Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:29 May 2017 02:46:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1360.20 [ +1.71% ]TCS 2582.45 [ +0.16% ]

Sensex31141.66
113.45 0.37%

Nifty9618.00
22.90 0.24%

Midcap14411.87
-108.03 -0.74%

Smallcap14916.85
-169.41 -1.12%





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 386.00395.00385.95390.00
IKFFIN 23.4524.5523.4523.95
IPOWER 2.552.552.552.55
IORGCHEMR 16.2516.5016.2516.50
INDOASAHI 4.684.684.264.59
IBINFOTECH 17.0017.0017.0017.20
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 320.90320.90314.00321.65
ICICIPOWER 10.9510.9510.9510.95
ICICIPFMPD 9.219.999.219.54
ICICI 10.2111.1410.2111.14
ICICIPRULI 400.00401.70393.00400.30
ICICON 1.001.001.001.00
ICP 1.501.501.501.50
ICRA 4050.004062.504041.004067.35
ICSA 2.562.752.512.71
IDBI 62.7062.9060.7562.70
IDBIMFDIV 12.2512.2512.2512.25
IDBI 10.5010.5010.5010.50
IDEA 80.7581.2577.8579.65
IDEA 12.9712.9712.9712.97
IDEALCARPETS 3.103.103.103.10
IDEAL 4.204.204.204.20
IDEALOPTICS 124.00150.80124.00137.45
IDFCBANK 58.6058.9057.7058.50
IDFC 59.2059.5557.9559.20
INDYESTUF 2.652.952.652.95
IDREAMFILM 111.00111.00111.00111.00
IECEDUCATION 4.304.304.304.30
IEC 6.306.306.306.30
IFBAGRO 409.00409.00395.00406.75
IFBIND 631.45640.00618.00639.80
IFBVENTUR 0.800.900.800.90
IFCI 26.1026.2524.6526.20
IFGLREFRAC 237.75242.20234.40242.20
IFLENTERPRISES 10.0010.0010.0010.00
IFLPROMOTERS 0.730.730.730.73
IFMIMPEX 4.664.664.664.66
IFSLLTD 0.390.390.390.39
IGARASHI 853.00857.00830.00841.55
PATNI 516.00518.00514.10515.75
IGS 399.00415.00399.00404.20
IGCFOILS 31.6031.6031.6030.25
IGGI 1.951.951.951.95
IGGIRESORT 3.503.503.503.50
IIFL 485.05499.05485.05495.85
IIS 92.0092.0092.0092.00
IITLPROJECTS 31.7531.7531.7531.75
IKABSECURITIES 16.5416.5416.5416.54
IKFTECHNOLOGIES 0.680.680.600.66
IL&FSENGG 50.3551.7050.0050.90
IVC 16.9017.3516.4516.75
IL&FSTRANS 106.20106.85102.80105.40
IMCAPITALS 58.3564.3558.3561.40
IMCFINANCE 29.6029.6029.6029.60
INDLMETER 104.35104.35101.00102.00
IMPEXFERRO 1.541.601.541.57
INANIMARBLES 37.8037.8037.0038.00
INANISECURITIES 9.119.119.119.11
PREFASHION 7.927.927.627.77
INCAB 17.5020.0017.5017.50
INCAPFINANCIAL 4.434.434.434.43
INCAPLTD 32.6034.1032.6032.50
ANGELSENT 10.3910.3910.3910.39
INCONENGINEERS 8.228.228.228.22
INCORPORATEDENGINEER 1.901.901.901.90
INDBANK 39.5039.5537.8039.55
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 1.601.601.511.52
INDTRADECO 0.290.290.290.29
INDAGIVCOMMERCE 24.5024.5024.5024.50
INDSWFTLAB 39.5039.5038.0539.25
INDSWFTLTD 6.666.886.606.85
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 213.95215.80205.55210.55
INDAGERES 8.508.928.088.10
INDAGEVINTNERS 14.8514.8513.5513.55
INDANA 7.007.006.006.00
INDBANK 17.1017.3016.1016.40
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 4.344.344.344.56
INDIACEM 193.40197.90184.00198.65
INDIACONTAINERS 24.8024.8024.8024.80
INDIAECOMMERCE 5.285.285.285.28
INDIAFINSEC 9.509.509.509.32
IFDS 12.7512.7512.4012.40
INDIAGELATINE 113.00113.00111.50112.20
INDIAGLYCO 190.25191.25184.60188.65
INDIA 31.1031.1031.1029.65
INDIAHOME 134.30139.40133.50135.05
IHFD 7.007.007.007.00
INDIAINFRASPACE 18.0518.0518.0518.05
INDIAINTERNATIONAL 0.900.900.900.90
INDIALEASE 6.346.346.346.34
IMPAL 795.00817.95795.00795.35
INDNIPPON 612.10612.10600.00611.90
INDIAPOLYSPIN 0.540.570.540.54
INDIARADIATORS 1.601.601.601.60
INDIARUBBER 1.601.601.601.60
ISIBARS 3.894.103.823.89
INDIASUGARS 4.004.004.004.00
ITDC 539.00539.00512.95512.15
IBULHSGFIN 1095.001112.001089.751084.30
IBREALEST 161.25164.50156.15163.20
IBVENTURES 143.00145.80137.70141.35
INDIACOVENTURES 6.776.776.776.77
INDIACOM 11.7011.7011.7011.70
INDIANACRY 17.0017.5016.8017.20
INDAL 164.00169.00160.00160.00
INDIANB 326.00330.55315.50325.95
INDIANBRIGHT 18.3518.3518.3518.35
INDIANCARD 197.50197.50192.00195.60
INDIANEXTRACTION 18.6518.6518.6518.65
INDIANFF 2.052.052.052.05
INDHOTEL 137.45137.45125.00137.35
INDIANHUME 421.10426.50408.70423.55
INDIANINFOTECH 0.200.200.190.19
INDIANLEAD 115.00115.00115.00115.00
INDIANLINK 733.15733.15730.00730.00
INDIANMAG 3.793.903.703.79
INDIANMC 1.401.451.001.00
IMFA 448.95453.50432.00431.95
IOC 426.00433.00419.00426.35
IOB 25.9026.0525.0025.85
INDIANPL 28.5028.5028.5028.50
INDIANPOLYFINS 0.750.750.750.75
INDIANSRM 1.501.501.501.50
OSWALSUG 40.0040.0040.0040.00
INDTERRAIN 208.70208.70187.00200.35
INDIANTONERS 195.00197.00188.10191.70
INDIANWPC 15.1015.1015.1015.10
INDIANIVESHLTD 41.2541.2541.1541.05
INDITALIAREFCON 0.850.850.850.85
INDITRADECAPITAL 37.0041.7536.0037.15
INDOAMERICAN 1.001.001.001.00
INDOACC 1.502.001.502.00
INDOAO 1.701.701.701.70
INDOAMINES 80.5083.8079.4077.75
INDOA 2.352.352.352.35
INDOASIA 3.333.333.333.50
INDBIOFOOD 4.304.404.004.00
INDOBONITO 0.320.320.320.32
INDOBORAX 287.00295.00287.00292.20
INDOBGJ 1.001.001.001.00
INDOBRITAIN 1.001.001.001.00
INDOCOTSPIN 11.9311.9311.9311.93
ICIL 175.00175.85169.15173.75
INDOCREDIT 0.910.910.910.91
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 939.00944.40885.00930.80
INDOPACIFIC 1.521.521.521.52
INDOPOWER 0.750.750.750.75
INDORAMA 31.6531.6530.1031.25
INDOS 10.6010.6010.6010.60
INDOTECH 205.50207.90204.55210.55
INDOTHAI 37.9538.2036.2037.05
INDOVANILLON 0.700.700.700.70
INDOASIANFOOD 10.3510.4010.3510.35
INDOCITYINFOTECH 2.832.972.832.97
INDO-DUTCH 5.005.005.005.00
INDOGERMAPRODUCTS 2.702.702.702.70
INDOGLOBAL 20.0020.0520.0020.20
INDO-JAP 150.00150.00150.00150.00
INDOMAXWELLLTD 0.750.750.750.75
INDO-SWISS 12.0012.0012.0012.00
INDOCO 194.20195.05192.70197.05
INDOKEMLTD 30.4031.5030.0031.00
INDOREWIRE 1.051.051.051.05
INDOSOLAR 10.5910.5910.409.63
SMARTPI 15.0015.0015.0014.30
INDOWIND 4.864.874.664.64
INDRAIND 23.0523.0523.0523.05
IGL 1040.001045.851012.751026.65
INDRAMEDCO 55.8055.8053.6053.90
INDRAYANIBIOTECH 8.268.268.268.42
INDSILHYDRO 90.7090.8085.5086.50
INDSOYALTD 12.5015.0012.5015.00
INDUNISSAN 1.101.101.001.00
INDUCON 59.4059.4059.4059.40
INDUCTOSTEEL 26.8026.8026.8025.55
INDUSFILA 1.281.281.271.27
INDUS 20.3020.5020.0022.20
INDUS 1.001.001.001.00
INDUSNETWORKS 1.911.911.911.91
INDUSINDBK 1475.001503.601475.001478.75
INDUSMIN 2.202.202.202.20
INDUSTRIAL 1226.301270.001226.301278.20
INDUSTRIAL 1.601.601.601.60
IITL 72.2572.2572.0075.00
INDUSTRIAL 1.601.601.601.60
STYABS 751.00780.00751.00749.65
INERTIASTEEL 72.0076.0072.0076.00
INFIBEAM 990.00997.60970.95990.55
INFINITE 210.10210.10207.40211.70
NAUKRI 858.15865.00857.35865.05
INFODRIVE 0.140.150.140.14
INFOBEAN 0.000.000.000.00
INFOMEDIA 4.054.414.054.20
ITIL 1.051.201.051.05
INFORMEDTECHNOLOGIES 28.2031.0528.2028.30
INFY 992.70996.85976.00996.20
INFRAINDUSTRIES 7.227.987.227.23
INFRAQUESTINTERNATIO 0.250.250.250.25
INFRONICSSYSTEMS 7.407.407.407.40
INGERRAND 759.00803.20759.00797.95
INHOUSEPRODUCTIONS 4.724.724.724.72
INLACGRANSTON 8.508.508.508.50
INLANDPRINTERS 10.7410.7410.7410.74
INNOCORPLTD 2.322.322.322.32
INNOVASSYNTHINVESTME 13.7013.7011.5512.70
INNOVATIONSOFTWARE 0.900.900.900.90
INOVATMARN 33.0035.8033.0033.05
INNOVATIVE 11.0011.0011.0011.00
INNOVATIVETECH 64.0071.7564.0069.95
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 293.00296.00280.00293.85
INOXWIND 143.00143.40138.20140.90
INSECTICID 633.80657.60633.80614.70
INSILCO 23.5523.8523.2523.65
SDFCFINANCE 4.674.674.674.67
INTECCAPITAL 45.8045.8045.8045.80
INTECH 4.505.403.803.80
INTECONINDIA 2.002.002.002.00
INTEGRACAP 23.0023.0023.0023.00
INTEGRAENGG 55.0055.0052.0054.45
INTEGRA 3.903.903.903.90
INTEGRASWITCHGEAR 4.314.314.314.31
INTEGRATELECOMMUNICA 47.5047.5047.5047.50
INTEGRALKNIT 7.667.667.667.66
INTECAP 3.853.853.853.90
INTEGRATED 12.9012.9012.8012.85
INTEGENT 12.0012.0012.0012.00
INTEGRFIN 2.543.062.523.05
INTEGRATEDFINANCIAL 23.0024.6523.0023.55
INTEGRATEDHITECH 4.574.574.574.57
INTEGRATEDPROTEINS 2.132.132.132.13
INTEGRATEDRUBIAN 2.252.252.252.25
INTEGRATEDTECHNOLOGI 1.531.531.531.53
INTEGRATEDTHERMOPLAS 4.374.374.374.37
SPARSH 108.00108.10108.00108.10
INTELLECT 121.90123.60118.80121.15
INTELLIVATECAPITAL 15.0015.0015.0015.00
INTELLIVATECAPITAL 9.609.609.609.75
INTENTECH 120.80124.00120.50120.00
INTERGLOBE 36.1039.4036.1038.00
INTERSTATE 15.0515.0515.0515.05
INTERACTIVE 40.0040.0040.0040.00
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 1108.001108.001068.051090.95
INTERGRATEDDIGITAL 1.471.471.471.47
INTERLINKEXPORTS 4.004.003.793.79
INTERLINK 8.168.588.168.58
INTERNATIONAL 2.602.602.602.60
INTERNATIONAL 8.0010.008.0010.00
INTERNATIONALCOMBUST 680.00681.00645.00663.40
ICL 23.0526.0023.0524.75
INTERNATIONALDATA 19.9519.9519.9519.95
INTERNATIONALDIAMOND 3.603.743.313.43
INTERNATIONALHOMETEX 2.512.742.512.73
INTERNATIONALHOUSING 7.898.717.898.71
IPAPPM 312.35313.00301.00310.35
PUMPS 28.9529.0028.8029.00
INTERNATIONAL 9.009.009.009.00
INTLTRAVHS 226.55226.55214.20223.15
INTERNATIONAL 0.600.600.600.60
INTERTEC 14.5014.5014.5014.50
INTERWORLDDIGITAL 0.150.150.150.15
ISFT 334.00334.00319.35334.65
INVENTURE 12.2612.9012.2612.59
INVESTMENT 252.00252.00245.00244.00
INVICTAMEDITEK 3.903.903.903.90
INVOGUE 8.758.758.758.75
IOSYSTEM 4.034.034.034.03
IOLCP 62.0065.9062.0060.25
IOLN 1.191.311.191.30
IONEXCHANG 463.05473.80448.00463.05
IOTACHEMICULTURE 2.702.702.502.70
IPRINGLTD 140.25145.00140.00146.50
IPCALAB 522.00527.00488.55503.50
IPI-SP 5.007.005.007.00
IQINFOTECH 2.062.062.062.06
IRB 227.00228.35217.25226.95
IRBINVIT 101.00101.00100.00100.94
IRCON 310.00310.00300.00305.00
IRISMEDIAWORKS 17.3017.3017.3017.10
BLUEPS 2.502.502.502.50
ISCUDYOG 8.758.758.758.75
ISFLTD 0.500.500.500.50
SARASIND 6405.006574.006300.006404.70
ISHAANINFRASTRUCTURE 10.5010.509.5010.00
ISHANDYES 43.1544.0043.1543.70
ISHITADRUGS 23.9023.9023.9023.00
ISHWARSHAKTIHOLDINGS 3.193.193.193.19
ISLCONSULTING 21.4021.4520.2020.50
ISMTLTD 12.5012.8312.1511.68
ISPATPROF 0.950.950.700.70
ISPLINDUSTRIES 0.800.800.800.80
ISTLTD 848.00890.00848.00848.00
ISTREETNETWORK 8.708.708.709.15
ISWARMEDIC 0.060.100.060.09
ITALIEN 1.001.001.001.00
ITC 303.00319.90303.00308.65
ITDCEM 179.00179.80171.00180.85
ITI 79.6579.6575.2575.90
ITL 11.5013.0010.5013.00
ITLINDUSTRIES 67.6068.0067.6067.60
ITWSIGNODE 77.1077.2077.1077.20
IVP 149.00149.70147.00148.55
IVRCLINFRA 4.504.604.194.50
IYKOTHITECH 7.617.617.617.61
IZMO 54.1554.1552.4553.10

Market on Mobile




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