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%





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 25.5026.5525.2525.05
CJLTD 8.958.988.518.56
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 435.00446.70432.50430.05
CAIRN 285.70287.40280.55286.35
CALCOMVISION 5.515.515.245.51
CALCUTTA 62.0062.0057.0062.00
CALSOFT 7.907.907.908.20
CALSREFINERIES 0.150.150.150.15
CTE 94.2594.2593.6095.50
CAMEXLTD 28.0028.5027.9027.40
CAMLINFINE 96.5096.7594.4095.10
CAMPALLIED 680.00694.50676.00681.75
CAMSONBIO 20.5021.3519.0019.95
CAMSONSEEDS 15.2515.6014.8515.60
CANFINHOME 1994.151998.701922.001993.05
CANAGLASS 0.650.650.650.65
CANBK 290.00295.30287.65291.30
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 69.7071.5568.4066.65
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 674.95681.55660.05667.45
CAPITALTRADE 31.3034.8030.0032.90
CAPTRUST 480.00480.00455.00483.80
CAPLIPOINT 405.00405.20394.65401.70
CAPMANFINANCIALS 4.594.594.594.59
CGCL 53.0053.0049.4053.20
CAPRICORN 26.6526.6526.6526.65
CAPRIHANS 92.8093.9092.1593.10
CAPROLACTAMCHEMICALS 13.3613.3613.3613.36
CAPSUGEL 79.8579.8575.7077.75
CAPTAINPIPES 113.75113.75113.00115.25
CAPTAINPOLYPLAST 145.00145.00142.00142.00
CARBON 7.007.007.007.00
CARBORUNIV 260.65261.85256.00256.80
CARE 6.006.005.505.50
CAREERP 114.15114.90112.10115.25
CAREWELL 9.0010.009.0010.00
CARNATIONINDUSTRIES 52.0054.0051.6054.85
CAROLINFO 162.05162.45162.00162.00
CARONALTD 2.653.152.502.50
CARRARO 56.0056.0056.0056.00
CASTEXTECH 9.759.989.218.98
CASTROLIND 418.00422.00414.10417.70
CATTECHNOLOGIES 0.870.870.790.83
CATVISIONLTD 21.0022.0521.0021.00
CAUVERSOFT 0.650.800.600.65
CAVALET 3.503.503.003.00
CCLINTERNATIONAL 21.0021.0021.0021.00
CCL 332.00341.70330.50329.30
CCSINFOTECH 1.021.121.021.12
COMPACDISC 1.751.951.711.71
CDRHEALTH 7.227.587.227.58
CEATLTD 1165.001179.751160.601157.30
CEBONINDIA 0.800.800.800.80
CEEJAYFINANCE 65.5566.2065.5566.90
CEENIKEXPO 9.259.259.259.56
CEETAINDUSTRIES 7.987.987.987.98
CELEBRITY 11.0011.0010.7010.95
CELESTE 1.301.301.301.30
CELESTIAL 23.2523.9522.8023.15
CELLULOSEPRODUCTS 1.401.401.401.40
CENLUBINDUSTRIES 47.9549.5045.8047.55
CENTENIALSURGICAL 70.0070.0070.0070.00
CENTERACTECHNOLOGIES 1.231.231.231.23
CENTRALBK 86.9086.9084.4084.90
CENTRAL 23.9523.9520.8022.10
CENTRALPROVINCES 452.85452.85452.85452.85
CENTRONIND 0.550.550.550.55
CENTRUMCAPITAL 36.0036.0035.7036.00
CENTUM 582.05600.00582.05603.85
CENTENKA 325.75329.95325.40325.30
CENTEXT 5.505.705.475.58
CENTURYPLY 224.00239.00224.00226.35
CENTURYSHEET 0.600.700.600.60
CENTURYTEX 949.90951.05935.00946.20
CEPHAMILK 2.302.302.152.15
CEPHAMORGANICS 2.202.202.102.10
CEPHAM 7.007.007.007.00
CERA 2483.502559.002445.502511.00
CEREBRAINT 37.0038.9036.0037.05
CESLTD 8.028.028.028.02
CESC 856.25859.65839.05856.25
CETHARINDUSTRIES 0.750.750.750.75
CFTECH 2.802.802.802.80
CEATFIN 1.241.241.141.23
CGVAK 32.0533.1032.0032.00
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 104.90106.25102.50104.40
CHAMBAL 9.1110.409.119.99
CHAMBLFERT 82.2083.7581.8081.95
CHAMPIONFINSEC 14.2514.2514.2514.25
CHAND 26.2526.2526.2526.25
KIREETI 5.005.005.005.00
CHANDNITEXTILES 11.9012.5411.9012.00
CHANDRA 24.5024.5024.5024.50
CHANDRAPRABHU 21.5022.0021.3022.05
CHANNELNINE 30.6530.6530.6530.65
CHARMINARGRANITES 1.801.801.801.80
CHARMINAR 1.001.001.001.00
CHARMSINDUSTRIES 4.904.904.904.67
CHARTEREDCAPITAL 61.1061.1061.1061.10
CHARTEREDLOGISTICS 21.6522.3020.9021.90
CHASEBRIGHT 25.5025.5025.5025.50
CHDCHEMICALS 10.1410.1410.1410.14
CHDDEVELOPERS 8.509.408.468.47
CHEMBONDCHEMICALS 191.45192.80188.10191.45
CHEMCELBIOTECH 0.950.950.950.95
CHEMFALKAL 282.40286.00276.25281.10
CHEMIEQUIP 2.002.001.801.80
CHEMIES 0.000.000.000.00
CHEMOPHARMA 18.5018.5018.5018.50
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 14.0014.0014.0016.10
FERROUSIND 3.353.353.353.35
CHENNAIMEENAKSHI 15.5515.7015.5016.30
CHENNPETRO 368.60373.90366.65368.85
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 965.00990.00957.00969.00
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 12.1612.1612.1612.16
CHLLTD 31.6531.6529.0530.20
CHOICEINTERNATIONAL 49.3554.7547.6049.30
CHOKHANIGLOBAL 0.100.100.100.10
CHOKAINTL 1.801.800.800.80
CHOKHANISECURITIES 26.6526.6526.5025.60
CHOKSIIMAGING 29.0029.0028.0028.20
CHOKSILABORATORIES 18.1618.6018.1618.15
CHOKSITUBE 6.536.536.536.53
CHOLAFIN 1010.101025.00967.951013.45
CHORDIAFOOD 110.20119.75110.20115.10
CHOWGULSTM 14.2514.9014.0614.74
CHPLIND 18.5018.5018.5018.50
CHROMATIC 3.253.253.013.19
UMREDAGRO 6.256.256.256.25
CIFCOFINANCE 2.252.252.252.25
CIGNITITEC 390.00394.00385.00391.25
CNOVAPETRO 22.9523.2522.4521.15
CILSECURITIES 22.6022.6022.6022.60
CILSON 17.5017.5017.5017.50
CILSON 6.006.006.006.00
CIMMCO 65.8565.8564.5065.20
CINDRELLAFINANCIAL 3.003.002.862.86
CINDRELLAHOTELS 27.5027.5027.5027.50
CINELINE 77.0077.6076.1077.55
CINERADCOMMUNICATION 5.605.605.605.60
CINEVISTA 7.357.357.037.40
CIPLA 592.00595.35581.80591.60
CIRCUITSYSTEMS 13.9214.0013.9013.90
CISTROTELELINK 0.190.190.190.19
CITADELREALTY 36.1537.0036.1537.95
CITIPORTFINANCIAL 5.985.985.425.98
CITIZENINFOLINE 4.004.004.004.00
CITIZENYARNS 1.771.771.771.77
CITRIC 2.252.252.252.25
CITURGIBIO 152.00158.95150.00158.20
CITYLIFTS 2.552.552.552.55
CITYONLINE 5.475.475.205.47
CUB 148.50149.20145.00148.05
CITYMANLTD 7.807.807.807.43
CLNINDIA 697.00697.00682.30686.50
CLARIS 319.40328.00315.60317.60
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 3.003.042.812.99
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 1.101.101.101.05
CLUTCHAUTO 6.326.326.326.32
CMC 2020.002068.452010.002033.80
FLATPROD 640.00659.95620.00641.80
CMICABLES 188.15194.50185.50187.30
CMSFINVEST 2.452.452.352.35
CNIRESEARCH 2.802.952.702.84
CO-NICK 6.836.836.836.83
COALINDIA 329.30332.10328.10328.50
COASTALCORPORATION 37.7537.7537.7537.75
COASTALROADWAYS 30.0030.0030.0030.00
COBAL 510.00635.00510.00635.00
COCHINMALABAR 28.6528.6528.6528.65
COCHINMINERALS 110.10115.00110.00110.20
COFFEEDAY 232.25237.90232.25232.25
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 894.25900.75886.00893.75
COLINZLABORATORIES 17.8517.8517.0017.00
COMBATDRUGS 10.5810.5810.5810.58
COMETGLASS 1.451.451.451.45
COMFORTCOMMOTRADE 18.3018.5518.1018.40
COMFORTFINCAP 14.2014.2014.1314.19
COMFORTINTECH 0.760.820.760.76
COMLIN 77.5085.0077.5085.00
CEBBCO 13.5513.6013.3113.55
COMMERCIAL 55.3055.7055.3055.30
COMMEXTECH 0.700.750.700.71
COMPACT 30.0030.0030.0030.00
COMPETENTAUTO 179.00179.00167.80172.15
COMPUAGE 59.9562.0055.5057.85
COMPUSOFT 13.1013.1812.9213.20
COMPUDYNE 7.928.487.928.38
COMPUTECH 1.601.801.561.64
COMPUTERPOINT 1.841.841.841.77
PSL 0.500.500.500.50
COMPUTERSKILLLTD 2.672.902.672.70
CONARTENGINEERS 38.0039.4035.1535.15
CONCERT 1.201.201.201.20
CONCERT 2.502.502.502.50
CONCORD 61.5062.0561.5062.85
CONCRETE 9.509.509.509.61
CONDEQUIPENGINEERS 11.5011.5011.5011.50
CONFIDENCEFINANCE 0.730.730.730.72
CONFIDENCEPETROLEUM 7.958.047.817.91
CONFRO 2.002.001.501.50
CITCL 49.9949.9949.9949.99
CCCL 3.793.793.683.66
CONSOLIDATEDCONTAINE 1.351.351.351.35
CONSOFINVT 38.1038.2034.6534.85
APOWERTOOL 0.810.850.810.85
CONCOR 1189.001223.401153.001189.00
CONTAINERWAY 7.007.007.007.00
CONTILINDIA 7.777.777.777.74
CONTINENTALCHEMICALS 4.414.414.414.41
CONTNLCONS 21.0521.7020.7520.75
CONTINENTALCONTROLS 8.749.038.748.60
CONTINENTAL 45.1545.1545.1545.15
CONTINENTALPETROLEUM 15.5515.5515.5515.55
CONTINENTALSECURITIE 6.816.816.816.81
CONTROLPR 268.45271.70267.00268.45
CONTROLS 690.00690.00690.00690.00
CORAL-HUB 0.710.710.710.71
CORALFINAC 145.50145.70142.90145.50
CORALLAB 711.00724.85705.00710.00
CORALNEWSPRINTS 3.773.773.773.77
CORDSCABLE 76.2076.4075.2076.85
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 41.4042.7041.4042.00
COROMANDEL 25.0030.0025.0030.00
COROMANDEL 12.7513.5012.0013.50
COROMANDEL 335.00335.00327.00332.40
COROMANDEL 45.0045.0045.0045.00
CORPORATECOURIER 14.5014.9514.5014.60
CORPORATE 13.7713.7713.7713.77
CORPBANK 46.5047.5046.3046.85
COSBOARDINDUSTRIES 36.5036.6036.2537.00
COSCOINDIA 220.00234.95220.00225.00
COSMOFERRITES 18.5020.5518.5017.15
COSMOFILMS 360.95361.00356.50362.85
COSMOS 7.507.507.507.50
COSMOS 2.602.602.102.50
COSYMERCANTILE 10.0010.0010.0010.00
CSSTECHNERGY 160.00160.00144.35160.35
CCHHL 12.8512.8512.4012.58
COUNCODOS 4.004.003.703.85
COVELONG 120.00120.00120.00120.00
COVENTRYCOILOMATIC 3.583.583.583.58
COVENTRYSPRING 8.258.258.258.25
COVIDHTECH 3.503.503.463.53
COWCOODY 70.0070.0070.0070.00
COX&KINGS 191.00191.80185.00189.70
CPECLTD 58.0058.0058.0058.00
CRANEINFRA 8.918.918.918.91
CRANESSOFT 1.531.621.521.56
CRANEXLTD 15.6016.4015.6015.79
CRAVATEXLTD 215.00215.00205.00211.90
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 55.2055.2055.2055.20
CREATIVEYE 3.803.803.633.75
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 1391.001400.001365.001385.45
CREMICA 1.651.651.651.65
CRESCENT 0.750.750.750.75
CRESCENTLE 263.70314.00263.70300.00
CRESSANDA 2.852.902.852.90
CRESTANI 1.101.151.051.05
CREST 2.002.001.601.60
CREST 122.00122.00116.00120.10
CRESTCHEMLTD 12.5312.5312.5312.53
CRESTER 1.251.251.251.25
CRESTWORLD 1.501.501.501.50
CREWBOS 2.752.752.622.62
CRIMSONMETAL 7.147.147.147.14
CRISIL 2033.002040.552020.002032.20
CROMAKEMLTD 0.550.550.550.55
CROMPTON 200.95203.45191.50200.35
CROMPGREAV 67.6069.5567.3067.55
CROSSCOUNTRY 2.002.002.002.00
CROWNTOURS 41.5042.0040.7541.85
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 260.95260.95260.95260.95
CTCOTTON 2.652.652.652.65
CTILLTD 0.630.630.630.63
CTR 90.0090.0090.0090.00
CUBEXTUB 12.8012.8011.9512.42
CUBICALFINANCIAL 1.171.171.171.17
CUMMINSIND 895.00897.50886.00883.95
CUPID 310.80319.00301.00312.55
CUPIDTRADES 16.3016.3016.3016.30
CURATECH 7.447.447.257.09
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 7.347.347.347.34
CYBERMEDIA 10.5010.509.9810.50
CYBERMATEINFOTEK 1.851.851.851.85
CYBERSCAPEMULTIMEDIA 2.902.902.902.90
CYBERSPACE 1.802.001.051.15
CYBERTECH 81.0081.0078.0080.25
CYIENT 471.00478.00468.15471.75

Market on Mobile




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