Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:24 Apr 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1417.40 [ +1.06% ]TCS 2328.10 [ +0.75% ]

Sensex29655.84
290.54 0.99%

Nifty9217.95
98.55 1.08%

Midcap14625.73
137.81 0.95%

Smallcap15291.26
124.95 0.82%





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 42.9043.3041.6541.25
CJLTD 13.6513.6513.6513.00
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 450.10454.00442.20449.90
CAIRN 285.00285.30279.55285.50
CALCOMVISION 5.765.765.765.76
CALCUTTA 62.0062.0057.0062.00
CALSOFT 8.098.098.097.71
CALSREFINERIES 0.120.120.120.12
CTE 91.5091.5089.7090.60
CAMEXLTD 30.5030.8530.0030.45
CAMLINFINE 96.0096.0094.0595.00
CAMPALLIED 801.05820.00800.00805.60
CAMSONBIO 27.0027.9026.1526.00
CAMSONSEEDS 17.4517.4515.7916.62
CANFINHOME 2575.002600.002555.102544.55
CANAGLASS 0.650.650.650.65
CANBK 322.20329.25319.80323.25
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 81.5584.9081.5580.75
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 772.50779.90760.00770.70
CAPITALTRADE 31.0031.9530.8031.00
CAPTRUST 424.90424.90411.20410.95
CAPLIPOINT 405.00406.95389.00401.30
CAPMANFINANCIALS 4.724.724.724.72
CGCL 62.2062.9061.4061.70
CAPRICORN 10.0011.0010.0010.50
CAPRIHANS 107.00112.00106.00104.40
CAPROLACTAMCHEMICALS 14.0014.0014.0014.00
CAPSUGEL 79.8579.8575.7077.75
CAPTAINPIPES 103.70104.50103.70103.40
CAPTAINPOLYPLAST 141.00141.00140.00141.00
CARBON 7.007.007.007.00
CARBORUNIV 294.00297.00290.10294.15
CARE 6.006.005.505.50
CAREERP 107.10109.90107.10108.15
CAREWELL 9.0010.009.0010.00
CARNATIONINDUSTRIES 50.0052.7550.0050.75
CAROLINFO 162.05162.45162.00162.00
CARONALTD 2.653.152.502.50
CARRARO 56.0056.0056.0056.00
CASTEXTECH 8.038.207.958.14
CASTROLIND 429.00448.00428.80428.50
CATTECHNOLOGIES 0.770.770.770.81
CATVISIONLTD 20.5020.5019.8020.50
CAUVERSOFT 0.650.800.600.65
CAVALET 3.503.503.003.00
CCLINTERNATIONAL 21.0021.0021.0021.00
CCL 349.75351.00340.00348.60
CCSINFOTECH 1.021.121.021.12
COMPACDISC 1.751.951.711.71
CDRHEALTH 7.227.587.227.58
CEATLTD 1447.001460.901433.051446.85
CEBONINDIA 0.800.800.800.80
CEEJAYFINANCE 96.0096.1595.0091.60
CEENIKEXPO 8.158.158.158.15
CEETAINDUSTRIES 13.2013.2013.2013.20
CELEBRITY 16.9016.9015.5016.50
CELESTE 1.301.301.301.30
CELESTIAL 27.9527.9526.0026.00
CELLULOSEPRODUCTS 1.401.401.401.40
CENLUBINDUSTRIES 54.0060.2054.0054.10
CENTENIALSURGICAL 69.9569.9563.4067.55
CENTERACTECHNOLOGIES 1.121.201.121.18
CENTRALBK 103.00104.90101.20102.50
CENTRAL 23.9523.9520.8022.10
CENTRALPROVINCES 452.85452.85452.85452.85
CENTRONIND 0.550.550.550.55
CENTRUMCAPITAL 49.0053.0048.7547.75
CENTUM 634.50639.60613.05640.00
CENTENKA 426.05431.90425.10429.40
CENTEXT 7.207.386.757.10
CENTURYPLY 261.85268.35261.85261.85
CENTURYSHEET 0.600.700.600.60
CENTURYTEX 1135.001150.701135.001135.05
CEPHAMILK 2.302.302.152.15
CEPHAMORGANICS 2.202.202.102.10
CEPHAM 7.007.007.007.00
CERA 2975.003093.952975.002940.90
CEREBRAINT 45.6546.6544.1044.70
CESLTD 8.028.028.028.02
CESC 911.55924.00908.80911.55
CETHARINDUSTRIES 0.750.750.750.75
CFTECH 2.802.802.802.80
CEATFIN 1.241.241.141.23
CROMPGREAV 79.5580.2579.2079.60
CGVAK 33.0534.5033.0534.95
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 104.00105.00101.00100.00
CHAMBAL 8.158.158.159.55
CHAMBLFERT 95.0097.6593.1592.70
CHAMPIONFINSEC 14.2514.2514.2514.25
CHAND 26.2526.2526.2526.25
KIREETI 5.005.005.005.00
CHANDNITEXTILES 17.8017.8017.3016.75
CHANDRA 24.5024.5024.5024.50
CHANDRAPRABHU 20.6021.7520.0021.00
CHANNELNINE 26.2526.2526.2526.25
CHARMINARGRANITES 1.801.801.801.80
CHARMINAR 1.001.001.001.00
CHARMSINDUSTRIES 4.684.684.454.45
CHARTEREDCAPITAL 100.05100.0590.5595.30
CHARTEREDLOGISTICS 23.2524.0023.0523.50
CHASEBRIGHT 25.5025.5025.5025.50
CHDCHEMICALS 14.4514.4514.0014.00
CHDDEVELOPERS 9.289.699.009.28
CHEMBONDCHEMICALS 214.00214.00207.10208.55
CHEMCELBIOTECH 0.950.950.950.95
CHEMCRUX 38.8039.5038.8039.50
CHEMFALKAL 305.00307.10301.00302.50
CHEMIEQUIP 2.002.001.801.80
CHEMIES 0.000.000.000.00
CHEMOPHARMA 36.0036.5533.1534.85
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 15.9915.9914.5515.47
FERROUSIND 4.754.904.754.75
CHENNAIMEENAKSHI 13.0114.0013.0113.05
CHENNPETRO 368.00373.55364.45366.95
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 1066.051100.001066.051069.30
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 11.4011.4011.4011.40
CHLLTD 21.8521.8521.8523.00
CHOICEINTERNATIONAL 59.9563.0057.3559.75
CHOKHANIGLOBAL 0.100.100.100.10
CHOKAINTL 1.801.800.800.80
CHOKHANISECURITIES 29.4029.4029.4028.00
CHOKSIIMAGING 35.7535.7532.5034.65
CHOKSILABORATORIES 26.3026.3026.3025.05
CHOKSITUBE 6.536.536.536.53
CHOLAFIN 1056.001114.001051.051050.10
CHORDIAFOOD 118.15118.15115.00116.00
CHOWGULSTM 16.7717.4616.7716.63
CHPLIND 18.5018.5018.5018.50
CHROMATIC 3.243.242.973.06
UMREDAGRO 6.256.256.256.25
CIFCOFINANCE 2.252.252.252.25
CIGNITITEC 332.00332.85321.90332.50
CNOVAPETRO 28.6029.2028.5029.50
CILSECURITIES 23.0023.0023.0022.30
CILSON 17.5017.5017.5017.50
CILSON 6.006.006.006.00
CIMMCO 88.9092.4086.0088.00
CINDRELLAFINANCIAL 2.732.732.732.73
CINDRELLAHOTELS 19.2519.2519.2519.25
CINELINE 82.0084.9581.8081.75
CINERADCOMMUNICATION 5.755.755.755.75
CINEVISTA 7.807.827.407.45
CIPLA 563.75563.80554.60563.40
CIRCUITSYSTEMS 13.9214.0013.9013.90
CISTROTELELINK 0.200.200.200.20
CITADELREALTY 67.9068.0064.5567.90
CITIPORTFINANCIAL 5.695.985.695.98
CITIZENINFOLINE 4.204.204.204.20
CITIZENYARNS 1.381.381.381.40
CITRIC 2.252.252.252.25
CITURGIBIO 152.00158.95150.00158.20
CITYLIFTS 2.552.552.552.55
CITYONLINE 3.853.853.853.85
CUB 149.00152.00148.75149.75
CITYMANLTD 7.957.957.957.95
CLEDUCATE 442.00442.90430.10433.05
CLNINDIA 684.00684.00675.00679.60
CLARIS 332.20344.65332.20339.75
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 1.101.101.101.12
BEEKAY 3.753.753.753.75
CLASSICLF 4.304.304.304.30
CLASSICPRESS 2.752.752.752.75
CLASSICT 12.5012.5012.5012.50
CLIOINFOTECH 1.761.761.761.85
CLUTCHAUTO 6.326.326.326.32
CMC 2020.002068.452010.002033.80
FLATPROD 589.50589.50557.00585.95
CMICABLES 216.35222.40215.00213.70
CMSFINVEST 2.452.452.352.35
CNIRESEARCH 3.203.233.003.16
CO-NICK 6.836.836.836.83
COALINDIA 278.50279.00276.60277.20
COASTALCORPORATION 37.7537.7537.7537.75
COASTALROADWAYS 33.0533.0533.0533.05
COBAL 510.00635.00510.00635.00
COCHINMALABAR 31.0031.0531.0031.05
COCHINMINERALS 96.6099.8096.5596.30
COFFEEDAY 250.00256.00250.00248.05
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 1035.001044.801025.151032.30
COLINZLABORATORIES 18.1518.1518.1018.10
COMBATDRUGS 9.809.809.809.34
COMETGLASS 1.451.451.451.45
COMFORTCOMMOTRADE 24.1025.2024.1024.00
COMFORTFINCAP 14.5514.6514.5214.54
COMFORTINTECH 0.850.850.750.83
COMLIN 77.5085.0077.5085.00
CEBBCO 14.4014.4014.0214.13
COMMERCIAL 61.4061.4058.8060.00
COMMEXTECH 0.610.660.610.64
COMPACT 30.0030.0030.0030.00
COMPETENTAUTO 231.70242.00231.70233.30
COMPUAGE 35.5035.9534.7535.25
COMPUSOFT 18.0018.0017.3416.80
COMPUDYNE 7.928.487.928.38
COMPUTECH 1.601.801.561.64
COMPUTERPOINT 1.361.361.361.36
PSL 0.500.500.500.50
COMPUTERSKILLLTD 2.672.902.672.70
CONARTENGINEERS 50.0053.8050.0048.15
CONCERT 1.201.201.201.20
CONCERT 2.502.502.502.50
CONCORD 54.4057.0054.4056.00
CONCRETE 9.319.319.319.31
CONDEQUIPENGINEERS 11.5011.5011.5011.50
CONFIDENCEFINANCE 0.720.720.720.72
CONFIDENCEPETROLEUM 7.918.367.707.97
CONFRO 2.002.001.501.50
CITCL 49.9949.9949.9949.99
CCCL 4.804.994.754.87
CONSOLIDATEDCONTAINE 1.351.351.351.35
CONSOFINVT 38.1038.2034.6534.85
APOWERTOOL 0.810.850.810.85
CONCOR 1197.001210.001182.351197.05
CONTAINERWAY 7.007.007.007.00
CONTILINDIA 6.006.006.006.00
CONTINENTALCHEMICALS 4.194.194.194.19
CONTNLCONS 21.0521.7020.7520.75
CONTINENTALCONTROLS 7.507.807.507.76
CONTINENTAL 45.1545.1545.1545.15
CONTINENTALPETROLEUM 23.5023.5021.3522.40
CONTINENTALSECURITIE 6.506.506.506.50
CONTROLPR 272.85277.00268.00272.95
CONTROLS 690.00690.00690.00690.00
CORAL-HUB 0.710.710.710.71
CORALFINAC 245.00249.50229.05241.00
CORALLAB 950.00950.00921.00934.20
CORALNEWSPRINTS 3.773.773.773.77
CORDSCABLE 106.90106.90101.00108.40
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 51.5554.2049.5051.20
COROMANDEL 25.0030.0025.0030.00
COROMANDEL 12.7513.5012.0013.50
COROMANDEL 366.65378.00365.40366.65
COROMANDEL 45.0045.0045.0045.00
CORPORATECOURIER 14.0014.2514.0014.00
CORPORATE 13.7713.7713.7713.77
CORPBANK 54.4055.8054.1053.65
COSBOARDINDUSTRIES 46.8046.8042.8044.90
COSCOINDIA 265.00265.00246.00260.20
COSMOFERRITES 20.9521.4520.6020.65
COSMOFILMS 394.00422.00393.00390.80
COSMOS 7.507.507.507.50
COSMOS 2.602.602.102.50
COSYMERCANTILE 10.0010.0010.0010.00
CSSTECHNERGY 129.05138.45129.00129.80
CCHHL 14.4114.9514.2514.60
COUNCODOS 4.094.093.853.89
COVELONG 120.00120.00120.00120.00
COVENTRYCOILOMATIC 5.135.135.134.89
COVENTRYSPRING 8.258.258.258.25
COVIDHTECH 2.112.112.112.15
COWCOODY 70.0070.0070.0070.00
COX&KINGS 221.80225.20221.75219.45
CPECLTD 58.0058.0058.0058.00
CRANEINFRA 9.059.059.059.05
CRANESSOFT 1.471.471.411.47
CRANEXLTD 12.4012.8012.3513.00
CRAVATEXLTD 454.00465.30439.00443.15
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 5.125.124.654.88
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 1560.751590.001554.551561.10
CREMICA 1.651.651.651.65
CRESCENT 0.750.750.750.75
CRESCENTLE 252.00252.00250.00248.35
CRESSANDA 3.003.003.003.00
CRESTANI 1.101.151.051.05
CREST 2.002.001.601.60
CREST 190.00195.90187.00187.10
CRESTCHEMLTD 12.5012.5012.5012.50
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 1918.001930.451909.001915.40
CROMAKEMLTD 0.550.550.550.55
CROMPTON 220.55220.55212.30218.65
CROSSCOUNTRY 2.002.002.002.00
CROWNTOURS 20.3020.3020.3019.95
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 346.45346.45329.15346.45
CTCOTTON 2.652.652.652.65
CTILLTD 0.630.630.630.63
CTR 90.0090.0090.0090.00
CUBEXTUB 16.0016.0015.0515.24
CUBICALFINANCIAL 1.191.191.191.19
CUMMINSIND 976.15978.00965.50969.15
CUPID 324.90325.85320.00321.30
CUPIDTRADES 16.3016.3016.3016.30
CURATECH 9.699.699.049.50
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 7.767.767.767.76
CYBERMEDIA 12.0012.1512.0012.50
CYBERMATEINFOTEK 3.543.543.543.38
CYBERSCAPEMULTIMEDIA 2.832.832.832.71
CYBERSPACE 1.802.001.051.15
CYBERTECH 72.0072.6068.5071.65
CYIENT 524.00545.00523.55524.15

Market on Mobile




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