NSE Bhav Copy

: 8778.39 -1.16% Prev: 8881.11 | Open: 8913.59 | High: 8934.42 | Low: 8725.24

• BSE Bhav Copy • NSE Bhav Copy

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 | Others

Name	Open Price	High Price	Low Price	Prev Close
A2ZMES	18.55	19.00	18.30	18.65
AKAIMPEX	1.05	1.05	1.05	1.05
AANJANEYA	71.95	73.75	71.50	72.80
AARTIDRUGS	218.00	221.05	217.25	219.90
AARTIIND	95.20	95.50	94.70	95.30
AARVEEDEN	34.55	34.55	34.55	34.60
ABAN	321.00	330.95	320.65	320.10
ABB	658.00	663.00	648.35	660.80
ABBOTINDIA	1427.05	1430.95	1420.00	1440.55
ANTFRIBEAR	7.00	8.75	6.05	7.70
ABGHEAVY	14.90	14.90	14.90	11.50
ABGSHIP	310.10	312.00	303.25	307.65
ABHISHEK	4.10	4.30	4.10	4.30
ACC	1224.70	1231.35	1211.40	1222.80
AFL	25.50	26.60	25.50	25.80
ACCELYA	465.00	478.00	461.10	463.70
ACELAB	10.20	10.90	10.00	10.75
ACROPETAL	6.10	6.35	6.00	6.15
ACE	13.70	13.90	13.45	13.70
ADANIENT	240.25	242.35	235.65	239.75
ADANIPORTS	160.80	161.80	153.35	160.65
ADANIPOWER	60.50	61.00	58.65	60.70
ADARSHCHEM	7.50	7.50	7.50	7.50
KRONECOMM	49.00	49.00	46.10	47.00
ADFFOODS	51.00	52.00	50.00	50.00
ADHUNIK	28.50	28.50	27.25	27.50
ABCIL	82.05	84.65	81.80	81.80
PSIDATASYS	55.60	57.05	54.10	55.20
BIRLAMONEY	18.95	18.95	18.05	18.05
ABIRLANUVO	1091.00	1104.65	1090.70	1094.60
ADITYAINTL	54.40	54.40	54.40	54.40
ADITYASPIN	1.80	1.80	1.80	1.80
ADORWELD	124.80	125.20	123.45	123.25
AMTL	20.05	20.05	20.00	20.00
ADVANIHOTR	29.10	29.10	28.90	28.90
ADVANTA	772.50	772.90	754.10	764.05
AEC	2.10	2.10	2.10	2.10
AEGISCHEM	158.60	158.90	155.10	157.15
AFTEK	5.10	5.20	5.05	5.15
AGCNET	93.50	94.40	90.10	94.00
TELEDATAGL	7.00	7.65	6.80	6.95
AGRIHATCH	2.50	2.50	2.50	2.50
AGRODUTCH	2.90	2.90	2.55	2.60
ATFL	558.00	574.80	558.00	564.05
AHLUCONT	35.50	35.50	34.25	34.10
AHMEDFORGE	107.10	108.45	105.65	106.50
AICHAMP	18.05	18.05	18.05	18.05
AIAENG	288.00	294.95	285.25	283.10
AIMCOPEST	0.00	0.00	0.00	7.75
AJANTPHARM	995.00	1014.40	983.05	989.20
AJMERA	99.00	99.00	94.50	95.60
AKARLAMIN	2.40	2.40	2.40	2.40
AKGACOUST	3.00	3.00	3.00	3.00
AKSHOPTFBR	16.10	16.10	15.90	16.05
CENTAKCHEM	194.00	194.00	194.00	194.00
AKZOINDIA	1143.10	1175.05	1115.10	1129.00
ALCHEM	45.10	45.80	45.00	45.40
ALEMBICLTD	20.00	20.20	19.40	19.80
APLLTD	127.55	129.80	126.20	127.55
ALFALAVAL	3940.00	3949.95	3940.00	3946.95
ALFREDHERB	31.00	31.00	31.00	31.00
ALICON	69.30	69.30	68.85	69.30
ALKALI	20.60	20.60	20.15	20.65
ALKYLAMINE	146.95	147.15	143.90	143.60
ALBK	127.85	129.25	126.50	127.75
ALLCARGO	115.00	115.50	115.00	115.00
ADSL	10.40	10.85	10.40	10.65
ALLIEDRES	2.10	2.10	2.10	2.10
ALLSEC	47.50	47.50	47.50	47.50
ALMONDZ	5.90	5.90	5.90	5.90
ALOKTEXT	8.85	9.00	8.50	8.85
ALPA	7.50	7.50	7.50	7.00
ALPHADRUG	24.10	25.80	23.60	24.70
ALPHAGEO	33.75	33.75	33.75	34.00
ALPICFIN	7.05	7.65	7.00	7.50
ALPINEHOU	17.90	17.90	17.90	17.90
ALPINEIND	2.95	3.00	2.95	3.00
ALPSINDUS	1.50	1.50	1.50	1.45
ALSAMARINE	1.40	1.40	1.40	1.40
AIL	390.05	394.55	385.90	390.95
ALSTOMT&D	175.00	176.80	174.05	176.20
ALTOS	5.25	6.35	5.25	5.80
AMAR	12.45	13.00	11.80	12.75
AMARAJABAT	245.20	248.00	242.00	245.20
AMARJOTHI	50.00	50.00	50.00	50.00
AMBASARABH	4.40	4.60	4.25	4.25
AMBICAAGAR	12.90	13.25	12.50	12.60
AMBIKCO	201.15	208.00	201.00	203.30
AMBUJARAJN	5.15	5.30	5.05	5.05
AMBUJACEM	185.80	187.20	183.00	185.60
AMBUJELCST	0.05	0.05	0.05	0.05
AMDIND	10.00	10.00	10.00	10.00
AMFORGEIND	2.35	2.40	2.20	2.20
ASIL	0.95	0.95	0.95	0.95
AMLSTEEL	5.00	5.00	5.00	5.00
AMRUTIND	2.30	2.60	2.15	2.25
AMRUTANJAN	138.85	138.85	136.00	137.10
AMTEKAUTO	85.20	85.60	84.25	85.85
AMTEKINDIA	98.30	99.90	96.10	98.90
ANANTRAJ	75.90	76.80	73.60	75.30
ANDHRABANK	91.30	92.20	91.10	91.50
ANDHRACEMT	7.30	7.35	7.10	7.20
ANDHRAPET	1.75	1.85	1.75	1.75
APPAPER	245.00	248.90	234.00	244.65
ANDHRSUGAR	134.85	134.85	133.00	132.75
ANDRAVALLY	58.25	61.25	58.25	60.00
ANDREWYULE	9.00	9.00	8.60	8.80
ANGIND	8.20	8.20	8.20	8.20
ANIKINDS	22.80	22.80	22.50	23.35
ANIKSHIP	10.00	10.00	10.00	10.00
ASILIND	9.00	10.25	8.00	9.10
ANKITMETAL	13.85	14.00	11.95	13.25
ANKURDRUGS	8.20	8.20	7.70	7.80
ANSALHSG	17.30	17.95	17.30	17.25
ANSALAPI	25.35	25.35	24.85	24.85
ANTGRAPHIC	0.30	0.30	0.25	0.25
APARINDS	128.30	129.30	127.60	129.15
APCOTEXIND	256.30	263.95	256.30	259.30
ASSAMFRONT	52.95	53.20	52.00	52.35
APLAPOLLO	170.00	179.00	168.50	172.80
APLAB	18.50	18.50	18.50	18.50
APOLLOHOSP	977.00	996.95	938.50	976.95
APOLLOTUBE	2.90	2.95	2.50	2.50
APOLLOTYRE	90.55	92.50	90.55	91.20
APPLECREDT	1.85	1.95	1.75	1.85
APPLEIND	1.15	1.15	1.15	0.75
APRAYON	14.70	14.70	14.70	14.70
APTECHT	58.70	62.20	58.60	58.15
AQUA	2.85	3.00	2.80	2.90
ARAVALIIND	0.00	0.00	0.00	0.15
ARAVALISEC	1.60	1.60	1.60	1.60
SSLFINANCE	0.00	0.00	0.00	61.90
ARCHIDPLY	7.50	8.00	7.50	7.65
ARCHIES	17.85	17.85	17.45	17.70
SKSIND	0.00	0.00	0.00	0.00
ARIES	41.65	41.95	41.15	41.50
ARIHANTCOT	1.20	1.20	1.20	1.20
ARIHANT	37.00	39.50	36.10	36.30
ARIHANTIND	1.00	1.00	0.70	0.70
ARIHANTRED	2.00	2.15	1.90	2.15
AROGRANITE	27.00	27.00	27.00	29.55
ARROWTEX	5.50	5.75	5.50	5.75
ARSHIYA	22.20	22.50	21.50	22.00
ARSSINFRA	33.65	33.90	32.50	33.60
ARTSONENGG	4.00	4.00	3.25	3.25
ARUNASUGAR	3.05	3.95	3.05	3.50
ARVIND	78.00	78.35	77.00	77.65
ARVINDREM	33.00	33.25	32.40	33.20
ARYAFINFAB	2.30	2.35	2.30	2.30
ASAHIINDIA	49.60	49.60	47.75	49.50
ASAHISONG	62.00	62.95	62.00	62.00
ASHAPURMIN	31.35	31.70	31.30	31.75
ASHCONIUL	0.30	0.35	0.30	0.35
ASHIANA	249.50	249.50	244.20	245.70
ASHIMASYN	2.65	2.65	2.65	2.65
ASHOKALCO	15.80	17.90	15.80	17.90
ASHKLEYFIN	107.05	107.25	100.50	103.95
ASHOKLEY	23.50	23.75	23.25	23.55
ASHOKA	205.10	206.80	202.25	205.65
TATIASKYLN	1.50	1.50	1.50	1.50
ASIANALLOY	6.00	6.00	5.80	5.80
ASIANCONSO	1.00	1.00	1.00	1.00
ASIANELEC	4.60	4.60	4.30	4.30
ASIANTILES	40.90	40.90	38.50	37.95
AHLEAST	152.00	152.00	152.00	145.00
ASIANHOTNR	133.00	135.50	133.00	132.60
AHLWEST	112.95	112.95	109.00	108.05
ASIANPAINT	4795.25	4835.00	4760.45	4784.95
ASSAMCO	5.00	5.05	4.95	4.95
ASOCALCHOL	4.75	4.75	4.75	4.75
ASOCSTONE	18.35	18.35	18.35	18.35
ASTEC	19.00	19.00	19.00	19.30
ASTERSILI	5.40	5.40	5.40	5.40
ASTRAMICRO	43.50	47.40	41.50	41.85
ASTRAL	521.90	536.00	490.00	515.75
ASTRAZEN	799.00	799.00	762.70	793.00
ATASHIND	1.05	1.15	0.95	0.95
ATCOM	6.90	7.50	6.90	7.05
ATLANTA	46.80	47.10	46.00	45.95
ATLANTSPG	7.00	7.00	7.00	7.00
ATLASCOPCO	255.00	276.90	255.00	272.15
ATLASCYCLE	297.50	309.00	297.50	296.85
ATNINTER	0.20	0.20	0.15	0.20
ATUL	368.45	373.00	368.15	364.85
ATVPROJ	2.20	2.40	2.15	2.15
AURANPAPER	4.00	4.00	3.80	3.80
AURIONPRO	70.00	74.40	65.10	69.50
AUROPHARMA	180.00	184.80	177.40	180.60
AUSOMENT	14.50	14.50	13.25	13.25
AUTOIND	90.85	92.00	87.60	89.60
AUTOLITIND	12.15	12.15	12.15	12.15
AUTOCORP	7.50	10.00	7.50	10.00
AUTOAXLES	264.00	264.00	261.15	260.30
ASAL	33.65	33.65	32.00	33.65
AUTOPALIND	2.40	2.40	2.20	2.35
AUTORIDFIN	2.45	2.45	2.25	2.25
AVANTI	110.00	110.00	108.30	113.55
AVERY	20.50	20.50	19.10	20.00
AVONIND	2.25	2.25	2.25	2.25
AVTNPL	26.60	27.30	26.60	26.85
AXISBANK	1527.00	1531.00	1515.00	1520.55
AXIS-IT&T	47.45	47.70	47.00	47.10
AZTECSOFT	73.20	76.50	70.00	76.50

Hot Searches • patni • sail • ongc • bhel • honda • raymond • cipla • grasim • ranbaxy • ntpc