Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:26 Apr 2017 03:06:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1407.55 [ -1.76% ]TCS 2310.05 [ -0.06% ]

Sensex30129.13
185.89 0.62%

Nifty9347.60
41.00 0.44%

Midcap14760.35
-20.23 -0.14%

Smallcap15284.36
-95.53 -0.62%





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 24.0525.2524.0525.00
PCICHEMICAL 5.205.205.205.20
PCPRODUCT 16.7116.7116.7115.92
PIIND 875.00886.15856.90879.25
PLFIN 2.902.902.902.90
PRCEMENTS 26.0026.0026.0026.00
PBFILMS 6.436.436.436.43
PHCAP 34.2534.2534.2534.25
PGINDUSTRY 12.6012.6012.6012.60
PMTELELINNKS 6.006.006.006.00
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 122.40122.85117.55117.05
PACKTECHINDUSTRIES 1.401.401.401.40
PACTIND 4.494.594.204.38
PADAMCOTTON 23.3523.3523.3523.35
PADMALAYAT 5.485.485.305.22
PADMANABHALLOYS 28.6028.6028.6028.60
PADMANABH 57.0061.0057.0059.05
PADMINPOLY 6.006.405.606.20
PAEL 13.6513.6613.4613.66
PAGARIAENERGY 4.374.374.374.60
PAGEIND 14116.8014488.0014116.8014155.50
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 0.380.420.380.40
PALCOMETALS 28.2528.2528.2528.25
PALREDTEC 141.00145.00137.75141.00
PALS 25.0025.0025.0025.00
PALSOFTINFOSYSTEMS 9.209.209.209.00
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 0.330.330.310.32
PAN 4.504.504.504.50
PANINDIA 0.250.250.250.25
PANACEABIO 158.60162.20157.00159.35
RUBYTRADERS 24.0524.0524.0024.05
PANAFICINDUSTRIALS 6.796.796.796.92
PANAMAPET 156.05156.35152.50154.80
PANASONIC 373.00376.50373.00374.20
PAVCI 29.5029.5029.1029.15
PANCARBON 483.00485.00475.00481.80
LAKHNNATNL 284.05289.90284.00285.90
PANCHMACEM 0.550.550.550.55
PANCHMSTEL 38.5038.5036.5036.75
PANCHSHEEL 108.20113.65108.10110.05
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 60.1066.9060.1062.05
PANKAJPOLYMERS 10.7010.7010.4711.02
PANORAMUNI 14.0014.4913.5014.28
PANTHERINDUSTRIAL 37.9537.9537.9537.95
PANYAMCEM 88.7090.0584.3088.60
PAPPILON 3.253.753.253.75
PARABINFRA 12.3612.3612.3612.36
PARABDRUGS 8.728.808.508.86
PARAGMILK 248.00252.00243.55246.85
PARAGONFINANCE 18.5118.5118.5118.51
PARAKARAM 0.700.700.700.70
PARAMANI 3.703.703.703.70
PARACABLES 3.703.903.703.78
PARAMOUNTCOSMETICS 32.8032.9032.8034.05
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 29.0029.7028.0029.50
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 10.9810.9810.9811.55
PARLESOFTWARE 12.1512.1512.1512.15
PARMAX 15.1715.1715.1715.17
PARMESHWARISILK 0.000.000.000.00
PARNAMICREDITS 9.059.059.059.05
PARNAXLAB 68.3072.7567.5571.10
PARO 1.301.301.301.30
PARRYSUGAR 66.5567.2063.0066.85
PARSH 67.5070.0067.5070.00
PARSHARTIINVESTMENT 8.508.508.508.13
PARSHWANATHCORPORATI 23.3523.3523.3524.40
PARSOLICORPORATION 16.7518.1016.7018.05
PARSVNATH 16.0016.0015.3115.90
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 2.612.612.612.49
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 29.5029.5027.5529.35
PASUPATI 10.0010.509.309.90
PASUPATIFINCAP 6.136.136.136.13
PASUPATI 1.001.001.001.00
PASUPATSPG 18.0519.9518.0519.00
PASUPATI 17.0017.0017.0017.00
PATDIAM 103.80103.80103.80103.50
PATELENG 102.85103.2095.50102.35
PATEL 1.901.901.901.90
PATINTLOG 90.3593.2088.4590.40
PATELSAIRTEMP 186.00186.00184.00186.30
PATWIDECOM 2.502.502.502.50
PATHEJAFOR 1.301.301.301.30
PATIDARBUILDCON 10.8411.9710.8311.40
PATNIENGINEERING 10.0010.0010.0010.00
PATODIA 3.103.103.103.10
PATSPINLTD 23.4024.2522.7023.70
PAULMER 4012.054051.004012.054204.65
PAUSHAKLTD 631.00650.00620.00624.90
PAWAN 7.007.007.007.00
PAWAN 550.00550.00550.00550.00
PAWANSUTHOLDINGS 15.9915.9914.0014.87
PAZELINT 1.301.301.301.30
PESTICIDES 2.902.902.902.90
PBMPOLYTEX 97.10102.9094.0097.70
PCJEWELLER 426.50438.35425.60424.50
PCI 23.0023.0023.0023.00
PCSTECHNOLOGY 27.0027.5027.0027.60
PDSMFL 194.00199.00190.00193.15
PEPL 1.121.221.121.22
PGIL 123.25124.75121.50123.25
PEARLGLOBL 47.1047.2046.8546.85
PEARLPOLY 39.5539.5537.8037.70
PECOSHOTELS 122.90122.90122.90122.90
PEECEE 91.2091.5086.4591.00
PEETISECURITIES 6.006.006.006.19
PEGASUS 3.003.003.003.00
PENINLAND 26.9526.9524.7026.80
PENPEBS 143.00148.90142.60143.55
PENIND 52.4052.5049.6551.65
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 0.640.640.620.63
PENTOKEYORGANY 11.4011.4011.4011.40
PEOPLESINVESTMENT 11.0011.0011.0011.00
PERFECT 0.000.000.000.00
PERFECTOCTAVEMEDIA 2.192.192.192.19
PERFECTPACLTD 144.50144.50132.00137.90
PKTEA 0.000.000.000.00
PERKPHARMACEUTICALS 1.981.981.981.98
PERMAGNET 35.5035.5034.3034.95
PERSIANCARPET 1.901.901.901.90
PERSISTENT 570.00583.80568.35567.80
PCL 20.2020.2018.8518.85
STARVOXEL 9.609.609.609.60
PETPLASTICS 123.50123.50123.50123.50
PETRONENGG 149.00149.00149.00148.30
PETRONET 425.30436.25425.30429.20
PFIMXPHARM 2.002.002.002.00
PFIZER 1798.001800.501734.951799.70
PFLINFOTECH 6.116.116.115.82
PGEL 191.50191.50188.05190.05
PGFOILS 127.00129.80120.90127.25
PHTRADING 2.702.702.702.70
PHAARMASIALTD 27.4027.4027.4026.10
PHAR-EAST 2.802.802.802.80
PPIL 6.006.005.005.25
PHARMAIDS 3.803.803.803.80
PHARMEDCHEMICALS 4.804.803.854.40
PHELIXAPPLIANCES 1.001.001.001.00
PHILIPS 99.00105.4599.00104.05
PHILIPCARB 414.55415.40400.00410.60
PHOENXINTL 14.0114.0113.0013.35
PHOENIXLL 176.90177.90170.15175.15
PHOENIXLTD 416.55416.60403.90412.60
PHOENIXTOWNSHIP 12.2612.2612.2611.68
PHOTONCAPITAL 18.8118.8118.8118.81
PHOTOQUIPINDIA 19.5019.5019.3019.65
PHYTOCHEM 68.3070.9567.5070.60
PICCADILYAGRO 10.2010.4910.2010.22
PICCADSUG 8.009.898.008.56
PICTUREHOUSEMEDIA 5.995.995.525.71
PIDILITIND 731.40737.00721.75726.65
PIH 121.20121.20121.20121.20
PIL 365.00369.00358.00367.30
PILITA 15.7715.7715.4515.02
PILANIINVS 2310.102338.002286.002317.65
MUDRA 71.0071.4571.0068.05
PINCON 73.9074.0071.8572.90
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 140.50144.00138.15140.35
PIONEEREMB 55.8056.3053.3055.70
PIONEERINV 74.0076.0071.1073.75
PIONEER 1.801.801.801.80
PEL 2525.002525.002410.002517.55
PIRGLASS 138.75138.85138.50138.60
PIRPHYTO 83.2586.5082.3584.00
PITAMBARCOATED 1.471.471.471.47
PITHAMPURPOLY 14.7014.7014.7014.70
PITTILAM 64.0564.8561.6564.00
PITTIEFIN 2.402.402.402.40
PITTSBURGHIRON 10.1510.259.5610.08
PIXTRANSMISSION 134.00135.90131.80134.35
PIYUSHSTEELS 1.051.051.051.05
PLANTERSPOLYSACK 89.8589.8589.8589.85
PLASTIBLEN 492.60498.00484.80488.10
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 0.420.420.400.41
PNBEQ 6.206.206.206.20
PNBGILTS 53.5054.4052.7053.55
PNBHOUSING 1389.001398.001362.351386.85
PNBMF 7.207.207.207.20
PNBPRM 14.0014.0014.0014.00
PNC 5.505.505.505.50
PNCINFRA 164.80165.00152.40163.25
PNEUMATIC 1535.051565.001535.001588.40
POCHIRAJU 8.508.508.208.55
POCLENT 82.3084.9081.1083.20
PODDARDEV 943.95950.00927.00931.15
PODARPIGMT 268.00272.25264.00264.00
POINTPLAST 3.254.003.254.00
POKARNA 1578.501598.451535.001557.05
POLARIND 1.101.101.101.10
POLAR 5.005.005.005.00
POLARPHARMA 0.820.820.820.82
POLARIS 213.00214.75208.00212.45
POLOHOTELS 11.4511.4510.3010.76
POLSONLTD 12981.1013510.0012981.1013245.40
POLYMED 284.95285.15280.10280.20
POLYCHEM 420.00426.50420.00431.25
POLYCONINTERNATIONAL 16.1016.9015.3016.10
POLYGENTATECHNOLOGIE 14.7014.7014.7014.70
POLYLINKPOLYMERS 18.4518.4517.0517.48
POLYMACTHER 32.8032.8032.8032.80
POLYMEMAC 17.8018.2817.8017.41
POLYPLEX 476.50498.80474.00472.80
POLYSPINEX 82.0082.0082.0079.40
POLYTEXINDIA 4.704.934.704.70
PONDICHERRY 2.102.102.102.10
PONDICHERY 10.7510.7510.7510.75
PONDYOXIDE 452.30453.50432.00444.90
PONNIERODE 210.20210.20210.00212.30
PONNIORISA 4.655.244.654.95
POOJAENTERTAINMENT 15.6015.6015.6015.60
POOJA 2.503.002.002.75
POONADAL 29.7530.1029.0529.80
POONAMRASAYAN 2.302.302.302.30
POONAM 16.0016.0016.0016.00
POPULARESTATE 12.2512.2512.2512.25
PORWALAUTO 42.2542.2539.6040.90
PELTD 10.5810.5810.5810.58
POTISPOWER 1.651.651.551.55
PFC 161.30161.60156.45160.75
POWERGRID 208.10208.55204.05207.95
POWERMECH 554.65558.00548.05558.00
POWERCELL 9.009.009.009.00
POWERFLOW 0.600.600.600.60
POWERHOUSEFITNESS 12.0013.0011.7112.50
POWERSOFTGLOBAL 1.221.261.181.24
POWERTRAC 12.5012.5012.5012.50
POYSHA 3.503.503.503.50
PPAP 280.00286.50268.50281.80
PRABHAT 123.90124.20121.05122.85
PRABHAT 50.1050.1050.1050.10
PRABHAVINDUSTRIES 1.411.411.411.41
PRADEEPMETALS 71.0071.0069.1072.10
PRADIP 2.422.422.312.31
PRAGBOSIMI 4.504.744.504.52
CLASSICG 5.405.405.405.40
PRAJIND 82.9586.7082.0582.50
PRAENG 14.7014.7513.8014.85
PRAKASHCERAMICS 10.6510.6510.6510.65
PRAKASHCON 5.285.305.005.05
PRAKASHFOTRAN 25.5026.4022.6022.60
PRAKASH 88.7589.1585.6088.95
PRAKASH 1.501.501.501.50
PRAKASH 42.0042.0042.0042.00
PRAKASHSOLVENT 7.908.007.908.00
PRAKASHSTL 1.301.301.271.30
PRAKASHWM 31.5033.0031.5031.80
PRAMADAFINVEST 50.0050.0050.0050.00
PRAMANCAPITAL 33.4533.4533.4533.45
PRAMILA 23.0023.0023.0023.00
PRANAVADITYASPINNING 26.5027.7525.5026.05
PRASHANTINDIA 1.151.201.151.20
PRATAPSTEEL 7.008.006.008.00
PRATIBHA 12.8012.8812.0612.80
PRATIKPANELS 2.462.462.462.46
PRATIKSHACHEMICALS 6.036.035.505.75
PRAVEENPROPERTIES 6.306.306.306.30
PRECIOUSTRADING 50.0050.0050.0050.00
PRECAM 140.10140.65138.50139.70
PRECISIONCONTAINEURS 0.360.380.360.37
PRECISIONELECTRONICS 30.9030.9029.4530.95
PRECSNFAST 1.301.301.201.20
PRECISION 12.4512.4512.4512.45
PRECWIRE 130.00130.00126.00128.40
PRECOT 35.0537.0035.0536.00
PREMSOMANI 4.854.854.854.85
PREMCOGLOBAL 524.00524.00515.05520.50
PREMIER 3.003.003.003.00
PREMIERCAPITAL 279.30279.30279.30279.30
PREMIERENERGY 4.694.694.694.69
PREMEXPLN 397.20403.00395.00401.40
PREMIERINDUSTRIES 2.502.502.502.50
PREMIER 0.850.850.850.85
PREMIER 37.2040.0035.5535.85
PREMIERPIPES 1.341.341.341.34
PREMIER 2.002.002.002.00
PREMIERPOL 28.0028.0026.6528.05
PREMIERPROTEINS 1.001.001.001.00
PREMIERSYNTHETICS 41.0041.0041.0040.20
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 47.0049.9545.5045.10
PRESHAMETALLURGICAL 38.9538.9538.9538.95
PRESIDENCYSHOE 4.254.254.254.25
PRESSMN 71.7073.8068.1071.75
PRESSURESENSITIVE 8.038.038.038.03
PRESTIGE 268.40268.40245.00267.40
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 87.7588.1085.5087.70
PRIMAAGRO 12.6612.6612.6613.32
PRIMAINDUSTRIES 6.806.806.806.80
PRIMAPLASTICS 279.90284.10276.50276.20
PRIMECAPITAL 5.295.295.295.29
PRIME 65.4065.4065.4065.00
PFOCUS 109.50114.60105.30108.20
PRIMEINDUSTRIES 0.760.760.760.76
PRIME 2.002.002.002.00
PRIMEPETRO 3.003.003.003.00
PRIMEPROPERTY 38.0539.3037.0037.95
PRIMESECU 34.5535.7534.0534.95
PRIMESOLVENT 1.901.901.901.90
PRIME 1.251.251.251.25
PRIMEURBAN 35.9037.0034.5537.00
PRIMUS 1.951.951.951.95
PRISMCEM 114.60115.30109.00113.35
PRISMFINANCE 19.8519.8519.8519.85
PRISMINFORMATICS 7.007.006.656.65
PRISMMEDICO 40.0040.8539.6539.35
PRISMMERCANTILE 6.506.506.506.50
PRISMMILLS 2.052.052.052.05
PRITHVISOF 33.0538.9033.0536.00
PRITHVI 1.281.281.281.28
SHIVKRUPA 50.6553.7550.5052.65
PNC 27.7528.3025.0527.15
PRIYADYES 41.6041.6039.6541.70
PRIYADARSHINIFABS 10.1010.1010.1010.10
PSMSPGMILL 5.235.235.235.23
PROFIN 199.15203.00199.10199.30
SHREENATHCOM 0.920.920.920.92
PROCALELECTRONICS 0.690.690.690.66
PGHH 7321.757390.007260.407342.55
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 5.495.495.495.49
PROMPT 19.5019.5019.5019.50
GREENFIRE 1.101.101.001.05
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 5.315.475.225.43
PROZONINTU 49.7049.9046.7547.85
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 82.5082.5082.5082.50
PSL 117.00117.0084.00117.00
PSL 6.006.005.805.97
PFS 46.8547.2045.1046.75
PTC 97.4098.0094.0597.35
PTCIND 308.95327.00308.95324.75
PTL 48.9048.9044.8046.75
PDUMJEIND 13.1913.1912.4313.06
PDMJEPAPER 29.0029.0026.0028.60
PDUMJEPULP 23.5023.5521.4022.05
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 22.2023.1522.2022.90
PSB 62.1062.7060.1061.65
PUNALKALI 16.6017.0015.9116.61
PUNJABCHEM 294.50294.50280.00291.15
PUNJCOMMU 53.0556.0053.0556.30
PUNJABFIBRES 6.006.006.006.00
PUNJAB 3.003.003.003.00
PUNJAB 6.006.006.006.00
PNB 161.90166.70161.05161.10
PUNJABWOOL 1.551.551.491.55
PUNSUMIFOILS 1.251.251.251.25
PUNSUMI 0.700.750.700.70
PURVA 68.3569.0066.3067.70
PURAVI 14.0014.0014.0014.00
PURITYFLEX 1.701.701.701.70
PUROHITCONS 7.137.137.137.50
PURPLEENTERTAINMENT 22.0022.0022.0022.00
PURSHOTTAMINVESTOFIN 16.1316.1316.1316.13
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 6.016.435.916.05
PVR 1604.901627.001581.001598.85
PVVINFRA 12.4212.9912.4013.05
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