Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:24 Apr 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1417.40 [ +1.06% ]TCS 2328.10 [ +0.75% ]

Sensex29655.84
290.54 0.99%

Nifty9217.95
98.55 1.08%

Midcap14625.73
137.81 0.95%

Smallcap15291.26
124.95 0.82%





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
TIGLOBAL 64.0064.0060.2564.50
TIPHARMA 24.0024.0024.0024.00
TSC 40.6040.6010.6040.60
TTL 70.0071.4567.9569.75
TSPIRITUAL 0.560.560.560.58
TVTODAY 275.85279.75273.10272.60
TAALENTERPRISES 180.00183.50180.00185.70
TAAZAINT 13.5913.5913.5912.95
TAICHONBANG 1.541.641.461.62
TAIINDUSTRIES 20.6520.6520.6520.65
TAINWALCHM 58.0058.1556.1557.35
TAJGVK 171.50173.50168.15169.95
TAKE 134.90135.85131.35133.15
TAKSHEEL 3.233.253.103.25
TALAVADI 6.506.506.506.50
TALBROAUTO 165.00168.00162.25162.20
TALBROSENGG 318.00318.00300.00308.75
TALWALKARS 278.00284.90270.45276.70
TAMARAIMILLS 32.0032.0032.0032.00
TAMBOLICAPITAL 101.00101.9599.0099.20
TAMBRAPARNI 1.571.571.571.57
TAMIL 3.203.203.003.20
TAMIL 6.256.256.256.25
TNPL 303.60306.35293.10303.10
TNPETRO 51.4551.6049.0548.40
TNTELE 2.622.712.622.75
TAMILNADHOSPITAL 9.009.009.009.00
TAMILNADUJAI 4.994.994.534.76
TAMILNADU 0.500.500.500.50
TAMILNADUSTEEL 54.8054.8054.8054.80
TAN 70.0070.0070.0070.00
TANEJAERO 63.0065.3061.6063.50
TANFACIND 65.8566.7062.0064.10
TANLA 52.9053.2552.0052.35
TANTIACONS 21.2021.2020.1521.20
TANVI 60.1060.1060.0560.10
TAPARIATOOLS 55.7555.7555.7555.75
TAPURIAH 4.004.004.004.00
TARAJEWELS 43.5044.3042.9043.45
TARAIFOODS 5.805.805.615.72
TARANGPROJECTS 9.349.349.349.34
TARAPUR 8.468.468.058.06
TARGOF 52.5552.5552.5552.55
TARINIINTERNATIONAL 19.6019.6519.3519.70
TARMAT 54.0062.2053.5556.70
TARRIFCINE 13.3713.3713.3713.37
TASHIINDIA 110.75110.75110.75110.75
TASTYBITE 5200.005500.005200.005149.05
TATADVMATL 15.6015.6015.6015.60
TATACHEM 639.40641.10632.10638.20
TATACOFFEE 125.50125.50124.05124.70
TATACOMM 708.00711.00691.10705.40
TATA 7.057.054.855.05
TCS 2300.002337.052283.902311.20
TATAELXSI 1548.551585.001544.701542.85
TATAGLOBAL 151.50153.05151.00151.50
TATA 250.00250.00225.00250.00
TATAINVEST 673.40679.00670.35670.95
TATAMETALI 667.05699.00660.00667.05
TATAMOTORS 440.70449.00439.05440.40
TATAMTRDVR 271.00272.80269.10270.60
TATAPOWER 84.5086.2084.2583.95
TATASPONGE 815.00824.30806.15812.60
TATASTEEL 451.00454.45447.40450.90
TTML 7.107.307.017.07
TATANAGAR 3.754.003.503.50
TATIAGLOBAL 0.280.280.280.28
TAURUS 2.402.402.402.40
TAURUS 4.554.704.554.70
TAURUS 4.005.004.005.00
TAVERNIERRESOURCES 11.6811.6811.6811.17
TATAYODOGA 60.7560.7557.5558.45
TCFCFINANCE 35.0038.0035.0036.65
TCIDEVELOP 368.00380.00368.00365.80
TCIEXP 430.00485.65430.00423.25
TCIFINANCE 26.2028.0026.2027.00
TCIINDUSTRIES 2122.002122.002122.002190.00
TCMLTD 43.0043.0043.0043.00
TCPLPACKAGING 659.90659.90625.00625.75
TDPOWERSYS 231.80238.00228.50228.25
TEA 325.00335.00320.00325.00
TEATIME 2.002.002.002.00
TEAKTEX 2.002.002.002.00
TEAMLEASE 1100.001109.801082.001103.95
TEBMA 2.852.852.852.85
TECHM 427.80431.90424.75426.85
TECHIN 6.206.206.006.29
TECHNEST 1.001.001.001.00
TECHNO 395.00396.00386.05391.50
TECHNOFORGE 11.0711.0711.0711.07
TIIL 444.05472.55444.05465.10
TECHNOFAB 205.85209.75199.00205.25
TECHNOJETCONSULTANTS 53.2053.2053.2053.20
TECHNOLOGY 5.005.005.005.00
TECHNVISIONVENTURES 205.00219.75205.00212.75
TECHTRANPOLYLENSES 3.613.613.613.44
TECHTREKINDIA 7.087.087.087.08
TECILCHEM 1.601.601.601.60
TECPRO 4.574.574.204.53
TEEMLABORATORIES 17.5017.5017.5017.50
TEESTAAGRO 27.8027.8027.8027.80
TEJINFOWAYS 0.000.000.000.00
STERLINGSPINNERS 17.0017.0017.0017.00
TEJNAKSHHC 351.75351.75351.75351.75
TEJOOMALS 1.501.751.501.50
TEKNOMINAQUA 0.900.900.900.90
TELECANORGLOBAL 5.615.615.615.35
TELEMARINE 0.280.300.280.29
TELEDATAIT 0.120.130.120.12
TELEMATICS 8.758.758.758.75
TELEPHNCAB 1.501.801.351.70
TELESYSINFOINFRA 3.333.333.333.33
TEMPTATIONFOODS 3.924.083.784.02
TENTIWALWP 6.556.556.556.55
TERASOFT 107.00108.50105.05104.35
TERAITEA 63.5063.5058.0560.15
TERRAFORMMAGNUM 7.557.557.557.55
VULCANENG 8.188.588.188.58
TERRYFABINDIA 2.102.102.102.10
TERRYGOLDINDIA 1.101.101.101.10
TETRAHEDRON 2.702.702.502.70
TEXELINDUSTRIES 0.650.650.650.65
TEXINFRA 43.0043.5042.3042.80
TEXRAIL 96.85100.3095.3095.85
TEXMOPIPES 28.0028.2027.6027.35
TEXPLASTINDUSTRIES 17.0517.0517.0517.05
TGBHOTELS 56.9057.5055.5056.40
THACKER 298.00298.00298.00284.00
THAKKERSDEVELOPERS 78.8578.8578.8575.10
THAKRALSERVICES 5.705.705.706.00
THAMBBIMODERN 7.667.667.667.66
THANAELECTRIC 5.595.595.595.59
THANGAMAYL 249.75259.90248.00248.05
THANJAVUR 28.0028.0028.0028.00
THAPARAGRO 4.004.003.504.00
THAPARCONCAST 1.601.601.601.60
THAPAREXPORTS 3.503.503.503.50
THAPAR 2.252.452.252.45
THAPAR 13.0015.0013.0015.00
THAPRISPAT 2.102.102.102.10
THAPAR 3.503.503.503.50
BYKE 207.95211.20206.40205.95
HITECHGEAR 354.00365.60353.00356.60
RAMCOCEM 676.30695.00676.00676.30
THEMISMED 614.00614.00604.75615.00
THERMAX 1017.151067.851012.001017.15
THIAGARAJAR 200.00200.00200.00200.00
THIRANIPROJECTS 0.000.000.000.00
THIRDWAVEFINANCIAL 9.369.369.369.36
THIRUSUGAR 65.0066.0064.7065.70
TIRUMALCHM 877.50892.85877.05877.40
THOMASCOOK 216.90219.15216.15215.50
THOMASCOTT 12.9012.9012.8513.40
THYROCARE 729.00740.00724.30727.20
TIDEWATER 6119.906133.755989.006024.20
TIGERLOGISTICS 223.00231.70207.25220.00
TIJARIA 10.6010.839.219.85
TIL 325.00325.25320.25322.95
TILAKFIN 1.691.691.691.69
TI 12.8912.9512.7112.88
TIMBOR 2.212.212.212.21
TIME 1.251.251.251.25
TIMETECHNO 119.95121.15118.00118.65
TIMESGTY 38.2539.3035.6537.45
TIMEXWATCH 52.2552.2550.5052.25
TIMKEN 710.00732.55710.00719.25
TINA 3.903.903.303.75
TINNAFINEX 6.006.006.006.00
TINNAOILS 2.502.502.502.50
TINNARUBBER 77.9077.9077.9077.90
TINPLATE 93.0094.6090.5088.40
TIPSINDLTD 69.6071.7069.0068.75
TIRRIHANNAH 46.0046.0046.0046.00
TIRTHPLASTIC 0.800.800.800.80
TIRUMALA 0.100.100.100.10
TIRUPATIFIBRES 12.7012.7012.7012.70
TIRUPATIFIN 0.000.000.000.00
TIRUPATIFIN 152.00152.00149.80150.00
TIRUPATIFOAM 54.0554.0554.0554.05
TIRUPATIINDUSTRIES 22.1022.9022.0023.15
TIRUPATIINKS 1.671.671.671.75
TIRUPATISARJAN 26.7526.7524.0024.50
TIRUPATI 1.251.251.251.25
TIRUPATISTARCH 19.1019.1019.1019.10
TTL 11.2411.2510.6011.15
TITAANIUMTEN 15.5015.7515.5015.75
TWL 116.55118.20116.10116.00
TITAN 1.201.201.201.20
TITANBIOTECH 43.6045.9543.6043.80
TITAN 480.00485.70475.45479.30
TITANFOODS 0.200.200.200.20
TITANSECURITIES 2.822.822.822.82
TITANTRADING 11.5511.5511.5511.55
TIVOLICONSTRUCTION 12.1012.1012.0012.00
TMTINDIA 2.002.002.002.00
TODAYS 2.853.022.742.88
TOHEAL 3.053.053.053.05
TOKYOFINANCE 8.208.208.208.20
TOKYOPLAST 133.00136.00131.00132.30
TOLANIBULK 8.808.808.808.80
MSSHOES 52.0052.0050.0050.50
TOOR 0.600.600.600.60
TOP 0.751.000.751.00
TOPMEDIA 0.250.250.250.25
TOPTELEMEDIA 0.800.800.600.70
MANGLAM 3.503.503.503.50
TORRENGUJ 162.00166.00162.00163.40
TORNTPHARM 1431.251475.501420.101438.15
TORNTPOWER 220.65233.95219.90219.60
TOSHAINTERNATIONAL 0.800.800.800.80
TOTALHOSPITALITY 2.152.152.052.15
TFCILTD 84.4092.5084.2083.25
TOWASOKKI 6.366.366.366.36
TOWELSINDIA 6.546.546.546.54
OJASASSET 2.162.272.152.17
TOYAMAELECTRIC 11.2411.2411.2411.24
TPINDIA 2.152.152.152.05
TPLPLASTEH 502.00545.00499.00487.05
TRACKPARTSOF 17.0017.0017.0017.00
TRADEWINGSLTD 83.1583.1583.1579.20
TRANSAGRO 5.005.005.005.00
TRANSASIA 2.852.852.852.85
TRANSFINANCIAL 19.9519.9519.9519.95
TRANSFREIT 9.519.519.519.51
ROHIT 10.0010.0010.0010.00
TRANSINDIA 1.301.301.301.30
TRANSMEDICARE 8.008.008.008.00
TRANSTECHNO 0.260.270.260.27
TRANSASIA 8.008.008.008.00
TRANSCHEM 34.8034.8034.8034.15
TRANSCONRESEARCH 0.800.800.800.80
TRANSCORPINTERNATION 19.8019.8018.5018.20
TRIL 422.30430.00422.00428.00
TRANSGENE 1.972.121.942.02
TRANSGLOBEFOODS 10.4710.479.559.99
TRANSLAM 2.502.502.252.25
TRANSMEDICAINDIA 7.007.007.007.00
TRANSPEK 623.80624.00600.00610.00
TCI 235.25240.00232.40233.70
TRANSPOWERENGINEERIN 4.004.004.004.00
TRANSTREAMINDIACOM 4.054.253.954.25
TFL 10.2510.2510.1010.23
TRAVANCORE 52.5052.5052.5052.50
TRCFINANCIAL 6.716.716.716.71
TREEHOUSE 19.0019.0018.8018.80
TREND 1.101.101.001.00
TREND 2.302.302.302.30
TRENDELECTRONICS 20.0021.0020.0020.80
TRENT 263.55267.40247.25263.95
TREZER 3.503.502.502.50
TRF 256.10276.00256.00253.45
TRIAFINE 1.601.601.601.60
TBZ 84.0591.0084.0585.15
TRIBHUVANHOUSING 0.240.240.240.24
TRIBOLOGY 22.7522.7522.7522.75
TRICOMFRUIT 2.332.442.332.44
TRICOM 0.770.770.770.77
TRIDENT 84.2085.6084.1084.10
TRIDENTPROJECTS 3.353.353.353.35
TRIDENTTOOLS 20.4520.4520.4520.45
TRIDEVINFRAESTATES 3.933.933.933.93
TRIGON 3.103.103.103.10
TRIGYN 118.70121.00115.20119.05
TRIJALINDUSTRIES 1.711.711.711.71
TRILLENIUMTECHNOLOGI 2.452.452.452.45
TRILOGICDIGITAL 4.604.804.504.50
TRIMURTEE 13.5013.5013.5013.50
TRIMURTHI 8.828.828.558.40
TRIMURTI 3.503.503.003.00
TRINA 5.505.505.505.50
TRINETHRAINFRA 0.210.210.210.21
INDOZINC 79.9579.9579.9584.15
TRINITYBIOTECH 3.603.603.603.60
TRINITYLEAGUE 5.425.425.425.42
TRINITYTRADE 0.490.490.490.49
TRIOMERCANTILE 17.0017.8516.9517.00
TRIOCHEMPRODUCTS 17.4017.4017.4017.40
TRIPEXOVERSEAS 1.701.701.601.60
TRISHAKTIELECTRONICS 7.717.717.718.10
TRITONCORP 0.330.330.330.34
TRITONVALVES 1300.001310.001295.001298.40
TRIUMPHINTERNATIONAL 2.502.502.292.30
TRIVENI 98.7099.5096.0097.40
TRIVENIENTERPRISES 80.4880.4880.4880.48
TRIVENSHET 32.8534.8032.8533.85
TRITURBINE 142.25143.20140.00140.30
CAREWELLINDUSTRIES 5.375.375.375.37
RAJANIEXTRACTIONS 14.4514.4514.4514.45
TROPICAL 8.008.008.008.00
TRUPTITWISTERS 0.100.100.100.10
TSLINDUSTRIES 2.102.102.102.10
TTG 0.800.800.800.80
TTIENTERPRISE 2.722.722.302.50
TTKHLTCARE 793.05810.00785.50790.00
TTKPRESTIG 6600.006669.956450.006554.65
TUBEINVEST 702.30705.00688.00691.50
TUBETECSEAMLESS 5.005.005.005.00
TUDOR 69.2069.2569.2069.25
TULASEEBIOETHANOL 11.7911.7911.7911.79
TULIP 5.255.255.255.25
TULIPSTAR 55.9556.0055.9556.00
TULIP 1.481.551.411.53
TULIVEDEV 163.00163.00163.00163.00
TULSI 3.904.293.903.90
TULSYAN 14.7515.3514.7515.50
TUMUSELE 30.9530.9530.9530.95
TUNGABHADRA 5.005.505.005.00
TUNGABHADRA 2.502.502.502.50
TUNITEXTILE 0.490.490.490.49
TURBO 11.0011.0011.0011.00
TURBOTECHENGINEERING 1.851.851.851.85
TUSCON 54.5054.5054.5054.50
TUTICORALK 13.2513.6513.2013.00
TUTISTECHNOLOGIES 2.672.672.672.67
TVVISION 241.00261.00235.65243.60
TV18BRDCST 42.5042.8541.7042.05
TVSELECT 199.70203.00196.10197.70
TVS 24.2524.6024.2524.60
TVSMOTOR 485.60489.00480.95482.95
TVSSRICHAK 3845.003956.253819.703810.80
21STCENMGM 23.5523.5523.5523.10
TWENTY 2.402.402.402.40
TWILITAKA 2.882.882.882.88
TWINROSES 3.673.673.673.67
TWINSTARINDUSTRIES 1.861.951.771.86
TYCHEINDUSTRIES 75.3081.4075.3079.60
TYPHOONFIN 18.3018.3018.3018.30
TYPHOONHOLDINGS 7.307.307.307.30
TYROONTEA 59.0059.0057.0557.00

Market on Mobile




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