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
PBAINFRA 21.6022.7521.5522.10
PCICHEMICAL 5.205.205.205.20
PCPRODUCT 16.7116.7116.7116.71
PIIND 814.75827.85813.00810.85
PLFIN 2.902.902.902.90
PRCEMENTS 26.0026.0026.0026.00
PBFILMS 3.393.393.393.39
PHCAP 27.5527.5527.5527.55
PGINDUSTRY 11.7511.7511.7511.75
PMTELELINNKS 3.383.383.383.38
PAAMDRUG 3.403.403.303.40
PAAMPHARMA 3.253.452.803.15
PACE 2.002.002.002.00
DHOOTINDUSTRIES 7.507.507.507.15
PACIFICCOTSPIN 0.540.580.540.56
PACIFIC 0.750.750.750.75
PACIFICIND 128.90128.90120.05124.20
PACKTECHINDUSTRIES 1.401.401.401.40
PACTIND 4.854.954.614.85
PADAMCOTTON 23.3523.3523.3523.35
PADMALAYAT 15.0715.0814.8014.37
PADMANABHALLOYS 28.6028.6028.6028.60
PADMANABH 56.0056.5056.0058.35
PADMINPOLY 6.006.405.606.20
PAEL 11.1211.5011.1111.69
PAGARIAENERGY 4.394.394.394.39
PAGEIND 14124.5014400.0014124.5014236.50
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 0.280.290.280.29
PALCOMETALS 28.2528.2528.2528.25
PALREDTEC 136.05144.95136.05138.05
PALS 25.0025.0025.0025.00
PALSOFTINFOSYSTEMS 9.769.769.769.76
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 3.803.803.803.80
SRGINFOTEC 0.300.300.280.29
PAN 4.504.504.504.50
PANINDIA 0.250.250.250.25
PANACEABIO 135.00154.95129.70131.00
RUBYTRADERS 32.6032.6532.5033.70
PANAFICINDUSTRIALS 6.506.506.406.44
PANAMAPET 143.00144.00142.65142.80
PANASONIC 373.00376.50373.00374.20
PAVCI 29.5029.5029.1029.15
PANCARBON 443.00452.00442.50443.75
LAKHNNATNL 281.90281.90264.00275.60
PANCHMACEM 0.550.550.550.55
PANCHMSTEL 38.5039.0037.2538.80
PANCHSHEEL 104.00109.00104.00103.30
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 56.1057.0054.6054.55
PANKAJPOLYMERS 9.909.909.909.90
PANORAMUNI 9.9110.359.9110.05
PANTHERINDUSTRIAL 37.9537.9537.9537.95
PANYAMCEM 76.0077.3075.6073.65
PAPPILON 3.253.753.253.75
PARABINFRA 12.3612.3612.3612.36
PARABDRUGS 7.207.257.007.29
PARAGMILK 240.90249.90238.20239.30
PARAGONFINANCE 18.3518.3518.3518.35
PARAKARAM 0.700.700.700.70
PARAMANI 3.703.703.703.70
PARACABLES 3.613.703.563.65
PARAMOUNTCOSMETICS 34.3037.0034.3035.25
PARAMOUNT 9.009.009.009.00
PARAPRINT 0.820.820.820.82
PARAMOUNTSTEELS 1.001.001.001.00
PARAS 11.7511.7511.7511.75
PARASPETRO 0.170.170.170.17
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 24.8024.8023.1524.05
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 9.929.929.929.92
PARLESOFTWARE 10.7511.0010.4010.91
PARMAX 16.6516.6516.6516.65
PARMESHWARISILK 0.000.000.000.00
PARNAMICREDITS 7.647.647.647.64
PARNAXLAB 64.5066.0063.6064.30
PARO 1.301.301.301.30
PARRYSUGAR 52.4053.2547.2547.65
PARSH 67.5070.0067.5070.00
PARSHARTIINVESTMENT 9.159.159.159.15
PARSHWANATHCORPORATI 18.0018.0018.0018.00
PARSOLICORPORATION 16.7518.1016.7018.05
PARSVNATH 13.6514.1513.4513.70
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 2.832.832.832.83
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 24.3524.5523.7023.60
PASUPATI 10.0010.509.309.90
PASUPATIFINCAP 6.006.006.006.00
PASUPATI 1.001.001.001.00
PASUPATSPG 19.0019.9018.9519.90
PASUPATI 17.0017.0017.0017.00
PATDIAM 106.60106.60106.60106.30
PATELENG 87.9588.7586.4086.70
PATEL 1.901.901.901.90
PATINTLOG 82.0083.6082.0082.00
PATELSAIRTEMP 179.00182.00178.00180.05
PATWIDECOM 2.502.502.502.50
PATHEJAFOR 1.301.301.301.30
PATIDARBUILDCON 13.0113.6512.5013.01
PATNIENGINEERING 10.0010.0010.0010.00
PATODIA 3.103.103.103.10
PATSPINLTD 23.3023.3021.9021.20
PAULMER 3892.003892.003892.003900.00
PAUSHAKLTD 570.00592.00570.00567.00
PAWAN 7.007.007.007.00
PAWAN 550.00550.00550.00550.00
PAWANSUTHOLDINGS 20.9020.9017.8519.80
PAZELINT 1.301.301.301.30
PESTICIDES 2.902.902.902.90
PBMPOLYTEX 87.0087.0085.0084.70
PCJEWELLER 452.10459.95446.60452.10
PCI 23.0023.0023.0023.00
PCSTECHNOLOGY 23.9525.0023.2524.25
PDSMFL 208.60220.00208.60206.00
PEPL 1.121.221.121.22
PGIL 112.10117.75112.00116.45
PEARLGLOBL 47.1047.2046.8546.85
PEARLPOLY 32.0535.1032.0533.45
PECOSHOTELS 106.00106.00105.00105.00
PEECEE 90.0090.0090.0086.50
PEETISECURITIES 5.275.275.155.02
PEGASUS 3.003.003.003.00
PENINLAND 20.3021.4520.3020.50
PENPEBS 135.95138.00129.40134.00
PENIND 47.7547.7546.0046.25
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 0.600.680.570.60
PENTOKEYORGANY 10.8311.0010.8311.00
PEOPLESINVESTMENT 11.0011.0011.0011.00
PERFECT 0.000.000.000.00
PERFECTOCTAVEMEDIA 1.541.611.541.54
PERFECTPACLTD 159.05159.05159.05167.00
PKTEA 0.000.000.000.00
PERKPHARMACEUTICALS 1.981.981.981.98
PERMAGNET 27.9527.9527.9527.95
PERSIANCARPET 1.901.901.901.90
PERSISTENT 584.95585.35579.65582.70
PCL 20.2020.2018.8518.85
STARVOXEL 9.609.609.609.60
PETPLASTICS 123.50123.50123.50123.50
PETRONENGG 145.00148.15145.00141.10
PETRONET 433.20444.90431.35432.80
PFIMXPHARM 2.002.002.002.00
PFIZER 1670.051695.201651.001679.35
PFLINFOTECH 6.526.526.526.21
PGEL 176.95177.00174.00175.00
PGFOILS 112.50112.50104.00109.00
PHTRADING 2.702.702.702.70
PHAARMASIALTD 24.0026.5024.0025.25
PHAR-EAST 2.802.802.802.80
PPIL 6.006.005.005.25
PHARMAIDS 3.723.723.723.72
PHARMEDCHEMICALS 4.804.803.854.40
PHELIXAPPLIANCES 1.001.001.001.00
PHILIPS 99.00105.4599.00104.05
PHILIPCARB 421.00434.00411.20396.75
PHOENXINTL 12.5012.5012.5012.30
PHOENIXLL 176.30179.00174.50178.20
PHOENIXLTD 410.00416.95407.00410.00
PHOENIXTOWNSHIP 17.6517.6517.3017.60
PHOTONCAPITAL 18.8518.8518.8518.85
PHOTOQUIPINDIA 17.5017.5017.0017.45
PHYTOCHEM 63.5064.8057.0559.70
PICCADILYAGRO 9.409.809.409.48
PICCADSUG 6.767.206.767.19
PICTUREHOUSEMEDIA 6.396.396.396.39
PIDILITIND 739.35770.00738.45738.35
PIH 121.20121.20121.20121.20
PIL 365.00369.00358.00367.30
PILITA 16.9017.0016.5016.70
PILANIINVS 2239.002245.002220.002219.35
MUDRA 58.0058.0056.4055.25
PINCON 67.7071.4067.3567.20
PINEANIMATION 25.0025.6025.0025.60
PINKYCHEMICALS 1.001.001.001.00
PIONEERAGRO 8.568.568.568.56
PIONEERAUTO 1.501.501.501.50
PIONEER 2.303.902.303.90
PIONDIST 136.00138.15136.00137.40
PIONEEREMB 45.0046.8045.0044.95
PIONEERINV 70.0070.0065.3068.00
PIONEER 1.801.801.801.80
PEL 2702.902744.002702.452694.50
PIRGLASS 138.75138.85138.50138.60
PIRPHYTO 79.9080.7078.0576.90
PITAMBARCOATED 1.471.471.471.47
PITHAMPURPOLY 14.7014.7014.7014.70
PITTILAM 58.5058.5056.8056.75
PITTIEFIN 2.402.402.402.40
PITTSBURGHIRON 10.1510.259.5610.08
PIXTRANSMISSION 140.00140.00135.00136.35
PIYUSHSTEELS 1.051.051.051.05
PLANTERSPOLYSACK 85.4094.0085.4094.00
PLASTIBLEN 482.00507.00482.00480.10
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 0.390.390.360.38
PNBEQ 6.206.206.206.20
PNBGILTS 46.4550.3046.1546.35
PNBHOUSING 1299.001327.551293.801295.45
PNBMF 7.207.207.207.20
PNBPRM 14.0014.0014.0014.00
PNC 5.505.505.505.50
PNCINFRA 140.60148.15137.85140.60
PNEUMATIC 1547.001549.101530.001530.00
POCHIRAJU 6.637.056.636.96
POCLENT 72.1080.0072.1077.55
PODDARDEV 980.00985.00979.951000.00
PODARPIGMT 305.00310.00290.00303.95
POINTPLAST 3.254.003.254.00
POKARNA 1397.001428.001397.001371.30
POLARIND 1.101.101.101.10
POLAR 5.005.005.005.00
POLARPHARMA 0.820.820.820.82
POLARIS 216.50219.20215.95214.10
POLOHOTELS 8.028.708.028.30
POLSONLTD 14534.0014535.0013965.0014250.00
POLYMED 213.75229.00213.75214.70
POLYCHEM 433.60433.60403.10417.00
POLYCONINTERNATIONAL 10.7210.7210.7210.72
POLYGENTATECHNOLOGIE 14.7014.7014.7014.70
POLYLINKPOLYMERS 17.0017.2516.3517.15
POLYMACTHER 32.8032.8032.8032.80
POLYMEMAC 25.0025.2024.0025.20
POLYPLEX 445.00460.00444.30450.85
POLYSPINEX 63.0066.8563.0063.70
POLYTEXINDIA 4.804.804.804.80
PONDICHERRY 2.102.102.102.10
PONDICHERY 10.7510.7510.7510.75
PONDYOXIDE 461.90474.90451.05458.90
PONNIERODE 207.65208.50203.10206.40
PONNIORISA 4.655.244.654.95
POOJAENTERTAINMENT 15.6015.6015.6015.60
POOJA 2.503.002.002.75
POONADAL 35.1036.9534.7537.40
POONAMRASAYAN 2.302.302.302.30
POONAM 16.0016.0016.0016.00
POPULARESTATE 12.0012.0012.0012.00
PORWALAUTO 38.0040.0038.0039.55
PELTD 10.5810.5810.5810.58
POTISPOWER 1.651.651.551.55
PFC 141.90145.50138.20142.10
POWERGRID 200.00204.00198.30198.70
POWERMECH 585.55592.05583.60585.55
POWERCELL 9.009.009.009.00
POWERFLOW 0.600.600.600.60
POWERHOUSEFITNESS 11.9011.9311.7811.79
POWERSOFTGLOBAL 1.221.261.181.24
POWERTRAC 12.5012.5012.5012.50
POYSHA 3.503.503.503.50
PPAP 339.75347.85334.00334.85
PRABHAT 110.55116.35110.45109.30
PRABHAT 35.0535.0535.0535.05
PRABHAVINDUSTRIES 1.101.111.101.11
PRADEEPMETALS 73.5074.7070.0067.95
PRADIP 2.212.422.212.31
PRAGBOSIMI 4.985.004.984.77
CLASSICG 5.405.405.405.40
PRAJIND 77.2580.6077.1577.35
PRAENG 11.5011.7611.0511.23
PRAKASHCERAMICS 10.6510.6510.6510.65
PRAKASHCON 4.134.134.034.09
PRAKASHFOTRAN 25.5026.4022.6022.60
PRAKASH 88.5596.0088.2087.70
PRAKASH 1.501.501.501.50
PRAKASH 42.0042.0042.0042.00
PRAKASHSOLVENT 7.908.007.908.00
PRAKASHSTL 1.171.201.101.17
PRAKASHWM 28.4030.0528.0529.35
PRAMADAFINVEST 50.0050.0050.0050.00
PRAMANCAPITAL 33.4533.4533.4533.45
PRAMILA 23.0023.0023.0023.00
PRANAVADITYASPINNING 29.8029.8025.7026.50
PRASHANTINDIA 1.151.201.151.20
PRATAPSTEEL 7.008.006.008.00
PRATIBHA 11.0012.2411.0011.14
PRATIKPANELS 2.462.462.462.46
PRATIKSHACHEMICALS 6.256.256.256.25
PRAVEENPROPERTIES 6.306.306.306.30
PRECIOUSTRADING 50.0050.0050.0050.00
PRECAM 126.70128.60123.50125.40
PRECISIONCONTAINEURS 0.350.350.350.35
PRECISIONELECTRONICS 28.0028.5026.5527.15
PRECSNFAST 1.301.301.201.20
PRECISION 12.4512.4512.4512.45
PRECWIRE 131.00132.40130.40127.60
PRECOT 35.0537.0035.0536.00
PREMSOMANI 4.854.854.854.85
PREMCOGLOBAL 412.00412.00390.00411.80
PREMIER 3.003.003.003.00
PREMIERCAPITAL 279.30279.30279.30279.30
PREMIERENERGY 4.604.604.604.60
PREMEXPLN 417.90419.00415.00412.90
PREMIERINDUSTRIES 2.502.502.502.50
PREMIER 0.850.850.850.85
PREMIER 30.0031.9030.0029.35
PREMIERPIPES 1.401.401.401.34
PREMIER 2.002.002.002.00
PREMIERPOL 28.4530.6028.4529.90
PREMIERPROTEINS 1.001.001.001.00
PREMIERSYNTHETICS 44.1044.1044.1044.10
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 36.0038.7032.9536.60
PRESHAMETALLURGICAL 38.9538.9538.9538.95
PRESIDENCYSHOE 4.254.254.254.25
PRESSMN 65.1066.1564.8564.75
PRESSURESENSITIVE 8.038.038.038.03
PRESTIGE 235.70239.40233.80235.80
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 80.0081.7079.5080.00
PRIMAAGRO 12.0512.0512.0512.05
PRIMAINDUSTRIES 5.075.075.075.33
PRIMAPLASTICS 289.25300.00286.00289.25
PRIMECAPITAL 5.295.295.295.29
PRIME 70.8070.8070.0074.00
PFOCUS 112.30114.00109.00108.60
PRIMEINDUSTRIES 0.760.760.760.76
PRIME 2.002.002.002.00
PRIMEPETRO 3.003.003.003.00
PRIMEPROPERTY 39.7540.9038.1539.55
PRIMESECU 36.2036.4035.4534.70
PRIMESOLVENT 1.901.901.901.90
PRIME 1.251.251.251.25
PRIMEURBAN 29.3532.0029.3030.10
PRIMUS 1.951.951.951.95
PRISMCEM 120.25122.00116.30119.20
PRISMFINANCE 19.8519.8519.8519.85
PRISMINFORMATICS 7.007.006.656.65
PRISMMEDICO 31.0031.0031.0031.00
PRISMMERCANTILE 6.506.506.506.50
PRISMMILLS 2.052.052.052.05
PRITHVISOF 39.0042.0038.0040.00
PRITHVI 1.281.281.281.28
SHIVKRUPA 59.5062.4059.2059.45
PNC 24.0024.8523.9024.30
PRIYADYES 39.0542.8539.0040.85
PRIYADARSHINIFABS 10.1010.1010.1010.10
PSMSPGMILL 5.235.235.235.23
PROFIN 207.00209.60204.25205.50
SHREENATHCOM 0.920.920.920.92
PROCALELECTRONICS 0.720.720.720.69
PGHH 7499.007565.957487.007430.85
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 5.225.225.225.22
PROMPT 19.5019.5019.5019.50
GREENFIRE 0.740.780.720.75
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 4.204.704.204.35
PROZONINTU 41.3043.2541.3041.85
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 77.7077.7077.7077.70
PSL 117.00117.0084.00117.00
PSL 4.655.094.604.61
PFS 45.0045.6544.2544.75
PTC 92.0094.7091.6091.80
PTCIND 340.00340.00315.00302.15
PTL 43.4045.6043.4044.10
PDUMJEIND 12.1212.1411.7711.88
PDMJEPAPER 26.3027.1026.0526.40
PDUMJEPULP 24.2024.5023.5023.95
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 21.1522.3521.1521.00
PSB 54.8555.0053.9054.00
PUNALKALI 17.2517.8016.6517.00
PUNJABCHEM 265.00291.00262.00276.45
PUNJCOMMU 43.0046.0043.0045.10
PUNJABFIBRES 6.006.006.006.00
PUNJAB 3.003.003.003.00
PUNJAB 6.006.006.006.00
PNB 151.00153.40149.70150.50
PUNJABWOOL 1.551.551.491.55
PUNSUMIFOILS 1.251.251.251.25
PUNSUMI 0.700.750.700.70
PURVA 61.2064.2561.2061.15
PURAVI 14.0014.0014.0014.00
PUREGIFTCARAT 13.0513.4013.0512.05
PURITYFLEX 1.701.701.701.70
PUROHITCONS 7.007.007.007.00
PURPLEENTERTAINMENT 30.2530.3530.2529.85
PURSHOTTAMINVESTOFIN 16.1516.1516.1516.15
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 4.704.984.704.84
PVR 1470.951495.001455.001460.35
PVVINFRA 11.7011.7011.1211.70
PSTL 5.785.785.245.29
BCBFIN 29.0029.0029.0029.00

Market on Mobile




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