Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:27 Feb 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1238.90 [ +4.75% ]TCS 2489.85 [ +0.32% ]

Sensex28812.88
-80.09 -0.28%

Nifty8896.70
-42.80 -0.48%

Midcap13533.78
1.67 0.01%

Smallcap13609.88
22.10 0.16%





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 53.9053.9053.9053.90
TIPHARMA 24.0024.0024.0024.00
TSC 40.6040.6010.6040.60
TTL 54.5056.7554.5055.15
TSPIRITUAL 0.580.610.580.59
TVTODAY 265.00265.00260.05265.25
TAALENTERPRISES 153.05164.95153.05162.65
TAAZAINT 11.3911.3911.3911.98
TAICHONBANG 1.541.641.461.62
TAIINDUSTRIES 23.6025.6523.0023.95
TAINWALCHM 44.1046.4044.1044.55
TAJGVK 128.40128.40125.75127.45
TAKE 137.00138.30135.55136.70
TAKSHEEL 3.233.253.103.25
TALAVADI 6.506.506.506.50
TALBROAUTO 132.05132.25130.00132.05
TALBROSENGG 308.00314.50294.00305.85
TALWALKARS 209.00224.90209.00210.85
TAMARAIMILLS 32.0032.0032.0032.00
TAMBOLICAPITAL 113.40113.40104.75107.70
TAMBRAPARNI 1.571.571.571.57
TAMIL 3.203.203.003.20
TAMIL 6.256.256.256.25
TNPL 354.00354.00342.00349.45
TNPETRO 29.0031.6029.0030.40
TNTELE 4.034.384.014.22
TAMILNADHOSPITAL 9.009.009.009.00
TAMILNADUJAI 4.734.734.734.51
TAMILNADU 0.500.500.500.50
TAMILNADUSTEEL 54.8054.8054.8054.80
TAN 70.0070.0070.0070.00
TANEJAERO 48.0050.0046.5547.10
TANFACIND 58.1561.4558.1560.05
TANLA 54.3054.5053.5054.15
TANTIACONS 23.3523.3521.2522.25
TAPARIATOOLS 55.7555.7555.7555.75
TAPURIAH 4.004.004.004.00
TARAJEWELS 41.0541.7040.5041.30
TARAIFOODS 3.793.793.793.61
TARANGPROJECTS 9.349.349.349.34
TARAPUR 7.758.007.507.70
TARGOF 52.5552.5552.5552.55
TARINIINTERNATIONAL 19.8021.6519.8019.85
TARMAT 53.0056.0051.5051.25
TARRIFCINE 13.3713.3713.3713.37
TASHIINDIA 100.50100.50100.50100.50
TASTYBITE 4940.004940.004721.004860.35
TATADVMATL 15.6015.6015.6015.60
TATACHEM 576.85576.85563.05576.45
TATACOFFEE 121.35121.85120.00121.05
TATACOMM 743.00745.00728.00742.10
TATA 7.057.054.855.05
TCS 2481.002500.002473.052481.65
TATAELXSI 1475.001533.201472.001471.50
TATAGLOBAL 139.45140.55138.75139.25
TATA 250.00250.00225.00250.00
TATAINVEST 591.00594.80584.10591.75
TATAMETALI 462.50492.20461.00465.45
TATAMOTORS 465.00465.00455.10462.00
TATAMTRDVR 281.70282.00275.65281.75
TATAPOWER 83.5083.9582.5583.50
TATASPONGE 619.00624.90613.25618.55
TATASTEEL 484.00488.00479.55485.10
TTML 6.596.886.596.59
TATANAGAR 3.754.003.503.50
TATIAGLOBAL 0.340.340.320.32
TAURUS 2.402.402.402.40
TAURUS 4.554.704.554.70
TAURUS 4.005.004.005.00
TAVERNIERRESOURCES 12.9612.9612.9612.96
TATAYODOGA 52.2054.0052.2052.20
TCFCFINANCE 36.0036.0032.6034.20
TCIDEVELOP 340.00350.00340.00349.50
TCIEXP 290.00293.85288.05292.75
TCIFINANCE 26.1026.1024.7525.50
TCIINDUSTRIES 1759.001770.001759.001760.00
TCMLTD 43.4043.4043.4043.40
TCPLPACKAGING 579.00584.95575.00579.45
TDPOWERSYS 157.70159.90156.50158.30
TEA 325.00335.00320.00325.00
TEATIME 2.002.002.002.00
TEAKTEX 2.002.002.002.00
TEAMLEASE 864.70864.80855.00861.10
TEBMA 2.852.852.852.85
TECHM 503.00510.30495.00503.20
TECHIN 4.234.374.234.22
TECHNEST 1.001.001.001.00
TECHNO 369.75374.05368.25369.65
TECHNOFORGE 11.0711.0711.0711.07
TIIL 410.20410.20395.00414.85
TECHNOFAB 186.65192.00186.65189.05
TECHNOJETCONSULTANTS 53.2053.2053.2053.20
TECHNOLOGY 5.005.005.005.00
TECHNVISIONVENTURES 186.00186.00186.00186.00
TECHTRANPOLYLENSES 3.503.503.363.36
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 22.4022.4022.4023.55
TEJINFOWAYS 0.000.000.000.00
STERLINGSPINNERS 17.0017.0017.0017.00
TEJNAKSHHC 699.00699.00699.00699.00
TEJOOMALS 1.501.751.501.50
TEKNOMINAQUA 0.900.900.900.90
TELECANORGLOBAL 5.505.885.505.60
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 6.506.506.506.50
TERASOFT 92.0092.4588.6591.05
TERAITEA 63.2563.2559.2062.25
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 42.2542.8542.0042.50
TEXRAIL 90.0590.3088.0089.55
TEXMOPIPES 20.2520.9020.1520.40
TEXPLASTINDUSTRIES 17.0517.0517.0517.05
TGBHOTELS 60.7561.9060.0060.25
THACKER 236.00236.00236.00236.00
THAKKERSDEVELOPERS 83.7083.7083.7079.80
THAKRALSERVICES 6.516.516.516.51
THAMBBIMODERN 7.107.107.107.10
THANAELECTRIC 5.595.595.595.59
THANGAMAYL 201.85201.90194.55199.90
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 177.75179.00174.55177.70
HITECHGEAR 302.00305.00297.00297.70
RAMCOCEM 653.00658.75650.00652.50
THEMISMED 566.50611.00566.50610.00
THERMAX 850.00867.00846.00851.15
THIAGARAJAR 200.00200.00200.00200.00
THIRANIPROJECTS 0.000.000.000.00
THIRDWAVEFINANCIAL 9.369.369.369.36
THIRUSUGAR 61.0061.8560.3561.25
TIRUMALCHM 860.95875.10841.10853.10
THOMASCOOK 195.00195.25191.00192.15
THOMASCOTT 15.0015.0014.9514.95
THYROCARE 708.05708.75699.00709.45
TIDEWATER 6020.006069.006001.006028.90
TIGERLOGISTICS 236.10240.00232.05236.00
TIJARIA 7.997.997.417.62
TIL 295.60297.00292.75294.60
TILAKFIN 1.691.691.691.69
TI 13.9014.1613.9014.01
TIMBOR 2.212.212.212.21
TIME 1.251.251.251.25
TIMETECHNO 94.5096.9093.6094.20
TIMESGTY 40.1540.1540.0038.25
TIMEXWATCH 54.5058.5053.9554.20
TIMKEN 608.00614.10603.50610.15
TINA 3.903.903.303.75
TINNAFINEX 6.006.006.006.00
TINNAOILS 2.502.502.502.50
TINNARUBBER 77.0077.0077.0077.00
TINPLATE 80.3581.6080.0080.25
TIPSINDLTD 59.0059.0057.8059.20
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 66.0066.0066.0069.00
TIRUPATIINDUSTRIES 18.9019.6018.1518.85
TIRUPATIINKS 1.822.001.821.91
TIRUPATISARJAN 24.2024.2023.0023.35
TIRUPATI 1.251.251.251.25
TIRUPATISTARCH 23.0023.0023.0023.00
TTL 12.4912.7012.0712.29
TITAANIUMTEN 15.7515.7515.0015.00
TWL 103.90104.30101.60103.00
TITAN 1.201.201.201.20
TITANBIOTECH 41.0543.9541.0542.65
TITAN 432.65437.60426.00432.65
TITANFOODS 0.200.200.200.20
TITANSECURITIES 2.112.112.112.11
TITANTRADING 11.5511.5511.5511.55
TIVOLICONSTRUCTION 12.1012.1012.0012.00
TMTINDIA 2.002.002.002.00
TODAYS 2.402.532.342.41
TOHEAL 3.053.053.053.05
TOKYOFINANCE 9.009.008.908.60
TOKYOPLAST 102.10103.00101.00102.40
TOLANIBULK 8.808.808.808.80
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 1308.001349.001300.001295.55
TORNTPOWER 199.25204.75199.25200.85
TOSHAINTERNATIONAL 0.800.800.800.80
TOTALHOSPITALITY 3.203.202.872.72
TFCILTD 57.7557.7555.9057.65
TOWASOKKI 5.005.005.005.00
TOWELSINDIA 6.546.546.546.54
OJASASSET 1.701.701.561.66
TOYAMAELECTRIC 11.2411.2411.2411.24
TPINDIA 1.201.501.201.50
TPLPLASTEH 548.90556.00543.00561.50
TRACKPARTSOF 17.0017.0017.0017.00
TRADEWINGSLTD 82.0082.0082.0082.00
TRANSAGRO 5.005.005.005.00
TRANSASIA 2.852.852.852.85
TRANSFINANCIAL 19.9519.9519.9519.95
TRANSFREIT 9.519.519.519.51
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 16.7016.7016.1516.00
TRANSCONRESEARCH 0.800.800.800.80
TRANSCORPINTERNATION 19.9019.9017.7518.25
TRIL 390.05393.00385.50375.45
TRANSGENE 2.052.142.052.15
TRANSGLOBEFOODS 9.8310.189.569.83
TRANSLAM 2.502.502.252.25
TRANSMEDICAINDIA 7.007.007.007.00
TRANSPEK 577.00577.00530.00527.90
TCI 206.70208.45202.00205.85
TRANSPOWERENGINEERIN 4.004.004.004.00
TRANSTREAMINDIACOM 4.054.253.954.25
TFL 13.0013.0012.3012.30
TRAVANCORE 52.5052.5052.5052.50
TRCFINANCIAL 4.974.974.974.97
TREEHOUSE 20.2520.5019.8020.25
TREND 1.101.101.001.00
TREND 2.302.302.302.30
TRENDELECTRONICS 18.6018.7018.6019.05
TRENT 250.20253.00244.85246.90
TREZER 3.503.502.502.50
TRF 188.30189.65184.00186.75
TRIAFINE 1.601.601.601.60
TBZ 69.0069.6568.3068.50
TRIBHUVANHOUSING 0.240.240.240.24
TRIBOLOGY 22.7522.7522.7522.75
TRICOMFRUIT 2.332.332.332.33
TRICOM 0.991.030.950.99
TRIDENT 69.0071.0069.0068.95
TRIDENTPROJECTS 3.353.353.353.35
TRIDENTTOOLS 22.0022.0022.0021.30
TRIDEVINFRAESTATES 3.933.933.933.93
TRIGON 3.103.103.103.10
TRIGYN 109.00109.00103.15107.45
TRIJALINDUSTRIES 2.002.001.862.00
TRILLENIUMTECHNOLOGI 2.452.452.452.45
TRILOGICDIGITAL 4.464.664.444.66
TRIMURTEE 13.5013.5013.5013.50
TRIMURTHI 8.598.598.598.64
TRIMURTI 3.503.503.003.00
TRINA 5.505.505.505.50
TRINETHRAINFRA 0.190.190.190.20
INDOZINC 64.6564.6564.6561.60
TRINITYBIOTECH 3.603.603.603.60
TRINITYLEAGUE 5.425.425.425.42
TRINITYTRADE 0.490.490.490.49
TRIOMERCANTILE 10.4410.4410.059.95
TRIOCHEMPRODUCTS 17.4017.4017.4017.40
TRIPEXOVERSEAS 1.701.701.601.60
TRISHAKTIELECTRONICS 11.7511.7511.7511.75
TRITONCORP 0.390.390.390.38
TRITONVALVES 1340.001361.501291.001315.35
TRIUMPHINTERNATIONAL 2.502.502.292.30
TRIVENI 71.2572.3070.2072.00
TRIVENIENTERPRISES 80.4880.4880.4880.48
TRIVENSHET 28.0029.0027.6028.10
TRITURBINE 123.45124.50121.60123.10
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 2.132.132.132.13
TTG 0.800.800.800.80
TTIENTERPRISE 3.713.713.713.43
TTKHLTCARE 831.00890.00822.00844.55
TTKPRESTIG 5365.005446.855301.155344.90
TUBEINVEST 612.40623.80606.00611.10
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 60.7560.7560.7057.95
TULIP 1.481.551.411.53
TULIVEDEV 157.00157.00157.00157.00
TULSI 4.184.183.903.91
TULSYAN 15.5015.5015.5015.50
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 13.0013.4512.3012.85
TUTISTECHNOLOGIES 2.672.672.672.67
TVVISION 283.00296.80282.05279.40
TV18BRDCST 40.4542.1039.9039.90
TVSELECT 174.80177.85173.55174.45
TVS 24.2524.6024.2524.60
TVSMOTOR 430.10442.80429.20433.35
TVSSRICHAK 3093.953093.953011.503018.55
21STCENMGM 18.2018.2017.8518.20
TWENTY 2.402.402.402.40
TWILITAKA 2.882.882.882.88
TWINROSES 3.673.673.673.67
TWINSTARINDUSTRIES 1.951.951.932.03
TYCHEINDUSTRIES 71.0072.9070.2071.10
TYPHOONFIN 18.3018.3018.3018.30
TYPHOONHOLDINGS 7.307.307.307.30
TYROONTEA 53.6053.6050.2551.00

Market on Mobile




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