Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:26 May 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1337.30 [ +2.68% ]TCS 2578.25 [ -1.77% ]

Sensex31028.21
278.18 0.90%

Nifty9595.10
85.35 0.90%

Midcap14519.90
292.89 2.06%

Smallcap15086.26
237.53 1.60%





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
CANDC 52.3054.0050.2552.30
CJLTD 8.648.648.649.09
CMAHENDRA 1.791.791.791.79
CGIMPEX 1.341.341.281.28
CCI 18.7018.7018.7018.70
CABOTINDIA 99.5599.5599.5599.55
CADILAHC 423.00447.30420.25426.80
CAIRN 284.00287.40279.95285.40
CALCOMVISION 5.755.755.755.75
CALCUTTA 62.0062.0057.0062.00
CALSOFT 9.429.429.019.01
CALSREFINERIES 0.120.120.120.12
CTE 86.7587.1083.7585.40
CAMEXLTD 29.6029.6027.8527.90
CAMLINFINE 77.5583.0075.4577.15
CAMPALLIED 763.00799.80763.00787.90
CAMSONBIO 23.1524.4023.1523.80
CAMSONSEEDS 14.4015.5014.2214.88
CANFINHOME 2640.002668.302568.702638.80
CANAGLASS 0.650.650.650.65
CANBK 360.00363.65355.90358.45
CANARA 2.502.502.502.50
CANBONUS 8.758.958.758.85
CANDOUBLE 14.7515.2514.7515.25
CANDY 3.253.253.253.25
CANEXPO 9.659.659.659.65
CANGROWTH 12.1012.1011.8012.10
KARTAVYAUDY 12.5012.5012.5012.50
CANOPY 5.005.005.005.00
CANPEP 3.353.353.353.35
CANSHARES 12.0012.5012.0012.00
CANSTAR 38.3038.3038.3038.30
CANSTAR 39.0039.2538.1038.15
CANTABIL 75.5079.0073.5073.95
CANTRIPLE 18.1018.8018.0018.40
CANVAYCHEMICALS 3.503.503.503.50
CAPCO 0.000.000.000.00
CAPFIN 2.112.112.112.11
CAPF 703.55720.00701.00701.10
CAPITALTRADE 16.6016.7515.8016.50
CAPTRUST 395.00402.00390.35396.40
CAPLIPOINT 549.00574.30542.45544.05
CAPMANFINANCIALS 4.734.964.734.73
CGCL 57.9061.6557.3557.50
CAPRICORN 20.0920.0920.0920.09
CAPRIHANS 109.70109.70101.00101.10
CAPROLACTAMCHEMICALS 18.0018.0018.0018.00
CAPSUGEL 79.8579.8575.7077.75
CAPTAINPIPES 106.00106.80106.00101.00
CAPTAINPOLYPLAST 139.00143.45139.00136.65
CARBON 7.007.007.007.00
CARBORUNIV 291.75300.95291.75290.50
CARE 6.006.005.505.50
CAREERP 106.90106.90104.60104.35
CAREWELL 9.0010.009.0010.00
CARNATIONINDUSTRIES 47.5050.8046.5547.00
CAROLINFO 162.05162.45162.00162.00
CARONALTD 2.653.152.502.50
CARRARO 56.0056.0056.0056.00
CASTEXTECH 7.357.807.217.35
CASTROLIND 415.50425.00415.45415.50
CATTECHNOLOGIES 0.650.650.650.65
CATVISIONLTD 20.5021.7520.0020.75
CAUVERSOFT 0.650.800.600.65
CAVALET 3.503.503.003.00
CCLINTERNATIONAL 21.0021.0021.0021.00
CCL 295.70295.75286.00292.55
CCSINFOTECH 1.021.121.021.12
COMPACDISC 1.751.951.711.71
CDRHEALTH 7.227.587.227.58
CEATLTD 1670.001713.001655.151669.25
CEBONINDIA 0.800.800.800.80
CEEJAYFINANCE 86.1593.4085.6089.00
CEENIKEXPO 8.108.108.108.10
CEETAINDUSTRIES 11.3511.3511.3411.35
CELEBRITY 14.0514.8014.0513.85
CELESTE 1.301.301.301.30
CELESTIAL 22.3022.3021.3021.70
CELLULOSEPRODUCTS 1.401.401.401.40
CENLUBINDUSTRIES 57.3059.3555.0057.75
CENTENIALSURGICAL 80.0081.7580.0081.75
CENTERACTECHNOLOGIES 1.121.121.121.12
CENTRALBK 104.35106.00103.50104.65
CENTRAL 23.9523.9520.8022.10
CENTRALPROVINCES 452.85452.85452.85452.85
CENTRONIND 0.550.550.550.55
CENTRUMCAPITAL 45.8548.0045.4045.30
CENTUM 607.05617.95607.05612.20
CENTENKA 377.10394.00377.00374.50
CENTEXT 5.155.154.874.92
CENTURYPLY 253.50261.00253.50253.35
CENTURYSHEET 0.600.700.600.60
CENTURYTEX 1059.001079.651056.601058.55
CEPHAMILK 2.302.302.152.15
CEPHAMORGANICS 2.202.202.102.10
CEPHAM 7.007.007.007.00
CERA 2965.352989.002893.652899.80
CEREBRAINT 43.2043.5040.6042.65
CESLTD 8.028.028.028.02
CESC 890.00905.90887.30888.05
CETHARINDUSTRIES 0.750.750.750.75
CFTECH 2.802.802.802.80
CEATFIN 1.241.241.141.23
CROMPGREAV 93.8097.3091.6593.00
CGVAK 30.0031.4030.0029.60
CHADHAPAPERS 35.0035.0035.0035.00
CHAINIMPEX 1.001.001.001.00
CHAKANVEGOILS 0.400.400.400.40
CHAMAKHOLD 12.5012.5012.5012.50
CHAMANLALSETIA 100.35104.80100.35102.00
CHAMBAL 10.0010.0010.009.95
CHAMBLFERT 116.40124.00115.15114.70
CHAMPIONFINSEC 14.2514.2514.2514.25
CHAND 26.2526.2526.2526.25
KIREETI 5.005.005.005.00
CHANDNITEXTILES 14.0214.0214.0213.36
CHANDRA 24.5024.5024.5024.50
CHANDRAPRABHU 18.0019.7018.0019.20
CHANNELNINE 26.2526.2526.2526.25
CHARMINARGRANITES 1.801.801.801.80
CHARMINAR 1.001.001.001.00
CHARMSINDUSTRIES 3.573.573.573.57
CHARTEREDCAPITAL 88.0090.1588.0089.65
CHARTEREDLOGISTICS 20.0022.4520.0020.00
CHASEBRIGHT 25.5025.5025.5025.50
CHDCHEMICALS 12.5012.5012.5012.50
CHDDEVELOPERS 8.408.948.258.32
CHEMBONDCHEMICALS 226.95226.95215.40220.55
CHEMCELBIOTECH 0.950.950.950.95
CHEMCRUX 42.0042.0042.0040.00
CHEMFALKAL 277.20278.15260.00261.40
CHEMIEQUIP 2.002.001.801.80
CHEMIES 0.000.000.000.00
CHEMOPHARMA 41.2541.2541.2539.30
CHEMOX 34.0035.0034.0035.00
BENTOLCHEM 11.0511.5011.0511.05
CHEMOXSEC 3.653.653.653.65
CHEMPLAST 14.8714.8914.8714.87
CHEMTECHIND 16.9016.9016.9016.90
FERROUSIND 6.066.066.065.78
CHENNAIMEENAKSHI 12.8712.8712.8712.26
CHENNPETRO 371.75388.90370.05372.25
CHERANCONSTRUCTIONS 10.2510.2510.2510.25
CHERRY 4.954.954.954.95
CHERRY 3.753.753.753.75
CHESLINTEX 10.6011.3010.6010.95
CHETAK 2.002.002.002.00
CHETAK 11.8511.8511.8511.85
CHETTINAD 715.00715.00703.20709.55
CHEVIOTCOMPANY 1220.001237.501190.001194.80
CHHABRA 8.508.508.508.50
CHHABRASPINNERS 8.308.308.308.30
CHHATAR 7.507.507.507.50
CHHATTAR 9.009.009.009.00
CHHATTISGARHINDUSTRI 4.304.304.304.30
CHICAGOSOFTWARE 1.501.501.301.40
CHIMIQUE 3.703.703.603.60
CHINAREXPORTS 31.2535.0031.2535.00
CHIPLUNFINE 3.003.003.003.00
CHITRADURGASPINTEX 8.138.138.138.13
CHLLTD 22.5022.5522.5021.60
CHOICEINTERNATIONAL 85.8585.8582.2582.05
CHOKHANIGLOBAL 0.100.100.100.10
CHOKAINTL 1.801.800.800.80
CHOKHANISECURITIES 24.5024.5024.5024.85
CHOKSIIMAGING 29.0029.5529.0029.00
CHOKSILABORATORIES 20.5521.4520.5021.50
CHOKSITUBE 6.536.536.536.53
CHOLAFIN 1045.001045.00999.05994.60
CHORDIAFOOD 111.00112.00109.00113.00
CHOWGULSTM 14.3515.5014.3515.10
CHPLIND 18.5018.5018.5018.50
CHROMATIC 2.462.572.452.50
UMREDAGRO 12.5012.5012.5012.50
CIFCOFINANCE 2.252.252.252.25
CIGNITITEC 268.35281.00268.35264.55
CNOVAPETRO 27.9527.9526.2526.30
CILSECURITIES 24.0027.0024.0024.85
CILSON 17.5017.5017.5017.50
CILSON 6.006.006.006.00
CIMMCO 84.9085.6084.9081.55
CINDRELLAFINANCIAL 2.702.702.702.70
CINDRELLAHOTELS 20.0020.0020.0020.00
CINELINE 74.6076.3074.0574.55
CINERADCOMMUNICATION 5.755.755.755.75
CINEVISTA 6.546.546.526.74
CIPLA 480.00504.15479.00504.10
CIRCUITSYSTEMS 13.9214.0013.9013.90
CISTROTELELINK 0.200.200.200.20
CITADELREALTY 60.0064.1060.0061.05
CITIPORTFINANCIAL 5.695.985.695.98
CITIZENINFOLINE 4.414.634.414.41
CITIZENYARNS 1.001.000.951.00
CITRIC 2.252.252.252.25
CITURGIBIO 152.00158.95150.00158.20
CITYLIFTS 2.552.552.552.55
CITYONLINE 3.163.163.163.01
CUB 168.45172.60164.00168.70
CITYMANLTD 6.186.186.186.18
CLEDUCATE 428.95428.95425.00425.05
CLNINDIA 621.00627.05619.00625.30
CLARIS 324.95330.00323.10324.55
CLARISISORGANICS 0.700.700.700.70
CLARITY 60.0060.0060.0060.00
CLAROINDIA 5.005.005.005.00
CLASSICBIOTECH 6.146.186.146.18
CLASSIC 0.460.460.460.46
CLASSICELECTRICALS 15.5015.5015.5015.50
CLASSICF 0.000.000.000.00
CLASSICGLOBAL 1.031.031.011.03
BEEKAY 3.753.753.753.75
CLASSICLF 0.000.000.000.00
CLASSICPRESS 2.752.752.752.75
CLASSICT 12.5012.5012.5012.50
CLIOINFOTECH 1.341.341.341.34
CLUTCHAUTO 6.326.326.326.32
CMC 2020.002068.452010.002033.80
FLATPROD 599.75599.75580.00592.65
CMICABLES 204.60208.75203.00201.65
CMSFINVEST 2.452.452.352.35
CNIRESEARCH 3.103.302.823.12
CO-NICK 6.836.836.836.83
COALINDIA 267.00269.20266.00265.95
COASTALCORPORATION 37.7537.7537.7537.75
COASTALROADWAYS 29.0529.0529.0529.05
COBAL 510.00635.00510.00635.00
COCHINMALABAR 32.5532.5532.5532.55
COCHINMINERALS 94.0097.0094.0093.60
COFFEEDAY 252.90257.00251.00251.85
COFFEE 131.00131.00130.00130.30
CLIFCO 6.006.004.755.00
COIMBATORE 7.507.507.507.50
COIMBATORE 9.859.859.859.85
COLPAL 985.001005.00982.75982.65
COLINZLABORATORIES 20.5020.5020.5020.50
COMBATDRUGS 11.7111.7111.7111.71
COMETGLASS 1.451.451.451.45
COMFORTCOMMOTRADE 27.7028.7527.7027.85
COMFORTFINCAP 14.5514.5514.4014.52
COMFORTINTECH 0.720.750.700.75
COMLIN 77.5085.0077.5085.00
CEBBCO 12.3512.9512.2512.36
COMMERCIAL 59.0059.0059.0057.90
COMMEXTECH 0.600.640.600.61
COMPACT 30.0030.0030.0030.00
COMPETENTAUTO 195.00207.00195.00195.00
COMPUAGE 30.7034.0030.0030.90
COMPUSOFT 12.7013.1012.2512.20
COMPUDYNE 7.928.487.928.38
COMPUTECH 1.601.801.561.64
COMPUTERPOINT 1.251.251.251.25
PSL 0.500.500.500.50
COMPUTERSKILLLTD 2.672.902.672.70
CONARTENGINEERS 40.0543.0040.0540.60
CONCERT 1.201.201.201.20
CONCERT 2.502.502.502.50
CONCORD 49.9551.3049.2048.55
CONCRETE 9.139.139.139.13
CONDEQUIPENGINEERS 11.5011.5011.5011.50
CONFIDENCEFINANCE 0.720.720.720.72
CONFIDENCEPETROLEUM 8.828.828.828.40
CONFRO 2.002.001.501.50
CITCL 49.9949.9949.9949.99
CCCL 4.504.514.304.30
CONSOLIDATEDCONTAINE 1.351.351.351.35
CONSOFINVT 38.1038.2034.6534.85
APOWERTOOL 0.810.850.810.85
CONCOR 1179.001216.251179.001158.15
CONTAINERWAY 7.007.007.007.00
CONTILINDIA 10.1810.1810.189.99
CONTINENTALCHEMICALS 4.394.394.394.39
CONTNLCONS 21.0521.7020.7520.75
CONTINENTALCONTROLS 6.707.406.707.05
CONTINENTAL 45.1545.1545.1545.15
DHATUFORGE 3.753.753.753.75
CONTINENTALPETROLEUM 27.0027.0026.0027.10
CONTINENTALSECURITIE 6.506.506.506.50
CONTROLPR 262.30266.80256.95260.60
CONTROLS 690.00690.00690.00690.00
CORAL-HUB 0.710.710.710.71
CORALFINAC 218.50238.00218.50226.70
CORALLAB 1133.001133.001075.101089.80
CORALNEWSPRINTS 3.773.773.773.77
CORDSCABLE 88.6089.8086.4086.10
COREEDUTEC 1.951.951.771.77
COREPARENT 6.677.306.676.87
CORE 2.253.002.253.00
CORNELL 3.803.803.803.80
COROMANDAL 1.251.251.251.25
COROMANDELAGRO 2.582.582.582.58
COROENGG 50.3052.5050.3051.75
COROMANDEL 25.0030.0025.0030.00
COROMANDEL 12.7513.5012.0013.50
COROMANDEL 382.55388.95381.60381.25
COROMANDEL 45.0045.0045.0045.00
CORPORATECOURIER 16.0016.5015.8816.50
CORPORATE 15.1715.1715.1715.17
CORPBANK 51.0052.4050.4550.70
COSBOARDINDUSTRIES 39.0046.4539.0039.30
COSCOINDIA 269.00280.00266.00269.90
COSMOFERRITES 20.3520.3518.5519.45
COSMOFILMS 412.00417.40410.20409.30
COSMOS 7.507.507.507.50
COSMOS 2.602.602.102.50
COSYMERCANTILE 10.0010.0010.0010.00
CSSTECHNERGY 107.00107.0096.25104.15
CCHHL 14.8014.8013.5513.45
COUNCODOS 3.533.533.213.38
COVELONG 120.00120.00120.00120.00
COVENTRYCOILOMATIC 4.144.164.144.16
COVENTRYSPRING 8.258.258.258.25
COVIDHTECH 1.911.911.911.91
COWCOODY 70.0070.0070.0070.00
COX&KINGS 214.55219.50214.55213.30
CPECLTD 58.0058.0058.0058.00
CRANEINFRA 6.256.256.256.57
CRANESSOFT 1.301.311.191.25
CRANEXLTD 13.8713.8713.0113.26
CRAVATEXLTD 335.95360.00335.95345.00
CRAZYINFOTECH 0.190.190.190.19
CRBCORP 2.602.901.851.85
CRB 4.954.954.954.95
CRBSHARE 232.00232.00232.00232.00
CREATIVECAS 84.1584.1584.1584.15
CREATIVEYE 3.953.963.953.96
CREATIVEMERCHANTS 35.5035.5035.5035.50
CREATIVEWORLD 1.251.251.251.25
CREDENCESOUND 0.600.700.600.70
CREDENTIALFINANCE 15.2515.2512.0012.00
CARERATING 1454.001468.001441.001423.00
CREMICA 1.651.651.651.65
CRESCENT 0.750.750.750.75
CRESCENTLE 255.00255.00255.00245.00
CRESSANDA 2.892.892.892.89
CRESTANI 1.101.151.051.05
CREST 2.002.001.601.60
CREST 137.05149.80137.05142.90
CRESTCHEMLTD 12.0012.5012.0012.50
CRESTER 1.251.251.251.25
CRESTWORLD 1.501.501.501.50
CREWBOS 2.752.752.622.62
CRIMSONMETAL 6.796.796.796.79
CRISIL 1893.351906.801870.701877.00
CROMAKEMLTD 0.550.550.550.55
CROMPTON 220.00226.00219.20218.50
CROSSCOUNTRY 2.002.002.002.00
CROWNTOURS 21.5021.5021.5021.50
CRYPTOGENAGRO 7.407.407.407.40
CRYSTAL 11.0011.0011.0011.00
CRYSTAL 5.655.655.655.65
CRYSTALCREDITS 0.550.550.550.55
CRYSTALSOFTWARE 2.852.852.852.85
CSJTECHNOLOGIES 0.500.580.410.51
CSLFINANCE 302.05314.95302.05308.25
CTCOTTON 2.652.652.652.65
CTILLTD 0.630.630.630.63
CTR 90.0090.0090.0090.00
CUBEXTUB 14.7414.7513.7514.33
CUBICALFINANCIAL 1.211.211.211.21
CUMMINSIND 930.10955.95923.05924.45
CUPID 288.00291.70280.00286.65
CUPIDTRADES 16.3016.3016.3016.30
CURATECH 7.607.607.607.60
CURESPECTS 0.750.750.750.75
CUREFASTREMEDIES 4.004.504.004.00
CVSTEELS 0.700.700.700.70
BHUPENCAP 2.602.602.602.60
CYBELEINDUSTRIES 5.855.855.856.09
CYBERMEDIA 9.859.859.859.85
CYBERMATEINFOTEK 3.623.863.523.69
CYBERSCAPEMULTIMEDIA 3.053.053.053.05
CYBERSPACE 1.802.001.051.15
CYBERTECH 58.1560.7558.0058.10
CYIENT 503.70518.00501.95502.50

Market on Mobile




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