50 -1.3213.6813.3114.3013.31
Ruchi Soya Industries Ltd37.60 2.3136.7536.9038.4036.90
Rural Electrification Corporation Ltd248.65 1.28245.50244.90252.30244.90
S.Kumars Nationwide Ltd4.99 3.744.815.045.044.60
Sadbhav Engineering Ltd134.50 0.26134.15135.30137.00133.40
Sanghvi Movers Ltd79.20 -2.0480.8581.2581.2578.50
Sanofi India Ltd2969.90 0.782946.852946.102969.902946.10
Sasken Communication Technologies Ltd226.30 -0.51227.45228.00231.00222.00
Selan Explorations Technology Ltd514.00 -0.41516.10520.25520.25510.00
Sesa Sterlite Ltd193.30 -0.21193.70194.00194.65192.10
Shipping Corporation of India Ltd44.30 0.8043.9544.0044.9044.00
Shiv-Vani Oil & Gas Exploration Services Ltd14.60 4.3613.9914.4014.6013.30
Shoppers Stop Ltd363.90 0.21363.15361.20372.00361.20
Shree Ashtavinayak Cine Vision Ltd0.78 -4.880.820.780.780.78
Shree Cement Ltd5888.90 0.735846.405883.455888.955847.55
Shree Global Tradefin Ltd45.00 -4.5647.1545.2546.9545.00
Shree Renuka Sugars Ltd22.10 0.9121.9022.0522.1521.95
Shriram Transport Finance Company Ltd816.75 4.44782.05783.00833.40783.00
Siemens Ltd755.15 -0.20756.65759.50765.50752.55
Simplex Infrastructures Ltd199.00 9.22182.20189.00201.50180.45
Sintex Industries Ltd47.85 0.1047.8047.8048.5547.55
SJVN Ltd22.25 0.9122.0522.4022.4022.10
SKF India Ltd850.00 2.18831.90839.00856.00833.20
SKS Microfinance Ltd270.60 -1.62275.05276.00277.40268.50
Sobha Developers Ltd375.50 -0.03375.60376.80376.80372.05
Solvay Pharma India Ltd(merged)2141.55 0.002141.552150.002150.002140.00
South Indian Bank Ltd25.00 0.8124.8024.9525.1524.65
SpiceJet Ltd16.86 0.2416.8216.9417.2216.60
SREI Infrastructure Finance Ltd32.40 -1.5232.9033.6033.6032.30
SRF Ltd398.60 -0.34399.95403.55409.50393.00
Standard Chartered PLC120.60 -0.50121.20120.35121.00120.15
State Bank of India2048.90 -0.022049.352045.002071.252041.25
State Bank of Travancore425.00 0.29423.75423.15427.60423.10
State Trading Corporation of India Ltd204.70 1.46201.75202.95207.80202.80
Steel Authority of India Ltd71.20 0.4270.9071.5072.4070.80
Sterling International Enterprises Ltd7.50 4.607.177.257.527.02
Sterlite Industries (India) Ltd(Merged)90.20 0.0090.2088.2092.8085.15
Sterlite Technologies Ltd31.55 0.8031.3031.3031.6531.10
Strides Arcolab Ltd466.00 1.22460.40451.00469.70451.00
Subex Ltd9.04 -1.319.169.159.289.01
Sun Pharma Advanced Research Company Ltd155.70 1.30153.70154.00156.50154.00
Sun Pharmaceuticals Industries Ltd633.00 2.20619.35620.00634.85620.00
Sun TV Network Ltd395.85 1.70389.25387.50397.35387.50
Sundram Fasteners Ltd73.35 -1.0174.1074.0074.7573.35
Sunteck Realty Ltd298.70 0.78296.40296.10318.10296.00
Supreme Industries Ltd487.00 0.39485.10482.00487.00482.00
Suzlon Energy Ltd14.72 0.9614.5814.9215.0014.60
Syndicate Bank103.90 1.66102.20102.10104.05102.10
Tamil Nadu Newsprint & Papers Ltd133.15 -0.15133.35134.00134.50133.15
Tanla Solutions Ltd5.10 -1.355.175.425.425.02
Tata Chemicals Ltd286.25 -0.66288.15291.00291.00285.05
Tata Communications Ltd312.00 1.56307.20308.60313.10307.40
Tata Consultancy Services Ltd2225.00 0.212220.302225.102240.002224.30
Tata Elxsi Ltd571.00 -0.95576.45578.80581.65561.00
