Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:29 May 2017 02:44:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1360.20 [ +1.71% ]TCS 2583.00 [ +0.18% ]

Sensex31161.17
132.96 0.43%

Nifty9618.00
22.90 0.24%

Midcap14417.25
-102.65 -0.71%

Smallcap14925.01
-161.25 -1.07%





BSE Bhavcopy

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | Other


Name Open Price High Price Low Price Prev Close
BALTD 230.20235.00229.40241.45
BAPACK 3.003.003.003.00
BAGFILMS 4.214.354.104.35
BARUN 28.0528.0528.0528.05
BJDUPLEX 5.255.255.255.25
BKDUPLEX 2.262.262.262.26
BLIND 1.501.501.501.50
BNRATHI 29.7529.7528.4029.00
BNANJI 14.0014.0014.0014.00
BPCAP 12.2012.2012.2012.80
BPLSANUTIL 2.402.402.302.30
BPLREFRIG 2.852.852.762.80
BBREALTY 3.543.543.543.54
BCPOWER 24.5024.5024.5024.50
BDIND 10.0010.0010.0010.00
BLKASHYAP 31.0031.6030.3031.50
B2BSOFT 8.848.848.849.30
BABAARTS 2.992.992.762.83
BACIL 6.156.156.156.17
BAFFINENG 0.340.340.320.32
BAFNAPHARM 26.4527.0024.5527.10
BAFNA 0.080.080.060.07
BAGADIA 9.509.509.509.99
BAGALKOT 23.9023.9023.9023.90
BAGRI 1.001.001.001.00
BAGRRYS 4.004.004.004.00
BAGWE 2.652.652.302.30
BAHUMA 2.002.002.002.00
BAIDGLOBAL 5.055.054.894.89
BAIDLEASING 92.1093.0088.0092.00
BAJAJ-AUTO 2820.002834.002790.002816.30
BAJAJCORP 360.00360.05354.00360.45
BAJAJELEC 360.70363.75343.10359.75
BAJFINANCE 1317.551332.001306.001317.55
BAJAJFINSV 4010.004060.003947.454005.95
BAJAJGLOBAL 3.003.003.003.00
BAJAJHC 306.00306.00306.00298.00
BAJAJHIND 16.2516.7515.8516.10
BAJAJHLDNG 2069.002071.652050.002062.60
BAJAJSTEEL 140.00156.95133.00146.00
BAJRANG 11.9711.9711.9711.97
BAJWA 9.759.756.256.25
BALPHARMA 97.5097.5093.1095.60
BALATECHNO 0.190.210.190.19
BALATECHNO 1.151.151.051.07
BALAMINES 355.00356.00341.00356.20
BALAJIBIO 85.0085.0085.0085.00
BALAJIBH 10.8010.9510.8010.95
BALAJIGAL 7.007.007.007.00
BALAJHOTEL 3.053.353.003.00
BALAJIIND 1.701.751.551.65
BALAJISTP 2.002.001.601.60
BALAJITELE 111.50112.00106.75111.75
BALAJIYARN 6.006.006.006.00
BALARAM 20.0020.0020.0020.00
ISPATALLOY 57.0058.7556.0556.00
BALGOPALCO 0.000.000.000.00
BALGOPAL 8.008.008.008.00
BALKRISIND 1499.901500.701460.001491.25
NIRVIKARA 83.5083.5080.0080.60
BALLARPUR 20.2020.2519.3520.20
BALMLAWRIE 232.00236.60228.00229.85
BALMERLFC 1.051.051.051.05
BALMERLI 412.00412.50404.05409.25
BALMER 66.2069.4066.2069.10
BALRAMCHIN 168.95169.00159.10167.60
BALURTRANS 3.253.252.953.10
BALWANT 55.0055.0055.0055.00
BAMBINO 227.00227.00222.10228.15
BAMPSL 0.260.260.260.26
BANARBEADS 57.1561.2557.1559.95
BANASFIN 0.610.610.610.59
BANCOINDIA 221.85224.70216.30222.95
BANG 40.0040.0038.0040.00
FORTFARM 9.7910.809.7910.30
BANGALORE 21.1021.1021.1021.10
BANJARA 1.251.251.251.25
BPPBANK 111.00111.00111.00111.00
BANKBARODA 180.00181.55174.70179.80
BANKINDIA 149.90150.55143.80148.65
MAHABANK 31.2531.5029.8031.30
BANKAINDIA 1.851.851.851.85
BASML 314.00324.15302.50300.20
BANARISUG 1901.001901.001875.001890.00
BANSALRP 85.0087.5085.0083.75
BANSISONS 1.051.051.051.05
BANSWRAS 169.80175.00168.25169.95
BVCL 36.0036.0535.2036.00
BARARIND 4.004.004.004.00
BARKHA 1.201.201.201.20
BARODAAGRO 50.0050.0040.0042.50
BARODA 3.005.003.005.00
BARODAC 4.006.004.006.00
BARODADYE 2.502.502.502.50
BARODAELECTRIC 10.0012.1510.0012.15
BARODAEXT 0.470.470.470.47
BARODAFERRO 6.007.006.007.00
BARODAPLOY 1.301.301.301.30
BARODAPOWER 3.253.253.253.25
BARODARAYN 2.602.952.602.95
BARONINFOTECH 0.350.350.350.35
BARTRONICS 15.7015.9014.8515.50
BASANTAGRO 9.9510.399.309.90
BASF 1319.951324.801305.651315.65
BASIL 11.0011.0011.0011.00
BASILINFRASTRUCTURE 26.2026.2026.2026.20
BATAINDIA 544.00544.00526.35536.30
BATHINATECHNOLOGIES 1.701.791.401.50
BATLIBOI 33.5533.5530.1530.50
BAY 1.251.251.251.25
BAYERCROP 4307.154430.404305.004295.60
BAZELINTERNATIONAL 0.000.000.000.00
BCCFUBA 10.2510.2510.2510.25
BCLENT 0.000.000.000.00
BCLFORGINGS 3.913.913.913.91
BCLINDUSTRIES 78.0078.9078.0075.15
MBIND 81.4081.5076.5077.65
BEARDSELL 64.3066.0064.1567.50
BECKONSINDUSTRIES 0.190.190.190.19
BEDMUTHA 44.0045.6042.7544.45
BEEELECTRONIC 2.553.262.352.60
ALIPURDUAR 2.502.502.502.50
BEEKAY 17.7017.7016.2017.00
BEEKAYSTEEL 153.00153.00152.00160.00
BEEYUOVERSEAS 0.590.590.590.59
BELAPURINDUSTRIES 6.326.326.326.32
BELLA 124.00124.00124.00128.00
BELCONTROL 2.052.302.052.30
BELSUND 46.1046.1046.1046.10
BELWALSPINNING 6.006.006.006.00
BEMCOHYDRAULICS 150.20150.20150.15158.05
BEMCO 5.005.005.005.00
BEML 1225.001234.001170.001216.70
BENARESHOTELS 1202.001250.001202.001210.80
BENGAL 1635.001635.001586.001604.85
BENGALSTEEL 3.003.003.003.00
BENGALTEA 47.6047.6047.5549.00
BENTLEYCOMMERCIAL 4.054.054.054.05
BENZOPETRO 1.301.301.301.30
BERGEPAINT 264.00266.40256.00258.45
BERVININVESTMENTS 20.0020.0020.0020.00
BERYLDRUGS 13.0013.0012.9513.21
BERYLSECURITIES 6.886.886.886.88
BESCOLTD 47.0047.0047.0047.00
BECREL 3.433.433.433.43
BEST 1.001.001.001.00
BESTEASTERN 67.8067.8064.5064.50
POTENTIALINVESTMENTS 100.00100.3097.5099.90
BESTAVISON 5.706.055.606.00
BETACORPORATION 2.402.402.402.40
BETAKAPPAINVESTMENTS 43.5043.5043.5043.50
BETALAGLOBAL 6.186.186.186.18
BETALACT 1.201.200.700.70
BETEXINDIA 60.4060.4060.4060.40
BFINVEST 159.00160.60157.45157.65
BFUTILITIE 402.40404.40391.15400.60
BFLDEVELOPERS 68.1068.1068.1066.70
BGILFILMS 3.353.353.353.35
BGRENERGY 158.20159.80153.35159.90
BHAAGYALAKSHMI 4.754.754.754.75
BAGWATIGAS 0.530.530.530.53
BHAGAWATIOXY 37.2037.2037.2039.00
BHAGERIA 314.80314.80298.60305.20
BHAGHEERATHAENGINEER 12.3012.5812.0512.15
BHAGIRADHACHEMICALS 148.00148.00146.00149.50
BHAGWANDAS 3.003.003.003.00
BHAGWANDASMETALS 11.1311.1311.1310.60
BHAGWATIAUTOCAST 73.1084.4073.1078.85
BHAGWATICOTTONS 11.0011.0011.0011.00
BHAGWATI 1.501.501.501.50
BHAGYNAGAR 24.0524.9023.0023.80
BHAGYASHREELEASING 39.7539.7539.7539.75
BHAGYODAYAINFRASTRUC 10.9610.9610.9610.96
BHAKRA 9.259.259.259.25
BHALCHANDR 0.000.000.000.00
BHANDARI 2.372.482.332.37
BHANDERIINFRACON 128.70128.70128.70128.70
BHANOTCONSTRUCTION 4.754.754.524.52
BEPL 41.5042.2540.5541.05
BHARANI 2.002.002.002.00
BHARATAGRI 80.1082.0080.1080.30
BHARATBERG 0.700.700.700.70
BHARATBHUSHAN 13.2013.8013.2013.71
BBL 1060.001071.151051.351057.35
BHARATCHEMICALS 10.0011.0010.0011.00
BEL 175.00176.15171.50174.95
SKSMICRO 738.00745.00707.00738.30
BHARATFORGE 1.001.250.750.75
BHARATFORG 1132.901149.401116.301132.25
BHARATGEAR 118.80119.75113.15118.30
BHEL 159.55160.40153.00158.40
BHARATHOT 29.6529.7028.0028.85
BHARATIMMUNOLOGICAL 30.7030.7028.7030.00
BHARATLINE 14.9014.9014.9014.90
BHARATPARENTERALS 5.755.755.755.75
BPCL 759.00769.85751.25750.25
BHARATPIPE 1.251.751.251.75
BHARATRAS 2720.052764.952695.002656.35
BHARATSEATS 81.9082.4079.2580.10
BHARATSTEEL 16.0016.0016.0016.00
BHARATSTRIPS 0.250.250.250.25
BHARATTEXTILES 5.805.805.805.80
BHARATTHERMITE 1.901.901.901.90
BHARATWIRE 93.9095.3093.6593.10
BHARATZINC 2.753.102.752.95
BHARTISHIP 10.0910.5410.0910.62
BGLOBAL 6.936.936.536.87
BHARATPURNP 7.257.257.007.05
BHARTIARTL 373.50378.45367.90373.70
INFRATEL 370.00381.20368.35369.90
BHARTI 160.00169.00158.00169.00
BIL 607.15619.40591.05606.15
BHASKARAGROCHEMICALS 3.653.653.653.65
BHATKAWA 13.1013.1013.1013.10
BHATPARA 8.008.008.008.00
BHAVI 32.0032.0032.0032.00
BHAWANA 4.006.004.006.00
BHEEMACEMENTS 9.109.109.109.10
BHILAIENGINEERING 60.0065.0060.0060.00
BHILWARASPINNERS 7.608.407.608.00
BHILWARATECHNICAL 9.109.109.059.46
BHILWARATEXFIN 13.3513.3513.3513.35
BHIWANIDENIM 1.301.301.301.30
BHIWANI 8.008.008.008.00
BHOPAL 6.256.256.256.25
BHORIND 3.203.203.203.20
BHORUKAALUMINIUM 0.700.700.640.67
BHORUKA 16.3016.5516.3016.50
BHUPEN 19.0020.0019.0020.00
BHURUKA 39.0040.5039.0040.25
BHUSANSTL 88.1590.2086.0088.15
BHUVANTRIPURA 0.330.360.300.36
BUWALKASTL 4.464.464.464.46
BIGBLOC 86.1086.1084.5086.55
BIHARSPONG 1.961.971.951.95
BIJLEETEXTILES 65.5065.5065.5065.50
BIJOYHANS 20.0520.0520.0520.05
BILENERGY 0.850.850.850.85
BHUPENIND 5.855.855.055.05
BILASPUR 1.001.001.001.00
BILATIORISSA 10.0010.0010.0010.00
BILCARELTD 57.6058.1057.1057.80
BILPOWER 1.301.301.301.30
BIMETAL 404.75404.75396.05394.25
BIMETALLIC 6.006.006.006.00
BINACASYNTHETIC 2.602.602.502.50
BINANICEM 90.5590.9590.4590.50
BINANIIND 76.0076.6073.7575.35
BINANI 398.00398.00398.00398.00
BINAYAKATEX 595.65595.65595.65595.65
BINDALEXPORTS 17.9017.9017.9017.90
BINDAL 1.501.501.501.50
BINNYLTD 240.00244.50228.00233.75
BINNYMILLS 335.95336.25312.00320.25
BIOGREEN 2.612.612.612.61
BIOCON 940.00962.40921.80940.35
BIOFILCHEM 12.2212.3912.2211.80
BIOPACINDIA 23.6524.0022.6023.65
BIOTECH 3.883.883.883.88
BIOWINPHARMA 3.503.503.503.50
BIRDHICHAND 22.8022.8022.8023.95
BIRLAERIC 41.5041.9539.3041.00
BIRLACAPITAL 0.260.260.260.26
BIRLACORPN 772.50804.20769.20773.20
BIRLACOT 0.060.070.060.06
BIRLAPACIFIC 0.270.280.270.28
BIRLAPOWER 0.070.090.070.09
BIRLAPRECISION 4.364.594.354.38
BIRLASHLOKA 1.781.781.781.78
BIRLATRANSASIA 7.507.507.507.50
BIRMINGHAMTHERMOTECH 0.380.420.380.40
BISILPLAST 0.230.230.230.23
BITSLTD 0.250.250.250.26
BKVINDUSTRIES 1.901.901.901.90
BLACKROSE 26.8026.9526.0027.35
BLAZONMARBLES 1.531.531.531.53
BLBLIMITED 5.885.885.605.88
BLISSGVS 193.00197.00191.95190.80
BLL 2.002.001.751.75
BLOOMDEKOR 71.0071.1070.0073.25
BLOOMINDUSTRIES 3.953.953.953.95
BLOSSOM 1.251.251.251.25
BLSINFOTECH 0.340.340.340.34
BLS 198.80198.80184.55189.70
BLUEBIRD 0.840.860.840.84
BLUEBLENDS 41.3042.3039.0539.95
BLUEBP 1.201.201.201.20
BLUECHIP 0.250.250.250.26
BLUECLF 9.509.509.509.50
BLUECIRCLE 3.953.953.953.95
BLUECLOUD 12.9412.9412.9412.94
BLUECOAST 131.25144.00131.25138.15
BLUEDART 4450.004488.854400.004390.60
BLUEDSF 2.002.002.002.00
BLUEHAI 5.505.505.505.50
BLUEIT 85.1088.0085.0585.05
BLUEPEARL 32.0032.0032.0032.00
RAJESH 11.8011.8011.8011.80
BLUESTINFO 288.00291.00288.00290.40
BLUESTARCO 640.20646.00635.00645.90
BLUEBLOOD 43.0043.0043.0043.00
BLUECHIPSTOCKSPIN 2.042.042.042.04
BLUECHIPTEX 82.0085.0080.2584.45
BLUEGOLD 2.002.002.002.00
BMBMUSIC 1.791.791.791.79
BNKCAPITAL 75.0075.0070.8574.50
BNRUDYOG 35.6535.6535.6537.50
BOBSHELLELECTRODES 1.211.211.211.21
BODALCHEM 158.15167.30158.05158.10
BODH 5.005.005.005.00
BODHTREE 42.5042.5041.0042.10
BOI 5.005.005.005.00
BOID2PLANB 383.05385.50380.00380.40
BOI 10.3510.3510.3510.35
BOID2PLANA 380.00389.00380.00388.00
BBTC 909.00909.00880.60904.90
BOMBAYCYCLE 1528.001535.001528.001553.00
BOMDYEING 73.8073.9571.1573.05
BOMBAYOXYGEN 5680.505680.505680.505680.50
BOMBAYPOTTERIES 2505.302505.302505.302505.30
BRFL 151.45154.75150.75149.95
BOMBAYSTORE 120.00129.10120.00129.00
BOMBAYTALKIES 1.731.731.731.73
BOMBAYWIRE 16.5016.5012.0012.00
BONANZABIOTECH 0.800.900.800.80
BONANZAINDUSTRIES 20.5020.5020.5020.50
BONANZA 8.008.008.008.00
BORAXMORARJI 48.0053.8044.0048.45
BOROGLASS 7820.007951.007720.007799.00
BOSCHCHASY 593.20597.00593.20595.95
BOSCHLTD 23603.1023779.0023402.9023605.80
BOSCH 54.2554.2554.2554.25
BOSTONBIO 16.7616.7616.7616.76
BOSTONEDUCATION 3.003.443.003.44
BOSTON 11.9011.9011.9011.90
BOTHRAMETALS 40.5040.5040.5040.50
BPL 12.0012.0012.0012.00
BPLENGG 6.806.806.806.80
BPL 74.2574.2571.2074.25
BRADY 70.0070.0070.0070.00
BRAHMANANDHIMGHAR 4.084.084.084.08
BRAHMAINFRA 34.0036.9033.7035.15
BRAKESAUTO 0.850.930.850.93
BRANDREALTY 56.5056.5056.5056.50
BRANDHOUSE 0.660.660.660.66
BRAWNBIOTECH 67.0072.3067.0068.90
BRIDGESECURITIES 8.508.508.508.82
BRIGADE 253.20253.90249.90250.65
BRIGHTBROS 80.0080.0080.0081.95
BRIJLAXMILEASING 0.190.190.190.19
BRILLIANTP 5.895.895.895.89
BRINDABANHOLDINGS 23.6023.6023.6023.60
BRITANNIA 3415.003471.003372.003412.60
BRITISH 1.251.251.251.25
BROADCAST 2.162.162.072.07
BRONZEINFRA 1.341.341.261.34
BRONZETRAD 3.973.973.783.97
BROOKS 115.00115.0099.90111.95
BRUSHMANINDIA 1.151.151.151.15
BSLIMITED 1.851.851.781.80
BSELINFRA 4.504.714.414.57
BSI 0.950.950.950.95
BSL 74.9074.9073.1073.25
BPLSANTECH 2.603.002.512.75
BTWIND 1.001.000.851.00
BUBNA 1.901.901.901.90
BUDGEBUDGE 0.000.000.000.00
BULLISHBONDS 31.0035.9031.0035.50
BUNDY 37.0037.0037.0037.00
BURMAH 1.501.501.501.50
BURNPUR 8.858.858.458.88
BURRBROWN 160.10160.10160.10160.10
BUSINESS 1.251.251.001.00
BUTTERFLY 169.20173.00163.00167.15
BWLLTD 26.5026.5025.4525.45

Market on Mobile




Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech