NSE 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
PBAINFRA	16.80	16.80	16.00	15.90
PIIND	131.50	132.95	121.00	129.50
PAAMDRUG	1.40	1.70	1.40	1.70
PAAMPHARMA	3.25	3.45	2.80	3.15
PACIFICIND	1.20	1.35	1.20	1.30
PADMALAYAT	12.40	12.40	12.30	12.40
PADMINPOLY	5.00	5.00	3.95	4.00
PAEL	7.00	8.05	7.00	7.55
PAGEIND	3830.00	3849.95	3770.05	3842.30
PALCREDIT	3.25	3.25	2.75	2.75
PALPEUGEOT	3.50	3.60	3.10	3.30
PENNARALUM	0.85	1.00	0.85	0.95
PANASIGLOB	2.10	2.10	2.10	2.10
PANASIAIND	1.25	1.50	1.25	1.30
SRGINFOTEC	0.20	0.25	0.20	0.20
PANACEABIO	105.35	106.00	101.00	104.85
PANAMAPET	136.20	137.90	136.00	136.05
PANASONIC	70.00	75.00	67.60	67.50
PAVCI	29.30	29.30	29.15	29.15
PANCARBON	145.00	145.00	145.00	145.00
LAKHNNATNL	21.25	21.25	21.25	21.25
PANCHMACEM	1.85	2.25	1.85	2.05
PANCHMSTEL	11.25	11.35	10.95	11.00
PANCHSHEEL	25.00	25.00	25.00	25.00
PANDGRAPH	1.25	1.25	1.25	1.25
PANORAMUNI	6.75	6.75	6.70	6.35
PANYAMCEM	235.00	269.00	235.00	250.05
PAPERPROD	69.00	71.50	67.30	69.30
PARABDRUGS	6.45	6.55	6.20	6.50
PARACABLES	1.45	1.55	1.40	1.45
PARAPRINT	1.35	1.40	1.35	1.35
PARASPETRO	0.25	0.30	0.25	0.30
PARAL	53.90	55.50	53.15	53.50
PAREKHPLAT	3.00	3.00	2.85	2.85
PDPL	106.00	106.00	101.60	106.00
PARKEDAVIS	148.00	149.95	146.55	149.30
PARRYSUGAR	18.80	18.80	18.80	20.35
PARSVNATH	35.65	35.95	34.80	35.55
PASUPTACRY	2.05	2.05	2.05	2.05
PASUPATI	4.60	4.95	4.55	4.65
PASUPATSPG	11.15	11.15	11.10	11.15
PATELENG	52.35	53.00	49.70	52.35
PATINTLOG	16.50	17.00	16.00	16.55
PATWIDECOM	0.00	0.00	0.00	4.25
PATHEJAFOR	2.30	2.50	2.20	2.35
PATNI	514.05	519.40	514.05	515.80
PATSPINLTD	4.25	4.40	4.15	4.25
PCJEWELLER	116.70	117.95	115.10	117.70
PEACOCKIND	2.85	2.85	2.85	3.00
PEPL	1.75	1.75	1.75	1.75
PGIL	128.00	128.00	122.00	125.85
PEARLGLOBL	46.85	46.85	46.85	46.85
PEARLPOLY	9.00	9.00	9.00	9.00
PENINLAND	53.35	53.90	50.10	53.15
PENIND	25.00	25.20	25.00	25.05
PENAPATSEC	2.70	2.75	2.10	2.55
PENTFRPROD	4.00	4.20	3.95	4.00
PENTFRSOLC	2.75	2.75	2.75	2.75
PENTSFWARE	3.55	3.60	3.40	3.45
PENTACOMMU	1.00	1.10	1.00	1.00
PERIATEA	153.00	153.00	145.00	152.50
PERMAGNET	9.00	9.00	9.00	9.00
PERSISTENT	514.80	519.15	509.55	509.15
PETRONENGG	88.20	89.75	83.05	89.20
PETRONET	143.10	144.20	141.30	143.25
PFIMXPHARM	2.35	2.35	2.35	2.35
PFIZER	1065.00	1068.95	1046.25	1061.75
PGEL	73.90	73.90	64.85	72.05
PPIL	2.55	2.55	2.55	2.55
PHARMACIA	127.00	134.00	127.00	133.25
PHILCORP	3.60	3.60	3.30	3.40
PHILIPS	91.00	91.05	91.00	91.05
CGGLASS	6.85	7.35	6.00	6.45
PHILIPCARB	73.00	74.00	70.50	73.50
PHOENXINTL	6.05	6.05	6.00	6.05
PHOENIXLTD	278.10	281.90	275.00	278.10
PICCADSUG	3.45	3.45	3.00	3.10
PIDILITIND	280.50	283.05	275.10	279.95
PILANIINV	1299.85	1299.85	1299.85	1295.00
PIONDIST	60.00	60.00	60.00	60.00
PIONEEREMB	5.95	5.95	5.95	5.95
PIPAVAVDOC	69.60	72.15	69.10	69.35
PEL	570.00	576.20	562.00	573.55
PIRGLASS	86.00	86.00	85.00	85.00
PIRLIFE	27.55	27.95	26.80	26.90
PITTILAM	35.30	35.30	34.25	35.65
PITTIECEM	2.55	2.55	1.55	1.85
PITTIEFIN	2.05	2.05	2.00	2.00
PLASTIBLEN	70.95	70.95	70.95	71.00
PLETHICO	195.10	213.65	195.10	196.80
PNBGILTS	29.45	30.45	29.30	29.40
POCHIRAJU	7.50	7.95	7.50	7.75
PODARPIGMT	4.00	4.20	4.00	4.20
POLARIND	2.50	2.60	2.50	2.40
POLARIS	103.25	104.80	101.80	102.05
POLYMED	515.00	516.00	497.00	508.15
POLYCHEM	1.50	1.80	1.50	1.65
POLYPLEX	159.65	161.75	158.00	161.00
PONDYOXIDE	27.15	27.15	27.00	27.10
PONNIERODE	260.10	260.10	260.00	270.00
PONNIORISA	2.25	2.50	2.25	2.40
PFC	201.50	202.05	195.80	200.70
POWERGRID	113.00	113.10	111.90	112.70
PRADIP	6.85	6.90	6.45	6.75
PRAGBOSIMI	1.00	1.00	1.00	1.00
PRAJIND	37.05	39.80	37.05	37.35
PRAENG	8.00	8.50	7.70	7.85
PRAKASHCON	1.70	1.70	1.70	1.75
PRAKASH	38.50	38.80	36.75	38.35
PRAKASHSTL	96.00	96.00	93.20	94.00
PRATIBHA	42.00	42.75	40.60	42.40
PRECSNFAST	13.00	13.00	12.05	12.10
PPAP	47.50	49.30	45.55	48.95
PRECWIRE	74.95	74.95	73.00	73.65
PRECOT	80.15	82.00	80.15	83.00
PREMIER	74.50	83.00	74.50	73.55
PREMIERPOL	12.40	12.40	12.40	12.40
PREMVINYL	3.35	3.35	3.20	3.20
PRESTIGE	185.50	187.85	168.40	178.25
PRICOL	17.60	18.20	17.60	18.05
PFOCUS	37.85	38.25	37.10	37.95
PRIMESECU	5.25	5.25	4.80	5.00
PRISMCEM	42.25	42.45	41.10	42.15
PRITHVI	7.25	7.25	7.25	7.55
PRITHVISOF	9.25	9.95	9.25	9.35
PNC	8.25	8.85	8.25	9.45
PRIYADYES	23.40	23.40	23.40	23.40
PSMSPGMILL	5.25	5.25	5.25	5.25
PGHH	2615.00	2800.05	2612.75	2640.45
PROVOGE	9.60	9.75	9.35	9.65
PROZONECSC	26.60	27.50	25.45	27.55
PRUDENTCM	5.75	8.95	5.55	7.00
PRUDMOULI	23.00	23.00	21.15	21.30
PSL	30.95	30.95	28.65	30.05
PFS	14.10	14.55	14.10	14.25
PTC	58.00	59.65	57.80	58.35
PTL	24.40	24.40	23.95	23.95
PDUMJEIND	9.95	9.95	9.95	9.90
PDUMJEPULP	11.00	11.05	10.90	10.90
PUNJLLOYD	51.85	52.30	47.65	51.65
PSB	61.40	61.75	60.05	61.30
PUNALKALI	3.30	3.30	3.30	3.15
PUNANDLAMP	104.50	105.00	104.50	105.00
PUNJABCHEM	52.25	52.25	50.30	50.05
PUNJCOMMU	42.20	42.75	36.00	37.30
PNB	821.25	830.00	801.10	819.70
PUNJABTRAC	89.30	97.90	87.80	95.50
PUNJABWIRE	62.60	69.90	62.60	62.65
PUNJABWOOL	4.90	4.90	4.65	4.65
PUNSUMI	1.00	1.00	1.00	1.00
PURVA	94.00	94.00	87.00	95.65
PVP	6.25	6.70	6.25	6.55
PVR	343.30	348.30	335.00	340.00
PSTL	9.80	10.20	9.50	10.00