Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:29 Mar 2017 12:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1243.00 [ -0.22% ]TCS 2437.00 [ +0.29% ]

Sensex29483.16
73.64 0.25%

Nifty9121.70
20.90 0.23%

Midcap13949.19
37.54 0.27%

Smallcap14214.80
61.43 0.43%





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 358.80364.90355.05356.80
IKFFIN 23.4524.5523.4523.95
IPOWER 2.522.522.522.52
IORGCHEMR 16.2516.5016.2516.50
INDOASAHI 4.684.684.264.59
IBINFOTECH 25.1025.2025.1024.55
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 278.00281.40276.80276.95
ICICIPOWER 10.9510.9510.9510.95
ICICIPFMPD 9.219.999.219.54
ICICI 10.2111.1410.2111.14
ICICIPRULI 371.10374.55369.60371.20
ICICON 1.001.001.001.00
ICP 1.501.501.501.50
ICRA 4050.004050.004050.004048.70
ICSA 2.802.852.752.81
ICVLSTEELS 19.2019.2019.2019.20
IDBI 76.0076.5075.6575.85
IDBIMFDIV 12.2512.2512.2512.25
IDBI 10.5010.5010.5010.50
IDEA 89.8089.8088.3588.45
IDEA 12.9712.9712.9712.97
IDEALCARPETS 3.103.103.103.10
IDEAL 4.204.204.204.20
IDEALOPTICS 195.00195.00181.00180.05
IDFCBANK 60.9060.9060.3060.50
IDFC 54.5054.9054.4554.40
INDYESTUF 2.652.952.652.95
IDREAMFILM 111.00111.00111.00111.00
IECEDUCATION 3.443.443.443.62
IEC 6.306.306.306.30
IFBAGRO 450.00455.00445.00445.45
IFBIND 618.30669.00618.30614.90
IFBVENTUR 0.800.900.800.90
IFCI 29.8030.1029.6029.65
IFGLREFRAC 203.00210.00202.40194.95
IFLENTERPRISES 14.2514.2514.2514.00
IFLPROMOTERS 0.610.610.610.61
IFMIMPEX 2.852.852.852.99
IFSLLTD 0.390.390.390.39
IGARASHI 799.55807.95797.00798.90
PATNI 516.00518.00514.10515.75
IGS 399.00415.00399.00404.20
IGCFOILS 25.0525.0525.0525.05
IGGI 1.951.951.951.95
IGGIRESORT 3.503.503.503.50
IIFL 378.20384.40376.85377.05
IIS 92.0092.0092.0092.00
IITLPROJECTS 27.1027.1027.1028.50
IKABSECURITIES 13.6213.6213.6213.62
IKFTECHNOLOGIES 0.700.720.700.72
IL&FSENGG 56.0556.3555.3555.85
IVC 13.9313.9313.7513.80
IL&FSTRANS 107.90110.50107.30106.65
IMCAPITALS 46.7546.7546.7546.55
IMCFINANCE 29.6029.6029.6029.60
INDLMETER 83.6585.9083.6585.95
IMPEXFERRO 1.861.871.861.89
INANIMARBLES 37.0037.0037.0038.50
INANISECURITIES 10.1110.1110.119.63
PREFASHION 8.258.258.008.14
INCAB 17.5020.0017.5017.50
INCAPFINANCIAL 4.434.434.434.43
INCAPLTD 30.1030.1029.1030.55
ANGELSENT 11.0211.0211.0211.02
INCONENGINEERS 8.228.228.228.22
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 1.831.831.831.75
INDTRADECO 0.290.290.290.29
INDAGIVCOMMERCE 24.5024.5024.5024.50
INDSWFTLAB 35.0035.0033.8534.10
INDSWFTLTD 5.516.005.515.72
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 201.10207.00201.05200.80
INDAGERES 8.508.928.088.10
INDAGEVINTNERS 14.8514.8513.5513.55
INDANA 7.007.006.006.00
INDBANK 12.9012.9012.6512.60
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 3.093.413.093.25
INDIACEM 160.90162.40158.00157.45
INDIACONTAINERS 24.8024.8024.8024.80
INDIAECOMMERCE 5.285.285.285.28
INDIAFINSEC 14.0514.0514.0014.70
IFDS 12.7512.7512.4012.40
INDIAGELATINE 89.0089.0081.5581.30
INDIAGLYCO 153.70156.50153.00152.30
INDIA 44.7044.7044.7044.70
INDIAHOME 111.30112.90110.50110.80
IHFD 7.007.007.007.00
INDIAINFRASPACE 18.0518.0518.0518.05
INDIAINTERNATIONAL 0.900.900.900.90
INDIALEASE 8.058.408.058.07
IMPAL 797.00813.50796.00786.00
INDNIPPON 555.00555.00551.00546.85
INDIAPOLYSPIN 0.540.570.540.54
INDIARADIATORS 1.601.601.601.60
INDIARUBBER 1.601.601.601.60
ISIBARS 4.314.644.054.45
INDIASUGARS 4.004.004.004.00
ITDC 410.00410.00393.10401.15
IBULHSGFIN 965.10977.75958.00962.30
IBREALEST 81.5081.7080.7080.70
IBVENTURES 52.6052.9051.0050.40
IBWSL 32.0032.1531.4031.70
INDIACOVENTURES 6.776.776.776.77
INDIACOM 11.7011.7011.7011.70
INDIANACRY 16.0016.4015.7516.15
INDAL 164.00169.00160.00160.00
INDIANB 266.00270.70266.00266.05
INDIANBRIGHT 18.3518.3518.3518.35
INDIANCARD 200.00200.00195.60196.00
INDIANEXTRACTION 18.6518.6518.6518.65
INDIANFF 2.052.052.052.05
INDHOTEL 124.40125.00123.80124.30
INDIANHUME 374.00375.00371.00370.85
INDIANINFOTECH 0.270.280.260.27
INDIANLEAD 115.00115.00115.00115.00
INDIANLINK 590.00590.00590.00590.00
INDIANMAG 3.793.903.703.79
INDIANMC 1.401.451.001.00
IMFA 791.00792.50780.00788.40
IOC 369.90370.55366.50369.70
IOB 26.5526.9026.4026.45
INDIANPL 28.5028.5028.5028.50
INDIANPOLYFINS 0.750.750.750.75
INDIANSRM 1.501.501.501.50
OSWALSUG 38.0039.0038.0038.20
INDTERRAIN 165.00168.00165.00166.00
INDIANTONERS 164.45164.45160.00160.10
INDIANWPC 15.1015.1015.1015.10
INDIANIVESHLTD 38.0038.0038.0037.95
INDITALIAREFCON 0.850.850.850.85
INDITRADECAPITAL 34.4035.1034.2534.80
INDOAMERICAN 1.001.001.001.00
INDOACC 1.502.001.502.00
INDOAO 1.701.701.701.70
INDOAMINES 70.0071.7570.0070.65
INDOA 2.352.352.352.35
INDOASIA 3.463.463.463.30
INDBIOFOOD 4.304.404.004.00
INDOBONITO 0.320.320.320.32
INDOBORAX 263.55284.00263.55265.00
INDOBGJ 1.001.001.001.00
INDOBRITAIN 1.001.001.001.00
INDOCOTSPIN 11.9311.9311.9311.93
ICIL 198.45200.45195.95198.20
INDOCREDIT 1.101.101.101.15
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 904.00905.00876.00897.75
INDOPACIFIC 1.521.521.521.52
INDOPOWER 0.750.750.750.75
INDORAMA 32.5033.1532.5032.35
INDOS 10.6010.6010.6010.60
INDOTECH 209.00209.00205.55206.15
INDOTHAI 21.0022.9020.5520.90
INDOVANILLON 0.700.700.700.70
INDOASIANFOOD 10.3510.4010.3510.35
INDOCITYINFOTECH 2.102.112.102.21
INDO-DUTCH 5.005.005.005.00
INDOGERMAPRODUCTS 2.702.702.702.70
INDOGLOBAL 20.9020.9020.9020.90
INDO-JAP 150.00150.00150.00150.00
INDOMAXWELLLTD 0.750.750.750.75
INDO-SWISS 12.0012.0012.0012.00
INDOCO 255.00257.65254.00255.55
INDOKEMLTD 18.5519.4518.5518.80
INDOREWIRE 1.051.051.051.05
INDOSOLAR 6.686.706.516.69
SMARTPI 14.0514.0514.0513.50
INDOWIND 4.354.444.354.30
INDRAIND 11.9011.9011.9011.90
IGL 1025.901028.751019.651021.70
INDRAMEDCO 54.2554.4553.9054.45
INDRAYANIBIOTECH 4.314.334.314.51
INDSILHYDRO 68.6069.5068.6070.35
INDSOYALTD 12.5015.0012.5015.00
INDUNISSAN 1.101.101.001.00
INDUCON 59.4059.4059.4059.40
INDUCTOSTEEL 26.0028.5526.0027.25
INDUSFILA 1.281.281.271.27
INDUS 14.3514.4013.4514.15
INDUS 1.001.001.001.00
INDUSNETWORKS 1.911.911.911.91
INDUSINDBK 1405.001412.001386.201404.35
INDUSMIN 2.202.202.202.20
INDUSTRIAL 1327.951327.951260.001293.00
INDUSTRIAL 1.601.601.601.60
IITL 75.0075.0075.0076.55
INDUSTRIAL 1.601.601.601.60
STYABS 685.00703.95685.00679.55
INERTIASTEEL 72.0076.0072.0076.00
INFIBEAM 1229.001234.951175.351218.20
INFINITE 224.05230.00224.05225.55
NAUKRI 815.50819.00807.00814.35
INFODRIVE 0.200.200.180.19
INFOBEANS 0.000.000.000.00
INFOMEDIA 5.005.004.804.91
ITIL 1.051.201.051.05
INFORMEDTECHNOLOGIES 23.5525.1023.1023.95
INFY 1035.001040.501031.901035.10
INFRAINDUSTRIES 5.155.155.155.15
INFRAQUESTINTERNATIO 0.250.250.250.25
INFRONICSSYSTEMS 7.057.057.057.05
INGERRAND 749.90753.15742.00739.30
INHOUSEPRODUCTIONS 4.724.724.724.72
INLACGRANSTON 8.508.508.508.50
INLANDPRINTERS 10.7410.7410.7410.74
INNOCORPLTD 2.972.972.972.97
INNOVASSYNTHINVESTME 12.8013.0512.8013.35
INNOVATIONSOFTWARE 0.910.910.910.91
INOVATMARN 33.0035.8033.0033.05
INNOVATIVE 11.0011.0011.0011.00
INNOVATIVETECH 68.5069.2068.0068.70
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 275.00276.80272.65271.85
INOXWIND 170.50171.30168.85169.50
INSECTICID 535.60537.50528.50538.70
INSILCO 26.0026.3525.9526.10
SDFCFINANCE 4.674.674.674.67
INTECCAPITAL 49.6549.6549.6549.65
INTECH 4.505.403.803.80
INTECONINDIA 2.002.002.002.00
INTEGRACAP 21.4021.4021.4021.40
INTEGRAENGG 33.0033.0031.9532.10
INTEGRA 3.003.003.002.89
INTEGRASWITCHGEAR 4.314.314.314.31
INTEGRATELECOMMUNICA 50.0050.0050.0050.00
INTEGRALKNIT 7.667.667.667.66
INTECAP 2.202.202.202.20
INTEGRATED 12.9012.9012.8012.85
INTEGENT 12.0012.0012.0012.00
INTEGRFIN 2.543.062.523.05
INTEGRATEDFINANCIAL 24.0024.0022.2522.25
INTEGRATEDHITECH 4.574.574.574.57
INTEGRATEDPROTEINS 2.142.142.142.14
INTEGRATEDRUBIAN 2.252.252.252.25
INTEGRATEDTECHNOLOGI 1.641.641.641.64
INTEGRATEDTHERMOPLAS 4.204.204.204.20
INTELLECT 115.95115.95114.70114.95
INTELLIVATECAPITAL 16.4316.4315.0015.01
INTELLIVATECAPITAL 12.4012.6012.4012.40
INTENTECH 157.40159.95151.65156.35
INTERGLOBE 25.8025.8024.3025.00
INTERSTATE 11.2311.2311.2311.23
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 1042.001042.001004.401038.60
INTERGRATEDDIGITAL 1.471.471.471.47
INTERLINKEXPORTS 4.004.003.793.79
INTERLINK 9.5010.509.5010.25
INTERNATIONAL 2.602.602.602.60
INTERNATIONAL 8.0010.008.0010.00
INTERNATIONALCOMBUST 599.95599.95551.30576.95
ICL 18.7518.7518.7518.40
INTERNATIONALDATA 19.9519.9519.9520.95
INTERNATIONALDIAMOND 3.603.743.313.43
INTERNATIONALHOMETEX 2.512.742.512.73
INTERNATIONALHOUSING 7.997.997.997.99
IPAPPM 322.10324.00316.80319.70
PUMPS 27.0027.0027.0027.10
INTERNATIONAL 9.009.009.009.00
INTLTRAVHS 191.40193.90189.60187.80
INTERNATIONAL 0.600.600.600.60
INTERTEC 14.5014.5014.5014.50
INTERWORLDDIGITAL 0.150.150.150.15
ISFT 310.50316.95310.45311.00
INVENTURE 13.2013.2012.6013.05
INVESTMENT 237.75237.75230.85233.50
INVICTAMEDITEK 3.093.093.093.09
INVOGUE 8.758.758.758.75
IOSYSTEM 3.984.003.984.18
IOLCP 63.0063.0059.2563.35
IOLN 1.191.311.191.30
IONEXCHANG 394.00395.00385.00393.50
IOTACHEMICULTURE 2.702.702.502.70
IPRINGLTD 127.00128.20123.05127.80
IPCALAB 589.00604.75580.00584.90
IPI-SP 5.007.005.007.00
IQINFOTECH 2.062.062.062.06
IRB 234.30234.80232.05233.15
IRCON 310.00310.00300.00305.00
IRISMEDIAWORKS 17.8017.8017.8018.15
BLUEPS 2.502.502.502.50
ISCUDYOG 8.758.758.758.75
ISFLTD 0.500.500.500.50
SARASIND 5880.055915.005830.005902.75
ISHAANINFRASTRUCTURE 20.2520.2520.1520.25
ISHANDYES 50.0050.0048.6049.75
ISHITADRUGS 17.7517.8017.7018.60
ISHWARSHAKTIHOLDINGS 3.193.193.193.19
ISLCONSULTING 25.0525.1025.0525.05
ISMTLTD 12.5512.7912.5512.56
ISPATPROF 0.950.950.700.70
ISPLINDUSTRIES 0.800.800.800.80
ISTLTD 765.00765.00760.00764.20
ISTREETNETWORK 13.4014.3513.4014.05
ISWARMEDIC 0.060.100.060.09
ITALIEN 1.001.001.001.00
ITC 279.50282.75279.50280.50
ITDCEM 162.60167.00161.95163.25
ITI 70.4070.8569.1569.40
ITL 11.5013.0010.5013.00
ITLINDUSTRIES 65.3065.3062.7562.20
ITWSIGNODE 77.1077.2077.1077.20
IVP 185.20186.00177.00180.15
IVRCLINFRA 4.955.004.884.93
IYKOTHITECH 4.694.694.684.47
IZMO 46.0046.0045.4045.65

Market on Mobile




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