Tata Global Beverages Ltd158.00 0.32157.50158.90159.40157.50
Tata Investment Corporation Ltd471.00 1.67463.25463.55475.95460.15
Tata Motors Ltd429.45 0.09429.05431.40433.40426.50
Tata Power Company Ltd84.70 1.0783.8084.0084.7583.25
Tata Steel Ltd422.65 0.38421.05421.95423.80420.30
Tata Teleservices (Maharashtra) Ltd8.19 2.767.978.008.258.00
Tech Mahindra Ltd1779.75 0.331773.901773.901782.001766.25
Television Eighteen India Ltd (Merged)62.05 0.0062.0567.5568.0061.25
The Ramco Cements Ltd217.00 -0.48218.05216.15217.00213.10
Thermax Ltd750.00 -0.52753.95764.50764.50747.40
Thomas Cook (India) Ltd102.55 -0.29102.85103.05103.50102.35
Time Technoplast Ltd41.15 -0.3641.3042.5042.5040.15
Tinplate Company of India Ltd56.70 -1.6557.6558.9058.9056.25
Titagarh Wagons Ltd183.65 2.54179.10182.00190.55178.90
Titan Company Ltd256.75 -1.59260.90261.00266.25256.40
Torrent Pharmaceuticals Ltd556.00 1.00550.50547.70556.65545.05
Torrent Power Ltd107.20 0.75106.40106.55107.75106.00
Trent Ltd998.20 -0.381002.001005.001008.00996.10
Triveni Engineering and Industries Ltd17.75 -2.4718.2018.0018.4017.75
Tube Investments of India Ltd197.50 0.25197.00197.00199.50196.25
Tulip Telecom Ltd3.90 2.093.823.933.963.81
TV18 Broadcast Ltd25.00 0.4024.9025.0525.3524.90
TVS Motor Company Ltd88.60 0.3488.3087.2089.9584.00
UCO Bank76.30 0.6675.8076.0076.6575.65
Uflex Ltd85.70 0.5385.2586.0087.1585.45
UltraTech Cement Ltd2183.00 -0.822201.002217.002217.002171.70
Unichem Laboratories Ltd222.10 -0.40223.00222.05224.75220.30
Union Bank of India152.05 1.23150.20150.70152.60150.25
Unitech Ltd16.98 0.7716.8517.0017.0516.55
United Bank of India31.15 0.4831.0030.9031.3030.90
United Breweries (Holdings) Ltd29.85 -0.5030.0030.0030.3029.60
United Breweries Ltd810.00 0.22808.20814.90814.90807.30
United Spirits Ltd2837.00 0.142833.102830.002847.252826.75
Unity Infraprojects Ltd24.75 0.8124.5524.8524.9024.65
UPL Ltd216.00 -1.21218.65218.05218.65213.90
Usha Martin Ltd36.25 -0.1436.3036.5036.8036.00
Uttam Galva Steels Ltd69.60 0.5869.2069.6569.8069.00
UTV Software Communications Ltd1083.05 0.001083.051080.051084.001080.05
V I P Industries Ltd98.55 -2.33100.90100.90101.8597.85
Vardhman Textiles Ltd337.50 -0.18338.10342.00342.00335.00
Varun Shipping Company Ltd8.22 -1.448.348.398.398.22
Vascon Engineers Ltd20.60 -2.3721.1021.7021.7020.30
Videocon Industries Ltd170.65 1.34168.40169.95172.00168.40
Vijaya Bank40.40 0.7540.1040.2040.6040.20
Voltamp Transformers Ltd539.70 2.53526.40533.00552.95530.20
Voltas Ltd171.35 -1.10173.25174.85174.85169.00
Walchandnagar Industries Ltd66.75 0.5366.4067.2568.1066.60
Welspun Corp Ltd81.15 3.4478.4577.9583.0577.80
Whirlpool of India Ltd226.00 0.18225.60227.80227.80224.00
Wipro Ltd531.65 0.07531.30534.85538.00523.80
Wockhardt Ltd664.25 1.51654.35660.00673.90658.35
Wyeth Ltd862.70 0.72856.55865.00868.00860.90
Yes Bank Ltd440.50 1.43434.30439.00443.70438.35
Zuari Global Ltd84.00 2.0082.3582.9585.7582.95
Zydus Wellness Ltd524.50 0.54521.70525.00526.00523.00






Hot Searches  •  tulip  •  divi  •  lupin  •  voltas  •  birla  •  gemini  •  herohonda  •  suzlon  •  axisbank  •  ibn18
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech