Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:20 Feb 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1075.40 [ -0.01% ]TCS 2502.20 [ +3.92% ]

Sensex28661.58
192.83 0.68%

Nifty8879.20
57.50 0.65%

Midcap13514.49
91.60 0.68%

Smallcap13589.63
121.99 0.91%





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
IAEC 7.507.507.507.50
IGPL 317.25325.00316.00313.35
IKFFIN 23.4524.5523.4523.95
IPOWER 2.502.502.502.50
IORGCHEMR 16.2516.5016.2516.50
INDOASAHI 4.684.684.264.59
IBINFOTECH 18.5018.5018.2018.40
ICCONOIL 1.441.451.251.44
ICDSLTD 38.6542.5538.6542.55
INTCOMTECH 0.400.450.400.45
ICHALKARANJI 0.800.800.800.80
ICICIBANK 284.00286.00281.30283.05
ICICIPOWER 10.9510.9510.9510.95
ICICIPFMPD 9.219.999.219.54
ICICI 10.2111.1410.2111.14
ICICIPRULI 360.05362.45356.50361.70
ICICON 1.001.001.001.00
ICP 1.501.501.501.50
ICRA 4075.004241.004050.054054.05
ICSA 3.053.053.053.05
ICVLSTEELS 19.2019.2019.2019.20
IDBI 81.7582.8081.1581.10
IDBIMFDIV 12.2512.2512.2512.25
IDBI 10.5010.5010.5010.50
IDEA 110.10111.85107.55106.00
IDEA 12.9712.9712.9712.97
IDEALCARPETS 3.103.103.103.10
IDEAL 4.204.204.204.20
IDEALOPTICS 149.05170.00149.00148.60
IDFCBANK 63.0063.7062.8062.90
IDFC 53.3053.9553.1053.10
INDYESTUF 2.652.952.652.95
IDREAMFILM 111.00111.00111.00111.00
IECEDUCATION 3.463.463.463.30
IEC 6.306.306.306.30
IFBAGRO 475.00491.50450.00467.90
IFBIND 623.00647.80607.00626.10
IFBVENTUR 0.800.900.800.90
IFCI 28.4028.9028.3528.40
IFGLREFRAC 214.75224.00214.00215.10
IFLPROMOTERS 0.530.530.530.51
IFMIMPEX 2.992.992.992.99
IFSLLTD 0.390.390.390.39
IGARASHI 757.00760.00752.00764.15
PATNI 516.00518.00514.10515.75
IGS 399.00415.00399.00404.20
IGCFOILS 22.8022.8022.8021.75
IGGI 1.951.951.951.95
IGGIRESORT 3.503.503.503.50
IIFL 372.95375.40368.00371.80
IIS 92.0092.0092.0092.00
IITLPROJECTS 29.9529.9529.9529.95
IKABSECURITIES 13.6213.6213.6213.62
IKFTECHNOLOGIES 0.810.830.750.76
IL&FSENGG 56.0065.4554.9555.15
IVC 14.1515.0014.1014.15
IL&FSTRANS 103.45106.20101.70103.15
IMCAPITALS 41.0541.0541.0539.10
IMCFINANCE 29.6029.6029.6029.60
INDLMETER 91.1093.0091.0590.70
IMPEXFERRO 2.332.332.332.37
INANIMARBLES 41.0041.0039.2040.80
INANISECURITIES 10.1610.1610.1610.16
PREFASHION 8.278.278.278.27
INCAB 17.5020.0017.5017.50
INCAPFINANCIAL 4.434.434.434.43
INCAPLTD 31.3532.9031.3531.35
ANGELSENT 12.2012.2012.2012.30
INCONENGINEERS 11.6611.6611.6612.27
INCORPORATEDENGINEER 1.901.901.901.90
INDBANK 28.0528.0528.0528.05
INDJYOTHI 24.4524.4524.2524.40
INDMF 9.009.009.009.00
INDPRAKASH 12.2512.4510.6011.50
INDBANK 20.6022.2020.6022.20
VAKHARIAPOWER 1.491.491.491.42
INDTRADECO 0.290.290.290.29
INDAGIVCOMMERCE 25.9025.9024.7024.70
INDSWFTLAB 36.1037.5035.8035.85
INDSWFTLTD 5.505.755.505.60
INDMOTI 6.606.906.606.80
NAVRATNA 3.153.153.153.15
INDOXYGEN 55.0055.0055.0055.00
INDRATNA 18.0020.0018.0020.00
INDAG 0.300.300.300.30
INDAGRUBBER 168.00181.50166.90167.55
INDAGERES 8.508.928.088.10
INDAGEVINTNERS 14.8514.8513.5513.55
INDANA 7.007.006.006.00
INDBANK 13.2013.3012.6613.13
INDEEN 10.0010.0010.0010.00
INDERGIRIFINANCE 5.235.235.235.23
INDFRAG 18.2518.2518.2518.25
INDIACARBON 22.0022.0019.0019.00
INDIACEMENTS 3.643.643.643.83
INDIACEM 162.50164.10161.15162.20
INDIACONTAINERS 24.8024.8024.8024.80
INDIAECOMMERCE 5.285.285.285.28
INDIAFINSEC 19.1019.1519.1019.10
IFDS 12.7512.7512.4012.40
INDIAGELATINE 73.5073.5072.2073.90
INDIAGLYCO 164.00169.65162.70163.00
INDIA 40.0041.6040.0039.65
INDIAHOME 114.00114.00105.05113.00
IHFD 7.007.007.007.00
INDIAINFRASPACE 18.0518.0518.0518.05
INDIAINTERNATIONAL 0.900.900.900.90
INDIALEASE 5.686.255.685.96
IMPAL 761.00761.00760.00761.00
INDNIPPON 554.95560.00543.00548.05
INDIAPOLYSPIN 0.540.570.540.54
INDIARADIATORS 1.601.601.601.60
INDIARUBBER 1.601.601.601.60
ISIBARS 5.005.104.905.00
INDIASUGARS 4.004.004.004.00
ITDC 411.00430.00393.00406.60
IBULHSGFIN 855.00855.00833.15854.25
IBREALEST 78.5579.3577.0578.75
IBVENTURES 35.2535.4034.7035.25
IBWSL 25.4025.9525.2025.20
INDIACOVENTURES 6.226.226.006.15
INDIACOM 11.7011.7011.7011.70
INDIANACRY 15.3016.7515.2015.35
INDAL 164.00169.00160.00160.00
INDIANB 289.50294.75288.65289.45
INDIANBRIGHT 18.3518.3518.3518.35
INDIANCARD 205.00205.00198.00201.90
INDIANEXTRACTION 18.6518.6518.6518.65
INDIANFF 2.052.052.052.05
INDHOTEL 117.00120.80116.00116.35
INDIANHUME 420.70421.05414.10418.55
INDIANINFOTECH 0.230.260.220.22
INDIANLEAD 115.00115.00115.00115.00
INDIANLINK 687.30687.30687.30687.30
INDIANMAG 3.793.903.703.79
INDIANMC 1.401.451.001.00
IMFA 664.50689.00661.00666.05
IOC 388.00388.50383.00384.50
IOB 26.6027.6026.3526.60
INDIANPL 28.5028.5028.5028.50
INDIANPOLYFINS 0.750.750.750.75
INDIANSRM 1.501.501.501.50
OSWALSUG 40.0040.0038.2039.80
INDTERRAIN 164.00182.00164.00164.75
INDIANTONERS 174.70175.00170.00170.35
INDIANWPC 15.1015.1015.1015.10
INDIANIVESHLTD 39.8040.2539.8039.80
INDITALIAREFCON 0.850.850.850.85
INDITRADECAPITAL 36.0037.0035.5536.40
INDOAMERICAN 1.001.001.001.00
INDOACC 1.502.001.502.00
INDOAO 1.701.701.701.70
INDOAMINES 73.0074.4070.6073.45
INDOA 2.352.352.352.35
INDOASIA 2.492.492.492.49
INDBIOFOOD 4.304.404.004.00
INDOBONITO 0.320.320.320.32
INDOBORAX 244.00262.00244.00245.00
INDOBGJ 1.001.001.001.00
INDOBRITAIN 1.001.001.001.00
INDOCOTSPIN 11.9311.9311.9311.93
ICIL 164.10165.05162.60164.30
INDOCREDIT 1.231.311.231.29
INDODP 0.300.300.300.30
INDOEURO 7.257.256.896.89
INDOFREBIO 0.600.600.600.60
INDOGULF 2.002.001.251.25
INDOJPFC 10.0010.0010.0010.00
INDOKE 4.704.704.704.70
INDOKS 1.681.681.681.68
NIPPOBATRY 950.00950.00907.70904.25
INDOPACIFIC 1.561.561.561.56
INDOPOWER 0.750.750.750.75
INDORAMA 31.6531.8531.2531.25
INDOS 10.6010.6010.6010.60
INDOTECH 214.45215.25212.00212.30
INDOTHAI 23.7023.7021.0522.30
INDOVANILLON 0.700.700.700.70
INDOASIANFOOD 10.3510.4010.3510.35
INDOCITYINFOTECH 3.003.003.002.96
INDO-DUTCH 5.005.005.005.00
INDOGERMAPRODUCTS 2.702.702.702.70
INDOGLOBAL 19.0019.0019.0019.00
INDO-JAP 150.00150.00150.00150.00
INDOMAXWELLLTD 0.750.750.750.75
INDO-SWISS 12.0012.0012.0012.00
INDOCO 263.95273.25263.95266.60
INDOKEMLTD 17.6019.3516.7017.80
INDOREWIRE 1.051.051.051.05
INDOSOLAR 7.077.116.977.05
SMARTPI 15.0515.4514.9515.70
INDOWIND 4.154.234.124.03
INDRAIND 7.757.757.707.39
IGL 1036.001055.001036.001036.40
INDRAMEDCO 56.6556.7555.0056.60
INDRAYANIBIOTECH 5.255.795.255.52
INDSILHYDRO 66.2070.4064.5567.05
INDSOYALTD 12.5015.0012.5015.00
INDUNISSAN 1.101.101.001.00
INDUCON 59.4059.4059.4059.40
INDUCTOSTEEL 28.2529.5528.2528.25
INDUSFILA 1.281.281.271.27
INDUS 10.8610.8610.8610.35
INDUS 1.001.001.001.00
INDUSNETWORKS 1.911.911.911.91
INDUSINDBK 1335.001342.251327.701336.85
INDUSMIN 2.202.202.202.20
INDUSTRIAL 1110.001133.001110.001106.05
INDUSTRIAL 1.601.601.601.60
IITL 75.0075.0072.7574.20
INDUSTRIAL 1.601.601.601.60
STYABS 595.00605.00592.10597.00
INERTIASTEEL 72.0076.0072.0076.00
INFIBEAM 1358.001380.001353.001353.60
INFINITE 254.15254.15246.20250.00
NAUKRI 840.00845.35832.00837.60
INFODRIVE 0.200.210.190.19
INFOBEANS 0.000.000.000.00
INFOMEDIA 5.525.595.355.34
ITIL 1.051.201.051.05
INFORMEDTECHNOLOGIES 26.4026.4026.4027.75
INFY 998.901028.10993.50999.70
INFRAINDUSTRIES 6.866.866.867.22
INFRAQUESTINTERNATIO 0.250.250.250.25
INFRONICSSYSTEMS 7.697.697.697.69
INGERRAND 690.15704.20690.15681.75
INHOUSEPRODUCTIONS 4.724.724.724.72
INLACGRANSTON 8.508.508.508.50
INLANDPRINTERS 10.7410.7410.7410.74
INNOCORPLTD 3.463.463.463.46
INNOVASSYNTHINVESTME 14.7014.9014.6014.80
INNOVATIONSOFTWARE 0.960.960.960.96
INOVATMARN 33.0035.8033.0033.05
INNOVATIVE 11.0011.0011.0011.00
INNOVATIVETECH 64.2064.2062.5062.75
INNOIND 4.624.624.204.20
INNOVENTIVEVENTURE 60.8560.8560.8560.85
INNOVISIONECOMMERCE 0.420.420.420.42
INDOXYGEN 372.00372.00372.00372.00
INOX 8.508.508.508.50
INOXLEISUR 243.00248.20239.50241.55
INOXWIND 172.05175.55171.30172.00
INSECTICID 564.40569.60553.20558.75
INSILCO 25.3026.0025.2525.65
SDFCFINANCE 4.674.674.674.67
INTECCAPITAL 64.9064.9064.9064.90
INTECH 4.505.403.803.80
INTECONINDIA 2.002.002.002.00
INTEGRACAP 21.4021.4021.4022.50
INTEGRAENGG 31.0031.0030.0030.25
INTEGRA 3.153.413.153.41
INTEGRASWITCHGEAR 4.314.314.314.31
INTEGRATELECOMMUNICA 50.0050.0050.0050.00
INTEGRALKNIT 7.667.667.667.66
INTECAP 1.501.501.501.43
INTEGRATED 12.9012.9012.8012.85
INTEGENT 12.0012.0012.0012.00
INTEGRFIN 2.543.062.523.05
INTEGRATEDFINANCIAL 22.8523.1022.8524.05
INTEGRATEDHITECH 4.574.574.574.57
INTEGRATEDPROTEINS 2.142.142.142.14
INTEGRATEDRUBIAN 2.252.252.252.25
INTEGRATEDTECHNOLOGI 1.571.571.571.57
INTEGRATEDTHERMOPLAS 4.004.004.004.00
INTELLECT 113.00114.80112.00112.40
INTELLIVATECAPITAL 15.6515.6515.6515.65
INTELLIVATECAPITAL 22.0022.0021.7022.75
INTENSETECHNOLOGIES 210.00213.00198.80209.15
INTERGLOBE 27.0529.2027.0028.05
INTERSTATE 7.798.207.798.20
INTERACTIVE 31.2531.2531.2531.25
INTERCONTINENTALLEAS 0.000.000.000.00
INTERCORPINDUSTRIES 2.802.802.802.80
INTERCRAFTLTD 6.206.206.206.20
INTERFACEFINANCIAL 0.180.180.180.18
INDIGO 836.20838.55829.60826.85
INTERGRATEDDIGITAL 1.471.471.471.47
INTERLINKEXPORTS 4.004.003.793.79
INTERLINK 11.0011.0010.2010.49
INTERNATIONAL 2.602.602.602.60
INTERNATIONAL 8.0010.008.0010.00
INTERNATIONALCOMBUST 574.75574.75574.75562.70
ICL 19.1519.1519.1018.25
INTERNATIONALDATA 21.0021.0021.0021.00
INTERNATIONALDIAMOND 3.603.743.313.43
INTERNATIONALHOMETEX 2.512.742.512.73
INTERNATIONALHOUSING 7.997.997.997.99
IPAPPM 328.00331.00325.75325.45
PUMPS 26.5030.0026.5028.50
INTERNATIONAL 9.009.009.009.00
INTLTRAVHS 192.65194.00191.00193.00
INTERNATIONAL 0.600.600.600.60
INTERTEC 14.5014.5014.5014.50
INTERWORLDDIGITAL 0.150.150.150.15
ISFT 350.00363.00350.00349.65
INVENTURE 17.9018.4517.2017.60
INVESTMENT 188.10192.00187.00188.90
INVICTAMEDITEK 3.083.083.082.94
INVOGUE 8.758.758.758.75
IOSYSTEM 3.883.883.883.70
IOLCP 92.9094.1091.9091.85
IOLN 1.191.311.191.30
IONEXCHANG 335.95338.00321.00334.25
IOTACHEMICULTURE 2.702.702.502.70
IPRINGLTD 129.00138.80129.00132.20
IPCALAB 528.95554.40527.80528.05
IPI-SP 5.007.005.007.00
IQINFOTECH 2.062.062.062.06
IRB 229.00239.00229.00228.25
IRCON 310.00310.00300.00305.00
IRISMEDIAWORKS 17.2017.2816.6516.95
BLUEPS 2.502.502.502.50
ISCUDYOG 8.758.758.758.75
ISFLTD 0.460.460.440.44
SARASIND 5821.005833.005656.505821.65
ISHAANINFRASTRUCTURE 28.1028.3527.8528.20
ISHANDYES 56.0056.8052.0053.90
ISHITADRUGS 20.9021.0020.8520.00
ISHWARSHAKTIHOLDINGS 3.193.193.193.19
ISLCONSULTING 32.3032.3030.8532.35
ISMTLTD 12.4012.4012.0011.91
ISPATPROF 0.950.950.700.70
ISPLINDUSTRIES 0.800.800.800.80
ISTLTD 755.00760.00725.00760.00
ISTREETNETWORK 18.1518.6018.1518.55
ISWARMEDIC 0.060.100.060.09
ITALIEN 1.001.001.001.00
ITC 268.15268.15265.15268.25
ITDCEM 163.75164.55159.75162.10
ITI 43.2543.2541.4543.15
ITL 11.5013.0010.5013.00
ITLINDUSTRIES 65.8065.8562.3062.75
ITWSIGNODE 77.1077.2077.1077.20
IVP 124.40125.00124.40125.00
IVRCLINFRA 5.525.745.455.52
IYKOTHITECH 3.323.323.053.17
IZMO 51.0053.4550.7550.30

Market on Mobile




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