NSE Bhav Copy

: 1486.50 1.05% Prev: 1471.00 | Open: 1465.60 | High: 1488.60 | Low: 1468.75

• 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	128.75	129.40	127.00	128.35
AKAIMPEX	1.05	1.05	1.05	1.05
AANJANEYA	541.90	574.50	536.10	538.80
AARTIDRUGS	101.25	102.75	97.35	100.15
AARTIIND	59.00	60.85	58.50	59.65
AARVEEDEN	36.75	38.05	36.55	36.85
ABAN	548.80	565.60	540.10	544.35
ABB	858.00	896.80	855.55	860.30
ABBOTINDIA	1470.00	1483.20	1453.00	1478.20
ANTFRIBEAR	7.00	8.75	6.05	7.70
ABGHEAVY	14.90	14.90	14.90	11.50
ABGSHIP	419.90	430.00	413.30	419.45
ABHISHEK	8.15	8.50	8.10	8.25
ACC	1260.00	1275.00	1252.00	1248.85
AFL	35.00	37.75	34.35	35.80
ACELAB	10.20	10.90	10.00	10.75
ACROPETAL	13.85	14.50	13.05	13.20
ACE	34.10	36.85	34.10	34.95
ADANIENT	430.05	433.20	420.05	430.05
ADANIPORTS	151.00	152.70	148.25	151.00
ADANIPOWER	82.80	83.20	80.05	82.50
ADARSHCHEM	7.50	7.50	7.50	7.50
KRONECOMM	49.00	49.00	46.10	47.00
ADFFOODS	58.35	60.45	58.35	58.70
ADHUNIK	50.40	51.90	50.10	50.10
ABCIL	92.10	94.50	92.00	92.05
PSIDATASYS	55.60	57.05	54.10	55.20
BIRLAMONEY	15.20	15.40	14.70	15.45
ABIRLANUVO	840.00	867.85	840.00	837.85
ADITYAINTL	54.40	54.40	54.40	54.40
ADITYASPIN	1.80	1.80	1.80	1.80
ADORWELD	134.60	137.80	133.35	133.35
ADVANIHOTR	33.05	33.05	33.00	33.05
ADVANTA	313.75	328.00	310.15	311.90
AEC	2.10	2.10	2.10	2.10
AEGISCHEM	162.00	167.00	162.00	162.85
AFTEK	11.70	12.70	11.50	11.70
AGCNET	142.00	146.00	136.25	143.35
TELEDATAGL	7.00	7.65	6.80	6.95
AGRE	37.00	39.30	36.70	36.30
AGRIHATCH	2.50	2.50	2.50	2.50
AGRODUTCH	5.90	6.10	5.75	5.85
ATFL	432.00	452.05	426.00	419.50
AHLUCONT	79.00	80.00	79.00	80.00
AHMEDFORGE	144.00	147.40	139.50	140.80
AICHAMP	20.30	20.30	20.00	20.00
AIAENG	301.00	318.00	286.60	298.20
AIMCOPEST	0.00	0.00	0.00	7.75
AJANTPHARM	353.90	376.00	347.60	348.40
AJMERA	119.30	126.80	118.20	118.50
AKARLAMIN	2.40	2.40	2.40	2.40
AKGACOUST	3.00	3.00	3.00	3.00
AKSHOPTFBR	7.00	7.00	6.90	7.00
CENTAKCHEM	194.00	194.00	194.00	194.00
AKZOINDIA	814.00	945.00	810.00	814.15
ALCHEM	75.10	75.90	71.55	73.05
ALEMBICLTD	18.30	18.70	18.05	18.30
APLLTD	40.50	42.15	40.10	40.25
ALFALAVAL	2815.00	2840.00	2815.00	2833.25
ALFREDHERB	31.00	31.00	31.00	31.00
ALICON	66.45	66.45	66.45	64.25
ALKALI	35.65	36.30	35.15	35.85
ALKYLAMINE	82.00	86.50	80.00	84.30
