Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:29 May 2017 03:00:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1358.65 [ +1.60% ]TCS 2580.00 [ +0.07% ]

Sensex31128.42
100.21 0.32%

Nifty9620.20
25.10 0.26%

Midcap14390.62
-129.28 -0.89%

Smallcap14894.97
-191.29 -1.27%




Home » NSE Bhav Copy

NSE Bhav Copy

 :
• 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
ABMINTLTD 105.35105.35105.35110.85
A2ZINFRA 42.3543.4041.5042.55
AKAIMPEX 1.051.051.051.05
AARTIDRUGS 498.00506.55485.10501.50
AARTIIND 835.00925.40835.00832.35
AARVEEDEN 62.0064.0060.0062.40
ABAN 198.00198.90188.00196.85
ABB 1483.001496.951467.001483.45
ABBOTINDIA 4143.954143.953988.004114.25
ANTFRIBEAR 7.008.756.057.70
ABGSHIP 16.0516.0514.8015.55
ABHISHEK 4.504.504.504.50
ACC 1633.101654.001621.001632.35
AFL 59.9559.9557.0057.10
ACCELYA 1325.101346.201291.051349.10
ACELAB 10.2010.9010.0010.75
ACROPETAL 2.102.302.101.70
ACE 63.3063.8061.6563.35
ADANIENT 115.95116.00110.05115.95
ADANIPORTS 347.80348.35325.10348.00
ADANIPOWER 26.6528.5026.3528.90
ADANITRANS 115.00115.00109.35115.10
ADARSHCHEM 7.507.507.507.50
KRONECOMM 49.0049.0046.1047.00
ADFFOODS 281.00281.40270.20280.65
ADHUNIKIND 105.25106.50104.20105.85
ADHUNIK 5.906.005.655.90
ABFRL 171.40173.80167.00171.35
PSIDATASYS 55.6057.0554.1055.20
BIRLAMONEY 53.5054.2551.7052.55
ABIRLANUVO 1626.051638.001592.601624.70
ADITYAINTL 54.4054.4054.4054.40
ADITYASPIN 1.801.801.801.80
ADLABS 78.0078.3076.0577.65
ADORWELD 328.75328.75320.00323.45
AMTL 23.7524.4523.7523.90
ADVENZYMES 408.70409.50375.00407.10
ADVANIHOTR 54.5054.9052.9554.35
ADVANTA 650.00655.00635.10643.50
AEC 2.102.102.102.10
AEGISCHEM 201.00202.00193.70197.35
AFTEK 5.305.405.151.90
AGARIND 702.30725.00700.10714.00
AGCNET 126.00126.00114.85123.45
TELEDATAGL 7.007.656.806.95
AGRITECH 44.9044.9044.9042.80
AGRIHATCH 2.502.502.502.50
AGRODUTCH 2.252.702.251.65
ATFL 504.90504.95495.40503.25
AHLUCONT 373.55388.70373.00385.00
AICHAMP 29.5029.5029.5029.50
AIAENG 1414.101414.101373.401385.70
AIMCOPEST 0.000.000.007.75
AJANTPHARM 1597.001599.901401.651602.15
AJMERA 242.40242.40232.50240.10
AKARLAMIN 2.402.402.402.40
AKGACOUST 3.003.003.003.00
AKSHOPTFBR 19.2519.4018.5519.10
AKSHARCHEM 800.10803.65726.00907.50
CENTAKCHEM 194.00194.00194.00194.00
AKZOINDIA 1820.001820.001805.001805.00
ALANKIT 23.5027.4023.5023.50
ALBERTDAVD 295.00295.00281.95292.85
ALCHEM 18.1018.1017.0517.45
ALEMBICLTD 42.5042.5040.4042.50
APLLTD 564.00564.00526.55558.15
ALFALAVAL 3940.003949.953940.003946.95
ALFREDHERB 31.0031.0031.0031.00
ALICON 509.00509.00483.00492.75
ALKALI 68.0070.0067.3069.65
ALKEM 1907.001924.801830.001872.40
ALKYLAMINE 401.50406.00386.50400.45
ALBK 73.7074.3070.6573.45
ALLCARGO 176.55178.25175.30178.15
ADSL 27.0027.0026.4527.80
ALLSEC 321.00335.00318.50319.55
ALMONDZ 18.0018.0016.7018.20
ALOKTEXT 3.153.203.053.15
ALPA 36.0537.5034.9036.50
ALPHAGEO 965.051014.95965.05953.50
ALPICFIN 7.057.657.007.50
ALPINEHOU 20.0020.0019.0019.00
ALPINEIND 2.953.002.953.00
ALPSINDUS 6.806.806.606.70
ALSAMARINE 1.401.401.401.40
ALTOS 5.256.355.255.80
AMAR 5.906.105.805.80
AMARAJABAT 865.40866.00842.10865.85
AMARJOTHI 99.90100.0087.0087.00
AMBASARABH 4.404.604.254.25
AMBICAAGAR 12.9013.2512.5012.60
AMBIKCO 1388.001388.001305.001302.55
AMBUJACEM 240.10243.75239.10240.40
AMBUJELCST 0.050.050.050.05
AMDIND 28.5029.0027.7028.50
AMFORGEIND 2.352.402.202.20
ASIL 0.850.850.850.85
AMLSTEEL 6.706.806.706.80
AMRUTANJAN 715.95715.95690.00695.50
AMTEKAUTO 36.3036.3034.5036.10
ANANDAMRUB 17.9017.9017.9017.90
ANANTRAJ 64.9065.5562.7565.55
ANDHRABANK 60.4060.8058.5560.15
ANDHRACEMT 9.059.408.859.30
ANDHRAPET 1.751.851.751.75
ANDHRSUGAR 301.00329.95301.00290.45
ANDREWYULE 9.009.008.608.80
ANGIND 9.659.658.759.20
ANIKINDS 28.0028.0028.0029.30
ANIKSHIP 10.0010.0010.0010.00
ASILIND 9.0010.258.009.10
APCL 243.90244.00229.75238.30
ANKITMETAL 1.701.701.601.70
ANKURDRUGS 3.753.753.653.65
ANSALHSG 29.7030.6028.5029.05
ANSALAPI 26.2026.3024.0525.05
ANTGRAPHIC 1.551.551.451.50
APARINDS 831.10855.00831.10832.25
APCOTEXIND 384.00384.00367.00376.45
ASSAMFRONT 52.9553.2052.0052.35
APLAPOLLO 1390.001448.701380.001408.75
APLAB 31.0031.0031.0031.00
APOLLOHOSP 1226.001236.201206.001217.35
APOLSINHOT 630.00640.00630.00645.00
APOLLOTUBE 2.902.952.502.50
APOLLOTYRE 232.00234.35225.60232.10
APPLECREDT 1.851.951.751.85
APPLEIND 1.151.151.150.75
APRAYON 14.7014.7014.7014.70
APTECHT 194.05195.00187.50194.20
AQUA 1.501.501.351.40
ARAVALIIND 0.000.000.000.15
ARAVALISEC 1.601.601.601.60
SSLFINANCE 0.000.000.0061.90
ARCHIDPLY 79.0086.0078.5079.70
ARCHIES 29.2529.2527.2528.70
ARCOTECH 345.20357.45343.00349.65
ARIES 159.50159.50155.30157.95
ARIHANTCOT 1.201.201.201.20
ARIHANT 58.0058.0054.2556.30
ARIHANTIND 1.001.000.700.70
ARIHANTSUP 190.00192.15178.50173.65
ARIHANTRED 2.002.151.902.15
ARMANFIN 185.00189.05181.00189.75
AROGRANITE 70.9578.1570.9571.00
ARROWGREEN 501.05501.05455.10490.45
ARROWTEX 48.7548.7546.5047.00
ARSHIYA 68.6068.6066.0065.35
ARSSINFRA 67.0067.2564.8066.20
ARTSONENGG 4.004.003.253.25
ARUNASUGAR 3.053.953.053.50
ARVIND 379.95383.65373.35379.00
ARVINDREM 12.7012.9512.404.65
ARVSMART 119.00123.00116.60119.90
ASAHIINDIA 240.00242.00236.60241.90
ASAHISONG 302.90305.15288.55300.80
AIFL 398.25406.35395.00397.60
ASHAPURMIN 62.1063.3061.1062.55
ASHCONIUL 0.250.250.250.25
ASHIANA 213.00213.00208.00214.00
ASHIMASYN 20.0020.6019.2020.00
ASHOKALCO 15.8017.9015.8017.90
ASHOKLEY 92.4593.8591.2091.55
ASHOKA 200.00203.85198.50199.90
TATIASKYLN 1.501.501.501.50
ASIANALLOY 6.006.005.805.80
ASIANCONSO 1.001.001.001.00
ASIANELEC 2.402.602.402.60
ASIANTILES 358.50369.00358.00354.70
AHLEAST 290.00290.10289.90295.70
ASIANHOTNR 159.00159.00136.85144.00
AHLWEST 196.00196.00194.45197.75
ASIANPAINT 1125.001150.001125.001132.45
ASPINWALL 228.50228.75219.90230.70
ASSAMCO 6.456.456.206.40
ASOCALCHOL 4.754.754.754.75
ASOCSTONE 18.3518.3518.3518.35
ASTEC 590.00594.70577.80590.00
ASTRAMICRO 135.00135.80130.40135.80
ASTRAL 581.05597.30556.55586.95
ASTRAZEN 939.85939.90926.90934.10
ATCOM 6.907.506.907.05
ATLANTA 114.00114.65111.00113.80
ATLANTSPG 7.007.007.007.00
ATLASCOPCO 255.00276.90255.00272.15
ATLASCYCLE 317.00334.95303.55319.50
ATNINTER 0.150.150.150.15
ATULAUTO 418.00425.15413.50418.95
ATUL 2541.902541.902490.002542.95
ATVPROJ 2.202.402.152.15
AURANPAPER 4.004.003.803.80
AURIONPRO 121.45121.50118.00120.25
AUROPHARMA 535.00544.50503.05532.50
AUSOMENT 22.3024.0021.7024.05
AUTOIND 54.2555.0053.4053.85
AUTOLITIND 58.8059.7558.2059.25
AUTOCORP 7.5010.007.5010.00
AUTOAXLES 732.00734.35712.30721.45
ASAL 65.5066.0064.3566.00
AUTOPALIND 2.402.402.202.35
AUTORIDFIN 2.452.452.252.25
AVANTIFEED 1423.001428.001355.001422.00
DMART 715.00719.75710.00714.90
AVERY 20.5020.5019.1020.00
AVONIND 2.252.252.252.25
AVTNPL 44.5046.7044.5044.80
AXISBANK 511.90515.00502.20511.45
AXISCADES 145.65146.50139.50146.25
AYMSYNTEX 79.6581.0078.5579.80

Market on Mobile




Hot Searches  •  man industries  •  central bank  •  ambuja cements ltd  •  oriental bank  •  gmr infra  •  lic housing  •  tatasteel  •  ashiana housing  •  bajaj auto  •  solar industries
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech