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
GGAUTO 4.505.104.504.90
GGLTD 56.7057.3054.0055.40
GKCONS 7.507.507.507.15
GMBREW 426.75430.00421.00420.50
GPIND 1.501.501.501.50
GRCABLES 0.540.540.520.52
NETRIPPLES 5.005.005.005.00
GRMAGNET 7.207.807.207.80
GSAUTO 12.7013.2012.7012.66
GSRFI 1.051.051.051.05
GVFILMS 0.660.660.600.61
GTECHINFO 2.482.482.452.45
GCLARIDGE 27.7027.7027.7027.70
GABRIEL 128.95130.00128.00128.95
GAEKWARMILLS 66.8566.8566.8566.85
GAGANGASES 5.115.605.115.37
GAGANPOLYCOT 2.872.872.602.87
GAIL 401.50403.00398.15401.40
GAJANANSECURITIES 10.2610.2610.2610.26
GAJRABEVEL 2.362.362.362.25
GALAPRINT 103.60109.05103.60107.25
GALADAFINANCE 19.4019.4019.4018.50
GALPOWTEL 7.787.787.787.41
GALAXYAGRICO 33.9533.9533.9533.95
GALAXYBEARINGS 17.5617.5617.5617.56
GALAXYCOM 0.000.000.000.00
GALAXYCONSOLIDATED 2.152.152.152.15
GALAXYENTERTAINMENT 19.0520.9019.0520.05
GALAXY 22.0022.0022.0022.00
GALLISPAT 210.05214.00210.00208.95
GALLANTT 39.9540.4539.9539.90
GALLOPSENTERPRISE 6.536.536.536.53
GALOREPRINTS 2.362.362.022.02
GAMMAINFOWAY 0.650.650.650.65
GAMMONIND 9.7410.089.709.74
GAMMNINFRA 3.944.063.883.92
GANDHITUBE 332.30340.00332.10332.35
GANDHINAGARELECTRONI 3.703.703.703.70
GANDHINAGARHOTELS 9.989.989.989.98
GANDHINAGARLEASING 21.0021.0021.0021.00
GANESHBENZ 40.7540.7537.0038.85
GANESHFOUNDRY 10.5010.5010.5010.50
GANESHHOLDINGS 3.003.003.003.00
GANESHHOUC 111.35113.90111.35110.40
GANECOS 293.10301.95293.10294.45
GANGAPAPERS 10.5110.5110.5110.51
GANGAPHARMA 7.377.377.377.37
GANGOTRICEMENT 2.702.802.702.80
GANGOTRIIRON 0.450.450.450.45
GANGOTRI 1.271.271.271.27
GANIPITAKYAKSHRAJ 1.001.001.001.00
GANONTRADING 3.153.153.153.15
GANPATI 21.2521.2521.2521.25
GOLDENPROP 20.6020.6020.6020.60
GARDEN 13.5013.5013.5013.50
GARDENSILK 30.5031.8030.5030.20
GARG 3.503.503.503.50
GARGFURNACE 11.4011.4011.4011.40
GARG 0.750.750.750.75
GARLONINDUSTRIES 3.313.313.313.31
GARNETCONSTRUCTION 14.6015.0013.8014.80
GARNETINTERNATIONAL 585.00645.00584.85615.60
GARODIACHEMICAL 28.9528.9528.9528.95
GARWAREMARINE 7.417.417.417.41
GARWARE 0.350.400.350.40
GARWARPOLY 124.10127.85124.10121.75
GARWARESYNTHETICS 6.756.756.756.75
GARWALLROP 805.05805.05774.75783.70
GDL 243.00247.25240.80240.10
GATEWAY 20.5020.5020.5020.50
GATI 125.00126.60123.45123.65
GAURAVMER 21.6521.6521.6521.65
GAYATRIBIO 16.2516.2514.9015.50
GAYAPROJ 152.75159.00152.00150.90
GAYATRI 9.9510.509.9510.04
GAYATRITISSUE 54.0554.0554.0554.05
GAYLORD 19.5019.5019.5019.50
GAZIFINANCIAL 1.051.051.051.05
GCCLCONSTRUCTION 3.003.003.003.00
GCCLINFRASTRUCTURE 43.0053.0035.0053.00
GCMCAPITAL 2.502.502.382.50
GCMCOMMODITY 3.803.803.803.80
GCMSECURITIES 14.6514.6514.6514.65
GCVSERVICES 0.600.600.570.60
GDLLEASING 7.947.947.947.94
GDRMEDIA 0.490.690.490.54
SRFFINANCE 107.10107.95107.05107.30
AIL 653.10670.00640.00635.60
ALSTOMT&D 358.00364.00355.00361.95
GEEGEE 3.253.253.253.25
GEEKAY 1.801.801.801.80
GEELTD 61.0063.5058.6061.20
GEECEE 127.30132.25127.10127.25
GEEFCEEFINANCE 15.0015.9615.0015.69
GEEKAYEXIM 3.203.203.203.20
GEETANJALI 4.334.334.334.33
GEINDSYS 5.055.054.994.99
GEMCABLES 2.502.702.502.60
GEM 2.502.502.502.50
GEMSPIN 2.602.602.602.60
GEMINI 1.891.891.891.98
GEMMIAOIL 0.190.190.190.19
GEMSTONEINVESTMENTS 0.820.820.820.82
GENELECLTD 8.008.008.008.00
GENERAAGRI 6.806.946.806.94
WELPLACE 117.20117.30112.00116.15
GENESIS 5.005.005.005.00
GENESYS 162.00177.00162.00161.80
GENNEXLABORATORIES 5.105.525.005.02
GENOMICVALLEY 0.000.000.000.00
GENOMICSBIOTECH 1.541.601.421.42
GENUINE 0.950.950.950.95
GENUSCOMM 0.700.700.700.70
GENUSPAPER 5.205.555.095.21
GENUSPOWER 39.8041.9539.8039.75
GENUSPRIME 2.952.952.952.95
GEODESIC 1.491.491.491.49
GEOJITBNPP 75.3080.7575.3074.95
GEOLIND 2.502.502.502.50
GERMANGARDENS 10.5010.5010.5010.50
GFLFINANCIALS 4.034.034.034.03
GGT 6.006.006.006.00
GHANSHYAMSTEEL 11.5011.5011.5011.50
GHAR 2.502.502.502.50
GHCL 247.05250.75246.05245.55
GHUSHINEFIN 13.9014.0013.8514.00
GISOLUTION 3.503.503.503.34
GICBF 9.209.209.209.20
GICBIG 8.008.008.008.00
GICCUM 16.0016.0016.0016.00
GICGROWTH 5.505.505.505.50
GICHSGFIN 527.75533.40519.80521.15
GICMF 8.158.158.158.15
GICR91 11.0011.0011.0011.00
GICRII 13.7013.7013.6013.60
GICRIIMIS 10.0010.0010.0010.00
GICSAFE 12.3012.3012.3012.30
GILADAFINANCE 17.8517.8517.8517.01
GILLANDERS 70.9071.0069.3568.75
GILLETTE 4642.654794.454630.654664.30
GILTPACK 1.451.451.451.45
GINISILK 375.00399.75340.00372.05
GINNIFILA 38.5040.3538.1538.35
GINNI 17.7517.7517.7517.75
GIRRESORTS 0.000.000.000.00
NARMADASUG 8.759.008.759.00
GIRIRAJENTERTAINMENT 1.851.851.351.35
GIRISHHOTEL 1.501.501.501.50
GIRISH 10.0010.0010.0010.00
GIRNARFIBRES 0.350.350.350.35
GITARENEW 10.7110.7110.7110.71
GITANJALI 62.6065.6562.4561.85
GKB 123.45130.00123.45133.00
INVELTRANS 53.1553.1553.1553.15
GKWLIMITED 30.0035.7530.0032.00
GLANCEFINANCE 19.9019.9019.9020.30
GSKCONS 5279.505344.005279.505237.25
GLAXO 2368.802383.002352.902368.80
GLEITLAGERINDIA 1.301.301.031.30
GLENMARK 615.00628.70611.95611.95
GLITTEKGRANITES 2.732.732.732.62
GLOBALARYA 6.006.006.006.00
GLOBALCAPITAL 5.595.595.595.88
GLOBALESOL 9.009.009.009.00
GLOBALEXH 1.602.051.602.05
GLOBALFILMS 119.00119.50118.50118.50
GLOBALFS 2.452.452.452.45
GLOBALFIN 1.001.001.001.00
GLOBALFOODS 16.2520.0016.2520.00
GLOBALINDUSTRIES 7.007.007.007.00
MANTRIHSG 3.254.203.253.60
GLOBALINFRATECH 9.859.859.859.85
GLOBALKNITFAB 8.008.008.008.00
GLOBALLAND 1.701.701.701.70
GLOBOFFS 40.5041.0039.0039.05
GLOBALSECURITIES 3.613.613.613.61
GLOBALSTONE 2.452.452.452.45
GLOBALSYNTEX 11.1511.1511.1511.15
GLOBALVECT 133.00139.00126.10122.25
GLOBECOMMERCIALS 0.000.000.000.00
GLOBEINDUSTRIAL 0.000.000.000.00
GLOBE 10.9510.9510.9510.95
KARUNACAB 0.120.120.120.12
GLOBUSPOWER 13.1513.1513.1513.84
GLOBUSSPR 62.2565.8062.2563.35
GLODYNE 0.900.900.870.90
GLORIA 7.007.007.007.00
GLORIA 0.500.500.500.50
GLORY 1.701.701.701.70
GLORY 0.500.500.450.50
GLOSTERLTD 506.00525.00506.00511.55
GMMITTAL 1.101.101.101.10
GMB 10.0010.0010.0010.00
GMMPFAUDLER 565.00565.00550.00549.90
GMRINFRA 15.2516.0015.1515.25
GNA 207.90215.00207.90208.45
GOA 5.005.004.755.00
GOACARBON 140.00143.55138.50134.80
GOAFRUIT 4.004.003.303.60
GULFCORP 416.25425.00414.35411.25
GODAVARI 2.752.752.752.75
GODAVARIDRUGS 40.0041.3039.6539.45
GPIL 92.7595.9091.9089.95
GODFRYPHLP 1230.051249.001213.501211.70
GODREJCP 1787.251844.001782.301792.95
GODREJIND 585.85596.55577.35583.85
GODREJPROP 500.00508.00495.80497.15
GODRICH 3.003.002.502.50
GOENKABUSS 84.2584.2584.2584.25
GOENKA 0.750.770.720.75
GOGA 5.005.005.005.00
GOGIACAPITAL 25.0025.0025.0025.00
GOIEX 2.502.502.502.50
GOKAKTEXTILES 43.2545.5043.2543.05
GOKEX 74.5077.6074.5073.95
GOKULAGRO 29.1032.0029.1029.75
GOKUL 26.0528.2025.6026.90
GTOFFSHORE 12.3012.8512.0512.55
GOLD 3.003.003.003.00
GOLDMULTIFAB 17.5017.5017.5017.50
GOLDROCK 8.668.668.668.66
GOLD 1.501.501.501.50
GHF 14.9716.5314.9715.75
GOLCRESFIN 43.1543.1543.1543.15
GOLDCREST 1.901.901.901.90
GOLDEN 0.600.600.600.60
GOLDENCAP 30.5030.5030.5032.05
GOLDENCARPETS 7.007.007.007.00
GOLDENCREST 15.1715.1715.1715.17
GOLDENGOENKA 6.456.606.106.40
GOLDENLEGAND 109.80109.80109.80109.80
GOLDEN 5.005.005.005.00
GOLDEN 7.887.887.887.88
GOLDEN 1.751.751.751.75
GOLDENTOBC 62.1564.9062.1564.00
GOLDENTOURIST 13.0013.0013.0013.00
GOLDFISH 1.251.251.251.25
GOLDIAM 83.0089.7083.0084.00
GOLDLINEINTERNATIONA 16.1516.1516.1516.15
GOLDMINE 10.0010.0010.0010.00
GOLDINFRA 82.4584.9580.2080.95
GOLDTECH 13.0013.1511.9512.55
GOLDWONTEXTILES 3.503.503.503.50
GOLECHHAGLOBAL 6.266.266.266.26
ALUMECO 3.803.803.623.80
GOLKUNDADIAMONDS 25.1525.1525.1525.15
GOMINDUSTRIES 3.003.003.003.00
GONTERPEIP 7.877.877.137.50
GOODVALUE 1.301.301.301.30
GOODVALUE 4.104.803.254.70
GOODEARTH 0.850.850.850.85
GOODEARTH 0.500.500.500.50
GOODLUCK 84.0085.5584.0083.40
GOODRICKE 235.00248.00234.50237.10
GOODWILL 5.005.005.005.00
GOODYEAR 829.50842.50804.25827.35
GOPALIRON 8.458.458.038.03
GOPALAPOLYPLAST 57.7559.2556.1057.90
GOPIKRISHNA 0.750.750.750.75
GOPLEEINFO 0.630.630.630.63
GORANIINDUSTRIES 14.8515.6014.8515.63
GORDONHERB 17.0017.0017.0017.00
GOTHIPLASCON 12.8012.8012.8012.80
GOVINRUBER 30.1033.0030.1030.15
GOWRALEASING 27.0027.0027.0027.00
GOYALASSOCIATES 4.705.144.705.00
GOYAL 1.051.051.051.05
GULFPETRO 89.7091.0086.0089.05
GPTINFRA 251.10254.00251.10251.75
GRADIENTE 0.810.850.810.81
GRAHAMFIRTH 4.004.004.004.00
GRAINTEC 3.003.002.753.00
GRANHEAL 5.805.805.805.80
GRANDFONRY 0.850.850.850.85
GRANDEUR 30.5030.5030.5030.50
GRANDMATRADING 7.707.787.707.63
GRANULES 137.70139.75135.10136.45
GRAPCOGRAN 1.001.001.001.00
GRAPCOMIN 0.251.100.251.10
GRAPHICCHARTS 1.751.751.751.75
GRAPHITE 111.70119.40111.00110.75
GRASIM 1099.001121.301094.001094.60
GRATEXINDUSTRIES 10.0010.0010.0010.00
GRAUER 40.5041.5039.8539.70
GRAVISSHOS 16.7017.3016.1016.50
GRAVITA 81.1584.2080.3080.80
GRAVITYINDIA 2.952.952.953.09
GESHIP 401.00405.45391.80400.70
GREATWESTERN 11.0011.0011.0011.00
GREAVESCOT 153.30158.45152.75151.90
JIWAN 2.002.002.002.00
GREENCRESTFINANCIAL 61.7561.7561.7561.75
AUSTRAL 0.490.490.490.49
GREENFIELDCORP 7.907.907.907.90
GREENFIELD 410.00430.00410.00410.00
GREENLAM 760.00796.95750.00740.00
GREENLAND 3.753.753.753.75
GREENPLY 292.30293.95286.40289.40
GREENVIEW 7.007.007.007.00
GREMACH 4.004.004.004.00
GRESOIL 1.501.501.501.50
GREYCELLSEDUCATION 32.0032.0032.0031.00
GRINDWELL 391.00394.00384.50385.90
GRMOVERSEAS 86.4094.0086.4090.25
KAMALAKSHIF 480.00480.00480.00480.00
GROVER 3.003.003.003.00
GROVYINDIA 24.0524.0524.0524.05
GROWEL 0.880.880.880.88
GRPLTD 1789.951789.951730.051755.00
GRUH 393.40398.50391.50393.95
GSBFINANCE 9.509.509.509.75
GSL 8.498.498.498.49
GSLNOVA 2.152.152.152.15
GSLSECURITIES 1.281.281.281.28
GSPL 8.009.758.009.75
GSS 22.5524.3522.5523.80
GTCLMOBILECOM 2.352.352.352.35
GTLINFRA 5.175.254.945.05
GTL 14.5015.0014.1014.50
GTNIND 18.2519.3518.2517.70
GTNTEX 20.1021.0019.8520.00
GTVENG 25.6525.6525.6525.65
GUFICBIO 66.5068.5065.6565.30
GUJMTOOL 21.0021.0021.0021.00
GUJALKALI 443.00448.90412.60442.45
GAEL 132.25134.35131.20131.30
GUJAPOLLO 171.30172.00171.00172.00
GUJARATAPP 4.504.504.504.50
GUJARATAQUA 1.251.251.251.25
GUJARATARTH 1.151.301.101.25
GUJARATAUTO 256.35274.50256.35268.95
GUJARATBD 10.0010.0010.0010.00
GUJARATBAU 1.251.251.251.25
GUJARATBINIL 1.751.751.751.75
BITUMEN 28.8028.8028.7028.75
GUJARATBON 2.002.002.002.00
GUJBOROSIL 83.2588.9083.2583.00
GUJARATBULK 2.952.952.952.95
GUJARATCAR 1.261.261.261.26
GUJARATCHE 1.251.251.001.00
GUJARATCON 1.351.351.351.35
GUJARATCONTAINERS 11.5811.5811.5811.58
GUJCOTEX 3.893.893.893.89
GUJARATCRAFT 30.3530.3530.3531.90
GUJARATCREDIT 25.0025.2024.4024.75
GUJCYPROM 0.900.900.900.90
GUJARATDEH 9.0011.007.009.00
GUJARATFIL 0.650.650.650.65
GUJARATFISCON 9.509.509.509.50
GUJFLUORO 685.95698.00677.00676.65
GUJARATFOILS 20.2020.9020.2021.40
GUJARATFUN 5.005.004.154.95
GUJRATGAS 767.90775.00740.00745.60
GUJGASLTD 751.05760.00740.05763.00
GUJARATHIGH 4.004.003.703.70
GUJARATHIM 6.006.006.006.00
GUJARATHOTELS 139.25139.25139.25139.20
GUJARATINDO 4.004.504.004.50
GIPCL 106.10108.90105.00105.15
GUJARATINJECT 1.551.551.551.55
GUJARATINJ 3.503.503.253.25
GUJARATINSTRUMENTS 12.0012.0012.0012.00
GUJARATINTRUX 64.0564.0564.0564.00
GUJARATINVESTA 3.613.613.613.61
GUJARATJHM 34.5534.5534.5534.55
GLFL 2.842.842.582.71
GUJARATMEDITECH 4.554.554.554.55
GUJARATMET 32.0032.0032.0032.00
GUJARATMET 25.0030.0025.0030.00
GUJARATMETALLIC 23.8023.8021.0021.90
GMDCLTD 135.00137.50133.75134.60
GUJARATMIN 25.0025.0025.0025.00
GUJARATNARMADA 8.308.308.308.30
GUJARATNARMADA 2.002.002.002.00
GNFC 270.15297.95270.15274.90
GUJARATNATURAL 30.4530.7030.4030.45
GUJARATNIT 3.903.903.903.90
GUJNRECOKE 2.252.282.172.22
GUJNREDVR 1.951.951.801.82
GUJARATORGANICS 12.0012.0012.0012.00
GUJARATPERSTORP 1.151.151.151.15
GUJARATPET 19.9519.9519.9519.95
GPPL 149.65150.00147.75147.75
GUJARATPIP 12.0014.0012.0014.00
GUJARATPOLYAVX 15.4015.4015.4014.70
GUJRAFFIA 22.6024.1522.6023.60
GUJARATREFRACTORIES 2.602.602.602.60
GUJARAT 6.006.005.255.75
GSCLCEMENT 28.0028.0027.0527.85
GUJARATLUB 1.251.251.251.25
GSFC 124.15127.15123.00122.50
GUJSTATFIN 3.243.243.243.24
GSPL 174.50174.50170.00173.75
GUJARATSUS 0.100.100.100.10
GUJRATTELE 8.308.308.308.30
GUJARATTERCE 11.5611.5611.5011.49
GUJARATTEXSPIN 3.203.203.203.20
GUJTHEMIS 44.0045.9043.7044.60
GUJARATTOOLROOM 14.9514.9514.9514.25
GUJARATWED 7.007.007.007.00
GUJCHEM 350.90351.00350.90352.80
GULABDAS 1.001.001.001.00
GULFOILLUB 790.00794.95780.20787.25
GULPOLY 82.0082.6577.6581.25
GUMMADIINDUSTRIES 6.006.006.006.00
GUNNEBO 245.00245.00245.00245.00
GUPTASYNTHETICS 4.904.904.504.50
GURDARSHANLEATHERS 5.505.505.005.00
GVKPIL 5.405.675.375.39
GWALIORPOLYPIPES 1.201.201.201.20
GWALIOR 4.004.004.004.00
GWALIOR 307.00307.00307.00307.00
GWALIOR 2.102.102.102.10
GWL 18.3020.0018.3020.00
GYANDEVELOPERS 6.596.596.596.59
GYANLEATHERBOARD 3.003.003.003.00
GAL 7.107.106.907.05

Market on Mobile




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