Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:21 Apr 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1402.50 [ +2.41% ]TCS 2310.80 [ -0.63% ]

Sensex29365.30
-57.09 -0.19%

Nifty9119.40
-17.00 -0.19%

Midcap14487.92
2.43 0.02%

Smallcap15166.31
38.23 0.25%




Home » BSE Indices » BSE-500

BSE-500

 : 12729.13 -0.10%   Prev: 12741.40  |  Open: 12794.40  | High: 12804.40  | Low: 12690.30

• 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 Ltd11729.10 -1.6911930.5011901.0011901.0011619.00
8K Miles Software Services Ltd572.20 0.29570.55576.60577.00568.00
Aarti Industries Ltd801.90 0.52797.75795.60807.40783.50
Aban Offshore Ltd226.90 0.46225.85227.00229.00224.60
ABB India Ltd1401.60 -0.241404.951405.001425.001395.00
Abbott India Ltd4584.25 -1.314645.104622.104632.504566.00
ACC Ltd1496.75 -1.031512.401512.401512.401485.35
Adani Enterprises Ltd145.80 -0.24146.15146.05148.50143.75
Adani Ports & Special Economic Zone Ltd325.95 -1.72331.65335.80335.80324.35
Adani Power Ltd32.70 -1.2133.1033.1533.4532.50
Adani Transmission Ltd85.30 0.1285.2085.9087.3085.00
Aditya Birla Fashion & Retail Ltd179.55 1.15177.50179.45182.25174.20
Aditya Birla Nuvo Ltd1629.30 -1.081647.151649.001649.751620.00
Advanced Enzyme Technologies Ltd2174.50 2.182128.152139.002197.002130.00
Aegis Logistics Ltd188.15 -0.34188.80188.90189.50186.20
AIA Engineering Ltd1524.75 -0.061525.601528.301532.401512.35
Ajanta Pharma Ltd1717.80 -0.461725.801733.201734.301710.00
Akzo Nobel India Ltd1928.60 -0.361935.501936.501960.451920.00
Alembic Pharmaceuticals Ltd607.40 -0.29609.15620.00620.00603.55
Alkem Laboratories Ltd2066.85 -1.632101.102134.002136.252056.05
Allahabad Bank73.30 0.2173.1574.0074.0072.70
Allcargo Logistics Ltd175.65 1.74172.65173.30177.15173.00
Amara Raja Batteries Ltd874.40 0.81867.35873.00877.45867.60
Ambuja Cements Ltd239.50 -0.93241.75244.45244.45238.05
Amtek Auto Ltd33.55 3.0732.5533.1034.6032.60
Andhra Bank60.05 -0.7460.5061.0061.2559.80
APL Apollo Tubes Ltd1274.80 2.251246.801266.801285.001242.05
Apollo Hospitals Enterprise Ltd1164.55 0.581157.851161.001176.001156.60
Apollo Tyres Ltd236.90 -1.27239.95242.70243.00233.25
Arvind Ltd399.70 0.43398.00400.05403.55396.00
Asahi India Glass Ltd218.90 -0.43219.85220.00221.00216.30
Ashok Leyland Ltd85.20 4.0381.9082.5085.5581.90
Ashoka Buildcon Ltd204.50 -1.40207.40209.05209.65202.95
Asian Paints Ltd1062.90 0.431058.351060.501068.701054.70
Astra Microwave Products Ltd122.85 -1.44124.65123.95125.95121.00
Astral Poly Technik Ltd566.00 -0.68569.90576.65576.65563.50
Astrazeneca Pharma India Ltd1027.25 0.291024.301024.651039.951010.00
Atul Ltd2493.25 2.782425.902448.952512.752439.00
Aurobindo Pharma Ltd633.30 -0.14634.20640.00643.90630.30
Avanti Feeds Ltd889.05 -0.64894.75902.35910.00878.85
Axis Bank Ltd485.80 -0.44487.95490.00496.40483.20
Bajaj Auto Ltd2823.90 -0.302832.302832.302844.802817.00
Bajaj Corp Ltd396.30 -1.47402.20405.50405.50396.05
Bajaj Electricals Ltd349.05 -2.45357.80359.00359.00347.90
Bajaj Finance Ltd1246.95 -0.401251.901252.001261.001237.00
Bajaj Finserv Ltd4296.65 -1.314353.904385.304386.454279.85
Bajaj Hindusthan Sugar Ltd17.55 12.9315.5416.6517.8016.61
Bajaj Holdings & Investment Ltd2111.50 0.652097.952106.602150.002100.00
Balkrishna Industries Ltd1407.85 -1.131424.001429.901429.901398.10
Balmer Lawrie & Company Ltd238.35 2.96231.50232.35239.40230.85
Balrampur Chini Mills Ltd165.70 3.56160.00164.70168.90164.20
Bank of Baroda175.30 -2.42179.65179.90180.20174.65
Bank of India150.60 -0.73151.70152.50153.40149.10
Bank of Maharashtra33.80 0.0033.8033.9034.3533.70
BASF India Ltd1288.35 -2.261318.201314.001323.901280.45
Bata India Ltd569.55 -1.32577.15582.75582.75567.70
Bayer CropScience Ltd4282.90 4.334105.204140.004320.004138.55
BEML Ltd1365.00 0.291361.001366.001377.001350.00
Berger Paints India Ltd247.10 0.26246.45249.00250.00246.00
BF Utilities Ltd445.60 0.04445.40447.00455.20441.00
Bharat Electronics Ltd180.50 1.26178.25180.10182.95179.55
Bharat Financial Inclusion Ltd748.20 -1.14756.80760.00767.40743.25
Bharat Forge Ltd1077.80 -0.381081.901090.001092.001063.55
Bharat Heavy Electricals Ltd175.10 0.37174.45174.60177.55172.45
Bharat Petroleum Corporation Ltd715.75 -0.79721.45726.20726.95713.55
Bharti Airtel Ltd342.85 0.07342.60343.00346.15340.70
Bharti Infratel Ltd353.20 3.06342.70349.95356.00346.40
Biocon Ltd1093.50 -2.081116.701118.001123.051082.00
Birla Corporation Ltd746.60 0.01746.55750.00752.00745.00
Bliss GVS Pharma Ltd169.15 -0.97170.80172.00172.75167.70
Blue Dart Express Ltd4862.65 -0.364880.354880.004915.104817.00
Blue Star Ltd686.00 0.15685.00690.05690.85685.00
Bombay Burmah Trading Corporation Ltd890.80 -2.25911.35912.10923.00884.00
Bombay Dyeing & Manufacturing Company Ltd87.85 3.7284.7085.8591.8584.70
Bosch Ltd22388.80 -0.7822565.6022565.6022681.8022365.00
Britannia Industries Ltd3373.70 -0.153378.753397.853408.003360.00
Cadila Healthcare Ltd449.90 0.42448.00448.95451.70445.95
Can Fin Homes Ltd2544.55 1.122516.402538.952570.002495.00
Canara Bank323.25 -0.29324.20326.00326.95320.25
Capital First Ltd770.70 -1.08779.15788.90790.00767.00
Caplin Point Laboratories Ltd401.30 0.43399.60403.10406.00397.00
Carborundum Universal Ltd294.15 0.29293.30295.00300.65292.95
Castrol India Ltd428.50 -0.48430.55432.30435.00427.00
CCL Products (India) Ltd348.60 -0.10348.95347.35350.85346.70
CEAT Ltd1446.85 -1.371466.901489.801489.801432.00
Central Bank of India102.50 0.49102.00102.70102.75101.00
Century Plyboards (India) Ltd261.85 -0.66263.60265.75265.90258.10
Century Textiles & Industries Ltd1135.05 -0.041135.501136.001146.001122.00
Cera Sanitaryware Ltd2940.90 1.402900.402900.002965.002900.00
CESC Ltd911.55 1.48898.25908.95923.00899.85
CG Power & Industrial Solutions Ltd79.60 -0.1979.7580.9580.9578.75
Chambal Fertilisers & Chemicals Ltd92.70 0.9391.8592.5594.5091.00
Chennai Petroleum Corporation Ltd366.95 0.92363.60367.90370.90363.60
Cholamandalam Investment & Finance Company Ltd1050.10 1.841031.151048.951059.501043.70
Cipla Ltd563.40 -1.84573.95574.00574.00562.20
City Union Bank Ltd149.75 0.57148.90149.95151.20148.45
Coal India Ltd277.20 -1.12280.35283.75283.75276.50
Coffee Day Enterprises Ltd248.05 -0.06248.20244.15253.00244.15
Colgate-Palmolive (India) Ltd1032.30 2.481007.351007.001042.001006.55
Container Corporation Of India Ltd1197.05 0.911186.251187.051205.301176.00
Coromandel International Ltd366.65 0.03366.55370.00384.00361.20
Corporation Bank53.65 -2.4555.0055.6555.7053.35
Cox & Kings Ltd219.45 -0.18219.85221.90224.90218.50
Credit Analysis & Research Ltd1561.10 0.491553.551562.201599.001555.00
CRISIL Ltd1915.40 -2.071955.901952.951952.951910.25
Crompton Greaves Consumer Electrical Ltd218.65 0.99216.50216.95224.05216.35
Cummins India Ltd969.15 2.64944.25946.85975.05946.45
Cyient Ltd524.15 4.25502.80505.50528.00481.85
D B Corp Ltd379.50 0.85376.30378.00380.85372.95
Dabur India Ltd290.30 -0.10290.60290.70292.05288.60
Dalmia Bharat Ltd2048.95 -1.742085.252065.002136.452030.00
DCB Bank Ltd183.00 1.64180.05181.95184.00179.25
DCM Shriram Ltd335.00 4.90319.35327.70343.00325.35
Deepak Fertilizers & Petrochemicals Corp Ltd280.80 -1.28284.45287.00293.40278.00
Delta Corp Ltd170.00 -0.12170.20172.00174.60168.30
Den Networks Ltd99.10 0.6198.5099.00101.7096.35
Dena Bank38.80 -1.4039.3539.5539.8538.75
Dewan Housing Finance Corporation Ltd414.70 1.01410.55413.00418.35410.85
Dhanuka Agritech Ltd863.45 1.83847.95854.20877.50843.35
Dilip Buildcon Ltd413.55 1.65406.85404.65419.00404.45
Dish TV India Ltd99.10 -0.4099.50100.75101.2097.95
Dishman Pharmaceuticals and Chemicals Ltd328.65 1.09325.10328.00334.80325.75
Divis Laboratories Ltd631.15 0.09630.60634.35636.85630.00
DLF Ltd182.70 6.22172.00172.20187.90171.35
Dr Lal Pathlabs Ltd954.90 0.38951.30962.00962.00951.10
Dr Reddys Laboratories Ltd2608.70 -0.132612.102620.002630.702606.00
Dynamatic Technologies Ltd2800.70 1.312764.452781.052890.002766.00
eClerx Services Ltd1317.05 0.051316.451320.551340.001308.05
Edelweiss Financial Services Ltd173.85 -0.91175.45176.80177.75171.90
Eicher Motors Ltd25551.20 0.1925502.1025500.0025800.0025500.00
EID Parry (India) Ltd302.25 -0.82304.75307.00313.50298.40
EIH Ltd132.00 -0.90133.20133.00133.20131.60
Elgi Equipments Ltd209.10 -0.71210.60209.55212.50208.50
Emami Ltd1010.00 -0.621016.301019.001022.451000.00
Endurance Technologies Ltd825.35 -0.24827.30827.00837.00820.10
Engineers India Ltd167.95 -0.56168.90170.25171.00166.20
Entertainment Network (India) Ltd820.10 1.23810.10823.90824.35818.00
Equitas Holdings Ltd171.50 -0.29172.00174.00175.25169.20
Eros International Media Ltd252.40 -1.43256.05259.90265.00251.00
Escorts Ltd555.30 1.34547.95548.25563.20545.70
Essel Propack Ltd236.90 1.24234.00234.00238.40233.50
Eveready Industries India Ltd303.75 0.45302.40300.00308.00299.00
Exide Industries Ltd234.55 -1.64238.45239.50240.00232.00
Fag Bearings India Ltd4782.25 2.004688.454749.654818.804660.00
FDC Ltd204.80 -0.07204.95203.80207.00202.55
Federal Bank Ltd92.40 -0.1692.5592.6093.9092.05
Finolex Cables Ltd536.95 0.21535.85538.85547.00530.00
Finolex Industries Ltd556.60 -0.21557.75560.50565.00553.25
Firstsource Solutions Ltd43.70 4.0542.0042.2545.5042.10
Force Motors Ltd4611.95 3.254466.904493.004640.004485.00
Fortis Healthcare Ltd204.05 -2.09208.40209.70210.35203.30
Future Consumer Ltd33.85 -0.2933.9534.3534.7033.55
Future Retail Ltd303.90 -0.65305.90308.00313.20302.00
GAIL (India) Ltd400.50 -0.40402.10403.50408.55397.70
Gateway Distriparks Ltd272.70 -1.11275.75280.00280.35272.00
Gati Ltd136.95 3.13132.80133.50137.90133.05
Gayatri Projects Ltd160.05 -0.31160.55162.95167.30159.00
GE Power India Ltd630.45 1.94618.45633.80636.00624.00
GE T&D India Ltd339.55 0.04339.40338.65345.90337.60
GHCL Ltd263.60 0.25262.95264.00268.50262.55
GIC Housing Finance Ltd491.15 -0.51493.65498.30500.00486.00
Gillette India Ltd4156.85 -0.284168.504170.004179.454146.85
GlaxoSmithkline Consumer Healthcare Ltd5242.40 -0.775282.855272.255300.005230.00
Glaxosmithkline Pharma Ltd2595.65 -0.652612.752610.002610.002587.00
Glenmark Pharmaceuticals Ltd902.60 -0.64908.40910.00912.95888.10
GMR Infrastructure Ltd17.55 6.6916.4516.5017.7516.50
Godfrey Phillips India Ltd1133.85 -1.021145.551156.251178.551122.00
Godrej Consumer Products Ltd1677.45 -0.501685.801684.351710.001668.60
Godrej Industries Ltd521.25 -0.46523.65526.50528.15520.05
Godrej Properties Ltd469.25 0.59466.50470.00474.50464.20
Granules India Ltd150.10 3.77144.65146.95152.60144.75
Grasim Industries Ltd1128.95 -1.551146.751149.001150.701123.50
Great Eastern Shipping Company Ltd468.05 2.44456.90463.90477.00454.50
Greaves Cotton Ltd167.45 -0.80168.80168.00170.20166.40
Greenply Industries Ltd283.00 -0.77285.20286.10288.30283.00
Grindwell Norton Ltd393.25 1.00389.35386.00398.00386.00
GRUH Finance Ltd391.20 0.73388.35397.75397.75388.40
Gujarat Fluorochemicals Ltd713.55 -0.69718.50723.15726.55711.90
Gujarat Gas Ltd829.90 -1.95846.40849.00852.45822.00
Gujarat Mineral Development Corporation Ltd121.80 -0.65122.60123.00123.50121.40
Gujarat Narmada Valley Fertilizers & Chemicals Ltd293.10 -0.73295.25298.70301.80290.25
Gujarat Pipavav Port Ltd160.25 -2.38164.15165.25165.25159.45
Gujarat State Fertilizers & Chemicals Ltd120.15 -2.79123.60124.60125.90119.15
Gujarat State Petronet Ltd194.00 5.12184.55186.00201.00183.45
Gulf Oil Lubricants India Ltd760.15 1.32750.25755.00764.90750.00
H T Media Ltd82.80 -1.1383.7583.7584.0582.70
Hathway Cable & Datacom Ltd44.05 -0.2344.1544.9045.4042.70
Hatsun Agro Product Ltd579.20 0.02579.10585.00590.00568.10
Havells India Ltd490.40 -0.46492.65493.00496.00487.05
HCL Infosystems Ltd58.55 -0.5958.9059.2560.5058.00
HCL Technologies Ltd812.55 -0.36815.50817.00821.00808.25
HDFC Bank Ltd1496.75 2.381461.951474.801500.001455.10
HeidelbergCement India Ltd133.60 0.45133.00134.90136.30131.60
Hero MotoCorp Ltd3204.90 0.113201.253212.453218.003191.50
Hexaware Technologies Ltd215.55 4.16206.95210.00218.20207.35
Himachal Futuristic Communications Ltd16.04 5.8715.1515.3016.1715.18
Himatsingka Seide Ltd343.40 0.25342.55345.20345.25342.00
Hindalco Industries Ltd187.60 0.64186.40187.90190.50184.80
Hindustan Construction Company Ltd43.60 -1.1344.1044.2044.8042.95
Hindustan Copper Ltd66.30 1.0765.6065.9567.4565.30
Hindustan Media Ventures Ltd290.80 0.45289.50293.90295.00290.55
Hindustan Petroleum Corporation Ltd556.15 0.45553.65557.15559.60552.70
Hindustan Unilever Ltd906.20 -1.08916.10916.10923.50904.15
Hindustan Zinc Ltd273.45 -3.34282.90288.50289.00271.50
Honeywell Automation India Ltd10759.50 1.1310639.5010800.0010822.4010629.40
Housing Development & Infrastructure Ltd91.70 2.1789.7590.5596.3590.50
Housing Development Finance Corporation Ltd1507.15 -0.651516.951524.901526.701491.95
HSIL Ltd346.00 -1.89352.65353.00353.00345.00
ICICI Bank Ltd269.15 -1.34272.80274.85274.85267.05
ICICI Prudential Life Insurance Company Ltd408.10 2.34398.75400.00409.65400.00
ICRA Ltd4149.35 -0.064152.004151.004151.004089.00
IDBI Bank Ltd72.25 -0.2872.4572.5073.0071.80
Idea Cellular Ltd85.10 0.5984.6085.9086.2084.85
IDFC Bank Ltd58.75 0.1758.6559.3559.3558.35
IDFC Ltd57.30 0.3557.1057.4557.9056.85
IFCI Ltd29.30 1.2128.9529.0029.6529.00
IIFL Holdings Ltd466.05 0.38464.30470.00471.80460.95
IL&FS Transportation Networks Ltd116.85 1.52115.10115.00119.65115.00
India Cements Ltd188.05 -0.97189.90190.50190.65180.60
Indiabulls Housing Finance Ltd989.90 1.13978.85982.35997.40975.95
Indiabulls Real Estate Ltd142.80 1.20141.10141.00146.00140.00
Indian Bank260.90 1.34257.45259.00262.75258.30
Indian Hotels Co Ltd126.40 -0.08126.50126.70128.00125.85
Indian Oil Corporation Ltd424.55 -0.69427.50428.00433.65422.90
Indian Overseas Bank28.00 -0.5328.1528.1528.5027.90
Indo Count Industries Ltd193.05 -0.80194.60196.00196.65191.80
Indoco Remedies Ltd233.40 -1.27236.40238.00238.00232.40
Indraprastha Gas Ltd1059.90 -0.771068.151068.001075.001053.20
IndusInd Bank Ltd1434.75 0.551426.901427.001442.951427.00
Infibeam Incorporation Ltd1100.55 0.561094.401097.901114.001090.00
Info Edge (India) Ltd809.70 -0.53814.05822.00823.00808.00
Infosys Ltd923.70 -0.43927.65934.20934.20921.30
Ingersoll-Rand (India) Ltd818.45 -0.72824.40831.00835.25813.30
Inox Leisure Ltd297.75 1.50293.35293.95302.55293.95
Inox Wind Ltd204.50 0.12204.25205.40208.70202.00
Intellect Design Arena Ltd123.85 -0.56124.55124.90126.60123.15
Interglobe Aviation Ltd1112.90 -3.831157.251170.001170.001105.55
Ipca Laboratories Ltd598.90 0.73594.55600.00604.70593.75
IRB Infrastructure Developers Ltd246.00 2.31240.45241.05249.20240.20
ISGEC Heavy Engineering Ltd6252.70 -1.136323.906299.956424.956235.00
ITC Ltd274.35 -1.81279.40281.20281.50272.70
ITD Cementation India Ltd176.05 -0.76177.40178.55180.60174.20
J B Chemicals & Pharmaceuticals Ltd335.35 0.95332.20337.50337.50333.00
J K Cements Ltd939.90 0.15938.45952.05952.05936.00
J Kumar Infraprojects Ltd269.60 1.58265.40268.50270.90266.00
Jagran Prakashan Ltd192.00 -3.76199.50202.45202.45191.20
Jai Corp Ltd85.20 0.9584.4084.5587.0084.55
Jain Irrigation Systems Ltd111.80 -1.84113.90114.30115.50110.65
Jaiprakash Associates Ltd12.73 0.9512.6113.0013.0012.65
Jammu and Kashmir Bank Ltd80.50 3.5477.7578.5082.4078.50
JBF Industries Ltd280.75 0.14280.35280.00284.50278.05
Jet Airways (India) Ltd504.75 -1.23511.05515.00515.65503.00
Jindal Poly Films Ltd418.35 -1.16423.25426.65427.30416.90
Jindal Steel & Power Ltd112.00 0.67111.25112.75114.20111.60
JK Lakshmi Cement Ltd467.55 -0.19468.45468.00476.00464.00
JK Tyre & Industries Ltd152.80 -0.84154.10155.90156.60151.00
JM Financial Ltd107.55 -1.38109.05109.70109.70106.00
Johnson Controls-Hitachi Air Condition. India Ltd1792.45 0.301787.151807.601819.951780.00
JSW Energy Ltd63.80 -1.0164.4564.9565.7063.10
JSW Steel Ltd187.50 -1.08189.55192.50192.50186.00
Jubilant Foodworks Ltd1030.60 0.221028.301033.001038.001021.60
Jubilant Life Sciences Ltd807.55 -0.74813.60814.65822.75805.70
Just Dial Ltd524.00 -0.88528.65530.00537.15514.30
Jyothy Laboratories Ltd395.00 0.38393.50398.40401.75378.70
K E C International Ltd222.80 1.07220.45222.60226.65221.60
K P R Mill Ltd704.80 -0.59709.00713.25716.00693.70
Kajaria Ceramics Ltd653.55 0.05653.20655.30660.95651.15
Kalpataru Power Transmission Ltd349.40 1.25345.10345.00353.50345.00
Kansai Nerolac Paints Ltd384.70 0.13384.20384.55387.00382.00
Karnataka Bank Ltd154.35 1.08152.70152.05156.70152.05
Kaveri Seed Company Ltd565.95 1.61557.00560.55575.80556.80
Kesoram Industries Ltd166.40 -1.63169.15169.50171.00164.10
Kirloskar Oil Engines Ltd395.25 -0.21396.10397.15399.00395.00
Kitex Garments Ltd509.10 -0.14509.80514.00527.00504.00
Kotak Mahindra Bank Ltd878.30 -1.10888.10890.90896.00876.25
KPIT Technologies Ltd131.10 3.07127.20127.00132.40127.00
KRBL Ltd433.10 1.89425.05428.00434.10425.30
Kwality Ltd162.60 0.59161.65163.20166.25161.00
L&T Finance Holdings Ltd126.35 -0.59127.10127.50128.80125.75
L&T Technology Services Ltd737.90 -0.42741.00747.00747.00731.40
La Opala RG Ltd525.30 -0.27526.70525.00528.80520.35
Lakshmi Machine Works Ltd4505.80 -1.904593.204545.004599.954470.00
Lakshmi Vilas Bank Ltd187.25 5.02178.30179.20189.70179.20
Larsen & Toubro Infotech Ltd721.15 0.75715.80719.00723.00718.60
Larsen & Toubro Ltd1687.65 0.391681.051685.001700.951679.80
Laurus Labs Ltd518.30 -1.21524.65527.95529.00517.50
LIC Housing Finance Ltd643.15 0.14642.25642.00646.95637.70
Linde India Ltd468.55 -1.35474.95474.90486.35466.05
Lupin Ltd1409.10 -1.311427.801428.051431.001406.50
Magma Fincorp Ltd114.60 -1.88116.80116.20116.70114.15
Mahanagar Gas Ltd1000.65 -1.761018.551024.951027.95980.00
Mahanagar Telephone Nigam Ltd26.10 0.7725.9026.5026.8525.80
Mahindra & Mahindra Financial Services Ltd345.35 1.69339.60339.60352.10338.00
Mahindra & Mahindra Ltd1259.60 -1.151274.251273.501276.001255.50
Mahindra CIE Automotive Ltd223.10 -1.41226.30232.90232.90221.15
Mahindra Holidays & Resorts India Ltd434.15 -0.49436.30436.10438.00433.40
Mahindra Lifespace Developers Ltd411.35 -1.39417.15418.60418.60406.25
Majesco Ltd374.20 1.42368.95372.00384.00370.00
Manappuram Finance Ltd95.95 -1.2497.1598.0098.7095.50
Mangalore Refinery And Petrochemicals Ltd123.70 -1.86126.05127.90129.60119.00
Manpasand Beverages Ltd717.75 -0.77723.30722.60729.50715.00
Marico Ltd298.95 -0.99301.95303.90304.90297.25
Marksans Pharma Ltd52.60 -1.5053.4053.9554.0052.30
Maruti Suzuki India Ltd6203.60 -1.106272.806273.106289.006182.60
Max Financial Services Ltd629.90 -3.20650.75631.00641.80615.00
Mcleod Russel India Ltd180.50 -0.41181.25181.70183.40178.85
Minda Industries Ltd467.20 6.39439.15439.30488.60439.30
Mindtree Ltd449.50 1.64442.25445.50461.00445.50
MMTC Ltd67.10 5.4263.6564.1567.8063.80
MOIL Ltd317.20 -0.78319.70322.40323.00315.00
Monsanto India Ltd2538.00 0.872516.002545.002549.952524.00
Motherson Sumi Systems Ltd378.60 0.58376.40380.00382.80373.15
Motilal Oswal Financial Services Ltd834.65 5.17793.65803.95844.45803.95
MphasiS Ltd534.20 -1.29541.20542.50543.00526.60
MRF Ltd63244.00 -0.4463521.4063521.4063760.0063010.00
Multi Commodity Exchange of India Ltd1123.20 -1.721142.801152.001155.001119.00
Muthoot Finance Ltd406.20 -2.38416.10417.00417.50402.15
Narayana Hrudayalaya Ltd317.65 -0.22318.35319.75321.60315.05
Natco Pharma Ltd934.35 -1.61949.65950.00955.00932.00
National Aluminium Company Ltd66.90 -1.7668.1067.5067.8066.65
Nava Bharat Ventures Ltd145.70 0.10145.55145.40148.45144.50
Navin Fluorine International Limited3156.10 -0.213162.603158.003199.903140.00
Navkar Corporation Ltd207.70 -1.52210.90212.35212.50205.65
Navneet Education Ltd169.65 -0.47170.45172.00172.35169.10
NBCC (India) Ltd192.05 0.23191.60194.00196.75191.10
NCC Ltd96.80 0.6896.1596.9598.4095.70
Nestle India Ltd6328.70 -0.276346.106350.006366.006315.00
Network 18 Media & Investments Ltd45.55 9.3641.6541.8546.2540.80
NHPC Ltd31.75 1.4431.3031.3532.0031.20
NIIT Ltd78.55 -0.1378.6578.9079.7078.20
NIIT Technologies Ltd423.75 -0.63426.45429.40432.50423.00
Nilkamal Ltd2071.50 1.342044.102050.002079.002016.90
NLC India Ltd106.15 -0.79107.00107.20108.00105.00
NMDC Ltd129.20 1.37127.45128.35130.80127.70
Novartis India Ltd718.20 -0.69723.20730.00730.00715.50
NTPC Ltd167.05 2.05163.70165.00167.35164.15
Oberoi Realty Ltd393.10 -1.31398.30400.00400.00389.00
Oil & Natural Gas Corpn Ltd179.90 0.25179.45181.00182.10179.50
Oil India Ltd324.25 -0.51325.90325.95325.95322.90
Omaxe Ltd190.50 -0.18190.85191.00192.40188.90
OnMobile Global Ltd85.60 -1.4486.8587.3588.3085.00
Oracle Financial Services Software Ltd3586.40 -1.483640.403605.653648.403578.15
Orient Cement Ltd152.25 1.26150.35149.70154.85149.70
Oriental Bank of Commerce153.10 -0.33153.60154.00155.55151.80
P I Industries Ltd866.20 1.82850.75850.00872.40835.80
Page Industries Ltd13923.20 -0.8914047.5014099.0014200.0013872.00
Parag Milk Foods Ltd247.15 -0.60248.65249.00250.95246.65
PC Jeweller Ltd422.15 0.23421.20424.15428.60417.70
Persistent Systems Ltd565.55 -0.44568.05568.05573.30563.00
Petronet LNG Ltd433.80 -2.09443.05448.00453.65432.15
Pfizer Ltd1825.65 -0.131827.951881.851881.851817.35
Phoenix Mills Ltd400.05 -0.58402.40407.00415.60392.90
Pidilite Industries Ltd712.15 -0.72717.30720.00721.00711.50
Piramal Enterprises Ltd2349.40 3.772264.152274.102375.002257.90
PNB Housing Finance Ltd1302.30 1.491283.151284.001330.901273.05
PNC Infratech Ltd150.90 1.93148.05149.00154.00148.80
Polaris Consulting & Services Ltd215.15 0.33214.45215.00222.00214.00
Power Finance Corporation Ltd156.55 0.61155.60156.60157.55154.80
Power Grid Corporation of India Ltd205.60 -1.44208.60209.00210.25204.00
Praj Industries Ltd81.00 1.0080.2082.3083.0080.50
Prestige Estates Projects Ltd253.65 3.78244.40244.90254.60242.90
Prism Cement Ltd104.60 -1.88106.60108.40108.50104.15
Procter & Gamble Hygiene and Health Care Ltd7347.30 -0.587389.807400.007436.857314.95
PTC India Financial Services Ltd47.00 -0.7447.3547.4047.7546.50
PTC India Ltd96.80 0.8995.9596.5098.0096.15
Punj Lloyd Ltd22.85 -0.6523.0023.0023.4022.55
Punjab National Bank155.05 -0.06155.15155.80157.20152.65
PVR Ltd1554.85 -0.211558.101554.451579.001550.05
Radico Khaitan Ltd125.80 4.57120.30126.20131.60122.50
Rain Industries Ltd104.10 -1.00105.15105.15106.85103.00
Rajesh Exports Ltd602.50 -0.18603.60610.00610.00601.00
Rallis India Ltd255.20 0.08255.00257.25260.00254.40
Ramco Systems Ltd410.50 0.15409.90411.85421.80407.15
Rashtriya Chemicals & Fertilizers Ltd85.10 -1.6886.5587.1088.6584.60
Rattanindia Power Ltd9.14 2.248.949.009.568.88
Raymond Ltd754.95 2.86733.95739.95779.00735.50
RBL Bank Ltd570.10 -1.13576.60581.85585.00568.00
Redington India Ltd125.90 2.36123.00123.70127.50123.70
Relaxo Footwears Ltd488.15 0.22487.10491.95495.95483.05
Reliance Capital Ltd609.25 0.01609.20611.50616.50603.50
Reliance Communications Ltd33.90 0.4433.7534.0034.4533.70
Reliance Defence & Engineering Ltd65.40 -0.9866.0566.0066.7065.00
Reliance Industries Ltd1399.75 2.221369.401375.201420.001373.05
Reliance Infrastructure Ltd575.20 0.07574.80577.00584.25571.60
Reliance Power Ltd47.20 -0.2147.3047.5048.0047.10
Religare Enterprises Ltd210.95 7.88195.55195.50215.00195.00
Repco Home Finance Ltd769.30 1.45758.30768.10778.80763.50
Rolta India Ltd62.85 1.7861.7562.1063.4061.60
Rural Electrification Corporation Ltd204.90 2.30200.30201.85206.25200.35
S H Kelkar & Company Ltd320.10 0.27319.25321.60328.00318.65
Sadbhav Engineering Ltd321.05 -0.70323.30325.70335.70320.00
Sanofi India Ltd4481.50 -1.254538.004555.254585.154465.00
Schneider Electric Infrastructure Ltd155.00 0.23154.65158.55161.00154.20
Sequent Scientific Ltd127.00 -0.35127.45128.90128.95126.75
Sharda Cropchem Ltd516.35 0.50513.80519.95521.65508.00
Shilpa Medicare Ltd722.20 3.20699.80699.65729.65695.00
Shipping Corporation of India Ltd84.10 8.5277.5077.4084.8077.05
Shoppers Stop Ltd370.10 -0.47371.85375.00378.10369.00
Shree Cement Ltd17563.20 -0.2917614.7017596.0017683.8017550.00
Shree Renuka Sugars Ltd15.50 3.2615.0115.3315.8315.30
Shriram City Union Finance Ltd2305.20 0.382296.502282.102310.002265.45
Shriram Transport Finance Company Ltd1055.50 -1.931076.251080.001081.951051.50
Siemens Ltd1310.10 -0.101311.451311.001334.901305.60
Sintex Industries Ltd116.35 2.78113.20114.00116.95112.45
Siti Networks Ltd37.90 0.4037.7538.0038.0537.60
SJVN Ltd34.95 -0.4335.1034.8535.1534.85
SKF India Ltd1522.65 -0.531530.701541.401542.001520.00
SML ISUZU Ltd1323.75 1.221307.851325.001329.901318.00
Sobha Ltd397.95 1.47392.20396.90403.00388.50
Solar Industries India Ltd799.50 -1.90814.95812.00821.00790.65
Sonata Software Ltd167.95 2.91163.20163.20173.90163.20
South Indian Bank Ltd23.85 6.2422.4522.6524.2022.40
SpiceJet Ltd105.60 1.83103.70104.00109.70102.50
SREI Infrastructure Finance Ltd86.05 -1.5487.4088.9088.9085.40
SRF Ltd1703.80 -0.281708.501717.601718.951690.90
State Bank of India282.15 -0.97284.90286.50286.90279.35
Steel Authority of India Ltd60.35 -0.9060.9061.1061.7060.10
Sterlite Technologies Ltd145.55 -0.92146.90147.40147.50142.15
Strides Shasun Ltd1083.35 -0.481088.551093.001094.101077.00
Sun Pharma Advanced Research Company Ltd329.20 0.46327.70329.00334.35326.10
Sun Pharmaceuticals Industries Ltd640.05 -2.41655.85657.10659.90637.35
Sun TV Network Ltd937.45 4.70895.40900.00940.00900.00
Sundram Fasteners Ltd399.80 0.06399.55402.00404.00396.10
Sunteck Realty Ltd426.25 1.00422.05427.20434.80423.10
Supreme Industries Ltd1076.60 0.421072.151100.001100.001072.15
Suven Life Sciences Ltd190.65 1.17188.45189.50194.25188.50
Suzlon Energy Ltd19.85 -0.5019.9520.1020.1519.75
Swan Energy Ltd159.15 4.70152.00157.60162.50152.00
Symphony Ltd1472.20 -1.061487.951489.651494.001464.00
Syndicate Bank72.05 -0.0772.1072.4573.0071.70
Syngene International Ltd533.30 -2.13544.90548.90549.75531.25
T.V. Today Network Ltd272.60 -0.51274.00275.00277.70271.00
Take Solutions Ltd133.15 5.13126.65126.20134.90126.20
Tamil Nadu Newsprint & Papers Ltd303.10 -0.59304.90305.50308.50302.55
Tata Chemicals Ltd638.20 -0.23639.65640.00644.75634.45
Tata Coffee Ltd124.70 -1.11126.10126.30126.95124.50
Tata Communications Ltd705.40 -0.90711.80714.10716.70704.00
Tata Consultancy Services Ltd2311.20 -0.742328.352330.002335.452301.90
Tata Elxsi Ltd1542.85 -0.031543.251551.001567.001538.00
Tata Global Beverages Ltd151.50 -0.36152.05153.00153.90150.00
Tata Investment Corporation Ltd670.95 2.12657.00662.45673.90658.00
Tata Motors Ltd440.40 -0.81444.00447.50447.95437.00
Tata Motors-DVR270.60 -0.35271.55271.25273.05269.80
Tata Power Company Ltd83.95 -0.2484.1585.3085.3083.65
Tata Sponge Iron Ltd812.60 -0.82819.30823.00831.75807.40
Tata Steel Ltd450.90 -0.68454.00458.10460.00449.60
Tech Mahindra Ltd426.85 1.45420.75425.00431.45422.35
Techno Electric & Engineering Company Ltd391.50 3.87376.90377.90394.70376.00
Texmaco Rail & Engineering Ltd95.85 -0.7396.5596.6097.2594.90
The Ramco Cements Ltd676.30 -1.54686.85687.05692.00672.15
Thermax Ltd1017.15 1.98997.401007.701032.90997.40
Thomas Cook (India) Ltd215.50 -1.24218.20220.00220.00215.05
Thyrocare Technologies Ltd727.20 -0.13728.15739.90739.90725.10
Timken India Ltd719.25 0.08718.70714.85725.00713.25
Titagarh Wagons Ltd116.00 -1.53117.80117.70118.35115.50
Titan Company Ltd479.30 -0.01479.35482.10485.85477.00
Torrent Pharmaceuticals Ltd1438.15 -1.101454.101459.201469.601432.00
Torrent Power Ltd219.60 -1.88223.80225.15228.80218.20
Trent Ltd263.95 0.63262.30263.00269.05262.50
Trident Ltd84.10 2.5682.0084.0085.0082.95
Triveni Turbine Ltd140.30 0.39139.75141.50142.85139.00
TTK Prestige Ltd6554.65 -1.456651.056755.006755.006461.10
Tube Investments of India Ltd691.50 0.65687.05689.35717.95689.35
TV18 Broadcast Ltd42.05 3.3240.7041.3043.3040.40
TVS Motor Company Ltd482.95 -1.33489.45497.70505.00481.25
TVS Srichakra Ltd3810.80 1.813743.103788.803830.003750.05
UCO Bank37.60 -0.1337.6537.6537.9537.50
Uflex Ltd318.90 3.47308.20311.95323.85309.60
Ujjivan Financial Services Ltd401.75 -0.17402.45404.90407.90397.00
UltraTech Cement Ltd3968.75 -1.014009.154029.704030.003960.35
Unichem Laboratories Ltd284.85 0.64283.05285.00288.00284.00
Union Bank of India156.65 1.29154.65155.60158.50155.00
Unitech Ltd5.84 0.525.815.855.975.80
United Breweries Ltd751.70 0.19750.25740.25757.45740.25
United Spirits Ltd1903.00 0.801887.951898.001913.701889.10
UPL Ltd780.10 -0.29782.35790.00790.00773.60
V I P Industries Ltd199.25 2.13195.10195.00202.05193.80
V-Guard Industries Ltd184.65 -1.02186.55186.90188.55184.05
Va Tech Wabag Ltd693.85 0.51690.30692.20705.00690.15
Vakrangee Ltd345.80 -1.02349.35350.30350.35345.35
Vardhman Textiles Ltd1304.20 -0.091305.401295.501320.001295.50
Vedanta Ltd232.35 -0.60233.75234.20235.80230.40
Videocon Industries Ltd103.65 0.14103.50103.50107.95103.50
Vijaya Bank69.20 0.4468.9069.9069.9068.70
Vinati Organics Ltd812.25 0.33809.60819.35824.00805.90
Voltas Ltd414.40 -1.05418.80419.40424.00411.25
VRL Logistics Ltd349.55 2.31341.65344.40356.20343.60
VST Industries Ltd3069.85 1.303030.453039.953070.003039.95
WABCO India Ltd6105.45 -1.246181.956205.206249.006099.60
Welspun Corp Ltd82.75 1.4181.6083.0083.4082.25
Welspun India Ltd94.00 -1.1095.0595.5096.7093.00
Westlife Development Ltd239.75 -0.44240.80243.80243.80236.20
Whirlpool of India Ltd1209.90 -0.141211.651214.101229.251201.40
Wipro Ltd493.20 -1.36500.00500.00503.15486.80
Wockhardt Ltd740.00 -0.98747.30750.00750.50736.00
Wonderla Holidays Ltd390.25 -0.95394.00394.90394.90387.85
Yamini Investment Company Ltd27.75 -1.9428.3027.7527.7527.75
Yes Bank Ltd1543.45 -0.111545.101556.101563.051525.00
Zee Entertainment Enterprises Ltd528.55 -0.96533.65535.60537.30525.40
Zensar Technologies Ltd904.25 0.04903.85914.95915.00900.00
Zydus Wellness Ltd865.00 0.00865.00868.00868.25865.00

Market on Mobile




Hot Searches  •  gtl infra  •  tata global  •  reliance cap  •  gmr infra  •  tata tele  •  power finance corporation  •  bank of maharashtra  •  reliance communications  •  reliance power  •  man industries
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech