Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:17 Apr 2014 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 959.10 [ +1.89% ]TCS 2222.90 [ +1.21% ]ICICIBANK 1262.85 [ +3.30% ]

Sensex22628.84
351.61 1.58%

Nifty6779.40
104.10 1.56%

Midcap7339.29
106.53 1.47%

Smallcap7524.01
105.79 1.43%




Home » BSE Indices » BSE-500

BSE-500

 : 2909.65 2.23%   Prev: 2846.30  |  Open: 2852.55  | High: 2912.70  | Low: 2855.45

• 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 Ltd7.48 2.057.337.417.587.35
3M India Ltd3799.50 1.323750.003836.503836.503715.00
Aban Offshore Ltd522.85 2.58509.70513.50531.80509.00
ABB India Ltd847.80 1.95831.60817.00861.90817.00
Abbott India Ltd1766.00 -0.661777.751782.001802.001760.00
ABG Shipyard Ltd234.90 0.21234.40236.00238.15231.20
ACC Ltd1360.55 2.111332.401332.001366.251318.15
Adani Enterprises Ltd439.25 1.74431.75435.25455.75434.70
Adani Ports & Special Economic Zone Ltd198.25 2.24193.90195.65203.60195.00
Adani Power Ltd52.10 0.8751.6552.1053.0051.70
Adhunik Metaliks Ltd47.60 3.9345.8046.9047.8545.60
Aditya Birla Nuvo Ltd1102.90 -0.211105.201105.101110.851092.00
Advanta Ltd153.45 1.22151.60153.45156.80151.50
Ahluwalia Contracts (India) Ltd65.25 19.9454.4055.2065.2554.30
AIA Engineering Ltd569.05 -0.25570.50572.30576.10567.00
Akzo Nobel India Ltd879.85 0.27877.45880.00887.65875.10
Alfa-Laval (India) Ltd3946.50 0.003946.503940.003948.003940.00
Allahabad Bank94.70 3.4491.5592.1095.0091.60
Allcargo Logistics Ltd152.50 0.99151.00153.00153.00148.00
Allied Digital Services Ltd14.51 3.5714.0113.7015.1013.70
Alok Industries Ltd7.60 1.887.467.417.677.41
ALSTOM India Ltd392.20 3.87377.60381.00397.00381.00
Alstom T&D India Ltd260.00 1.19256.95255.30262.80251.20
Amara Raja Batteries Ltd403.95 -1.25409.05412.00417.10400.00
Ambuja Cements Ltd215.95 4.02207.60209.00218.00208.20
Amtek Auto Ltd173.25 0.87171.75172.80175.00172.40
Amtek India Ltd81.45 -0.3181.7082.4583.0081.00
Anant Raj Ltd59.15 3.2357.3057.6059.5557.60
Andhra Bank64.70 2.3763.2064.0064.9563.20
Ansal Properties & Infrastructure Ltd23.95 7.1622.3522.3025.7022.00
Apollo Hospitals Enterprise Ltd887.60 0.12886.55900.00900.00875.00
Apollo Tyres Ltd173.00 7.49160.95161.50174.90160.25
Aptech Ltd75.80 -0.9876.5577.0077.0075.50
Arshiya Ltd24.95 4.3923.9025.0525.0522.75
Arvind Ltd192.00 6.19180.80182.05194.25180.35
Asahi India Glass Ltd59.90 1.1059.2560.6061.0059.40
Ashapura Minechem Ltd61.00 0.6660.6061.1061.8060.50
Ashok Leyland Ltd23.05 1.3222.7522.7523.4522.70
Asian Paints Ltd543.60 1.69534.55535.00545.45533.85
Assam Company India Ltd5.11 0.005.115.185.185.05
Atlas Copco (India) Ltd2720.75 0.002720.752702.252724.002702.25
Aurobindo Pharma Ltd551.35 0.61548.00548.00556.05528.00
Axis Bank Ltd1464.65 2.311431.651435.001471.001435.00
B.L.Kashyap & Sons Ltd6.44 2.066.315.776.515.77
Bajaj Auto Ltd2013.40 0.652000.401984.002022.001984.00
Bajaj Electricals Ltd277.20 1.13274.10274.30277.50272.20
Bajaj Finance Ltd1762.70 -0.451770.651775.001785.001755.00
Bajaj Finserv Ltd781.05 0.39778.05785.00785.00773.00
Bajaj Hindusthan Ltd18.30 0.5518.2018.3018.5518.10
Bajaj Holdings & Investment Ltd1032.10 0.601025.951028.001044.001015.05
Balkrishna Industries Ltd505.80 3.63488.10489.55510.00489.50
Ballarpur Industries Ltd14.56 -2.1514.8815.0315.1514.43
Balmer Lawrie & Company Ltd336.45 0.66334.25338.90345.90333.20
Balrampur Chini Mills Ltd54.30 -1.4555.1055.2055.7053.95
Bank of Baroda771.15 1.81757.45763.00773.50749.00
Bank of India219.60 2.86213.50215.50220.55211.10
Bank of Maharashtra38.25 1.8637.5537.9039.0037.85
Bartronics India Ltd7.35 -2.137.517.227.597.22
BASF India Ltd795.55 0.16794.25808.00810.00793.70
Bata India Ltd1071.90 0.431067.301065.001083.901062.00
Bayer CropScience Ltd1467.65 2.431432.851489.001500.001418.60
BEML Ltd397.55 -0.45399.35399.35415.85394.10
Berger Paints India Ltd245.65 3.17238.10239.00252.30239.00
BF Utilities Ltd622.80 5.00593.15595.00622.80595.00
BGR Energy Systems Ltd134.55 1.20132.95134.10136.90133.45
Bharat Bijlee Ltd567.35 4.21544.45545.00571.65542.00
Bharat Electronics Ltd1214.65 0.471208.951218.001230.001188.00
Bharat Forge Ltd422.90 0.86419.30420.15426.00412.50
Bharat Heavy Electricals Ltd181.05 3.10175.60175.50181.65173.00
Bharat Petroleum Corporation Ltd448.15 2.96435.25438.00451.50434.70
Bharati Shipyard Ltd27.50 -2.8328.3028.0529.0026.90
Bharti Airtel Ltd325.10 0.56323.30324.55326.75321.30
Bhushan Steel Ltd445.70 -0.20446.60445.00454.00441.70
Bilcare Ltd56.25 1.3555.5056.1058.0054.70
Binani Cement Ltd90.50 0.0090.5090.5590.9590.45
Biocon Ltd454.60 -0.25455.75452.10459.50451.65
Birla Corporation Ltd299.95 5.58284.10283.20304.10283.20
Blue Star Ltd209.45 1.92205.50204.50211.60204.00
Bombay Dyeing & Manufacturing Company Ltd66.15 3.3664.0065.7067.8064.80
Bombay Rayon Fashions Ltd189.50 0.74188.10188.10190.00187.30
Bosch Ltd10266.30 -0.2110288.2010360.3010500.0010100.00
Brigade Enterprises Ltd70.15 1.9668.8070.0072.3069.20
Britannia Industries Ltd883.90 0.53879.20880.00886.00878.00
Cadila Healthcare Ltd972.65 -0.05973.10982.00989.95969.00
Cairn India Ltd367.70 1.57362.00362.30371.65361.00
Canara Bank275.25 5.38261.20262.00276.75260.55
Capital First Ltd186.70 2.30182.50181.05189.20181.05
Carborundum Universal Ltd143.70 2.86139.70141.00144.00138.50
Castrol India Ltd301.25 0.22300.60302.00303.50300.10
Central Bank of India50.15 1.2149.5549.7550.4048.80
Century Enka Ltd149.55 0.84148.30148.20150.75148.15
Century Textiles & Industries Ltd363.75 0.86360.65363.00370.00361.75
CESC Ltd513.35 0.64510.10510.25515.00504.00
Chambal Fertilisers & Chemicals Ltd41.60 1.3441.0541.4541.9041.30
Chennai Petroleum Corporation Ltd68.35 1.0367.6568.1069.6566.30
Cipla Ltd400.60 0.96396.80396.00401.50395.00
City Union Bank Ltd57.65 4.0655.4055.4057.9555.20
CMC Ltd1518.90 1.381498.201509.951535.001450.25
Coal India Ltd290.90 0.41289.70290.00291.90286.55
Colgate-Palmolive (India) Ltd1405.65 1.611383.351399.001409.001390.00
Consolidated Construction Consortium Ltd5.52 3.185.355.455.605.09
Container Corporation Of India Ltd928.25 1.41915.35913.50933.40910.00
CORE Education & Technologies Ltd12.93 -0.4612.9913.0013.2512.82
Coromandel International Ltd218.90 -0.32219.60220.00222.00217.40
Corporation Bank283.55 1.76278.65280.00284.05279.40
Cox & Kings Ltd157.45 -0.06157.55158.00159.70155.55
CRISIL Ltd1237.15 1.981213.101220.001276.001220.00
Crompton Greaves Ltd188.85 6.57177.20177.85191.70174.75
Cummins India Ltd558.10 -0.21559.30563.95566.50552.35
D B Corp Ltd284.20 -0.32285.10289.00289.00277.00
D B Realty Ltd73.00 11.5465.4566.0074.7066.00
Dabur India Ltd179.20 0.11179.00179.75180.00178.10
DCB Bank Ltd63.95 2.9862.1062.6064.5062.15
DCM Shriram Ltd91.20 5.5686.4088.2591.5587.00
Deccan Chronicle Holdings Ltd3.30 -0.303.313.353.393.11
Deepak Fertilizers & Petrochemicals Corp Ltd118.50 0.72117.65117.80119.50117.50
Den Networks Ltd179.45 -0.55180.45182.85182.95177.10
Dena Bank60.10 2.5658.6059.2060.2558.85
Dewan Housing Finance Corporation Ltd224.75 0.69223.20224.40226.80223.85
Dhanlaxmi Bank Ltd40.45 1.6339.8039.8541.2539.15
Dish TV India Ltd48.35 1.4747.6548.0048.6047.50
Dishman Pharmaceuticals and Chemicals Ltd88.45 0.2888.2089.0089.8587.80
Divis Laboratories Ltd1325.80 0.181323.451332.001338.951312.00
DLF Ltd159.60 0.98158.05159.10161.00156.25
Dr Reddys Laboratories Ltd2556.00 0.662539.352540.002570.952524.75
Dredging Corporation of India Ltd284.20 1.37280.35281.10293.00281.10
Edelweiss Financial Services Ltd32.90 2.3332.1532.6533.3032.25
Educomp Solutions Ltd28.15 1.4427.7527.9528.6527.00
Eicher Motors Ltd5886.55 -1.815995.056015.006020.005756.20
EID Parry (India) Ltd162.95 2.97158.25158.10167.00157.15
EIH Ltd77.25 0.5976.8077.0077.8576.30
Elecon Engineering Company Ltd38.10 4.3836.5036.8538.8036.40
Electrosteel Castings Ltd21.20 -1.4021.5021.1022.4521.00
Emami Ltd471.70 1.43465.05468.85474.45465.00
EMCO Ltd31.10 5.4229.5029.9531.6029.60
Engineers India Ltd231.35 -1.55235.00237.55237.55227.00
Entertainment Network (India) Ltd374.75 0.36373.40378.00379.95372.15
Era Infra Engineering Ltd16.79 -4.9817.6716.7917.0016.79
Escorts Ltd126.90 1.08125.55126.55127.95124.75
Ess Dee Aluminium Ltd632.90 1.56623.15622.15644.90621.60
Essar Oil Ltd61.40 3.3759.4060.0062.9559.35
Essar Ports Ltd66.10 4.0163.5563.8066.6063.80
Everest Kanto Cylinder Ltd16.05 1.5815.8016.0016.3015.70
Everonn Education Ltd40.55 0.3740.4040.0041.2540.00
Exide Industries Ltd125.90 1.17124.45125.55126.90125.00
FDC Ltd131.95 -0.57132.70133.00133.55131.15
Federal Bank Ltd94.35 3.7490.9591.3594.9090.90
Financial Technologies (India) Ltd354.20 -1.39359.20363.00363.00352.10
Finolex Cables Ltd117.85 -0.67118.65120.40120.45117.00
Finolex Industries Ltd211.70 -0.73213.25214.40217.75210.00
Firstsource Solutions Ltd28.25 2.1727.6527.6528.7027.35
Fortis Healthcare Ltd102.85 3.0699.80100.50105.35100.50
Fresenius Kabi Oncology Ltd132.45 0.00132.45132.00132.60132.00
GAIL (India) Ltd374.25 1.78367.70371.00374.90368.90
Gammon India Ltd18.32 3.0417.7817.5018.5517.50
Gammon Infrastructure Projects Ltd8.39 0.968.318.108.648.10
Gateway Distriparks Ltd172.05 2.44167.95169.00174.00166.00
Gati Ltd85.80 3.1383.2083.4087.2083.40
Geodesic Ltd3.80 -4.763.993.803.803.80
Gillette India Ltd1891.65 -0.341898.101900.001914.901885.05
Gitanjali Gems Ltd66.85 0.4566.5567.1067.7066.10
GlaxoSmithkline Consumer Healthcare Ltd4365.55 0.714334.804350.004439.004207.00
Glaxosmithkline Pharma Ltd2497.40 -0.432508.102510.002547.002455.25
Glenmark Pharmaceuticals Ltd582.45 -0.11583.10585.00590.00578.10
Glodyne Technoserve Ltd6.38 -4.926.716.416.926.38
GMR Infrastructure Ltd25.40 4.5324.3024.2525.6524.00
Godrej Consumer Products Ltd839.00 -0.37842.10845.00847.40834.00
Godrej Industries Ltd315.35 0.62313.40315.40321.10311.00
Godrej Properties Ltd218.90 5.60207.30210.00220.60208.65
GOL Offshore Ltd85.55 5.8180.8583.6088.7082.80
Graphite India Ltd90.50 -0.1790.6591.0092.0090.10
Grasim Industries Ltd2759.85 0.482746.552764.552783.052741.00
Great Eastern Shipping Company Ltd345.55 -0.89348.65349.75350.05344.00
Greaves Cotton Ltd86.60 0.5286.1587.5088.4585.30
GTL Infrastructure Ltd1.95 4.841.861.891.951.83
GTL Ltd16.39 1.4216.1616.2516.8516.25
Gujarat Alkalies & Chemicals Ltd183.50 -2.68188.55188.00188.85183.00
Gujarat Fluorochemicals Ltd323.20 2.25316.10318.55327.00314.00
Gujarat Gas Company Ltd406.65 -1.61413.30408.50422.45397.00
Gujarat Industries Power Co Ltd69.00 3.5366.6567.5069.9066.10
Gujarat Mineral Development Corporation Ltd139.30 0.25138.95139.50141.90138.00
Gujarat Narmada Valley Fertilizers & Chemicals Ltd83.55 3.0281.1082.1084.2582.00
Gujarat NRE Coke Ltd11.46 2.7811.1511.1011.7011.10
Gujarat State Fertilizers & Chemicals Ltd56.00 2.2854.7557.0057.3555.00
Gujarat State Petronet Ltd71.80 -0.4272.1071.7572.9071.45
Gulf Oil Corporation Ltd124.00 5.62117.40118.45126.60116.70
GVK Power & Infrastructure Ltd12.38 2.1512.1212.1912.5512.07
H T Media Ltd89.85 1.3588.6588.8091.5088.15
Hathway Cable & Datacom Ltd242.10 5.98228.45232.00246.40230.00
Havells India Ltd935.10 0.94926.35926.00943.90923.95
HCL Infosystems Ltd47.65 5.7745.0545.5048.3545.30
HCL Technologies Ltd1424.30 1.061409.401446.001455.001415.65
HDFC Bank Ltd718.55 -0.92725.25715.00720.70707.50
HEG Ltd244.00 0.39243.05246.40251.00240.00
HeidelbergCement India Ltd44.60 3.3643.1542.5044.9042.50
Hero MotoCorp Ltd2217.70 2.292168.102175.102223.802165.00
Hexaware Technologies Ltd169.20 4.22162.35163.00170.90162.20
Himachal Futuristic Communications Ltd8.64 1.658.508.508.808.50
Himadri Chemicals & Industries Ltd21.00 0.4820.9021.5521.5520.75
Hindalco Industries Ltd141.30 4.40135.35134.50142.00134.50
Hindustan Construction Company Ltd19.00 5.2618.0518.5019.4018.40
Hindustan Copper Ltd76.55 2.1374.9575.5077.2575.05
Hindustan Oil Exploration Company Ltd48.70 1.4648.0048.4049.8048.35
Hindustan Petroleum Corporation Ltd311.65 3.09302.30305.00313.95298.85
Hindustan Unilever Ltd609.50 0.32607.55602.10613.65602.10
Hindustan Zinc Ltd131.60 1.94129.10129.70132.00129.20
HMT Ltd29.80 1.0229.5029.6530.0029.60
Hotel Leela Venture Ltd18.15 0.5518.0518.2018.4518.05
Housing Development & Infrastructure Ltd73.85 4.3170.8071.4575.1071.10
Housing Development Finance Corporation Ltd880.05 1.08870.65870.00881.90866.00
Hubtown Ltd139.55 -0.29139.95138.15141.00135.45
ICICI Bank Ltd1262.00 3.251222.301236.251273.001227.20
ICRA Ltd1883.10 0.321877.101901.301901.301872.00
ICSA (India) Ltd4.35 4.574.164.354.363.96
IDBI Bank Ltd66.25 1.8465.0564.9066.6064.90
Idea Cellular Ltd140.00 1.56137.85139.50140.40136.80
IDFC Ltd118.30 1.50116.55116.90119.25116.35
IFCI Ltd25.50 1.8025.0525.3025.6525.15
IGate Computer Systems Ltd515.75 0.00515.75516.00518.00514.10
IIFL Holdings Ltd79.00 2.9376.7575.0079.2575.00
IL&FS Transportation Networks Ltd140.80 4.49134.75134.45144.00134.05
India Cements Ltd70.85 5.8366.9567.6571.7567.05
Indiabulls Financial Services Ltd(Merged)272.30 0.00272.30263.85283.00261.50
Indiabulls Power Ltd8.53 2.168.358.318.688.31
Indiabulls Real Estate Ltd62.35 3.8360.0560.5062.9560.30
Indiabulls Securities Ltd21.40 1.6621.0521.4521.5020.90
Indian Bank131.25 1.47129.35129.65132.85129.25
Indian Hotels Co Ltd74.60 -0.1374.7074.9075.2074.00
Indian Metals & Ferro Alloys Ltd292.15 -0.02292.20283.00300.00283.00
Indian Oil Corporation Ltd263.85 1.09261.00262.90265.45259.00
Indian Overseas Bank52.00 2.4650.7551.0052.2550.95
Indraprastha Gas Ltd292.55 0.55290.95291.50297.00290.25
IndusInd Bank Ltd498.65 2.35487.20492.40503.70487.10
Infinite Computer Solutions India Ltd136.35 -0.76137.40136.20138.00135.20
Info Edge (India) Ltd575.60 2.96559.05561.00580.00559.95
Infosys Ltd3189.90 1.063156.403175.003207.953158.00
Infotech Enterprises Ltd331.70 3.51320.45328.00337.00319.70
ING Vysya Bank Ltd575.35 -0.46578.00581.00589.75570.10
Ingersoll-Rand (India) Ltd433.85 1.69426.65430.00436.00429.00
Ipca Laboratories Ltd790.75 0.66785.55794.00803.00786.00
IRB Infrastructure Developers Ltd117.10 6.07110.40111.30118.10110.00
ISMT Ltd12.54 -0.9512.6613.0213.0212.50
ITC Ltd353.20 2.11345.90347.50353.70344.00
IVRCL Assets & Holdings Ltd (Merged)37.35 0.0037.3537.5038.2537.05
IVRCL Ltd14.83 2.0614.5314.6014.9514.60
J K Cements Ltd249.15 0.38248.20250.60252.00245.00
Jagran Prakashan Ltd102.80 2.70100.10102.40103.50100.55
Jai Balaji Industries Ltd15.03 2.1114.7215.1015.4514.15
Jai Corp Ltd72.60 1.5471.5072.0573.5072.05
Jain Irrigation Systems Ltd68.90 1.4067.9568.6069.7567.90
Jaiprakash Associates Ltd57.40 5.0354.6554.9057.7054.40
Jaiprakash Power Ventures Ltd16.03 3.2215.5315.7516.2515.50
Jammu and Kashmir Bank Ltd1706.95 2.151671.051678.001718.001675.45
Jaypee Infratech Ltd22.05 1.3821.7521.9522.3521.50
Jet Airways (India) Ltd279.90 1.89274.70275.70284.30275.70
Jindal Saw Ltd59.70 2.8458.0558.5060.1558.10
Jindal South West Holdings Ltd592.05 1.79581.65586.35596.95585.10
Jindal Stainless Ltd38.75 2.3837.8538.5039.2538.05
Jindal Steel & Power Ltd280.00 3.97269.30270.50281.15268.35
JK Lakshmi Cement Ltd124.50 3.75120.00120.00125.30119.85
JK Tyre & Industries Ltd205.45 13.63180.80181.50211.10180.30
JM Financial Ltd26.45 -0.1926.5026.3026.9026.20
JSW Energy Ltd58.80 1.5557.9057.7059.1557.30
JSW ISPAT Steel Ltd(Merged)9.98 0.009.989.9110.109.81
JSW Steel Ltd1042.90 2.801014.501015.001052.601007.00
Jubilant Foodworks Ltd985.90 -1.821004.201015.951015.95977.25
Jyoti Structures Ltd36.30 2.1135.5535.6036.8035.20
K E C International Ltd75.80 1.9574.3575.3576.4074.45
K S Oils Ltd1.47 -3.291.521.471.591.45
Kalpataru Power Transmission Ltd110.45 3.61106.60109.05112.80108.70
Karnataka Bank Ltd118.85 1.80116.75117.65119.60117.00
Karuturi Global Ltd1.67 3.731.611.641.691.57
Kesoram Industries Ltd74.55 3.1172.3073.0075.0572.80
KGN Industries Ltd11.07 1.9310.8611.0711.0711.07
Kingfisher Airlines Ltd3.16 -4.823.323.443.463.16
Kiri Industries Ltd127.05 5.00121.00125.90127.05125.90
Kirloskar Brothers Ltd176.55 2.97171.45174.00178.00170.10
Kotak Mahindra Bank Ltd800.95 2.08784.65785.50804.80781.50
Koutons Retail India Ltd2.35 0.002.352.452.482.25
KPIT Technologies Ltd162.05 -0.49162.85166.65171.00160.40
KSK Energy Ventures Ltd68.05 2.1866.6067.0568.7067.05
Kwality Ltd32.45 -0.4632.6034.9034.9032.30
Lakshmi Energy & Foods Ltd24.60 -0.8124.8025.0025.3024.40
Lakshmi Machine Works Ltd3026.35 0.753003.803026.803074.903006.00
Lanco Infratech Ltd7.72 2.397.547.607.787.55
Larsen & Toubro Ltd1270.80 0.821260.501256.251277.301242.45
LIC Housing Finance Ltd269.45 2.65262.50260.00271.50260.00
Linde India Ltd327.05 0.60325.10325.00328.50320.00
Lupin Ltd955.25 0.23953.05961.50963.00953.00
Madhucon Projects Ltd18.30 2.9817.7717.8918.6517.60
Mahanagar Telephone Nigam Ltd16.40 0.9216.2516.3016.7516.20
Maharashtra Seamless Ltd251.00 3.65242.15247.00253.00246.00
Mahindra & Mahindra Financial Services Ltd230.70 -0.35231.50232.20234.65229.50
Mahindra & Mahindra Ltd997.35 2.26975.35978.00999.80978.00
Mahindra Holidays & Resorts India Ltd242.75 0.08242.55247.50247.50242.10
Mahindra Lifespace Developers Ltd389.60 1.87382.45387.00392.85383.10
Manappuram Finance Ltd22.80 1.7922.4022.9023.3022.30
Mangalore Refinery And Petrochemicals Ltd52.30 2.3551.1051.5053.0051.10
Marg Ltd11.05 4.9410.5311.0511.0510.41
Marico Ltd206.90 -1.22209.45209.90209.90204.15
Maruti Suzuki India Ltd1946.30 0.591934.901927.951954.001927.95
Mastek Ltd200.20 1.78196.70198.70202.00193.10
Max India Ltd210.25 3.42203.30204.00212.00202.75
Mcleod Russel India Ltd274.05 1.88269.00270.00275.95267.60
McNally Bharat Engineering Company Ltd67.90 1.7266.7567.8568.2066.25
Mercator Ltd33.50 5.1831.8531.9034.3031.80
MIC Electronics Ltd3.21 2.563.133.223.343.12
Mindtree Ltd1403.10 1.631380.651420.001455.001395.00
MMTC Ltd60.45 2.2059.1560.0061.4558.80
Monnet Ispat & Energy Ltd91.35 0.2791.1091.9093.4591.10
Monsanto India Ltd1536.70 0.881523.251532.101549.601521.00
Moser Baer (India) Ltd4.12 0.244.114.064.274.05
Motherson Sumi Systems Ltd249.25 0.91247.00249.05253.50246.35
Motilal Oswal Financial Services Ltd103.70 -0.29104.00104.00105.00102.65
MphasiS Ltd413.10 -0.29414.30416.15423.00410.00
MRF Ltd23748.90 1.2923445.8023210.0023825.0023210.00
Nagarjuna Fertilizers & Chemicals Ltd (Merged)23.60 0.0023.6026.6026.8523.20
National Aluminium Company Ltd39.80 0.3839.6539.3540.0039.00
National Fertilizer Ltd25.05 0.6024.9024.9025.4524.90
Nava Bharat Ventures Ltd166.20 1.00164.55164.75166.85164.00
Navneet Education Ltd60.80 0.1660.7061.0061.2560.25
NCC Ltd46.15 1.8845.3046.1048.8045.80
NESCO Ltd873.95 2.56852.15860.00909.80855.00
Nestle India Ltd4762.50 -0.354779.404785.004795.504745.00
Network 18 Media & Investments Ltd36.35 3.5635.1035.5536.7535.55
New Delhi Television Ltd75.55 1.4174.5075.0076.5074.85
Neyveli Lignite Corporation Ltd69.75 0.5069.4069.1071.6568.95
NHPC Ltd20.00 0.7619.8520.0020.1519.80
NIIT Ltd31.15 1.9630.5531.0531.9530.75
NIIT Technologies Ltd411.15 2.53401.00407.35422.00406.00
Nirma Ltd255.65 0.00255.65255.25256.00255.15
NMDC Ltd148.90 -0.10149.05149.00151.50148.70
NOCIL Ltd17.50 2.3417.1017.2517.7517.15
Noida Toll Bridge Company Ltd27.85 4.1126.7526.8028.2526.80
Novartis India Ltd461.95 1.53455.00463.00464.00456.35
NTPC Ltd123.05 0.37122.60122.60123.40120.85
Oberoi Realty Ltd219.30 0.14219.00218.20224.85218.05
Oil & Natural Gas Corpn Ltd322.25 1.69316.90316.00322.90313.70
Oil India Ltd477.75 0.55475.15477.00479.50472.55
Omaxe Ltd127.50 0.43126.95127.25128.30127.05
OnMobile Global Ltd36.10 -0.2836.2036.2037.2535.75
Opto Circuits (India) Ltd30.75 -0.3230.8530.9531.7030.45
Oracle Financial Services Software Ltd3194.10 1.753139.153150.003210.003115.00
Orbit Corporation Ltd21.75 3.8220.9521.1522.2021.05
Orchid Chemicals & Pharmaceuticals Ltd54.65 2.3453.4054.2054.9553.85
Orient Paper & Industries Ltd16.55 2.4816.1516.4016.9015.90
Oriental Bank of Commerce228.55 5.96215.70217.70229.80215.10
Panacea Biotec Ltd150.15 -3.29155.25157.15164.40146.70
Parsvnath Developers Ltd25.45 2.0024.9525.0525.6525.05
Patel Engineering Ltd70.45 3.8367.8568.7572.1068.75
Peninsula Land Ltd36.35 0.6936.1037.0037.4036.10
Persistent Systems Ltd1066.15 1.721048.151053.301078.151052.70
Petronet LNG Ltd140.45 -0.43141.05141.85145.20140.00
Pfizer Ltd1232.40 -0.281235.801237.901260.001232.00
Phoenix Mills Ltd270.95 9.25248.00245.00274.00245.00
Pidilite Industries Ltd326.55 1.59321.45323.45330.00320.75
Pipavav Defence & Offshore Engineering Company Ltd44.35 1.0343.9044.2544.6544.00
Piramal Enterprises Ltd602.40 1.10595.85600.00624.80591.65
Polaris Financial Technology Ltd187.00 1.52184.20184.35193.70183.10
Power Finance Corporation Ltd190.45 4.90181.55182.05191.50179.85
Power Grid Corporation of India Ltd107.15 -0.33107.50107.10107.35106.35
Praj Industries Ltd56.80 2.0755.6556.3557.9055.10
Prakash Industries Ltd67.75 3.4465.5065.5068.7564.80
Prestige Estates Projects Ltd170.20 0.68169.05170.00173.00166.10
Prism Cement Ltd41.50 3.3640.1541.3541.8039.60
Procter & Gamble Hygiene and Health Care Ltd3401.10 0.013400.853399.003430.003385.00
Provogue (India) Ltd8.66 2.498.458.558.758.50
PSL Ltd18.00 2.8617.5017.1518.1517.15
PTC India Ltd70.95 1.7269.7570.5072.0070.35
Punj Lloyd Ltd33.85 2.2733.1033.3534.3533.35
Punjab National Bank779.70 2.01764.35767.90782.60756.10
Puravankara Projects Ltd70.55 4.2967.6567.8072.3067.80
Radico Khaitan Ltd116.50 -4.98122.60116.50116.50116.50
Rain Industries Ltd38.20 0.7937.9038.5038.9538.00
Rajesh Exports Ltd113.10 0.98112.00110.90115.80110.90
Rallis India Ltd167.05 0.12166.85167.50169.45166.30
Ranbaxy Laboratories Ltd468.60 0.53466.15467.15472.50464.20
Rashtriya Chemicals & Fertilizers Ltd35.70 1.5635.1535.5036.2035.05
Raymond Ltd331.55 3.13321.50322.20333.40318.80
Redington India Ltd79.30 3.6676.5077.0079.6076.00
REI Agro Ltd5.65 1.625.565.655.805.51
REI Six Ten Retail Ltd0.68 -2.860.700.670.730.67
Reliance Capital Ltd374.05 1.84367.30369.70376.25368.95
Reliance Communications Ltd131.30 1.23129.70131.00132.20129.80
Reliance Industrial Infrastructure Ltd425.70 0.98421.55421.00433.60421.00
Reliance Industries Ltd958.75 1.88941.05945.00962.80944.40
Reliance Infrastructure Ltd522.20 3.33505.35507.00524.45507.00
Reliance MediaWorks Ltd59.70 0.0859.6559.9059.9059.65
Reliance Power Ltd72.90 1.3971.9072.3073.2572.15
Religare Enterprises Ltd312.25 2.34305.10308.00318.00302.00
Rolta India Ltd80.55 1.2679.5579.4082.1579.40
Ruchi Infrastructure Ltd13.50 -1.1013.6513.3514.3913.35
Ruchi Soya Industries Ltd34.00 3.6632.8032.7534.2532.40
Rural Electrification Corporation Ltd247.70 4.03238.10239.05249.00237.05
S.Kumars Nationwide Ltd4.38 4.784.184.184.383.98
Sadbhav Engineering Ltd130.40 16.17112.25114.80133.30110.50
Sanghvi Movers Ltd78.10 4.9774.4075.9578.1075.95
Sanofi India Ltd2962.25 2.912878.552915.002990.002893.05
Sasken Communication Technologies Ltd219.40 15.20190.45192.45225.50189.40
Selan Explorations Technology Ltd509.75 2.52497.20496.95524.00496.05
Sesa Sterlite Ltd192.60 1.40189.95190.70193.50190.00
Shipping Corporation of India Ltd43.35 -1.4844.0044.1045.0543.15
Shiv-Vani Oil & Gas Exploration Services Ltd14.23 -4.9414.9714.7714.8014.23
Shoppers Stop Ltd369.40 1.62363.50369.95373.70361.35
Shree Ashtavinayak Cine Vision Ltd0.90 -4.260.940.900.900.90
Shree Cement Ltd5786.90 -1.545877.355807.955849.905700.00
Shree Global Tradefin Ltd46.00 19.9538.3538.8546.0038.85
Shree Renuka Sugars Ltd21.95 0.9221.7521.9022.2021.80
Shriram Transport Finance Company Ltd746.90 2.99725.25745.95754.00729.05
Siemens Ltd755.90 2.77735.55738.30760.90731.00
Simplex Infrastructures Ltd146.80 1.35144.85145.00148.70145.00
Sintex Industries Ltd46.30 2.8945.0045.3546.5045.35
SJVN Ltd22.10 1.3821.8021.8022.2521.60
SKF India Ltd805.30 1.60792.65795.00810.00795.00
SKS Microfinance Ltd265.30 5.91250.50253.00274.40252.40
Sobha Developers Ltd371.05 1.09367.05370.00372.00369.50
Solvay Pharma India Ltd(merged)2141.55 0.002141.552150.002150.002140.00
South Indian Bank Ltd24.25 0.8324.0524.3524.4023.90
SpiceJet Ltd17.02 2.2216.6516.7517.3016.65
SREI Infrastructure Finance Ltd32.85 1.0832.5032.7033.9532.25
SRF Ltd404.25 0.50402.25406.10411.65400.35
Standard Chartered PLC121.05 1.21119.60119.80121.95119.80
State Bank of India2017.80 2.961959.751966.352022.401963.40
State Bank of Travancore426.05 0.20425.20428.90429.20422.15
State Trading Corporation of India Ltd196.90 1.21194.55195.90201.00194.50
Steel Authority of India Ltd71.15 2.3069.5569.9571.5069.30
Sterling International Enterprises Ltd7.11 -2.077.266.927.306.92
Sterlite Industries (India) Ltd(Merged)90.20 0.0090.2088.2092.8085.15
Sterlite Technologies Ltd29.60 2.2528.9529.4029.9029.05
Strides Arcolab Ltd453.75 0.04453.55457.90459.90452.00
Subex Ltd9.11 0.669.059.059.299.05
Sun Pharma Advanced Research Company Ltd150.60 1.48148.40149.75152.80149.00
Sun Pharmaceuticals Industries Ltd624.30 1.58614.60618.00625.00614.45
Sun TV Network Ltd399.75 1.29394.65394.50401.00394.00
Sundram Fasteners Ltd71.90 -1.0372.6573.5073.6570.50
Sunteck Realty Ltd285.70 -2.47292.95296.00296.00277.85
Supreme Industries Ltd483.35 0.45481.20485.00491.00476.00
Suzlon Energy Ltd13.36 1.9113.1113.2513.5513.07
Syndicate Bank100.65 3.6697.1097.95101.0097.40
Tamil Nadu Newsprint & Papers Ltd134.00 2.88130.25132.30134.50131.50
Tanla Solutions Ltd4.70 -1.474.774.754.854.65
Tata Chemicals Ltd281.75 0.37280.70281.85283.60279.60
Tata Communications Ltd310.85 1.09307.50308.65313.70304.55
Tata Consultancy Services Ltd2217.45 1.022195.002218.002230.002143.10
Tata Elxsi Ltd550.85 2.14539.30544.20558.85543.25
Tata Global Beverages Ltd157.40 4.48150.65152.00158.00151.30
Tata Investment Corporation Ltd461.70 1.15456.45460.00468.00457.00
Tata Motors Ltd428.65 4.24411.20414.00430.25414.00
Tata Power Company Ltd83.70 2.6481.5582.0084.1081.55
Tata Steel Ltd418.80 1.22413.75412.90419.80411.55
Tata Teleservices (Maharashtra) Ltd7.99 0.887.927.868.077.86
Tech Mahindra Ltd1769.80 1.131749.951750.001779.001747.50
Television Eighteen India Ltd (Merged)62.05 0.0062.0567.5568.0061.25
The Ramco Cements Ltd227.30 -0.53228.50228.40229.80218.25
Thermax Ltd753.30 4.40721.55737.00775.00726.20
Thomas Cook (India) Ltd102.70 -0.05102.75104.15104.80101.70
Time Technoplast Ltd39.45 -1.7440.1540.0040.0039.15
Tinplate Company of India Ltd55.20 5.2452.4553.0057.4052.50
Titagarh Wagons Ltd132.30 2.88128.60129.00133.95129.00
Titan Company Ltd257.10 0.67255.40257.30259.00255.35
Torrent Pharmaceuticals Ltd553.20 -0.18554.20554.00561.70551.50
Torrent Power Ltd106.75 4.35102.30102.50107.80102.35
Trent Ltd1004.45 1.01994.45991.001009.00990.30
Triveni Engineering and Industries Ltd18.55 0.2718.5018.8019.0018.30
Tube Investments of India Ltd190.90 0.37190.20190.75194.95189.35
Tulip Telecom Ltd4.05 4.923.863.904.053.75
TV18 Broadcast Ltd25.80 0.0025.8025.8526.3525.35
TVS Motor Company Ltd88.85 2.6086.6087.0089.7086.95
UCO Bank74.75 2.6872.8073.4074.9072.75
Uflex Ltd82.10 2.3780.2080.0082.8080.00
UltraTech Cement Ltd2218.00 0.962196.952190.002224.002185.00
Unichem Laboratories Ltd222.10 1.46218.90221.00225.90217.00
Union Bank of India152.30 4.39145.90146.85153.25145.90
Unitech Ltd16.52 5.6315.6415.8016.7515.75
United Bank of India31.15 0.4831.0030.9531.5530.70
United Breweries (Holdings) Ltd30.85 -3.5932.0031.8532.4030.40
United Breweries Ltd816.50 0.38813.40813.00820.00806.40
United Spirits Ltd2853.95 -0.612871.452871.002871.002850.35
Unity Infraprojects Ltd24.15 2.3323.6024.3524.5023.50
UPL Ltd215.05 0.33214.35216.30217.00209.80
Usha Martin Ltd37.55 0.8137.2537.8038.2036.65
Uttam Galva Steels Ltd68.20 0.2268.0568.5069.4067.85
UTV Software Communications Ltd1083.05 0.001083.051080.051084.001080.05
V I P Industries Ltd103.45 -0.14103.60103.80105.90102.50
Vardhman Textiles Ltd342.30 0.82339.50340.10345.90340.00
Varun Shipping Company Ltd8.25 0.618.208.008.397.71
Vascon Engineers Ltd21.60 -2.9222.2522.2522.2521.15
Videocon Industries Ltd170.70 0.47169.90171.50174.75169.65
Vijaya Bank40.25 1.7739.5539.8040.5539.60
Voltamp Transformers Ltd490.35 1.52483.00507.00507.00479.10
Voltas Ltd166.80 6.07157.25157.95168.20153.80
Walchandnagar Industries Ltd64.75 2.0563.4563.5065.2563.50
Welspun Corp Ltd77.00 -1.3578.0578.8079.4576.15
Whirlpool of India Ltd226.75 0.96224.60225.50230.35224.55
Wipro Ltd585.55 2.39571.90575.10589.00574.05
Wockhardt Ltd625.80 1.33617.60622.00635.00620.00
Wyeth Ltd842.40 0.09841.65840.30854.45835.00
Yes Bank Ltd416.90 2.24407.75410.00418.00409.45
Zuari Global Ltd78.75 1.4277.6578.9080.4578.05
Zydus Wellness Ltd528.40 2.29516.55518.00531.00516.30

Market on Mobile




Hot Searches  •  hindalco  •  sbin  •  honda  •  ranbaxy  •  sabero  •  voltas  •  lupin  •  manappuram  •  apollo  •  tulip
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech