Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:27 Feb 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1238.90 [ +4.75% ]TCS 2489.85 [ +0.32% ]

Sensex28812.88
-80.09 -0.28%

Nifty8896.70
-42.80 -0.48%

Midcap13533.78
1.67 0.01%

Smallcap13609.88
22.10 0.16%




Home » BSE Indices » BSE-500

BSE-500

 : 12176.88 -0.29%   Prev: 12212.80  |  Open: 12220.30  | High: 12240.40  | Low: 12168.50

• 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 Ltd11182.90 1.0411067.9011206.2011206.2011122.00
8K Miles Software Services Ltd579.55 -1.55588.65590.00590.00578.15
Aarti Industries Ltd785.20 1.42774.20779.20792.45771.25
Aban Offshore Ltd234.70 -0.95236.95237.40237.60233.95
ABB India Ltd1196.90 -0.201199.251202.101208.001177.00
Abbott India Ltd4498.85 -0.474520.104526.754540.004490.00
ACC Ltd1418.45 -1.321437.401438.001445.001411.00
Adani Enterprises Ltd95.95 -0.7296.6596.9097.7094.80
Adani Ports & Special Economic Zone Ltd296.75 -0.24297.45297.95300.75295.10
Adani Power Ltd38.75 1.7138.1038.5039.3538.35
Adani Transmission Ltd62.15 -1.2762.9563.5563.6062.00
Aditya Birla Fashion & Retail Ltd157.45 0.54156.60156.50159.00155.65
Aditya Birla Nuvo Ltd1475.40 -1.211493.451496.001505.001467.00
Advanced Enzyme Technologies Ltd1730.55 1.361707.351715.001740.001706.80
Aegis Logistics Ltd205.35 2.73199.90201.00206.25199.20
AIA Engineering Ltd1480.25 0.341475.301486.851486.851452.00
Ajanta Pharma Ltd1731.15 1.621703.551718.001740.001700.00
Akzo Nobel India Ltd1501.10 -0.591509.951510.001510.001495.35
Alembic Pharmaceuticals Ltd576.90 0.94571.50576.00581.90567.05
Alkem Laboratories Ltd2155.10 3.922073.852073.852187.002073.85
Allahabad Bank71.50 -2.2673.1573.4573.4571.20
Allcargo Logistics Ltd165.15 0.64164.10164.50165.95164.00
Amara Raja Batteries Ltd859.65 1.56846.45847.00863.00843.80
Ambuja Cements Ltd229.80 -0.91231.90232.00232.00226.55
Amtek Auto Ltd37.90 0.1337.8538.4539.4037.10
Andhra Bank54.80 -1.8855.8556.0056.0054.70
APL Apollo Tubes Ltd1101.50 2.761071.951085.001119.901083.60
Apollo Hospitals Enterprise Ltd1291.90 -2.371323.201312.001330.001285.05
Apollo Tyres Ltd184.65 0.22184.25185.90186.80183.80
Arvind Ltd375.55 1.00371.85373.40379.95371.85
Asahi India Glass Ltd210.45 -0.96212.50212.50215.00209.00
Ashok Leyland Ltd89.25 -1.4990.6090.6091.1588.80
Ashoka Buildcon Ltd178.60 -0.31179.15178.50179.35175.00
Asian Paints Ltd1001.55 -0.721008.801014.901017.95999.50
Astra Microwave Products Ltd117.40 0.77116.50116.00118.40115.05
Astral Poly Technik Ltd449.65 0.03449.50446.50452.00440.60
Astrazeneca Pharma India Ltd909.85 -0.30912.60920.00920.00909.00
Atul Ltd2234.55 0.522223.002229.152260.002220.55
Aurobindo Pharma Ltd679.00 1.78667.15670.20685.80670.20
Avanti Feeds Ltd689.40 2.07675.45675.00708.70667.80
Axis Bank Ltd508.85 -3.56527.65527.75527.75507.00
Bajaj Auto Ltd2801.85 -0.362812.052812.002843.202790.00
Bajaj Corp Ltd368.55 -0.19369.25369.25370.00366.25
Bajaj Electricals Ltd259.35 -1.01262.00263.85264.25257.00
Bajaj Finance Ltd1088.75 1.941068.051068.151102.751068.15
Bajaj Finserv Ltd3824.20 -0.953861.053850.003881.853756.00
Bajaj Hindusthan Sugar Ltd14.36 -1.4414.5714.6214.9514.20
Bajaj Holdings & Investment Ltd2062.85 0.032062.252063.002080.002037.25
Balkrishna Industries Ltd1272.65 4.401219.051220.001285.001220.00
Balmer Lawrie & Company Ltd209.95 -0.43210.85210.95212.00207.90
Balrampur Chini Mills Ltd153.00 0.49152.25152.05154.75152.05
Bank of Baroda164.45 -2.20168.15168.25168.60164.05
Bank of India125.15 -1.96127.65127.95127.95124.05
Bank of Maharashtra34.40 0.2934.3034.4034.8534.25
BASF India Ltd1143.90 -1.281158.751150.001159.001135.40
Bata India Ltd499.70 0.34498.00498.00502.50493.80
Bayer CropScience Ltd3879.10 0.553857.803870.003947.503870.00
BEML Ltd1344.50 1.871319.801322.001356.001317.00
Berger Paints India Ltd232.65 0.69231.05232.00235.00229.85
BF Utilities Ltd397.30 -0.15397.90398.05404.95395.00
Bharat Electronics Ltd1507.85 0.051507.101509.751520.151498.50
Bharat Financial Inclusion Ltd851.05 -2.21870.30877.00877.00835.50
Bharat Forge Ltd1061.05 -0.871070.401074.001074.001049.60
Bharat Heavy Electricals Ltd153.00 -0.33153.50153.00154.70151.85
Bharat Petroleum Corporation Ltd708.00 -1.14716.20716.20724.00701.00
Bharti Airtel Ltd355.70 -2.83366.05369.90370.00353.10
Bharti Infratel Ltd288.15 -3.34298.10298.10300.75287.30
Biocon Ltd1124.50 0.891114.601110.001136.051097.00
Birla Corporation Ltd699.25 0.38696.60704.05710.00682.10
Bliss GVS Pharma Ltd155.40 1.50153.10153.50156.70151.15
Blue Dart Express Ltd4272.85 0.394256.254384.004384.004256.25
Blue Star Ltd555.70 -0.22556.95558.90563.85554.30
Bombay Burmah Trading Corporation Ltd675.00 1.79663.15663.25682.20658.90
Bombay Dyeing & Manufacturing Company Ltd57.40 -0.8657.9058.0058.6557.00
Bosch Ltd21707.20 -1.2221976.0021988.3021988.3021620.40
Britannia Industries Ltd3246.00 0.553228.403240.003273.203221.00
Cadila Healthcare Ltd437.20 1.66430.05435.00446.70432.50
Can Fin Homes Ltd1929.95 -3.171993.051994.151998.701922.00
Canara Bank288.60 -0.93291.30290.00295.30287.65
Capital First Ltd662.60 -0.73667.45674.95681.55660.05
Caplin Point Laboratories Ltd397.60 -1.02401.70405.00405.20394.65
Carborundum Universal Ltd256.30 -0.19256.80260.65261.85256.00
Castrol India Ltd416.85 -0.20417.70418.00422.00414.10
CCL Products (India) Ltd339.40 3.07329.30332.00341.70330.50
CEAT Ltd1168.95 1.011157.301165.001179.751160.60
Central Bank of India84.85 -0.0684.9086.9086.9084.40
Century Plyboards (India) Ltd237.60 4.97226.35224.00239.00224.00
Century Textiles & Industries Ltd943.20 -0.32946.20949.90951.05935.00
Cera Sanitaryware Ltd2461.85 -1.962511.002483.502559.002445.50
CESC Ltd843.70 -1.47856.25856.25859.65839.05
Chambal Fertilisers & Chemicals Ltd82.55 0.7381.9582.2083.7581.80
Chennai Petroleum Corporation Ltd368.70 -0.04368.85368.60373.90366.65
Cholamandalam Investment & Finance Company Ltd973.35 -3.961013.451010.101025.00967.95
Cipla Ltd585.45 -1.04591.60592.00595.35581.80
City Union Bank Ltd145.80 -1.52148.05148.50149.20145.00
Coal India Ltd330.00 0.46328.50329.30332.10328.10
Coffee Day Enterprises Ltd235.60 1.44232.25232.25237.90232.25
Colgate-Palmolive (India) Ltd888.10 -0.63893.75894.25900.75886.00
Container Corporation Of India Ltd1220.25 2.631189.001189.001223.401153.00
Coromandel International Ltd330.65 -0.53332.40335.00335.00327.00
Corporation Bank46.50 -0.7546.8546.5047.5046.30
Cox & Kings Ltd188.60 -0.58189.70191.00191.80185.00
Credit Analysis & Research Ltd1384.45 -0.071385.451391.001400.001365.00
CRISIL Ltd2033.15 0.052032.202033.002040.552020.00
Crompton Greaves Consumer Electrical Ltd192.85 -3.74200.35200.95203.45191.50
Crompton Greaves Ltd69.30 2.5967.5567.6069.5567.30
Cummins India Ltd892.80 1.00883.95895.00897.50886.00
Cyient Ltd475.65 0.83471.75471.00478.00468.15
D B Corp Ltd380.35 0.01380.30382.50383.00378.00
Dabur India Ltd272.15 0.91269.70269.70275.20269.60
Dalmia Bharat Ltd1882.30 -0.691895.301910.351913.001870.00
DCB Bank Ltd151.45 -1.14153.20153.20153.75150.70
DCM Shriram Ltd279.45 -3.27288.90288.00289.10277.10
Deepak Fertilizers & Petrochemicals Corp Ltd253.15 0.54251.80250.45255.45250.45
Delta Corp Ltd145.50 6.71136.35137.90146.40136.90
Den Networks Ltd80.60 1.0779.7579.8081.0079.00
Dena Bank37.95 0.2637.8537.5038.8037.50
Dewan Housing Finance Corporation Ltd331.95 0.36330.75332.00339.10331.25
Dhanuka Agritech Ltd771.90 -1.04780.00781.95790.00761.70
Dilip Buildcon Ltd298.65 4.53285.70286.50301.20285.05
Dish TV India Ltd95.50 2.1493.5093.5095.8593.30
Dishman Pharmaceuticals and Chemicals Ltd226.35 0.71224.75224.65231.00224.45
Divis Laboratories Ltd768.10 2.51749.30753.80779.05752.20
DLF Ltd146.85 -1.11148.50149.00149.70146.20
Dr Lal Pathlabs Ltd973.55 -0.81981.50981.15996.00970.00
Dr Reddys Laboratories Ltd2857.90 -1.122890.152890.002890.252847.90
Dynamatic Technologies Ltd2901.15 -1.692951.002881.052936.802880.00
eClerx Services Ltd1350.05 -0.131351.851365.001372.801326.50
Edelweiss Financial Services Ltd142.15 5.30135.00135.10144.90135.10
Eicher Motors Ltd24333.70 -2.2324889.6024885.0024994.0024179.40
EID Parry (India) Ltd289.35 -0.24290.05291.45294.00288.60
EIH Ltd102.75 -0.72103.50103.00103.80101.60
Elgi Equipments Ltd213.30 -0.88215.20214.75217.65211.95
Emami Ltd1047.45 -2.961079.351086.001086.001041.60
Engineers India Ltd147.30 -0.37147.85148.00148.90146.50
Entertainment Network (India) Ltd803.90 3.92773.55785.00818.00775.10
Equitas Holdings Ltd177.10 -1.45179.70179.90180.25176.60
Eros International Media Ltd206.30 -2.96212.60212.80215.10205.10
Escorts Ltd452.95 7.81420.15421.10458.00421.10
Essel Propack Ltd227.70 -0.55228.95230.00230.35226.50
Eveready Industries India Ltd249.50 -0.62251.05251.50256.00246.25
Exide Industries Ltd208.90 -1.65212.40213.95214.00208.00
Fag Bearings India Ltd4122.00 0.184114.604140.354240.004077.00
FDC Ltd211.20 -0.59212.45212.00213.00210.20
Federal Bank Ltd83.40 -0.7784.0585.1085.1082.50
Finolex Cables Ltd439.80 -0.68442.80443.70446.70438.00
Finolex Industries Ltd535.70 1.59527.30531.00540.00531.00
Firstsource Solutions Ltd43.65 0.0043.6543.6544.7543.50
Force Motors Ltd4436.20 5.494205.354225.004478.004200.00
Fortis Healthcare Ltd195.20 -0.23195.65195.50198.50193.60
Future Consumer Ltd27.60 -1.4328.0028.4028.4027.40
GAIL (India) Ltd516.50 -0.12517.10520.00525.90514.50
Gateway Distriparks Ltd248.50 -1.45252.15253.15256.00246.70
Gati Ltd123.20 -0.04123.25123.00124.00122.70
Gayatri Projects Ltd138.80 1.39136.90142.00142.70138.00
GE Power India Ltd605.25 -0.44607.95607.00610.05601.00
GE T&D India Ltd299.75 -0.97302.70301.45302.60299.00
Geometric Ltd259.20 -0.19259.70262.05262.85252.70
GHCL Ltd262.45 -0.23263.05264.50266.05261.05
GIC Housing Finance Ltd318.00 -0.76320.45318.60323.00316.00
Gillette India Ltd4044.50 -1.304097.804100.004100.004025.05
GlaxoSmithkline Consumer Healthcare Ltd5148.40 -1.085204.705200.905201.005136.40
Glaxosmithkline Pharma Ltd2672.70 0.242666.402678.202691.952660.00
Glenmark Pharmaceuticals Ltd934.95 0.10934.05933.95941.65932.00
GMR Infrastructure Ltd15.40 3.4914.8814.9115.9514.91
Godfrey Phillips India Ltd1040.90 0.401036.751028.951045.001028.90
Godrej Consumer Products Ltd1646.55 -1.301668.201660.001662.001635.00
Godrej Industries Ltd496.05 -1.89505.60504.80507.80493.50
Godrej Properties Ltd364.80 -0.83367.85369.75369.95362.55
Granules India Ltd133.80 4.00128.65129.95134.60129.80
Grasim Industries Ltd1018.20 -0.501023.351028.001035.101013.15
Great Eastern Shipping Company Ltd368.90 -0.09369.25369.25373.70365.15
Greaves Cotton Ltd161.30 2.15157.90157.90163.35155.95
Greenply Industries Ltd293.55 0.44292.25294.00299.50290.00
Grindwell Norton Ltd331.35 -0.87334.25331.90335.55331.30
GRUH Finance Ltd368.40 -1.17372.75373.95374.00368.00
Gujarat Fluorochemicals Ltd509.65 0.56506.80508.35517.85500.00
Gujarat Gas Ltd619.70 -0.40622.20619.30625.50614.40
Gujarat Mineral Development Corporation Ltd117.80 1.29116.30115.85118.40115.00
Gujarat Narmada Valley Fertilizers & Chemicals Ltd267.65 1.83262.85263.10269.55263.10
Gujarat Pipavav Port Ltd151.20 -3.82157.20159.00159.00150.50
Gujarat State Fertilizers & Chemicals Ltd115.50 -0.47116.05116.35116.35114.00
Gujarat State Petronet Ltd155.45 -1.24157.40157.60159.95152.00
Gulf Oil Lubricants India Ltd716.35 -2.53734.95730.00742.25715.00
H T Media Ltd83.30 0.1883.1583.2583.7582.35
Hathway Cable & Datacom Ltd36.10 0.9835.7536.0036.4035.70
Hatsun Agro Product Ltd457.10 1.49450.40453.95462.00447.00
Havells India Ltd402.40 -1.64409.10408.30409.20400.20
HCL Infosystems Ltd54.05 -0.4654.3054.7054.9053.85
HCL Technologies Ltd840.50 -0.25842.60843.60851.85836.50
HDFC Bank Ltd1393.85 -0.061394.701392.001400.001379.95
HeidelbergCement India Ltd113.60 -2.20116.15116.15116.15113.20
Hero MotoCorp Ltd3168.35 -0.283177.203218.003218.003155.90
Hexaware Technologies Ltd222.90 1.18220.30220.30224.65219.40
Himachal Futuristic Communications Ltd13.89 0.4313.8313.8514.2013.80
Himatsingka Seide Ltd347.40 -2.62356.75357.50357.50346.00
Hindalco Industries Ltd180.30 -0.99182.10182.00183.10179.30
Hindustan Construction Company Ltd39.55 -2.1040.4040.3040.5039.45
Hindustan Copper Ltd68.35 0.2268.2068.5070.1567.95
Hindustan Media Ventures Ltd277.40 2.51270.60269.00279.00266.00
Hindustan Petroleum Corporation Ltd559.70 -1.98571.00572.00575.50557.05
Hindustan Unilever Ltd866.50 0.95858.35860.00870.35855.00
Hindustan Zinc Ltd307.00 1.59302.20302.00309.80301.85
Honeywell Automation India Ltd9897.00 -0.939990.0010000.0010000.009850.00
Housing Development & Infrastructure Ltd67.10 -1.6868.2568.0068.4066.85
Housing Development Finance Corporation Ltd1374.75 -0.751385.101380.101383.751368.25
HSIL Ltd314.85 1.03311.65311.90318.50310.15
ICICI Bank Ltd278.85 -1.97284.45283.65285.50277.25
ICICI Prudential Life Insurance Company Ltd362.00 1.22357.65357.50363.60355.10
ICRA Ltd4151.45 0.304139.004183.554184.404137.35
IDBI Bank Ltd78.95 -3.4381.7581.0081.5578.50
Idea Cellular Ltd114.60 -4.22119.65119.00119.00113.40
IDFC Bank Ltd62.15 -0.8862.7063.3563.3562.00
IDFC Ltd52.60 -0.7553.0053.3053.6052.50
IFCI Ltd29.10 -2.0229.7029.7029.7029.00
IIFL Holdings Ltd370.60 -0.05370.80369.55377.10366.55
IL&FS Transportation Networks Ltd99.65 0.9698.7099.80100.8098.80
India Cements Ltd164.35 -1.17166.30166.45167.50163.00
Indiabulls Housing Finance Ltd868.30 0.39864.90865.00877.50852.25
Indiabulls Real Estate Ltd77.65 0.1377.5578.2578.3576.90
Indian Bank292.30 1.09289.15291.00298.20271.70
Indian Hotels Co Ltd120.45 -1.19121.90122.70122.70120.00
Indian Oil Corporation Ltd386.55 0.38385.10378.80388.00375.75
Indian Overseas Bank26.70 -1.6627.1527.2027.5026.65
Indo Count Industries Ltd164.50 3.13159.50160.00165.70159.40
Indoco Remedies Ltd267.95 -1.23271.30267.90269.65267.60
Indraprastha Gas Ltd1038.55 0.391034.551033.001045.301025.60
IndusInd Bank Ltd1320.05 -1.471339.701340.001348.801318.00
Infibeam Incorporation Ltd1402.70 -0.571410.701415.001431.251396.60
Info Edge (India) Ltd851.95 0.39848.65852.00855.00842.00
Infosys Ltd1012.75 0.371009.051005.501022.451005.50
Ingersoll-Rand (India) Ltd695.75 -1.54706.60705.00708.20693.30
Inox Leisure Ltd241.60 1.53237.95237.85246.95237.15
Inox Wind Ltd174.85 -2.10178.60179.95182.10174.05
Intellect Design Arena Ltd112.85 -1.10114.10114.20116.25112.30
Interglobe Aviation Ltd863.70 3.06838.05841.00868.85836.65
Ipca Laboratories Ltd563.15 4.10540.95541.00573.60541.00
IRB Infrastructure Developers Ltd229.15 -1.02231.50236.00236.10227.70
ISGEC Heavy Engineering Ltd5639.45 -1.645733.755784.205799.955610.50
ITC Ltd264.35 -0.51265.70266.35266.35258.20
ITD Cementation India Ltd151.80 -1.33153.85153.40154.25151.05
J B Chemicals & Pharmaceuticals Ltd328.50 -0.99331.80331.70332.00326.65
J K Cements Ltd891.50 1.55877.85880.00893.00880.00
J Kumar Infraprojects Ltd223.95 0.11223.70223.00227.10221.70
Jagran Prakashan Ltd186.90 1.11184.85187.95190.00186.45
Jai Corp Ltd75.00 2.6773.0573.4076.7573.40
Jain Irrigation Systems Ltd92.60 -1.1793.7093.7593.8592.25
Jaiprakash Associates Ltd16.22 9.7414.7814.9516.3714.95
Jammu and Kashmir Bank Ltd73.10 -5.0677.0077.0077.8072.50
JBF Industries Ltd245.60 -1.21248.60250.00250.65245.40
Jet Airways (India) Ltd445.00 5.43422.10423.00448.00420.40
Jindal Poly Films Ltd320.45 -0.97323.60321.00326.20320.25
Jindal Steel & Power Ltd124.55 6.68116.75116.20125.25114.30
JK Lakshmi Cement Ltd403.45 2.26394.55398.75405.65395.00
JK Tyre & Industries Ltd121.90 0.91120.80122.00123.80121.15
JM Financial Ltd85.40 1.3684.2585.9087.7584.50
Johnson Controls-Hitachi Air Condition. India Ltd1406.95 0.971393.501410.001415.001390.00
JSW Energy Ltd65.15 3.9162.7062.5065.4062.30
JSW Steel Ltd185.30 -0.62186.45186.00189.90185.00
Jubilant Foodworks Ltd1001.10 -0.481005.901007.001014.60993.35
Jubilant Life Sciences Ltd717.45 1.40707.55710.00728.00704.00
Just Dial Ltd541.70 1.15535.55535.80544.35531.05
Jyothy Laboratories Ltd371.60 -0.88374.90376.50376.50370.05
K E C International Ltd164.40 -0.69165.55165.40166.80163.00
K P R Mill Ltd576.85 0.63573.25580.00582.00573.00
Kajaria Ceramics Ltd570.35 1.34562.80567.50574.50561.80
Kalpataru Power Transmission Ltd287.65 0.12287.30287.75290.05284.00
Kansai Nerolac Paints Ltd354.10 -3.16365.65366.25366.25352.05
Karnataka Bank Ltd128.90 -0.73129.85130.00131.75128.50
Kaveri Seed Company Ltd465.65 2.35454.95457.80473.50455.30
Kesoram Industries Ltd138.25 0.55137.50138.00139.75136.90
Kirloskar Oil Engines Ltd351.90 0.54350.00352.95353.00351.00
Kitex Garments Ltd420.95 -1.23426.20425.00425.50417.75
Kotak Mahindra Bank Ltd800.20 -1.07808.85803.00812.70795.25
KPIT Technologies Ltd139.15 0.76138.10140.00143.70138.15
KRBL Ltd371.45 -0.42373.00379.15379.15370.00
Kwality Ltd150.00 1.69147.50147.60154.00147.50
L&T Finance Holdings Ltd116.25 -0.04116.30116.00118.50115.40
L&T Technology Services Ltd771.95 -0.98779.60779.60783.00771.00
La Opala RG Ltd479.15 0.07478.80487.15487.40473.05
Lakshmi Machine Works Ltd3669.15 0.213661.553669.003744.003665.00
Lakshmi Vilas Bank Ltd160.15 2.10156.85156.90165.00156.60
Larsen & Toubro Infotech Ltd711.15 -0.13712.05711.50713.20708.15
Larsen & Toubro Ltd1468.25 -1.201486.051494.001499.001461.60
LIC Housing Finance Ltd565.50 -0.03565.65569.00570.00564.00
Linde India Ltd364.75 -1.55370.50369.00374.90360.00
Lupin Ltd1463.80 0.721453.351450.001469.001450.00
Magma Fincorp Ltd95.75 0.3195.4595.00100.0094.50
Mahanagar Gas Ltd877.05 1.55863.70865.00879.95857.00
Mahanagar Telephone Nigam Ltd22.10 -1.5622.4522.3022.9022.00
Mahindra & Mahindra Financial Services Ltd290.25 -0.29291.10291.20293.60288.00
Mahindra & Mahindra Ltd1296.05 -0.961308.551305.001308.401281.10
Mahindra CIE Automotive Ltd205.40 1.94201.50209.00213.55203.10
Mahindra Holidays & Resorts India Ltd437.00 0.33435.55435.00438.95433.00
Mahindra Lifespace Developers Ltd346.15 -0.83349.05349.90351.00345.25
Majesco Ltd345.60 -0.56347.55345.05352.50342.00
Manappuram Finance Ltd95.65 -3.1998.8099.0099.5095.05
Mangalore Refinery And Petrochemicals Ltd107.50 1.27106.15106.90108.25106.00
Manpasand Beverages Ltd699.95 1.47689.80691.00705.00691.00
Marico Ltd276.10 2.58269.15270.95278.00268.05
Marksans Pharma Ltd51.00 2.6249.7049.9552.0048.40
Maruti Suzuki India Ltd5951.55 -1.386034.706025.006051.005940.00
Max Financial Services Ltd567.10 -1.79577.45577.00577.00563.00
Mcleod Russel India Ltd171.60 3.40165.95167.00173.00167.00
Minda Industries Ltd412.25 4.61394.10394.30415.00394.30
Mindtree Ltd471.55 0.34469.95471.75475.50469.80
MMTC Ltd63.10 -0.4763.4064.3064.4062.75
MOIL Ltd353.10 -1.38358.05358.95361.40351.65
Monsanto India Ltd2453.00 -1.032478.552475.002478.802440.00
Motherson Sumi Systems Ltd345.10 -1.22349.35350.00350.00343.95
Motilal Oswal Financial Services Ltd659.75 1.54649.75653.00668.65653.00
MphasiS Ltd593.60 1.11587.10586.00597.45586.00
MRF Ltd51545.70 0.2351426.9051348.4052095.0051148.00
Multi Commodity Exchange of India Ltd1117.80 -1.941139.951140.001144.901111.00
Muthoot Finance Ltd354.75 0.51352.95353.30361.00351.50
Narayana Hrudayalaya Ltd322.40 0.72320.10320.00327.00315.00
Natco Pharma Ltd822.70 1.54810.20813.00830.00813.00
National Aluminium Company Ltd67.85 3.1265.8067.0568.1067.00
Nava Bharat Ventures Ltd112.55 0.31112.20112.95113.85112.10
Navin Fluorine International Limited2499.35 -1.482536.852537.152554.202468.00
Navkar Corporation Ltd163.10 1.56160.60162.30164.70161.00
Navneet Education Ltd142.80 0.32142.35141.70144.50140.15
NBCC (India) Ltd167.55 -2.27171.45171.45172.15167.00
NCC Ltd81.25 -0.6781.8082.0082.2581.05
Nestle India Ltd6358.45 -0.136366.656370.006400.256335.55
Network 18 Media & Investments Ltd37.95 0.1337.9038.2038.6537.70
NHPC Ltd29.75 -1.3330.1530.0030.3029.60
NIIT Ltd76.10 -2.0077.6578.0578.2075.30
NIIT Technologies Ltd415.80 -1.07420.30422.55422.60414.00
Nilkamal Ltd1874.25 1.091853.951869.001900.001835.40
NLC India Ltd93.25 -0.8094.0094.5094.5092.95
NMDC Ltd144.40 1.73141.95143.90145.00143.00
Novartis India Ltd672.55 0.04672.25676.50678.95667.25
NTPC Ltd165.15 -0.09165.30165.60166.70163.70
Oberoi Realty Ltd329.85 1.96323.50325.90331.15324.00
Oil & Natural Gas Corpn Ltd194.45 -0.61195.65196.30197.95193.90
Oil India Ltd328.45 0.52326.75327.00330.00325.10
Omaxe Ltd167.05 -0.48167.85167.60168.00167.00
OnMobile Global Ltd79.05 -5.5083.6582.0082.0076.40
Oracle Financial Services Software Ltd3703.40 0.263693.903714.753777.903691.55
Orient Cement Ltd152.80 3.56147.55148.00156.45147.25
Oriental Bank of Commerce122.20 -1.85124.50124.95124.95121.05
P I Industries Ltd852.85 -0.43856.50860.10868.60850.00
Page Industries Ltd14119.00 0.8314002.8014127.0014210.5013790.00
Parag Milk Foods Ltd223.45 0.86221.55222.70227.00220.20
PC Jeweller Ltd380.45 1.00376.70378.00383.25375.50
Persistent Systems Ltd627.05 0.52623.80623.00630.95616.80
Petronet LNG Ltd409.65 2.14401.05401.00416.90400.00
Pfizer Ltd1756.75 -0.761770.201770.001770.001753.00
Phoenix Mills Ltd370.80 1.85364.05365.00381.85364.90
Pidilite Industries Ltd683.70 -0.64688.10692.00692.00681.75
Piramal Enterprises Ltd1853.60 -0.691866.451868.001884.001845.00
PNC Infratech Ltd101.95 0.00101.95104.00104.00101.50
Polaris Consulting & Services Ltd182.55 1.19180.40181.95183.05179.35
Power Finance Corporation Ltd135.95 0.74134.95136.00137.60135.30
Power Grid Corporation of India Ltd192.85 -3.14199.10199.00199.35192.10
Praj Industries Ltd78.10 0.5877.6577.6081.8077.45
Prestige Estates Projects Ltd169.50 -1.48172.05171.00172.50169.00
Prism Cement Ltd95.55 0.4795.1095.5097.9094.60
Procter & Gamble Hygiene and Health Care Ltd7100.05 0.997030.606930.007145.006930.00
PTC India Financial Services Ltd40.90 -0.3741.0541.1041.6540.60
PTC India Ltd88.00 -1.6289.4589.0089.7087.65
Punj Lloyd Ltd21.10 -0.9421.3021.5521.7521.00
Punjab National Bank139.35 -0.75140.40140.50141.05138.50
PVR Ltd1275.25 1.591255.301260.001288.001255.00
Radico Khaitan Ltd133.80 2.22130.90131.10135.00128.90
Rain Industries Ltd84.55 -0.7085.1588.4089.0583.95
Rajesh Exports Ltd527.10 3.11511.20510.00533.00510.00
Rallis India Ltd236.10 -0.17236.50236.10238.00233.50
Ramco Systems Ltd377.05 0.92373.60374.40385.50374.40
Rashtriya Chemicals & Fertilizers Ltd58.15 -0.5158.4558.5059.3558.05
Rattanindia Power Ltd7.13 0.147.127.117.257.10
Raymond Ltd602.05 7.79558.55558.00609.90558.00
RBL Bank Ltd468.05 2.45456.85457.05487.70457.05
Redington India Ltd107.35 0.00107.35108.10109.00105.20
