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
TIGLOBAL 65.9065.9562.0065.90
TIPHARMA 24.0024.0024.0024.00
TSC 40.6040.6010.6040.60
TTL 63.3565.5063.3562.20
TSPIRITUAL 0.670.700.670.67
TVTODAY 252.50256.85252.00254.35
TAALENTERPRISES 164.90165.90158.00158.00
TAAZAINT 13.8213.8213.8213.82
TAICHONBANG 1.541.641.461.62
TAIINDUSTRIES 25.5527.0025.5526.65
TAINWALCHM 70.0071.9570.0069.85
TAJGVK 155.80162.35154.00154.10
TAKE 122.80124.10118.30122.70
TAKSHEEL 3.233.253.103.25
TALAVADI 6.506.506.506.50
TALBROAUTO 181.60187.00181.20179.95
TALBROSENGG 290.00290.00280.10285.00
TALWALKARS 273.00275.55270.50273.25
TAMARAIMILLS 32.0032.0032.0032.00
TAMBOLICAPITAL 94.0095.0092.3592.05
TAMBRAPARNI 1.571.571.571.57
TAMIL 3.203.203.003.20
TAMIL 6.256.256.256.25
TNPL 336.00337.50333.70333.00
TNPETRO 38.6043.1537.8038.85
TNTELE 2.222.272.222.30
TAMILNADHOSPITAL 9.009.009.009.00
TAMILNADUJAI 3.963.973.964.16
TAMILNADU 0.500.500.500.50
TAMILNADUSTEEL 49.0049.0047.7547.75
TAN 70.0070.0070.0070.00
TANEJAERO 52.0055.3552.0052.75
TANFACIND 53.9056.6053.9052.80
TANLA 38.2039.4038.1038.45
TANTIACONS 19.3019.4518.7019.25
TANVI 60.1560.1560.1560.15
TAPARIATOOLS 55.7555.7555.7555.75
TAPURIAH 4.004.004.004.00
TARAJEWELS 29.7031.8029.1028.90
TARAIFOODS 5.885.885.885.88
TARANGPROJECTS 9.349.349.349.34
TARAPUR 7.907.907.587.97
TARGOF 52.5552.5552.5552.55
TARINIINTERNATIONAL 28.9531.7528.9531.75
TARMAT 45.8545.8543.1544.60
TARRIFCINE 13.3713.3713.3713.37
TASHIINDIA 110.75110.75110.75110.75
TASTYBITE 5140.005253.005020.055003.10
TATADVMATL 15.6015.6015.6015.60
TATACHEM 614.75626.00607.75614.95
TATACOFFEE 127.05130.65126.50126.65
TATACOMM 653.55664.50652.60654.10
TATA 7.057.054.855.05
TCS 2624.002636.002571.052619.95
TATAELXSI 1337.501369.451337.501329.70
TATAGLOBAL 144.00146.90144.00143.45
TATA 250.00250.00225.00250.00
TATAINVEST 639.50665.00639.15644.30
TATAMETALI 647.95665.00647.55644.15
TATAMOTORS 475.00487.00472.85475.45
TATAMTRDVR 283.45289.55281.80282.40
TATAPOWER 80.3581.3079.5080.35
TATASPONGE 828.45855.00825.45826.95
TATASTEEL 487.75514.80485.50485.30
TTML 7.007.106.726.76
TATANAGAR 3.754.003.503.50
TATIAGLOBAL 0.320.320.320.32
TAURUS 2.402.402.402.40
TAURUS 4.554.704.554.70
TAURUS 4.005.004.005.00
TAVERNIERRESOURCES 11.6811.6811.6811.68
TATAYODOGA 57.0061.9554.6057.00
TCFCFINANCE 36.8540.9036.8538.65
TCIDEVELOP 369.00369.00369.00369.95
TCIEXP 446.50461.00446.50445.25
TCIFINANCE 25.3525.3525.0024.80
TCIINDUSTRIES 1900.001900.001900.001915.00
TCMLTD 42.0042.0042.0042.00
TCPLPACKAGING 585.00606.90585.00590.70
TDPOWERSYS 215.85221.85214.10213.05
TEA 325.00335.00320.00325.00
TEATIME 2.002.002.002.00
TEAKTEX 2.002.002.002.00
TEAMLEASE 1160.001161.701150.001153.30
TEBMA 2.852.852.852.85
TECHM 430.00434.00420.60426.75
TECHIN 4.324.354.324.50
TECHNEST 1.001.001.001.00
TECHNO 397.00410.20395.50394.30
TECHNOFORGE 11.0711.0711.0711.07
TIIL 449.00450.00434.30440.70
TECHNOFAB 232.90242.60208.20220.00
TECHNOJETCONSULTANTS 53.2053.2053.2053.20
TECHNOLOGY 5.005.005.005.00
TECHNVISIONVENTURES 196.40196.40178.40187.05
TECHTRANPOLYLENSES 3.273.273.273.27
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 26.4526.4526.4527.80
TEJINFOWAYS 0.000.000.000.00
STERLINGSPINNERS 17.0017.0017.0017.00
TEJNAKSHHC 298.50298.50294.50309.45
TEJOOMALS 1.501.751.501.50
TEKNOMINAQUA 0.900.900.900.90
TELECANORGLOBAL 7.407.407.407.40
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 77.1078.5075.8578.10
TERAITEA 58.9558.9555.2058.00
HARTRON 4.505.054.004.20
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 43.0043.9042.1042.95
TEXRAIL 90.5095.0090.5091.60
TEXMOPIPES 21.3022.2521.0021.20
TEXPLASTINDUSTRIES 17.0517.0517.0517.05
TGBHOTELS 60.3063.3560.3059.55
THACKER 415.00415.00415.00415.00
THAKKERSDEVELOPERS 79.0079.0071.6075.35
THAKRALSERVICES 5.705.705.705.70
THAMBBIMODERN 7.287.287.287.66
THANAELECTRIC 5.595.595.595.59
THANGAMAYL 243.95243.95240.95230.80
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 192.20198.00191.70192.05
HITECHGEAR 318.00325.00317.10315.00
RAMCOCEM 709.00709.00677.40698.35
THEMISMED 531.00554.20529.95517.00
THERMAX 1007.401022.00980.50990.40
THIAGARAJAR 200.00200.00200.00200.00
THIRANIPROJECTS 0.000.000.000.00
THIRDWAVEFINANCIAL 9.369.369.369.36
THIRUSUGAR 60.6065.5060.6060.60
TIRUMALCHM 842.00871.10842.00848.60
THOMASCOOK 212.00220.40208.00210.75
THOMASCOTT 14.1014.1014.1014.10
THYROCARE 701.00716.70700.00697.40
TIDEWATER 5669.255759.905620.005636.30
TIGERLOGISTICS 192.50197.80192.00191.20
TIJARIA 8.568.568.408.20
TIL 345.00361.80344.30341.40
TILAKFIN 1.691.691.691.69
TI 11.6611.9011.6211.78
TIMBOR 2.212.212.212.21
TIME 1.251.251.251.25
TIMETECHNO 133.80136.65131.70132.55
TIMESGTY 35.7535.7535.7535.75
TIMEXWATCH 47.1547.1547.1544.95
TIMKEN 675.75700.05675.75671.95
TINA 3.903.903.303.75
TINNAFINEX 6.006.006.006.00
TINNAOILS 2.502.502.502.50
TINNARUBBER 61.7561.7561.7561.75
TINPLATE 86.9591.5086.4586.45
TIPSINDLTD 59.4062.7059.4059.10
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 21.0022.9021.0021.85
TIRUPATIINKS 1.601.601.591.59
TIRUPATISARJAN 19.2520.5019.2518.90
TIRUPATI 1.251.251.251.25
TIRUPATISTARCH 18.8020.7018.8019.75
TTL 10.0010.009.389.37
TITAANIUMTEN 13.5513.5513.5513.55
TWL 114.45116.20113.50113.40
TITAN 1.201.201.201.20
TITANBIOTECH 45.2045.2042.0543.05
TITAN 465.50477.55463.10464.40
TITANFOODS 0.200.200.200.20
TITANSECURITIES 3.013.013.013.01
TITANTRADING 11.5511.5511.5511.55
TIVOLICONSTRUCTION 12.1012.1012.0012.00
TMTINDIA 2.002.002.002.00
TODAYS 2.192.192.192.19
TOHEAL 3.053.053.053.05
TOKYOFINANCE 8.908.908.908.90
TOKYOPLAST 116.20119.75116.00115.95
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 1212.001237.501212.001225.75
TORNTPOWER 197.55198.00193.10198.15
TOSHAINTERNATIONAL 0.800.800.800.80
TOTALHOSPITALITY 2.282.522.282.40
TFCILTD 99.95102.9599.3599.45
TOWASOKKI 6.366.366.366.36
TOWELSINDIA 6.546.546.546.54
OJASASSET 3.393.393.203.23
TOYAMAELECTRIC 11.2411.2411.2411.24
TPINDIA 6.246.246.246.07
TPLPLASTEH 572.95592.50572.95578.75
TRACKPARTSOF 17.0017.0017.0017.00
TRADEWINGSLTD 83.6083.6083.6083.60
TRANSAGRO 5.005.005.005.00
TRANSASIA 2.852.852.852.85
TRANSFINANCIAL 19.9519.9519.9519.95
TRANSFREIT 8.619.508.619.05
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 27.9027.9027.9027.40
TRANSCONRESEARCH 0.800.800.800.80
TRANSCORPINTERNATION 20.0020.1519.1019.50
TRIL 383.70389.10381.65380.75
TRANSGENE 3.233.232.943.09
TRANSGLOBEFOODS 8.898.898.898.89
TRANSLAM 2.502.502.252.25
TRANSMEDICAINDIA 7.007.007.007.00
TRANSPEK 826.90828.90796.00798.30
TCI 252.10265.00250.70252.75
TRANSPOWERENGINEERIN 4.004.004.004.00
TRANSTREAMINDIACOM 4.054.253.954.25
TFL 13.7214.0013.1213.72
TRAVANCORE 52.5052.5052.5052.50
TRCFINANCIAL 6.716.716.716.71
TREEHOUSE 14.8015.0014.6514.30
TREND 1.101.101.001.00
TREND 2.302.302.302.30
TRENDELECTRONICS 14.9514.9513.6013.90
TRENT 242.00248.05242.00242.85
TREZER 3.503.502.502.50
TRF 222.00251.50221.25220.35
TRIAFINE 1.601.601.601.60
TBZ 85.8094.7585.5585.65
TRIBHUVANHOUSING 0.240.240.240.24
TRIBOLOGY 22.7522.7522.7522.75
TRICOMFRUIT 2.322.322.212.32
TRICOM 0.770.770.770.77
TRIDENT 79.3080.6579.3079.35
TRIDENTPROJECTS 3.353.353.353.35
TRIDENTTOOLS 21.5521.5521.5521.55
TRIDEVINFRAESTATES 4.304.304.304.30
TRIGON 3.103.103.103.10
TRIGYN 141.90144.35136.10141.55
TRIJALINDUSTRIES 1.471.471.471.54
TRILLENIUMTECHNOLOGI 2.452.452.452.45
TRILOGICDIGITAL 3.903.923.693.83
TRIMURTEE 13.5013.5013.5013.50
TRIMURTHI 7.507.507.507.36
TRIMURTI 3.503.503.003.00
TRINA 5.505.505.505.50
TRINETHRAINFRA 0.210.210.210.21
INDOZINC 50.0050.0049.0050.00
TRINITYBIOTECH 3.603.603.603.60
TRINITYLEAGUE 5.425.425.425.42
TRINITYTRADE 0.490.490.490.49
TRIOMERCANTILE 18.9518.9518.9518.90
TRIOCHEMPRODUCTS 17.4017.4017.4017.40
TRIPEXOVERSEAS 1.701.701.601.60
TRISHAKTIELECTRONICS 5.825.825.825.82
TRITONCORP 0.240.240.230.24
TRITONVALVES 1460.101547.001460.101520.35
TRIUMPHINTERNATIONAL 2.502.502.292.30
TRIVENI 84.0085.0083.0083.30
TRIVENIENTERPRISES 80.4880.4880.4880.48
TRIVENSHET 26.6029.4026.6028.00
TRITURBINE 134.95138.00133.85134.90
CAREWELLINDUSTRIES 4.964.964.964.96
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 2.502.502.502.50
TTKHLTCARE 765.00765.00752.60753.45
TTKPRESTIG 6550.006550.006450.106475.60
TUBEINVEST 683.00690.00675.75678.90
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 52.0561.2552.0557.30
TULIP 1.481.551.411.53
TULIVEDEV 160.00160.00160.00160.00
PROSOFT 12.3512.3512.3512.35
TULSI 3.954.003.803.99
TULSYAN 14.7514.7514.7014.70
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 12.0012.6511.5012.09
TUTISTECHNOLOGIES 2.672.672.672.67
TVVISION 229.50258.90229.05229.85
TV18BRDCST 35.9536.8035.3035.65
TVSELECT 174.00180.00174.00173.05
TVS 24.2524.6024.2524.60
TVSMOTOR 545.00549.00533.00541.95
TVSSRICHAK 3900.003957.003884.553901.90
21STCENMGM 23.7523.7523.7524.20
TWENTY 2.402.402.402.40
TWILITAKA 2.882.882.882.88
TWINROSES 3.673.673.673.67
TWINSTARINDUSTRIES 1.731.731.571.65
TYCHEINDUSTRIES 64.9064.9563.7063.60
TYPHOONFIN 18.3018.3018.3018.30
TYPHOONHOLDINGS 7.307.307.307.30
TYROONTEA 55.6055.6055.6056.45

Market on Mobile




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