Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:23 Feb 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1182.75 [ -2.05% ]TCS 2481.80 [ +2.92% ]

Sensex28892.97
28.26 0.10%

Nifty8939.50
12.60 0.14%

Midcap13532.11
25.18 0.19%

Smallcap13587.78
14.75 0.11%





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 24.0524.1023.1524.05
PCICHEMICAL 5.205.205.205.20
PCPRODUCT 12.5012.5012.5011.91
PIIND 860.00863.65850.05855.65
PLFIN 2.902.902.902.90
PRCEMENTS 26.0026.0026.0026.00
PBFILMS 6.436.436.436.43
PHCAP 32.9032.9032.9032.90
PGINDUSTRY 13.7713.7713.7713.12
PMTELELINNKS 6.776.776.776.77
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 127.05127.10127.05127.00
PACKTECHINDUSTRIES 1.401.401.401.40
PACTIND 3.723.723.613.80
PADAMCOTTON 23.3523.3523.3523.35
PADMALAYAT 1.471.471.331.40
PADMANABHALLOYS 28.6028.6028.6028.60
PADMANABH 60.6061.0057.0058.10
PADMINPOLY 6.006.405.606.20
PAEL 14.5014.8013.4513.37
PAGARIAENERGY 4.704.704.704.70
PAGEIND 13840.0014077.0013808.1013880.90
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 0.550.570.550.57
PALCOMETALS 26.9526.9526.9526.95
PALREDTEC 107.05111.00107.05113.20
PALS 25.0025.0025.0025.00
PALSOFTINFOSYSTEMS 8.258.258.258.25
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 4.084.084.084.08
SRGINFOTEC 0.390.390.380.39
PAN 4.504.504.504.50
PANINDIA 0.250.250.250.25
PANACEABIO 153.45158.90152.75153.75
PANAFICINDUSTRIALS 11.9011.9011.9012.50
PANAMAPET 119.00132.60119.00118.25
PANASONIC 373.00376.50373.00374.20
PAVCI 29.5029.5029.1029.15
PANCARBON 478.95478.95456.05456.75
LAKHNNATNL 284.95284.95280.00279.05
PANCHMACEM 0.550.550.550.55
PANCHMSTEL 33.0033.1033.0033.80
PANCHSHEEL 108.00110.00108.00110.90
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 53.0053.5551.1554.00
PANKAJPOLYMERS 13.6913.6913.6913.69
PANORAMUNI 9.019.508.909.11
PANTHERINDUSTRIAL 37.9537.9537.9537.95
PANYAMCEM 84.0084.9582.0082.70
PAPPILON 3.253.753.253.75
PARABINFRA 12.3612.3612.3612.36
PARABDRUGS 8.679.008.678.83
PARAGMILK 223.80226.35220.55223.80
PARAGONFINANCE 9.249.249.249.24
PARAKARAM 0.700.700.700.70
PARAMANI 3.703.703.703.70
PARACABLES 3.804.123.803.93
PARAMOUNTCOSMETICS 43.9043.9043.9043.90
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 0.180.200.180.19
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 30.7030.8528.1030.15
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 10.9210.9210.9210.92
PARLESOFTWARE 9.9510.509.9310.47
PARMAX 5.005.005.005.00
PARNAMICREDITS 15.0015.0014.4514.45
PARNAXLAB 42.1545.9542.1544.70
PARO 1.301.301.301.30
PARRYSUGAR 61.5062.0060.5061.10
PARSH 67.5070.0067.5070.00
PARSHARTIINVESTMENT 8.248.248.248.24
PARSHWANATHCORPORATI 11.6011.6011.6011.60
PARSOLICORPORATION 16.7518.1016.7018.05
PARSVNATH 13.5013.5013.2613.42
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 2.772.772.772.77
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 23.5023.5022.8023.25
PASUPATI 10.0010.509.309.90
PASUPATIFINCAP 5.565.565.565.31
PASUPATI 1.001.001.001.00
PASUPATSPG 18.0518.0518.0518.05
PASUPATI 17.0017.0017.0017.00
PATDIAM 106.00106.00104.50105.00
PATELENG 77.7577.9076.6577.90
PATEL 1.901.901.901.90
PATINTLOG 77.0077.0075.5076.30
PATELSAIRTEMP 184.05188.95184.00187.05
PATWIDECOM 2.502.502.502.50
PATHEJAFOR 1.301.301.301.30
PATIDARBUILDCON 12.4712.4712.4612.70
PATNIENGINEERING 10.0010.0010.0010.00
PATODIA 3.103.103.103.10
PATSPINLTD 14.4514.6413.6514.03
PAULMER 3057.003175.003057.003075.00
PAUSHAKLTD 609.70609.90582.70592.95
PAWAN 7.007.007.007.00
PAWAN 550.00550.00550.00550.00
PAWANSUTHOLDINGS 8.508.808.108.50
PAZELINT 1.301.301.301.30
PESTICIDES 2.902.902.902.90
PBMPOLYTEX 79.0079.0077.0578.00
PCJEWELLER 377.90383.65373.35377.40
PCI 23.0023.0023.0023.00
PCSTECHNOLOGY 26.6528.0026.2528.00
PDSMFL 153.85154.50150.00151.80
PEPL 1.121.221.121.22
PGIL 149.60150.50149.60145.00
PEARLGLOBL 47.1047.2046.8546.85
PEARLPOLY 33.0036.0032.8032.65
PECOSHOTELS 112.20112.20112.20112.20
PEECEE 75.9075.9070.1072.00
PEETISECURITIES 5.976.265.686.26
PEGASUS 3.003.003.003.00
PENINLAND 17.0417.2016.4316.72
PENPEBS 115.85122.95115.85116.70
PENIND 42.7042.7042.2542.05
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 0.690.700.660.67
PENTOKEYORGANY 11.4011.4011.4011.40
PEOPLESINVESTMENT 11.0011.0011.0011.00
PERFECTCIRCLE 33.1534.0533.1534.00
PERFECT 0.000.000.000.00
PERFECTOCTAVEMEDIA 2.732.972.732.84
PERFECTPACLTD 129.45130.00129.45123.85
PKTEA 0.000.000.000.00
PERKPHARMACEUTICALS 1.981.981.981.98
PERMAGNET 26.8026.9026.0026.85
PERSIANCARPET 1.901.901.901.90
PERSISTENT 629.65630.00621.75631.65
PCL 20.2020.2018.8518.85
STARVOXEL 9.609.609.609.60
PETPLASTICS 123.50123.50123.50123.50
PETRONENGG 135.00136.90133.00134.40
PETRONET 398.00406.00396.00397.35
PFIMXPHARM 2.002.002.002.00
PFIZER 1785.851785.851765.001768.55
PFLINFOTECH 14.9515.7514.1514.85
PGEL 183.95190.55183.15184.95
PGFOILS 105.90107.95101.50105.45
PHTRADING 2.702.702.702.70
PHAARMASIALTD 18.0518.7518.0518.40
PHAR-EAST 2.802.802.802.80
PPIL 6.006.005.005.25
PHARMAIDS 4.714.714.714.71
PHARMEDCHEMICALS 4.804.803.854.40
PHELIXAPPLIANCES 1.001.001.001.00
PHILIPS 99.00105.4599.00104.05
PHILIPCARB 293.00295.25285.10289.20
PHOENXINTL 10.3810.389.509.56
PHOENIXLL 160.85160.85156.00159.85
PHOENIXLTD 370.00382.45353.20362.70
PHOENIXTOWNSHIP 9.759.759.759.75
PHOTONCAPITAL 13.1213.1213.1212.50
PHOTOQUIPINDIA 22.7522.7522.7521.70
PHYTOCHEM 47.9049.0046.5547.30
PICCADILYAGRO 10.3710.8410.3710.37
PICCADSUG 9.2910.349.299.84
PICTUREHOUSEMEDIA 5.716.005.705.99
PIDILITIND 696.00702.75686.00695.15
PIH 121.20121.20121.20121.20
PIL 365.00369.00358.00367.30
PILITA 16.4516.5016.0016.25
PILANIINVS 1775.001820.001766.001736.20
PINCON 66.4567.5065.6066.20
PINEANIMATION 25.0025.6025.0025.60
PINKYCHEMICALS 1.001.001.001.00
PIONEERAGRO 9.109.109.109.10
PIONEERAUTO 1.501.501.501.50
PIONEER 2.303.902.303.90
PIONDIST 178.80182.95178.00181.35
PIONEEREMB 50.1552.0049.9049.80
PIONEERINV 49.7549.7549.7549.75
PIONEER 1.801.801.801.80
PEL 1900.001906.751850.001897.95
PIRGLASS 138.75138.85138.50138.60
PIRPHYTO 90.4090.9589.7090.20
PITAMBARCOATED 1.471.471.471.47
PITHAMPURPOLY 14.7014.7014.7014.70
PITTILAM 66.0566.0563.6066.15
PITTIEFIN 2.402.402.402.40
PITTSBURGHIRON 10.1510.259.5610.08
PIXTRANSMISSION 131.45132.00125.50128.35
PIYUSHSTEELS 1.051.051.051.05
PLANTERSPOLYSACK 85.5085.5085.5085.50
PLASTIBLEN 482.40495.00478.10473.80
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 0.460.470.450.46
PNBEQ 6.206.206.206.20
PNBGILTS 56.2556.9055.1056.00
PNBHOUSING 1081.001116.851081.001098.10
PNBMF 7.207.207.207.20
PNBPRM 14.0014.0014.0014.00
PNC 5.505.505.505.50
PNCINFRA 103.00103.50101.20101.50
PNEUMATIC 1170.001178.001155.001152.90
POCHIRAJU 7.857.987.717.79
POCLENT 79.0579.1576.6079.15
PODDARDEV 950.00950.00950.00943.55
PODARPIGMT 252.00258.00252.00251.05
POINTPLAST 3.254.003.254.00
POKARNA 1064.001064.001046.951065.95
POLARIND 1.101.101.101.10
POLAR 5.005.005.005.00
POLARPHARMA 0.820.820.820.82
POLARIS 179.10183.95179.00178.60
POLOHOTELS 9.109.309.099.09
POLSONLTD 7700.007810.007400.007700.00
POLYMED 490.00494.65489.55494.55
POLYCHEM 419.00431.55419.00411.00
POLYCONINTERNATIONAL 18.0518.0518.0518.05
POLYGENTATECHNOLOGIE 16.2516.2516.2516.25
POLYLINKPOLYMERS 10.0310.0310.0310.15
POLYMACTHER 36.0036.0036.0036.00
POLYMEMAC 13.5013.5013.5013.80
POLYPLEX 369.00375.10369.00372.50
POLYSPINEX 78.2084.0078.1082.00
POLYTEXINDIA 3.273.273.273.27
PONDICHERRY 2.102.102.102.10
PONDICHERY 10.7510.7510.7510.75
PONDYOXIDE 333.00336.95325.10330.65
PONNIERODE 209.20210.05205.00209.45
PONNIORISA 4.655.244.654.95
POOJAENTERTAINMENT 15.6015.6015.6015.60
POOJA 2.503.002.002.75
POONADAL 31.0532.0031.0031.75
POONAMRASAYAN 2.302.302.302.30
POONAM 16.0016.0016.0016.00
POPULARESTATE 12.7212.7212.7212.72
PORWALAUTO 41.9041.9039.6039.95
PELTD 10.5810.5810.5810.58
POTISPOWER 1.651.651.551.55
PFC 138.20138.30134.35137.55
POWERGRID 201.30202.15198.60201.30
POWERMECH 445.00446.55440.00443.65
POWERCELL 9.009.009.009.00
POWERFLOW 0.600.600.600.60
POWERHOUSEFITNESS 12.5012.5012.5012.50
POWERSOFTGLOBAL 1.221.261.181.24
POWERTRAC 12.5012.5012.5012.50
POYSHA 3.503.503.503.50
PPAP 215.95224.00213.00214.20
PRABHAT 127.00129.00125.75127.25
PRABHAT 69.1569.1569.1569.15
PRABHAVINDUSTRIES 1.921.921.921.92
PRADEEPMETALS 60.2063.2560.0061.80
PRADIP 3.433.433.403.34
PRAGBOSIMI 3.913.923.633.75
CLASSICG 5.405.405.405.40
PRAJIND 79.9079.9077.3578.00
PRAENG 12.3512.8012.3512.83
PRAKASHCERAMICS 10.6510.6510.6510.65
PRAKASHCON 4.644.694.544.65
PRAKASHFOTRAN 25.5026.4022.6022.60
PRAKASH 80.9081.3578.1580.55
PRAKASH 1.501.501.501.50
PRAKASH 42.0042.0042.0042.00
PRAKASHSOLVENT 7.908.007.908.00
PRAKASHSTL 1.391.451.381.42
PRAKASHWM 28.0529.2528.0528.55
PRAMADAFINVEST 50.0050.0050.0050.00
PRAMANCAPITAL 33.4533.4533.4533.45
PRAMILA 23.0023.0023.0023.00
PRANAVADITYASPINNING 25.5026.0025.2526.35
PRASHANTINDIA 1.151.201.151.20
PRATAPSTEEL 7.008.006.008.00
PRATIBHA 12.5612.6412.4612.57
PRATIKPANELS 3.913.913.553.73
PRATIKSHACHEMICALS 6.706.706.136.13
PRAVEENPROPERTIES 6.306.306.306.30
PRECIOUSTRADING 50.0050.0050.0050.00
PRECAM 157.15157.15153.30154.70
PRECISIONCONTAINEURS 0.580.580.580.56
PRECISIONELECTRONICS 31.2531.2531.2531.25
PRECSNFAST 1.301.301.201.20
PRECISION 12.4512.4512.4512.45
PRECWIRE 120.80121.65120.00121.00
PRECOT 35.0537.0035.0536.00
PREMSOMANI 4.854.854.854.85
PREMCOGLOBAL 480.00480.00430.00474.30
PREMIER 3.003.003.003.00
PREMIERCAPITAL 279.30279.30279.30279.30
PREMIERENERGY 4.934.934.934.93
PREMEXPLN 346.00349.50345.00345.95
PREMIERINDUSTRIES 2.502.502.502.50
PREMIER 0.850.850.850.85
PREMIER 33.0033.4032.4533.30
PREMIERPIPES 1.121.121.121.12
PREMIER 2.002.002.002.00
PREMIERPOL 34.4034.4034.4034.40
PREMIERPROTEINS 1.001.001.001.00
PREMIERSYNTHETICS 25.8025.8025.3025.30
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 23.0023.0020.0021.65
PRESHAMETALLURGICAL 38.9538.9538.9538.95
PRESIDENCYSHOE 4.254.254.254.25
PRESSMN 62.9063.9061.1061.95
PRESSURESENSITIVE 8.038.038.038.03
PRESTIGE 170.00172.90170.00171.60
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 95.9095.9092.7094.65
PRIMAAGRO 8.538.538.538.53
PRIMAINDUSTRIES 9.259.259.008.86
PRIMAPLASTICS 239.30245.00230.05228.45
PRIMECAPITAL 5.395.395.395.39
PFOCUS 84.3085.0083.7585.00
PRIMEINDUSTRIES 0.760.760.760.76
PRIME 2.002.002.002.00
PRIMEPETRO 3.003.003.003.00
PRIMEPROPERTY 30.3031.0030.0530.10
PRIMESECU 26.5027.7526.3026.90
PRIMESOLVENT 1.901.901.901.90
PRIME 1.251.251.251.25
PRIMEURBAN 34.0039.4034.0037.45
PRIMUS 1.951.951.951.95
PRISMCEM 94.9596.4094.2594.15
PRISMFINANCE 19.8519.8519.8519.85
PRISMINFORMATICS 7.007.006.656.65
PRISMMEDICO 44.7045.1044.0543.60
PRISMMERCANTILE 6.506.506.506.50
PRISMMILLS 2.052.052.052.05
PRITHVI 1.281.281.281.28
PRITHVISOF 42.2542.2538.2538.25
PNC 22.6523.0021.5522.65
PRIYADYES 38.0038.0038.0040.00
PRIYADARSHINIFABS 10.1010.1010.1010.10
PSMSPGMILL 5.235.235.235.23
PROFIN 134.70144.00134.70141.75
SHREENATHCOM 1.201.201.201.20
PROCALELECTRONICS 0.520.520.520.52
PGHH 7045.407074.907005.057055.15
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 4.324.324.324.12
PROMPT 19.5019.5019.5019.50
GREENFIRE 1.351.481.351.36
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 4.274.384.274.28
PROZONINTU 35.6035.9534.9035.10
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 89.1089.1089.1089.00
PSL 117.00117.0084.00117.00
PSL 7.707.706.687.05
PFS 42.0042.2040.9042.05
PTC 90.3090.8089.0090.25
PTCIND 273.15274.00262.00273.50
PTL 138.15139.00137.55138.10
PDUMJEIND 10.6511.0010.6510.99
PDMJEPAPER 20.0020.0519.6520.65
PDUMJEPULP 20.2520.3519.6020.50
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 21.5521.7521.2021.50
PSB 52.0053.1051.2553.00
PUNALKALI 14.7514.9014.6514.85
PUNJABCHEM 283.05286.00281.00283.20
PUNJCOMMU 48.5548.5547.7049.10
PUNJABFIBRES 6.006.006.006.00
PUNJAB 3.003.003.003.00
PUNJAB 6.006.006.006.00
PNB 142.00143.40140.00142.05
PUNJABWOOL 1.551.551.491.55
PUNSUMIFOILS 1.251.251.251.25
PUNSUMI 0.700.750.700.70
PURVA 50.6050.9549.5549.80
PURAVI 14.0014.0014.0014.00
PURITYFLEX 1.701.701.701.70
PUROHITCONS 5.865.865.865.86
PURPLEENTERTAINMENT 18.0018.0018.0017.35
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 4.904.954.814.90
PVR 1264.101277.951250.151261.70
PVVINFRA 12.7013.1512.4012.47
PSTL 5.785.785.245.29
BCBFIN 18.5518.5518.5518.55

Market on Mobile




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