Relaxo Footwears Ltd423.75 1.24418.55419.90424.85419.90
Reliance Capital Ltd525.40 1.16519.35521.00535.40521.00
Reliance Communications Ltd36.70 -0.5436.9037.3037.5036.50
Reliance Defence & Engineering Ltd62.80 5.2859.6561.5065.3561.50
Reliance Industries Ltd1238.60 4.741182.601187.001256.501187.00
Reliance Infrastructure Ltd566.40 1.58557.60559.00577.75559.00
Reliance Power Ltd46.65 1.4146.0045.7547.8045.75
Religare Enterprises Ltd228.75 -1.10231.30233.00234.85227.40
Repco Home Finance Ltd661.50 -0.30663.50659.00678.20659.00
Rolta India Ltd62.70 -0.7163.1563.1063.4562.55
Rural Electrification Corporation Ltd150.95 -4.58158.20150.75153.50149.90
S H Kelkar & Company Ltd299.00 2.12292.80295.00303.00293.05
Sadbhav Engineering Ltd277.10 0.98274.40274.85277.80274.60
Sanofi India Ltd4157.85 0.464138.654165.004189.004132.05
Schneider Electric Infrastructure Ltd134.45 -0.96135.75137.65137.65134.20
Sequent Scientific Ltd138.60 -1.91141.30140.60141.55137.50
Sharda Cropchem Ltd455.50 -2.38466.60465.10466.00449.00
Shilpa Medicare Ltd641.90 -1.23649.90649.00654.45640.00
Shipping Corporation of India Ltd62.40 -1.0363.0564.9064.9062.10
Shoppers Stop Ltd315.70 -0.09316.00316.00319.90311.20
Shree Cement Ltd16288.50 -0.6516394.8016390.0016700.0016245.60
Shree Renuka Sugars Ltd15.45 -0.6415.5515.6515.7515.35
Shriram City Union Finance Ltd1900.25 -0.431908.401906.801920.001897.90
Shriram Transport Finance Company Ltd934.50 0.00934.50933.05941.80931.50
Siemens Ltd1196.45 -0.531202.801204.551211.001187.45
Sintex Industries Ltd94.15 0.9193.3094.4095.1092.00
Siti Networks Ltd37.10 -1.3337.6037.9037.9037.00
SJVN Ltd32.80 -2.5333.6533.9533.9532.65
SKF India Ltd1482.10 -0.241485.601485.751492.501480.00
SML ISUZU Ltd1267.65 1.731246.051248.001276.601242.25
Sobha Ltd291.50 1.00288.60288.70292.00286.00
Solar Industries India Ltd725.70 -0.87732.05727.25731.00715.50
Sonata Software Ltd192.35 -1.59195.45197.80197.80189.60
South Indian Bank Ltd20.20 -1.7020.5520.5020.5020.20
SpiceJet Ltd76.05 6.6671.3071.0076.7070.70
SREI Infrastructure Finance Ltd93.35 -1.4894.7594.0595.5593.00
SRF Ltd1554.60 0.161552.151561.251597.601550.10
Star Ferro & Cement Ltd111.45 -2.88114.75115.55116.90111.05
State Bank of Bikaner and Jaipur738.60 0.72733.35736.05749.60736.05
State Bank of India268.15 -0.87270.50271.00271.50267.60
State Bank of Travancore579.90 0.46577.25583.00588.40577.75
Steel Authority of India Ltd60.30 0.3360.1060.9561.2560.05
Sterlite Technologies Ltd128.55 -1.80130.90131.00132.25127.30
Strides Shasun Ltd1171.00 0.171169.001169.551194.001167.50
Sun Pharma Advanced Research Company Ltd320.00 0.82317.40315.00323.00314.00
Sun Pharmaceuticals Industries Ltd674.85 -0.08675.40674.95684.80671.75
Sun TV Network Ltd708.50 0.55704.65708.50714.65702.05
Sundram Fasteners Ltd334.90 -0.21335.60336.60337.50334.25
Sunteck Realty Ltd246.65 1.82242.25248.80250.00241.60
Supreme Industries Ltd1000.10 1.34986.90990.001007.45980.20
Suven Life Sciences Ltd173.20 -0.12173.40173.45174.95172.50
Suzlon Energy Ltd17.55 -3.0418.1018.0518.1517.45
Swan Energy Ltd160.25 0.06160.15160.95162.00159.80
Symphony Ltd1337.85 3.571291.701300.001342.901287.00
Syndicate Bank68.60 -1.7269.8069.5069.7568.35
Syngene International Ltd504.40 -1.80513.65513.00513.00501.70
T.V. Today Network Ltd261.20 -1.53265.25265.00265.00260.05
Take Solutions Ltd137.30 0.44136.70137.00138.30135.55
Tamil Nadu Newsprint & Papers Ltd346.45 -0.86349.45354.00354.00342.00
Tata Chemicals Ltd566.60 -1.71576.45576.85576.85563.05
Tata Coffee Ltd120.30 -0.62121.05121.35121.85120.00
Tata Communications Ltd730.35 -1.58742.10743.00745.00728.00
Tata Consultancy Services Ltd2488.90 0.292481.652481.002500.002473.05
Tata Elxsi Ltd1509.50 2.581471.501475.001533.201472.00
Tata Global Beverages Ltd139.00 -0.18139.25139.45140.55138.75
Tata Investment Corporation Ltd585.05 -1.13591.75591.00594.80584.10
Tata Motors Ltd457.30 -1.02462.00465.00465.00455.10
Tata Motors-DVR277.70 -1.44281.75281.70282.00275.65
Tata Power Company Ltd82.80 -0.8483.5083.5083.9582.55
Tata Sponge Iron Ltd619.10 0.09618.55619.00624.90613.25
Tata Steel Ltd480.85 -0.88485.10484.00488.00479.55
Tech Mahindra Ltd500.00 -0.64503.20503.00510.30495.00
Techno Electric & Engineering Company Ltd369.25 -0.11369.65369.75374.05368.25
Texmaco Rail & Engineering Ltd88.45 -1.2389.5590.0590.3088.00
The Ramco Cements Ltd651.80 -0.11652.50653.00658.75650.00
Thermax Ltd853.80 0.31851.15850.00867.00846.00
Thomas Cook (India) Ltd192.35 0.10192.15195.00195.25191.00
Thyrocare Technologies Ltd702.00 -1.05709.45708.05708.75699.00
Timken India Ltd607.40 -0.45610.15608.00614.10603.50
Titagarh Wagons Ltd101.95 -1.02103.00103.90104.30101.60
Titan Company Ltd434.05 0.32432.65432.65437.60426.00
Torrent Pharmaceuticals Ltd1344.05 3.741295.551308.001349.001300.00
Torrent Power Ltd202.45 0.80200.85199.25204.75199.25
Trent Ltd246.35 -0.22246.90250.20253.00244.85
Trident Ltd70.15 1.7468.9569.0071.0069.00
Triveni Turbine Ltd122.60 -0.41123.10123.45124.50121.60
TTK Prestige Ltd5383.65 0.725344.905365.005446.855301.15
Tube Investments of India Ltd618.45 1.20611.10612.40623.80606.00
TV18 Broadcast Ltd41.65 4.3939.9040.4542.1039.90
TVS Motor Company Ltd434.80 0.33433.35430.10442.80429.20
TVS Srichakra Ltd3028.50 0.333018.553093.953093.953011.50
UCO Bank37.05 0.2736.9537.0037.7036.80
Uflex Ltd269.65 0.50268.30270.00273.20268.15
Ujjivan Financial Services Ltd437.15 0.84433.50432.45440.40430.00
UltraTech Cement Ltd3747.35 -1.113789.553798.803798.803725.00
Unichem Laboratories Ltd250.90 -0.61252.45250.50257.85249.55
Union Bank of India145.00 0.52144.25143.05147.40142.05
Unitech Ltd5.83 1.045.775.806.075.78
United Breweries Ltd782.90 -0.34785.60780.50796.35780.00
United Spirits Ltd2319.30 -0.572332.702332.002356.002305.85
UPL Ltd714.75 -0.51718.40720.00720.00709.35
V I P Industries Ltd148.45 0.51147.70147.10152.25147.00
V-Guard Industries Ltd215.60 1.22213.00213.50216.60213.15
Va Tech Wabag Ltd574.20 3.16556.60562.00576.00557.50
Vakrangee Ltd314.95 0.21314.30314.00315.50313.85
Vardhman Textiles Ltd1323.15 0.731313.501300.001350.001300.00
Vedanta Ltd255.60 -2.57262.35261.10263.80254.75
Videocon Industries Ltd103.35 -0.14103.50105.95105.95103.25
Vijaya Bank72.20 9.4865.9565.9073.4565.90
Vinati Organics Ltd743.25 -0.81749.30744.95757.05738.75
Voltas Ltd365.15 2.34356.80358.00372.30358.00
VRL Logistics Ltd290.00 -0.21290.60292.85294.50288.15
VST Industries Ltd2700.00 -1.212733.152700.002737.502700.00
WABCO India Ltd5370.75 -1.055427.905418.055418.055360.00
Welspun Corp Ltd83.70 -0.4884.1086.0086.4082.80
Welspun India Ltd89.75 -1.9791.5590.5091.0089.10
Westlife Development Ltd205.25 -2.40210.30212.30216.60204.00
Whirlpool of India Ltd1036.40 -0.711043.801055.001055.001030.55
Wipro Ltd488.80 0.67485.55486.00492.75480.10
Wockhardt Ltd759.75 7.68705.55703.90773.40703.90
Wonderla Holidays Ltd374.40 0.55372.35370.85377.60370.80
Yamini Investment Company Ltd42.90 -1.9443.7542.9042.9042.90
Yes Bank Ltd1421.80 -1.581444.601444.601445.001416.00
Zee Entertainment Enterprises Ltd503.35 -2.90518.40517.90517.90501.25
Zensar Technologies Ltd916.30 -1.06926.15934.75934.75915.00
Zydus Wellness Ltd844.60 1.04835.90843.00849.25842.40

Market on Mobile




Hot Searches  •  indian oil  •  united bank  •  jet airways  •  bharti airtel  •  gmr infra  •  canara bank  •  tata power  •  solar industries  •  hindustan oil exploration  •  intra
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech