Updated:03 Feb 2012 03:45:00 PM(IST)
Sensex17604.96
173.11 0.99%
Nifty5325.85
55.95 1.06%
Midcap6046.10
76.34 1.28%
Smallcap6686.55
77.58 1.17%
BSE 200
: 2150.96 1.02% Prev: 2129.33 | Open: 2130.99 | High: 2154.26 | Low: 2126.65| Name | Curr Price | Change (%) | Open Price | High Price | Low Price | Prev Close |
| Bajaj Finserv Ltd | 495.05 | 8.81 | 450.00 | 506.00 | 446.55 | 454.95 |
| Tata Global Beverages Ltd | 119.15 | 8.27 | 110.00 | 119.80 | 109.05 | 110.05 |
| CESC Ltd | 269.45 | 6.86 | 254.85 | 271.90 | 253.20 | 252.15 |
| India Cements Ltd | 93.75 | 6.84 | 88.10 | 95.00 | 86.75 | 87.75 |
| Sintex Industries Ltd | 98.10 | 6.57 | 92.00 | 98.80 | 89.50 | 92.05 |
| JSW ISPAT Steel Ltd | 14.15 | 6.15 | 13.60 | 14.50 | 13.60 | 13.33 |
| Marico Ltd | 162.75 | 6.10 | 153.50 | 164.70 | 153.50 | 153.40 |
| Neyveli Lignite Corporation Ltd | 97.25 | 5.76 | 93.00 | 98.20 | 93.00 | 91.95 |
| PTC India Ltd | 53.80 | 5.49 | 51.00 | 54.60 | 50.35 | 51.00 |
| Infrastructure Development Finance Company Ltd | 138.25 | 5.21 | 131.00 | 138.65 | 128.50 | 131.40 |
| Wockhardt Ltd | 411.75 | 5.20 | 391.40 | 418.60 | 388.00 | 391.40 |
| Piramal Healthcare Ltd | 438.30 | 5.10 | 411.20 | 442.00 | 406.00 | 417.05 |
| Jain Irrigation Systems Ltd | 100.35 | 5.08 | 96.00 | 102.50 | 95.40 | 95.50 |
| Mcleod Russel India Ltd | 200.20 | 4.95 | 191.95 | 201.70 | 191.95 | 190.75 |
| Jubilant Foodworks Ltd | 972.45 | 4.94 | 926.90 | 983.50 | 926.90 | 926.65 |
| Biocon Ltd | 278.90 | 4.85 | 267.75 | 279.90 | 267.65 | 266.00 |
| Engineers India Ltd | 266.90 | 4.79 | 254.30 | 270.60 | 254.30 | 254.70 |
| Aurobindo Pharma Ltd | 120.35 | 4.33 | 113.00 | 121.00 | 113.00 | 115.35 |
| Shipping Corporation of India Ltd | 69.40 | 4.20 | 67.15 | 70.45 | 66.40 | 66.60 |
| Educomp Solutions Ltd | 243.30 | 3.82 | 235.00 | 244.95 | 234.90 | 234.35 |
| Coromandel International Ltd | 269.05 | 3.68 | 263.00 | 269.95 | 255.00 | 259.50 |
| ABB Ltd | 888.35 | 3.62 | 858.00 | 894.00 | 852.95 | 857.30 |
| Unitech Ltd | 26.00 | 3.59 | 25.00 | 26.20 | 24.20 | 25.10 |
| Allahabad Bank | 173.00 | 3.56 | 169.00 | 175.00 | 164.85 | 167.05 |
| Bharat Forge Ltd | 304.40 | 3.54 | 293.95 | 306.60 | 291.00 | 294.00 |
| Opto Circuits (India) Ltd | 255.15 | 3.40 | 248.40 | 256.45 | 248.40 | 246.75 |
| Oil India Ltd | 1259.25 | 3.36 | 1270.00 | 1304.00 | 1251.30 | 1218.35 |
| Thermax Ltd | 522.35 | 3.28 | 500.00 | 525.00 | 486.20 | 505.75 |
| Mangalore Refinery And Petrochemicals Ltd | 62.65 | 3.21 | 60.90 | 63.20 | 60.70 | 60.70 |
| National Aluminium Company Ltd | 63.75 | 3.07 | 62.45 | 64.70 | 60.25 | 61.85 |
| Jaiprakash Associates Ltd | 76.10 | 2.98 | 74.00 | 76.80 | 72.60 | 73.90 |
| Amtek Auto Ltd | 116.10 | 2.97 | 115.00 | 117.80 | 112.60 | 112.75 |
| Jet Airways (India) Ltd | 279.70 | 2.93 | 273.70 | 284.05 | 271.50 | 271.75 |
| Dena Bank | 73.50 | 2.87 | 71.50 | 73.90 | 71.00 | 71.45 |
| IDBI Bank Ltd | 100.00 | 2.83 | 97.00 | 100.50 | 95.75 | 97.25 |
| Grasim Industries Ltd | 2741.60 | 2.76 | 2665.00 | 2759.85 | 2665.00 | 2668.00 |
| Power Finance Corporation Ltd | 186.70 | 2.72 | 180.00 | 187.75 | 179.20 | 181.75 |
| NTPC Ltd | 176.30 | 2.71 | 171.50 | 176.90 | 171.10 | 171.65 |
| India Infoline Ltd | 57.05 | 2.70 | 55.05 | 57.50 | 54.25 | 55.55 |
| Hindustan Unilever Ltd | 400.70 | 2.69 | 392.00 | 402.75 | 390.00 | 390.20 |
| Godrej Industries Ltd | 212.80 | 2.60 | 208.25 | 214.00 | 207.30 | 207.40 |
| Axis Bank Ltd | 1099.30 | 2.53 | 1075.20 | 1109.55 | 1060.90 | 1072.20 |
| Jaypee Infratech Ltd | 45.45 | 2.48 | 44.15 | 45.90 | 43.95 | 44.35 |
| Cummins India Ltd | 440.95 | 2.45 | 434.70 | 451.00 | 424.90 | 430.40 |
| Oriental Bank of Commerce | 288.25 | 2.43 | 280.00 | 290.00 | 275.00 | 281.40 |
| Pantaloon Retail (India) Ltd | 174.95 | 2.40 | 172.00 | 176.70 | 170.35 | 170.85 |
| Sun Pharmaceuticals Industries Ltd | 556.25 | 2.38 | 543.50 | 558.40 | 542.85 | 543.30 |
| Siemens Ltd | 748.60 | 2.33 | 737.00 | 751.10 | 731.55 | 731.55 |
| Max India Ltd | 166.90 | 2.33 | 162.00 | 168.00 | 160.30 | 163.10 |
| Lanco Infratech Ltd | 16.15 | 2.22 | 15.90 | 16.45 | 15.50 | 15.80 |
| Syndicate Bank | 101.10 | 2.17 | 100.90 | 102.60 | 100.20 | 98.95 |
| Dr Reddys Laboratories Ltd | 1670.50 | 2.16 | 1651.00 | 1688.80 | 1636.00 | 1635.25 |
| Torrent Power Ltd | 217.55 | 2.11 | 212.10 | 220.00 | 212.10 | 213.05 |
| Aditya Birla Nuvo Ltd | 852.50 | 2.07 | 843.00 | 867.65 | 835.15 | 835.20 |
| Cadila Healthcare Ltd | 678.85 | 2.07 | 667.00 | 681.80 | 657.15 | 665.10 |
| Indian Hotels Co Ltd | 70.50 | 2.03 | 71.50 | 71.70 | 67.75 | 69.10 |
| Bajaj Holdings & Investment Ltd | 685.45 | 1.99 | 680.00 | 701.35 | 672.00 | 672.10 |
| Sun TV Network Ltd | 308.10 | 1.99 | 303.00 | 311.85 | 302.10 | 302.10 |
| Indian Bank | 234.55 | 1.98 | 229.00 | 238.80 | 229.00 | 230.00 |
| DLF Ltd | 230.30 | 1.97 | 226.10 | 231.65 | 224.40 | 225.85 |
| Great Eastern Shipping Company Ltd | 244.75 | 1.96 | 244.90 | 268.65 | 239.00 | 240.05 |
| Bharat Heavy Electricals Ltd | 263.80 | 1.93 | 260.00 | 264.80 | 258.75 | 258.80 |
| Alstom Projects India Ltd | 377.25 | 1.93 | 372.00 | 379.80 | 368.75 | 370.10 |
| Punj Lloyd Ltd | 55.90 | 1.91 | 54.85 | 56.85 | 54.35 | 54.85 |
| Tata Consultancy Services Ltd | 1168.15 | 1.91 | 1151.00 | 1173.90 | 1141.65 | 1146.30 |
| Yes Bank Ltd | 344.90 | 1.89 | 336.75 | 346.80 | 330.10 | 338.50 |
| Oil & Natural Gas Corpn Ltd | 280.65 | 1.89 | 277.20 | 282.30 | 274.40 | 275.45 |
| Chambal Fertilisers & Chemicals Ltd | 89.20 | 1.88 | 88.40 | 90.30 | 87.30 | 87.55 |
| Bharat Electronics Ltd | 1431.45 | 1.80 | 1395.00 | 1445.00 | 1395.00 | 1406.20 |
| Pidilite Industries Ltd | 136.90 | 1.75 | 136.00 | 139.50 | 135.10 | 134.55 |
| Kotak Mahindra Bank Ltd | 517.45 | 1.72 | 509.00 | 519.90 | 500.00 | 508.70 |
| HDFC Bank Ltd | 506.35 | 1.72 | 494.90 | 508.00 | 494.90 | 497.80 |
| ACC Ltd | 1268.10 | 1.70 | 1255.10 | 1274.75 | 1251.55 | 1246.85 |
| Ambuja Cements Ltd | 172.55 | 1.68 | 171.30 | 173.15 | 169.25 | 169.70 |
| Power Grid Corporation of India Ltd | 106.85 | 1.67 | 105.95 | 108.30 | 105.40 | 105.10 |
| Apollo Hospitals Enterprise Ltd | 606.75 | 1.66 | 584.05 | 622.90 | 584.05 | 596.85 |
| Housing Development & Infrastructure Ltd | 81.75 | 1.62 | 80.80 | 82.60 | 79.00 | 80.45 |
| Godrej Consumer Products Ltd | 439.45 | 1.57 | 432.65 | 445.00 | 428.00 | 432.65 |
| Andhra Bank | 110.30 | 1.57 | 108.95 | 111.30 | 108.00 | 108.60 |
| Maruti Suzuki India Ltd | 1234.50 | 1.55 | 1224.00 | 1248.80 | 1204.95 | 1215.65 |
| Mahindra & Mahindra Ltd | 710.60 | 1.54 | 700.20 | 717.65 | 696.90 | 699.80 |
| Cipla Ltd | 344.85 | 1.52 | 342.00 | 347.40 | 340.75 | 339.70 |
| Gujarat State Petronet Ltd | 87.20 | 1.51 | 87.00 | 88.10 | 84.60 | 85.90 |
| State Bank of India | 2103.10 | 1.47 | 2065.05 | 2117.95 | 2037.05 | 2072.65 |
| Reliance Capital Ltd | 373.50 | 1.45 | 366.00 | 379.20 | 358.50 | 368.15 |
| Videocon Industries Ltd | 174.40 | 1.42 | 172.00 | 176.20 | 170.00 | 171.95 |
| ICICI Bank Ltd | 914.80 | 1.41 | 905.00 | 917.55 | 892.55 | 902.10 |
| CRISIL Ltd | 919.85 | 1.40 | 915.00 | 922.00 | 908.05 | 907.15 |
| Housing Development Finance Corporation Ltd | 695.50 | 1.40 | 686.00 | 697.95 | 685.10 | 685.90 |
| Tata Power Company Ltd | 112.35 | 1.40 | 111.35 | 113.20 | 110.90 | 110.80 |
| Coal India Ltd | 326.20 | 1.37 | 325.30 | 329.15 | 323.20 | 321.80 |
| Cairn India Ltd | 343.95 | 1.25 | 337.10 | 347.30 | 335.50 | 339.70 |
| Indian Overseas Bank | 88.00 | 1.15 | 87.10 | 88.20 | 86.10 | 87.00 |
| Glenmark Pharmaceuticals Ltd | 296.05 | 1.11 | 292.00 | 296.85 | 292.00 | 292.80 |
| Reliance Industries Ltd | 837.75 | 1.10 | 832.00 | 839.40 | 815.55 | 828.60 |
| United Breweries Ltd | 439.85 | 1.05 | 439.95 | 447.90 | 437.00 | 435.30 |
| United Phosphorus Ltd | 146.80 | 1.03 | 147.00 | 148.00 | 146.00 | 145.30 |
| Shree Renuka Sugars Ltd | 39.20 | 1.03 | 38.80 | 39.70 | 38.35 | 38.80 |
| Bosch Ltd | 7381.75 | 1.03 | 7399.90 | 7519.00 | 7345.00 | 7306.80 |
| Shriram Transport Finance Company Ltd | 602.65 | 0.96 | 597.00 | 613.00 | 591.45 | 596.90 |
| Infosys Ltd | 2779.95 | 0.96 | 2740.00 | 2786.60 | 2739.00 | 2753.45 |
| Dish TV India Ltd | 64.35 | 0.94 | 64.20 | 65.10 | 63.20 | 63.75 |
| Titan Industries Ltd | 196.45 | 0.92 | 192.00 | 199.70 | 190.00 | 194.65 |
| Federal Bank Ltd | 402.90 | 0.91 | 397.00 | 407.00 | 394.65 | 399.25 |
| UltraTech Cement Ltd | 1274.70 | 0.91 | 1263.00 | 1280.00 | 1259.95 | 1263.20 |
| Bata India Ltd | 703.05 | 0.90 | 694.00 | 713.50 | 691.00 | 696.75 |
| Punjab National Bank | 961.90 | 0.88 | 951.70 | 965.05 | 940.00 | 953.50 |
| ITC Ltd | 200.55 | 0.88 | 198.00 | 201.20 | 197.00 | 198.80 |
| Bank of Baroda | 762.90 | 0.88 | 755.00 | 768.40 | 738.00 | 756.25 |
| Dabur India Ltd | 97.75 | 0.88 | 97.45 | 98.00 | 96.90 | 96.90 |
| Hindustan Petroleum Corporation Ltd | 286.15 | 0.85 | 287.55 | 295.40 | 283.00 | 283.75 |
| Reliance Infrastructure Ltd | 556.70 | 0.84 | 555.10 | 564.50 | 546.75 | 552.05 |
| JSW Steel Ltd | 708.65 | 0.83 | 702.00 | 715.80 | 671.80 | 702.85 |
| Vijaya Bank | 56.55 | 0.80 | 55.95 | 56.90 | 55.50 | 56.10 |
| Tata Motors Ltd | 247.95 | 0.75 | 246.50 | 250.00 | 240.60 | 246.10 |
| Hindustan Zinc Ltd | 142.15 | 0.74 | 141.00 | 142.80 | 138.50 | 141.10 |
| Lupin Ltd | 478.50 | 0.73 | 479.00 | 481.45 | 471.00 | 475.05 |
| EIH Ltd | 90.35 | 0.72 | 91.00 | 93.65 | 90.00 | 89.70 |
| NHPC Ltd | 21.00 | 0.72 | 20.85 | 21.25 | 20.65 | 20.85 |
| IVRCL Ltd | 57.50 | 0.70 | 57.20 | 58.20 | 55.30 | 57.10 |
| Bharti Airtel Ltd | 388.60 | 0.69 | 393.00 | 400.90 | 386.75 | 385.95 |
| GAIL (India) Ltd | 390.90 | 0.66 | 391.00 | 393.85 | 388.75 | 388.35 |
| India Securities Ltd | 54.00 | 0.65 | 59.00 | 59.00 | 53.90 | 53.65 |
| Central Bank of India | 86.10 | 0.64 | 86.25 | 86.70 | 84.60 | 85.55 |
| Castrol India Ltd | 493.25 | 0.63 | 490.15 | 504.45 | 486.10 | 490.15 |
| Rural Electrification Corporation Ltd | 204.85 | 0.59 | 203.80 | 206.00 | 200.00 | 203.65 |
| Bhushan Steel Ltd | 356.15 | 0.58 | 354.35 | 361.50 | 350.05 | 354.10 |
| LIC Housing Finance Ltd | 261.35 | 0.58 | 259.00 | 263.00 | 257.00 | 259.85 |
| UCO Bank | 71.90 | 0.56 | 72.00 | 72.30 | 70.25 | 71.50 |
| Reliance Power Ltd | 100.00 | 0.50 | 99.05 | 100.85 | 97.75 | 99.50 |
| Essar Oil Ltd | 62.55 | 0.48 | 62.00 | 64.10 | 61.70 | 62.25 |
| Rajesh Exports Ltd | 135.75 | 0.41 | 135.95 | 136.50 | 135.40 | 135.20 |
| Colgate-Palmolive (India) Ltd | 999.95 | 0.40 | 995.60 | 1004.00 | 995.60 | 995.95 |
| Bajaj Auto Ltd | 1610.50 | 0.40 | 1590.25 | 1636.00 | 1590.25 | 1604.10 |
| ING Vysya Bank Ltd | 325.65 | 0.35 | 325.00 | 330.00 | 322.00 | 324.50 |
| Jaiprakash Power Ventures Ltd | 45.15 | 0.33 | 44.65 | 45.50 | 44.15 | 45.00 |
| Oracle Financial Services Software Ltd | 2097.25 | 0.33 | 2070.00 | 2107.80 | 2061.95 | 2090.45 |
| Century Textiles & Industries Ltd | 293.95 | 0.31 | 290.00 | 297.00 | 289.85 | 293.05 |
| GVK Power & Infrastructure Ltd | 16.80 | 0.30 | 16.80 | 17.10 | 16.40 | 16.75 |
| Gitanjali Gems Ltd | 311.85 | 0.22 | 313.50 | 313.50 | 308.00 | 311.15 |
| Gujarat Fluorochemicals Ltd | 501.35 | 0.20 | 505.00 | 507.00 | 496.40 | 500.35 |
| Canara Bank | 483.40 | 0.17 | 482.65 | 494.25 | 471.00 | 482.60 |
| Steel Authority of India Ltd | 105.25 | 0.05 | 105.50 | 107.20 | 104.40 | 105.20 |
| Wipro Ltd | 426.05 | 0.05 | 427.00 | 430.00 | 421.65 | 425.85 |
| Divis Laboratories Ltd | 781.90 | 0.03 | 778.25 | 787.00 | 778.20 | 781.70 |
Site Map • Mobile • Companies • Learning Centre • Insurance • About • Contact us • Disclaimer
©2011 Appuonline.com
©2011 Appuonline.com
Price feed provided by www.bseindia.com & www.nseindia.com and value addition by "C-MOTS InfoTech."