ALBK	169.25	175.40	164.95	167.40
ALLCARGO	139.55	141.85	139.55	139.85
ADSL	27.80	27.95	27.00	26.90
ALLIEDRES	2.10	2.10	2.10	2.10
ALLSEC	14.55	15.80	14.50	15.15
ALMONDZ	13.50	14.00	13.10	12.90
ALOKTEXT	20.60	21.80	20.30	20.20
ALPA	9.20	9.20	8.40	8.95
ALPHADRUG	24.10	25.80	23.60	24.70
ALPHAGEO	69.95	71.00	69.95	70.00
ALPICFIN	7.05	7.65	7.00	7.50
ALPINEHOU	18.20	18.20	18.20	18.20
ALPINEIND	2.95	3.00	2.95	3.00
ALPSINDUS	2.40	2.40	2.25	2.30
ALSAMARINE	1.40	1.40	1.40	1.40
APIL	371.00	380.00	368.30	370.85
ALTOS	5.25	6.35	5.25	5.80
AMAR	144.80	150.90	144.00	144.90
AMARAJABAT	227.00	228.65	224.00	226.65
AMARJOTHI	46.50	47.50	44.55	45.05
AMBASARABH	4.40	4.60	4.25	4.25
AMBICAAGAR	12.90	13.25	12.50	12.60
AMBIKCO	171.00	171.00	165.65	173.05
AMBUJARAJN	5.15	5.30	5.05	5.05
AMBUJACEM	171.00	173.20	169.25	169.95
AMBUJELCST	0.05	0.05	0.05	0.05
AMDIND	17.45	17.45	16.00	16.10
AMFORGEIND	2.35	2.40	2.20	2.20
ASIL	1.85	1.85	1.85	1.80
AMLSTEEL	13.35	13.35	12.85	12.80
AMRUTIND	2.30	2.60	2.15	2.25
AMRUTANJAN	788.00	828.90	773.30	789.95
AMTEKAUTO	114.50	117.70	112.50	112.75
AMTEKINDIA	99.15	100.90	99.15	99.55
ANANTRAJ	64.65	68.45	62.75	64.10
ANDHRABANK	110.00	111.50	108.55	108.05
ANDHRACEMT	12.00	12.00	11.90	11.95
ANDHRAPET	1.75	1.85	1.75	1.75
APPAPER	152.90	155.70	151.25	152.90
ANDHRSUGAR	130.00	130.00	126.25	130.15
ANDRAVALLY	58.25	61.25	58.25	60.00
ANDREWYULE	9.00	9.00	8.60	8.80
ANGIND	19.40	20.40	18.55	19.55
ANIKINDS	30.50	30.90	29.85	29.95
ANIKSHIP	10.00	10.00	10.00	10.00
ASILIND	9.00	10.25	8.00	9.10
ANKURDRUGS	19.65	20.35	19.25	20.05
ANSALHSG	39.20	39.50	38.70	39.05
ANSALAPI	35.05	36.90	34.70	35.05
ANTGRAPHIC	0.25	0.25	0.20	0.25
APARINDS	126.45	132.00	126.45	126.40
APCOTEXIND	149.40	149.40	144.50	146.30
ASSAMFRONT	52.95	53.20	52.00	52.35
APLAPOLLO	150.50	152.90	150.10	152.00
APLAB	23.05	27.50	23.05	25.05
APOLLOHOSP	596.80	621.00	592.35	596.55
APOLLOTUBE	2.90	2.95	2.50	2.50
APOLLOTYRE	71.10	71.50	68.80	70.95
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	93.00	93.45	90.10	92.70
AQUA	12.40	12.40	11.50	12.00
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	13.50	13.50	12.75	13.40
ARCHIES	29.90	30.45	28.00	29.85
SKSIND	0.00	0.00	0.00	0.00
AREVAT&D	183.00	186.50	181.20	180.10
ARIES	78.35	80.45	78.10	78.70
ARIHANTCOT	1.20	1.20	1.20	1.20
ARIHANT	45.25	45.30	45.25	43.15
ARIHANTIND	1.00	1.00	0.70	0.70
ARIHANTRED	2.00	2.15	1.90	2.15
AROGRANITE	38.00	39.00	37.50	37.30
ARROWTEX	7.25	7.90	7.15	7.45
ARSHIYA	143.80	149.25	141.55	142.85
ARSSINFRA	134.80	135.30	126.40	131.55
ARTSONENGG	4.00	4.00	3.25	3.25
ARUNASUGAR	3.05	3.95	3.05	3.50
ARVIND	91.90	96.75	90.50	91.90
ARL	2.15	2.30	2.15	2.20
ARYAFINFAB	2.30	2.35	2.30	2.30
ASAHIINDIA	62.75	62.75	61.20	61.55
ASAHISONG	92.20	92.20	89.00	92.15
ASHAPURMIN	15.55	15.70	15.15	15.30
ASHCONIUL	2.05	2.15	2.05	2.05
ASHIANA	161.15	164.95	158.50	161.25
ASHIMASYN	4.75	4.75	4.55	4.75
ASHOKALCO	15.80	17.90	15.80	17.90
ASHKLEYFIN	107.05	107.25	100.50	103.95
ASHOKLEY	27.45	27.45	26.05	26.85
ASHOKA	204.95	204.95	193.55	199.40
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	7.20	7.40	7.05	7.20
ASIANTILES	43.55	51.85	43.50	44.55
AHLEAST	290.00	290.00	290.00	293.25
ASIANHOTNR	184.00	193.70	182.20	185.30
AHLWEST	150.50	150.50	140.00	140.90
ASIANPAINT	2969.85	2970.00	2900.00	2968.00
ASSAMCO	8.90	9.15	8.70	9.05
ASOCALCHOL	4.75	4.75	4.75	4.75
ASOCSTONE	18.35	18.35	18.35	18.35
ASTEC	31.70	33.00	31.70	32.30
ASTERSILI	11.05	11.35	10.85	11.15
ASTRAMICRO	37.20	38.00	37.10	37.75
ASTRAL	152.00	182.70	152.00	152.25
ASTRAZEN	1601.15	1710.00	1561.10	1692.10
ATASHIND	1.05	1.15	0.95	0.95
ATCOM	6.90	7.50	6.90	7.05
ATLANTA	63.25	66.45	62.85	62.80
ATLANTSPG	7.00	7.00	7.00	7.00
ATLASCOPCO	255.00	276.90	255.00	272.15
ATLASCYCLE	335.10	355.90	335.10	336.40
ATNINTER	0.90	0.95	0.85	0.90
ATUL	183.95	183.95	179.05	180.15
ATVPROJ	2.20	2.40	2.15	2.15
AURANPAPER	4.00	4.00	3.80	3.80
AURIONPRO	118.00	124.00	113.10	120.40
AUROPHARMA	115.65	121.00	114.10	115.45
AUSOMENT	29.90	29.90	29.90	29.90
AUTOIND	141.15	151.05	141.15	143.90
AUTOLITIND	16.00	16.40	15.80	16.25
AUTOCORP	7.50	10.00	7.50	10.00
AUTOAXLES	469.00	475.00	454.10	471.45
ASAL	49.50	55.00	49.00	49.90
AUTOPALIND	2.40	2.40	2.20	2.35
AUTORIDFIN	2.45	2.45	2.25	2.25
AVANTI	102.00	102.00	97.60	100.55
AVENTIS	2274.40	2278.95	2235.10	2254.10
AVERY	20.50	20.50	19.10	20.00
AVONIND	2.25	2.25	2.25	2.25
AVTNPL	343.80	360.95	343.80	360.30
AXISBANK	1076.70	1109.35	1061.20	1075.90
AXIS-IT&T	87.40	93.00	87.40	90.55
AZTECSOFT	73.20	76.50	70.00	76.50

Hot Searches • indiabulls • bharti • manappuram • rpower • birla • bpcl • sabero • satyam • apollo • ultra