Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:24 Mar 2017 09:29:00 AM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1273.00 [ -0.02% ]TCS 2452.60 [ -0.31% ]

Sensex29388.33
56.17 0.19%

Nifty9096.95
10.65 0.12%

Midcap13900.48
47.08 0.34%

Smallcap14106.24
78.30 0.56%





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
PBAINFRA 22.8022.8521.9021.85
PCICHEMICAL 5.205.205.205.20
PCPRODUCT 13.7713.7713.7713.77
PIIND 860.00860.95856.00855.45
PLFIN 2.902.902.902.90
PRCEMENTS 26.0026.0026.0026.00
PBFILMS 6.436.436.436.43
PHCAP 27.9529.2527.9529.25
PGINDUSTRY 13.0013.0013.0013.00
PMTELELINNKS 5.565.565.565.56
PAAMDRUG 3.403.403.303.40
PAAMPHARMA 3.253.452.803.15
PACE 2.002.002.002.00
DHOOTINDUSTRIES 7.417.417.417.41
PACIFICCOTSPIN 0.540.580.540.56
PACIFIC 0.750.750.750.75
PACIFICIND 131.00131.00131.00130.95
PACKTECHINDUSTRIES 1.401.401.401.40
PACTIND 3.753.753.753.80
PADAMCOTTON 23.3523.3523.3523.35
PADMALAYAT 2.962.962.962.82
PADMANABHALLOYS 28.6028.6028.6028.60
PADMANABH 45.4045.4045.4045.40
PADMINPOLY 6.006.405.606.20
PAEL 17.3517.3516.1516.95
PAGARIAENERGY 4.654.654.654.65
PAGEIND 14740.0014740.7014740.0014740.70
PAINTEXCHEMICALS 1.551.551.551.55
PALCREDIT 1.311.311.311.31
PALANI 29.4529.4529.4529.45
PALAYPU 4.504.504.504.50
PENNARALUM 0.390.420.390.41
PALCOMETALS 26.9526.9526.9526.95
PALREDTEC 176.00180.00176.00173.65
PALS 25.0025.0025.0025.00
PALSOFTINFOSYSTEMS 9.669.668.749.20
PANASIGLOB 0.300.300.300.30
PANASIAIND 1.101.101.101.10
PANAUTO 0.600.600.600.60
PAN 2.503.002.503.00
PANDRUGS 2.052.052.052.05
PANELECTRONICS 4.004.004.004.00
SRGINFOTEC 0.320.320.320.32
PAN 4.504.504.504.50
PANINDIA 0.250.250.250.25
PANACEABIO 156.35156.70156.25154.65
PANAFICINDUSTRIALS 8.928.928.928.92
PANAMAPET 146.00152.80144.00144.45
PANASONIC 373.00376.50373.00374.20
PAVCI 29.5029.5029.1029.15
PANCARBON 451.95451.95442.00443.15
LAKHNNATNL 273.50275.45272.00273.50
PANCHMACEM 0.550.550.550.55
PANCHMSTEL 28.8029.8028.0028.75
PANCHSHEEL 111.00111.00111.00110.90
PANDGRAPH 2.803.002.803.00
PANJONLTD 7.577.757.307.57
PANJWANI 5.006.005.006.00
PANKAJ 0.500.500.500.50
PANKAJPIYUSH 50.1550.1550.0050.10
PANKAJPOLYMERS 11.6511.6511.6512.26
PANORAMUNI 10.3010.3010.3010.00
PANTHERINDUSTRIAL 37.9537.9537.9537.95
PANYAMCEM 77.9078.0077.9077.90
PAPPILON 3.253.753.253.75
PARABINFRA 12.3612.3612.3612.36
PARABDRUGS 8.338.758.338.59
PARAGMILK 224.00225.00224.00223.40
PARAGONFINANCE 13.4013.4013.4013.40
PARAKARAM 0.700.700.700.70
PARAMANI 3.703.703.703.70
PARACABLES 3.994.023.843.91
PARAMOUNTCOSMETICS 32.0033.5032.0032.15
PARAMOUNT 9.009.009.009.00
PARAPRINT 0.900.900.860.86
PARAMOUNTSTEELS 1.001.001.001.00
PARAS 11.7511.7511.7511.75
PARASPETRO 0.190.190.180.18
PARASHAR 1.001.001.001.00
PARASIND 0.950.950.950.95
PARSSYNTH 1.251.851.101.15
PARAL 10.6710.6710.1410.14
PAREKHDISTRIBUTORS 4.214.214.214.21
PAREKHPLAT 1.982.091.982.08
PDPL 27.1527.1527.1526.30
PARICHAYINVESTMENTS 7.987.987.987.98
PARIJAT 3.173.173.173.17
PARIKSHAFIN 12.5012.5012.5012.50
PARK 6.756.756.756.75
PARKERAGROCHEM 11.4611.4611.4611.46
PARLESOFTWARE 11.5012.3011.2111.73
PARMAX 12.5012.5012.5012.50
PARNAMICREDITS 14.1914.1914.1014.10
PARNAXLAB 46.1048.2545.0046.45
PARO 1.301.301.301.30
PARRYSUGAR 65.7066.4565.7064.60
PARSH 67.5070.0067.5070.00
PARSHARTIINVESTMENT 9.229.229.228.79
PARSHWANATHCORPORATI 14.9114.9114.9114.20
PARSOLICORPORATION 16.7518.1016.7018.05
PARSVNATH 12.7012.9812.7012.88
PARTANIAPPLIANCES 215.90215.90215.90215.90
PARTAPRAJASTAN 22.7522.7522.7522.75
PARTHHOUSING 6.506.506.506.50
PARTHINDUSTRIES 1.051.051.001.00
PASARISPINNING 2.882.882.882.75
PASCHIMPETROCHEM 1.852.001.852.00
PASHUPATICABLES 17.7017.7017.7017.70
PASHUPATISEOHUNG 4.004.004.004.00
PASUMAI 2.002.001.351.50
PASUPTACRY 22.5022.5022.5022.20
PASUPATI 10.0010.509.309.90
PASUPATIFINCAP 6.106.106.106.10
PASUPATI 1.001.001.001.00
PASUPATSPG 15.3015.3015.3014.60
PASUPATI 17.0017.0017.0017.00
PATDIAM 101.00101.00101.00101.30
PATELENG 78.0078.0077.6078.05
PATEL 1.901.901.901.90
PATINTLOG 87.7087.8087.7087.55
PATELSAIRTEMP 179.80179.80176.00175.80
PATWIDECOM 2.502.502.502.50
PATHEJAFOR 1.301.301.301.30
PATIDARBUILDCON 12.8912.8912.8912.89
PATNIENGINEERING 10.0010.0010.0010.00
PATODIA 3.103.103.103.10
PATSPINLTD 16.4116.9016.3316.58
PAULMER 3102.003195.003102.003140.35
PAUSHAKLTD 598.00604.90552.20588.40
PAWAN 7.007.007.007.00
PAWAN 550.00550.00550.00550.00
PAWANSUTHOLDINGS 12.5912.5911.6112.04
PAZELINT 1.301.301.301.30
PESTICIDES 2.902.902.902.90
PBMPOLYTEX 83.2087.5083.0083.10
PCJEWELLER 409.00409.45406.85405.00
PCI 23.0023.0023.0023.00
PCSTECHNOLOGY 26.5027.2526.3026.10
PDSMFL 180.00180.00180.00180.05
PEPL 1.121.221.121.22
PGIL 118.00118.45117.40117.40
PEARLGLOBL 47.1047.2046.8546.85
PEARLPOLY 31.0033.0031.0032.15
PECOSHOTELS 126.00126.00126.00127.00
PEECEE 70.0070.0069.5569.55
PEETISECURITIES 6.616.616.616.61
PEGASUS 3.003.003.003.00
PENINLAND 19.0519.0518.9018.85
PENPEBS 131.00131.00131.00129.00
PENIND 41.7042.4541.5541.75
PENAPATSEC 6.858.503.253.25
PENTAPHARMADYES 0.550.700.550.55
PENTFRPROD 4.154.304.004.00
PENTFRSOLC 1.901.901.901.90
PENTAGONGLOBAL 0.620.620.590.59
PENTSFWARE 0.650.650.600.62
PENTOKEYORGANY 11.2511.8011.2511.25
PEOPLESINVESTMENT 11.0011.0011.0011.00
PERFECT 0.000.000.000.00
PERFECTOCTAVEMEDIA 2.162.162.162.16
PERFECTPACLTD 119.70119.70119.70114.00
PKTEA 0.000.000.000.00
PERKPHARMACEUTICALS 1.981.981.981.98
PERMAGNET 19.7019.7019.7018.90
PERSIANCARPET 1.901.901.901.90
PERSISTENT 606.80606.80604.95604.55
PCL 20.2020.2018.8518.85
STARVOXEL 9.609.609.609.60
PETPLASTICS 123.50123.50123.50123.50
PETRONENGG 142.00146.90136.15143.30
PETRONET 395.30396.30393.90393.50
PFIMXPHARM 2.002.002.002.00
PFIZER 1758.501758.501756.351751.80
PFLINFOTECH 14.0014.0014.0014.55
PGEL 196.55201.40192.25198.65
PGFOILS 104.00107.90103.00107.90
PHTRADING 2.702.702.702.70
PHAARMASIALTD 17.8017.8017.8018.15
PHAR-EAST 2.802.802.802.80
PPIL 6.006.005.005.25
PHARMAIDS 3.853.853.853.85
PHARMEDCHEMICALS 4.804.803.854.40
PHELIXAPPLIANCES 1.001.001.001.00
PHILIPS 99.00105.4599.00104.05
PHILIPCARB 318.00320.00318.00318.05
PHOENXINTL 8.609.508.609.05
PHOENIXLL 162.00164.80160.00163.00
PHOENIXLTD 390.50390.50379.00389.20
PHOENIXTOWNSHIP 11.5011.5010.6911.50
PHOTONCAPITAL 14.2514.2514.2514.25
PHOTOQUIPINDIA 24.6524.6524.6524.65
PHYTOCHEM 56.9056.9052.0053.00
PICCADILYAGRO 10.4010.7010.2310.20
PICCADSUG 7.808.377.807.93
PICTUREHOUSEMEDIA 6.196.206.005.55
PIDILITIND 695.60699.30693.80693.65
PIH 121.20121.20121.20121.20
PIL 365.00369.00358.00367.30
PILITA 14.4014.6013.8013.95
PILANIINVS 2100.502200.002100.352139.35
MUDRA 100.35100.35100.35100.35
PINCON 64.2564.2564.0064.20
PINEANIMATION 25.0025.6025.0025.60
PINKYCHEMICALS 1.001.001.001.00
PIONEERAGRO 9.009.009.009.00
PIONEERAUTO 1.501.501.501.50
PIONEER 2.303.902.303.90
PIONDIST 176.95177.00170.10174.55
PIONEEREMB 45.9045.9545.6045.50
PIONEERINV 70.1070.1070.1070.10
PIONEER 1.801.801.801.80
PEL 1875.551876.001875.501879.65
PIRGLASS 138.75138.85138.50138.60
PIRPHYTO 85.3085.3082.5582.10
PITAMBARCOATED 1.471.471.471.47
PITHAMPURPOLY 14.7014.7014.7014.70
PITTILAM 63.6563.6562.0062.20
PITTIEFIN 2.402.402.402.40
PITTSBURGHIRON 10.1510.259.5610.08
PIXTRANSMISSION 137.35139.00137.35137.35
PIYUSHSTEELS 1.051.051.051.05
PLANTERSPOLYSACK 78.0086.0078.0082.00
PLASTIBLEN 472.85472.85465.00462.55
PLATINUMCORPORATION 0.110.120.100.11
PLATINUMFINANCE 3.053.053.003.00
PLETHICO 8.308.307.947.94
PLUSFINANCE 0.100.100.100.10
PRITIMERCANTILE 0.470.470.450.46
PNBEQ 6.206.206.206.20
PNBGILTS 53.5054.5553.5054.00
PNBHOUSING 1103.001117.001102.551103.40
PNBMF 7.207.207.207.20
PNBPRM 14.0014.0014.0014.00
PNC 5.505.505.505.50
PNCINFRA 114.50114.50113.85113.85
PNEUMATIC 1300.051374.001294.101301.85
POCHIRAJU 7.507.507.357.35
POCLENT 71.7071.7071.7075.05
PODDARDEV 925.00925.00925.00938.10
PODARPIGMT 249.50255.00249.00252.30
POINTPLAST 3.254.003.254.00
POKARNA 1080.001080.001060.001066.00
POLARIND 1.101.101.101.10
POLAR 5.005.005.005.00
POLARPHARMA 0.820.820.820.82
POLARIS 173.15173.15172.15171.35
POLOHOTELS 7.998.007.817.90
POLSONLTD 7999.008274.007999.007880.00
POLYMED 260.00272.40260.00270.80
POLYCHEM 421.00436.70421.00416.00
POLYCONINTERNATIONAL 20.0020.0020.0020.00
POLYGENTATECHNOLOGIE 14.7014.7014.7014.70
POLYLINKPOLYMERS 14.0714.0714.0314.07
POLYMACTHER 32.8032.8032.8032.80
POLYMEMAC 15.5015.5014.7815.55
POLYPLEX 394.05401.00391.40391.60
POLYSPINEX 79.9079.9075.0078.75
POLYTEXINDIA 3.003.003.003.00
PONDICHERRY 2.102.102.102.10
PONDICHERY 10.7510.7510.7510.75
PONDYOXIDE 380.00389.80376.05373.75
PONNIERODE 210.65216.50210.65212.65
PONNIORISA 4.655.244.654.95
POOJAENTERTAINMENT 15.6015.6015.6015.60
POOJA 2.503.002.002.75
POONADAL 27.3527.3526.0027.00
POONAMRASAYAN 2.302.302.302.30
POONAM 16.0016.0016.0016.00
POPULARESTATE 12.2512.2512.2512.25
PORWALAUTO 41.0041.0041.0043.15
PELTD 10.5810.5810.5810.58
POTISPOWER 1.651.651.551.55
PFC 144.95146.00144.50142.95
POWERGRID 195.55195.55193.40193.00
POWERMECH 514.90514.90514.90514.60
POWERCELL 9.009.009.009.00
POWERFLOW 0.600.600.600.60
POWERHOUSEFITNESS 10.0010.0510.0010.00
POWERSOFTGLOBAL 1.221.261.181.24
POWERTRAC 12.5012.5012.5012.50
POYSHA 3.503.503.503.50
PPAP 231.40231.40231.40228.60
PRABHAT 120.75120.85120.65119.80
PRABHAT 52.9052.9052.9051.00
PRABHAVINDUSTRIES 1.681.681.681.68
PRADEEPMETALS 62.0063.8061.1060.80
PRADIP 2.412.412.402.52
PRAGBOSIMI 3.333.353.233.34
CLASSICG 5.405.405.405.40
PRAJIND 80.2580.3080.2580.00
PRAENG 10.4210.4210.4210.90
PRAKASHCERAMICS 10.6510.6510.6510.65
PRAKASHCON 4.134.144.134.08
PRAKASHFOTRAN 25.5026.4022.6022.60
PRAKASH 78.9078.9078.6078.15
PRAKASH 1.501.501.501.50
PRAKASH 42.0042.0042.0042.00
PRAKASHSOLVENT 7.908.007.908.00
PRAKASHSTL 1.341.351.311.31
PRAKASHWM 28.0028.2027.0027.75
PRAMADAFINVEST 50.0050.0050.0050.00
PRAMANCAPITAL 33.4533.4533.4533.45
PRAMILA 23.0023.0023.0023.00
PRANAVADITYASPINNING 29.6529.6529.6528.70
PRASHANTINDIA 1.151.201.151.20
PRATAPSTEEL 7.008.006.008.00
PRATIBHA 11.2511.8011.2511.55
PRATIKPANELS 2.712.712.712.71
PRATIKSHACHEMICALS 6.206.216.206.21
PRAVEENPROPERTIES 6.306.306.306.30
PRECIOUSTRADING 50.0050.0050.0050.00
PRECAM 143.20145.80142.50143.45
PRECISIONCONTAINEURS 0.490.490.490.51
PRECISIONELECTRONICS 28.0028.0028.0029.45
PRECSNFAST 1.301.301.201.20
PRECISION 12.4512.4512.4512.45
PRECWIRE 115.40115.40113.00113.80
PRECOT 35.0537.0035.0536.00
PREMSOMANI 4.854.854.854.85
PREMCOGLOBAL 477.05477.05477.00477.20
PREMIER 3.003.003.003.00
PREMIERCAPITAL 279.30279.30279.30279.30
PREMIERENERGY 4.694.694.694.69
PREMEXPLN 336.45342.95335.95335.95
PREMIERINDUSTRIES 2.502.502.502.50
PREMIER 0.850.850.850.85
PREMIER 30.0531.0029.7030.45
PREMIERPIPES 1.121.121.121.12
PREMIER 2.002.002.002.00
PREMIERPOL 31.6031.6031.6033.25
PREMIERPROTEINS 1.001.001.001.00
PREMIERSYNTHETICS 20.8020.8020.8021.85
PREMIERTUBES 1.551.551.551.55
PREMVINYL 1.251.251.251.25
PREMIUMCAPITAL 1.051.051.051.05
PREMIUMINDUSTRIES 1.401.401.401.40
PREMIUMINTERNATIONAL 2.802.802.802.80
PREMKUTIRESTATES 1.501.501.501.50
PRERNAINFRABUILD 35.4535.4533.1033.50
PRESHAMETALLURGICAL 38.9538.9538.9538.95
PRESIDENCYSHOE 4.254.254.254.25
PRESSMN 63.5067.0063.2560.85
PRESSURESENSITIVE 8.038.038.038.03
PRESTIGE 202.90207.50202.90199.60
PRESTIGEFOODS 3.403.403.403.40
PRESTIGEHMPOLYCONTAI 0.500.500.500.50
PRESTO 7.757.755.505.50
PRETTOLEATHER 0.350.350.330.33
PREYANSHUINDUSTIES 5.905.905.905.90
PRICOL 84.1084.1084.1083.45
PRIMAAGRO 10.6410.6410.6410.64
PRIMAINDUSTRIES 7.517.517.517.51
PRIMAPLASTICS 224.10225.00224.10224.05
PRIMECAPITAL 5.295.295.295.29
PFOCUS 80.0081.1079.0079.65
PRIMEINDUSTRIES 0.760.760.760.76
PRIME 2.002.002.002.00
PRIMEPETRO 3.003.003.003.00
PRIMEPROPERTY 28.2028.9028.1528.75
PRIMESECU 25.0025.0025.0025.00
PRIMESOLVENT 1.901.901.901.90
PRIME 1.251.251.251.25
PRIMEURBAN 36.0036.5036.0036.45
PRIMUS 1.951.951.951.95
PRISMCEM 99.1599.8599.0598.45
PRISMFINANCE 19.8519.8519.8519.85
PRISMINFORMATICS 7.007.006.656.65
PRISMMEDICO 39.0039.0039.0040.00
PRISMMERCANTILE 6.506.506.506.50
PRISMMILLS 2.052.052.052.05
PRITHVI 1.281.281.281.28
PRITHVISOF 40.4040.4037.1038.50
PNC 20.7522.1520.7521.25
PRIYADYES 38.2541.7538.2039.80
PRIYADARSHINIFABS 10.1010.1010.1010.10
PSMSPGMILL 5.235.235.235.23
PROFIN 133.90142.00133.90140.90
SHREENATHCOM 0.970.970.970.97
PROCALELECTRONICS 0.580.580.580.58
PGHH 6891.756990.006800.006829.95
PROFESSIONALCIRCUIT 6.008.006.008.00
PROFESSIONALDIAMONDS 1.651.651.651.65
PROGRESSIVEEXTRACTIO 11.4011.4011.4011.40
PROSTEELS 3.603.603.603.60
PROLINESOFTWARE 22.0022.0022.0022.00
PROMACTPLASTICS 4.904.904.904.90
PROMPT 19.5019.5019.5019.50
GREENFIRE 1.301.301.201.24
PROSOFT 12.3512.3512.3512.35
PROTCHEMINDUSTRIES 1.101.351.101.10
PROTECH 5.007.005.007.00
PROTECH 2.252.252.252.25
PROTECH 3.005.003.005.00
PROTODEVELOPERS 0.180.180.180.18
PROVESTMENTSERVICES 9.279.279.279.27
PROVOGE 4.024.103.984.01
PROZONINTU 35.5535.8035.2535.50
PRUDENTIALMF 13.4013.7513.4013.75
PRUDENTIALP 2.002.002.002.00
PRUDENTIALSJA 16.0016.0016.0016.00
PRUDENTIALSS 21.0022.5021.0022.50
PRUDENTIALSBS 2.252.252.252.25
PRUDMOULI 1.211.391.201.37
PSIT 89.9089.9089.9090.00
PSL 117.00117.0084.00117.00
PSL 5.705.705.705.66
PFS 39.1539.1538.9538.90
PTC 87.4088.0087.4087.25
PTCIND 288.00290.00285.00280.00
PTL 151.95153.00151.00150.60
PDUMJEIND 10.1510.7010.1510.51
PDMJEPAPER 21.5022.7521.5021.55
PDUMJEPULP 19.5019.9019.5019.35
PULLANGODE 15.0015.0015.0015.00
PULSARINTERNATIONAL 1.001.001.001.00
PUNCTUALTRADING 510.00520.00510.00512.50
PUNITCOMMERCIALS 17.9017.9017.9017.90
PUNJLLOYD 20.2020.3520.2020.10
PSB 53.5053.5053.5053.80
PUNALKALI 14.2014.2014.2014.08
PUNJABCHEM 294.00298.00294.00294.00
PUNJCOMMU 46.0048.0045.1046.05
PUNJABFIBRES 6.006.006.006.00
PUNJAB 3.003.003.003.00
PUNJAB 6.006.006.006.00
PNB 136.00137.30136.00135.80
PUNJABWOOL 1.551.551.491.55
PUNSUMIFOILS 1.251.251.251.25
PUNSUMI 0.700.750.700.70
PURVA 65.2066.9065.0064.00
PURAVI 14.0014.0014.0014.00
PURITYFLEX 1.701.701.701.70
PUROHITCONS 6.136.206.136.20
PURPLEENTERTAINMENT 20.0020.0020.0020.00
PURSHOTTAMINVESTOFIN 13.1013.1013.1013.10
PURVA 7.757.757.757.75
PUSHPA 4.004.004.004.00
PUSHPANJALI 1.551.551.551.55
PUSHPSONSINDUSTRIES 10.0010.009.009.00
PVP 6.006.006.006.00
PVP 4.704.824.604.78
PVR 1425.001432.301422.201413.85
PVVINFRA 12.1312.1511.7011.97
PSTL 5.785.785.245.29
BCBFIN 26.0026.0026.0026.00

Market on Mobile




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