Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:27 Jul 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1594.80 [ -1.72% ]TCS 2481.70 [ -2.91% ]

Sensex32383.30
0.84 0.00%

Nifty10020.55
-0.10 -0.00%

Midcap15255.66
-84.10 -0.55%

Smallcap16015.47
-83.17 -0.52%




Home » BSE Indices » BSE-500

BSE-500

 : 13822.04 -0.09%   Prev: 13835.10  |  Open: 13885.20  | High: 13947.60  | Low: 13802.40

• BSE Sensex • BSE Mid-Cap • BSE Small Cap • BSE-100 • BSE-200 • BSE-500 • BSE Realty • BSE CG • BSE CD • BSE Auto • BSE OILANDGAS • BSE PSU • BSE Metal • BSE IT • BSE TECK • BSE Power • BSE Bankex • BSE FMCG • BSE HC 


Name Curr Price Change (%) Prev.Close Open High Low
3M India Ltd13212.80 -0.9913344.7013301.0013500.0013203.20
8K Miles Software Services Ltd535.10 -0.23536.35541.00544.00532.70
Aarti Industries Ltd983.60 0.09982.75988.75995.00974.00
Aban Offshore Ltd184.20 -1.60187.20188.50188.70183.50
ABB India Ltd1427.05 -1.221444.651443.001443.851423.55
Abbott India Ltd4246.55 -1.484310.504288.054327.004225.00
ACC Ltd1735.55 1.471710.451710.451744.951709.00
Adani Enterprises Ltd138.45 -1.49140.55140.80141.75137.55
Adani Ports & Special Economic Zone Ltd392.55 -0.14393.10395.00395.00390.20
Adani Power Ltd33.90 -3.0034.9535.1035.4532.60
Adani Transmission Ltd127.30 -1.09128.70129.95131.20124.95
Aditya Birla Fashion & Retail Ltd170.10 -4.09177.35179.70182.10169.00
Advanced Enzyme Technologies Ltd332.85 -0.79335.50336.05340.70331.60
Aegis Logistics Ltd187.50 -0.21187.90188.50189.00183.85
AIA Engineering Ltd1429.60 -2.611467.851460.001462.901409.50
Ajanta Pharma Ltd1410.15 -1.761435.401436.901440.351403.00
Akzo Nobel India Ltd1815.75 2.811766.201783.001826.001775.05
Alembic Pharmaceuticals Ltd542.30 -0.04542.50544.70550.60539.80
Alkem Laboratories Ltd1839.55 -0.321845.401848.001853.001825.00
Allahabad Bank74.50 -1.8475.9075.5077.0074.05
Allcargo Logistics Ltd170.30 -0.93171.90172.05173.00169.05
Amara Raja Batteries Ltd847.60 0.03847.35851.00854.75843.00
Ambuja Cements Ltd264.40 -0.13264.75265.00266.40263.70
Andhra Bank56.80 -2.9958.5558.8059.1556.55
Apar Industries Ltd780.30 -0.91787.45793.00796.05779.05
APL Apollo Tubes Ltd1575.85 -0.881589.901598.901604.001572.20
Apollo Hospitals Enterprise Ltd1293.30 0.261289.951297.801317.001285.00
Apollo Tyres Ltd261.80 -1.65266.20266.00267.00259.00
Arvind Ltd364.60 -1.57370.40369.55369.55363.10
Asahi India Glass Ltd271.30 -0.44272.50275.20275.20269.10
Ashok Leyland Ltd105.00 -1.08106.15106.30106.75104.60
Ashoka Buildcon Ltd183.75 1.38181.25182.55185.45181.95
Asian Paints Ltd1148.55 1.321133.551146.001152.001136.00
Astra Microwave Products Ltd138.30 -0.79139.40140.05140.55138.00
Astral Poly Technik Ltd634.25 -0.08634.75642.00643.95629.95
Astrazeneca Pharma India Ltd928.30 -3.14958.40956.60990.00920.00
Atul Ltd2219.65 0.652205.402240.702240.702205.00
Aurobindo Pharma Ltd738.90 -1.21747.95748.00758.00735.60
Avanti Feeds Ltd1595.70 -0.761608.001620.001626.151590.00
Avenue Supermarts Ltd898.55 -1.31910.50909.00915.35895.50
Axis Bank Ltd524.70 -0.78528.85531.20535.00521.80
Bajaj Auto Ltd2846.40 0.292838.052841.902867.452833.00
Bajaj Corp Ltd413.05 -2.86425.20425.75425.75410.00
Bajaj Electricals Ltd340.10 -0.26341.00338.85344.00337.60
Bajaj Finance Ltd1682.20 -0.231686.101694.001740.501674.90
Bajaj Finserv Ltd4975.30 0.484951.554950.005103.754937.85
Bajaj Hindusthan Sugar Ltd15.87 -4.5116.6216.4816.6515.77
Bajaj Holdings & Investment Ltd2358.30 1.712318.702300.002374.702290.05
Balkrishna Industries Ltd1603.65 -1.081621.101619.001632.901587.20
Balmer Lawrie & Company Ltd248.90 0.36248.00249.25253.00247.10
Balrampur Chini Mills Ltd154.65 -3.01159.45158.20159.45151.30
Bank of Baroda161.00 -1.35163.20164.00165.00160.20
Bank of India154.90 -3.52160.55160.60163.70153.25
Bank of Maharashtra28.75 -0.6928.9528.9029.2028.60
BASF India Ltd1537.40 -0.351542.851558.151567.351529.70
Bata India Ltd571.10 -2.19583.90586.00590.00568.60
Bayer CropScience Ltd4667.15 -0.324682.154681.004685.004660.30
BEML Ltd1657.00 0.061656.051663.901685.001651.20
Berger Paints India Ltd249.25 -2.22254.90255.00255.80248.00
BF Utilities Ltd384.95 -0.81388.10390.10393.80384.00
Bharat Electronics Ltd177.95 1.31175.65177.90179.50176.10
Bharat Financial Inclusion Ltd819.95 3.94788.90797.00832.00797.00
Bharat Forge Ltd1140.50 0.191138.351138.001153.001130.00
Bharat Heavy Electricals Ltd142.65 -0.90143.95143.95145.35141.70
Bharat Petroleum Corporation Ltd477.10 1.21471.40472.00478.90472.00
Bharti Airtel Ltd416.00 -2.40426.25429.90429.90411.95
Bharti Infratel Ltd410.85 -0.75413.95411.10414.00409.55
Biocon Ltd399.10 -1.13403.65404.10407.85396.90
Birla Corporation Ltd947.65 0.82939.95943.00954.95928.00
Bliss GVS Pharma Ltd158.25 -2.97163.10164.20164.20157.35
Blue Dart Express Ltd4354.10 -0.734386.104386.104404.754343.10
Blue Star Ltd689.95 -1.08697.45699.60702.00682.60
Bombay Burmah Trading Corporation Ltd875.10 -0.52879.65881.80889.00870.00
Bombay Dyeing & Manufacturing Company Ltd83.35 -2.5785.5586.0587.0083.00
Bosch Ltd23962.30 -1.1324236.5024235.1024450.0023889.20
Britannia Industries Ltd3863.65 0.263853.753853.753916.553837.75
Cadila Healthcare Ltd540.55 -1.30547.65549.20554.00538.45
Can Fin Homes Ltd3110.90 2.193044.103049.753150.003041.00
Canara Bank353.85 -0.94357.20358.05359.60350.35
Capital First Ltd763.65 -0.32766.10766.40777.90756.10
Caplin Point Laboratories Ltd681.50 -1.82694.10691.10703.10650.60
Carborundum Universal Ltd343.05 -1.17347.10348.00349.75342.10
CARE Ratings Ltd1632.80 -1.171652.051653.001666.951618.70
Castrol India Ltd407.00 -0.21407.85409.00410.85403.10
CCL Products (India) Ltd284.80 -0.75286.95286.45289.80283.35
CEAT Ltd1871.95 -0.061873.051877.951881.251861.70
Central Bank of India91.90 0.2791.6592.0093.3591.00
Century Plyboards (India) Ltd298.00 -0.23298.70303.50306.00293.60
Century Textiles & Industries Ltd1167.85 -1.381184.201196.001196.951160.35
Cera Sanitaryware Ltd2954.65 -2.033016.003000.153036.252926.50
CESC Ltd896.60 -0.08897.30899.15916.80891.90
CG Power & Industrial Solutions Ltd84.60 -0.3584.9085.0085.3583.80
Chambal Fertilisers & Chemicals Ltd131.95 -4.18137.70137.70137.70130.95
Chennai Petroleum Corporation Ltd387.60 -0.41389.20389.60394.90385.80
Cholamandalam Investment & Finance Company Ltd1175.45 2.691144.651157.851212.951154.30
Cipla Ltd570.45 -0.76574.80576.00578.95566.10
City Union Bank Ltd168.25 2.72163.80163.65169.00162.00
Coal India Ltd256.00 -1.58260.10261.80262.00255.00
Coffee Day Enterprises Ltd246.00 0.24245.40247.95249.00245.00
Colgate-Palmolive (India) Ltd1076.25 0.991065.651064.051082.001062.00
Container Corporation Of India Ltd1166.00 -0.591172.951170.351183.801158.20
Coromandel International Ltd435.30 -1.66442.65443.05446.90430.55
Corporation Bank51.50 0.2951.3551.8552.1051.35
Cox & Kings Ltd293.65 0.31292.75295.00305.50286.80
CRISIL Ltd1896.65 1.131875.451870.001900.001863.00
Crompton Greaves Consumer Electrical Ltd208.80 1.73205.25207.90211.65203.65
Cummins India Ltd960.95 -3.80998.95996.05996.20953.70
Cyient Ltd525.55 -1.72534.75535.00535.00525.00
D B Corp Ltd374.05 -0.70376.70380.00380.00367.00
Dabur India Ltd310.80 1.54306.10304.00313.10304.00
Dalmia Bharat Ltd2617.20 0.512603.852616.452635.152589.30
DCB Bank Ltd196.55 -0.86198.25200.00200.00196.00
DCM Shriram Ltd338.45 -2.66347.70347.25350.45336.25
Deepak Fertilizers & Petrochemicals Corp Ltd339.90 -4.63356.40354.80356.10331.75
Delta Corp Ltd164.00 -3.59170.10170.60171.60163.25
Den Networks Ltd82.80 1.3581.7081.7584.7080.75
Dena Bank34.00 -0.8734.3034.5034.6033.90
Dewan Housing Finance Corporation Ltd451.15 -1.84459.60462.50462.50447.20
Dhanuka Agritech Ltd762.55 -3.01786.25791.00791.00762.00
Dilip Buildcon Ltd517.20 -1.93527.40527.00527.85514.75
Dish TV India Ltd81.05 2.0179.4579.6581.5578.90
Divis Laboratories Ltd661.35 -2.56678.70682.00684.90658.95
DLF Ltd195.70 0.08195.55195.55198.00190.25
Dr Lal Pathlabs Ltd827.25 -1.63840.95841.40841.95824.00
Dr Reddys Laboratories Ltd2621.45 -3.292710.502719.802725.002596.00
eClerx Services Ltd1289.85 0.191287.401287.001300.001283.00
Edelweiss Financial Services Ltd203.25 -1.22205.75207.40207.50200.65
Eicher Motors Ltd29061.70 0.3528959.2029081.8030115.8028700.00
EID Parry (India) Ltd319.05 -0.37320.25321.75322.60316.65
EIH Ltd138.50 2.33135.35137.15144.70137.15
Elgi Equipments Ltd220.40 -2.39225.80224.00226.40219.85
Emami Ltd1111.10 -0.151112.751113.401120.251103.50
Endurance Technologies Ltd921.95 1.02912.65913.00928.00913.00
Engineers India Ltd159.85 -1.81162.80163.85164.10159.10
Entertainment Network (India) Ltd909.05 -1.06918.80916.05919.55905.00
Equitas Holdings Ltd165.80 -1.69168.65169.00170.10164.80
Eros International Media Ltd235.05 -3.17242.75244.40244.60233.55
Escorts Ltd641.95 -1.45651.40653.00658.20639.30
Essel Propack Ltd240.25 -0.25240.85249.00254.00238.95
Eveready Industries India Ltd321.30 -0.39322.55320.60324.00311.00
Exide Industries Ltd214.90 -0.92216.90219.60222.90213.30
FDC Ltd182.05 -0.19182.40182.50183.00181.85
Federal Bank Ltd112.95 -1.61114.80116.90116.90112.60
Finolex Cables Ltd489.55 -0.14490.25490.00498.00485.00
Finolex Industries Ltd606.65 -2.18620.15613.00618.45603.10
Firstsource Solutions Ltd32.90 -1.2033.3033.1533.7032.70
Force Motors Ltd4070.90 -0.814104.054115.004125.004061.10
Fortis Healthcare Ltd163.80 -1.41166.15166.50168.80162.90
Future Consumer Ltd41.35 -2.3642.3542.5043.0041.05
Future Lifestyle Fashions Ltd317.10 -1.29321.25321.20322.15313.85
Future Retail Ltd410.45 2.61400.00403.00419.20403.00
GAIL (India) Ltd377.60 0.51375.70376.00383.25376.00
Gateway Distriparks Ltd272.45 0.02272.40273.00274.00267.00
Gati Ltd122.50 -1.17123.95124.00125.00122.25
Gayatri Projects Ltd166.50 -0.39167.15169.75170.00164.60
GE Power India Ltd678.65 -1.84691.35695.00721.00667.00
GE T&D India Ltd402.65 2.56392.60411.20425.00394.35
GHCL Ltd233.05 -1.12235.70236.10239.65232.30
GIC Housing Finance Ltd518.35 -0.23519.55522.65526.00517.20
Gillette India Ltd5198.20 1.065143.455100.005239.955100.00
GlaxoSmithkline Consumer Healthcare Ltd5544.75 0.745503.955481.405554.005481.40
Glaxosmithkline Pharmaceuticals Ltd2467.75 -0.432478.502480.102490.002457.00
Glenmark Pharmaceuticals Ltd715.75 1.28706.70710.00718.00708.00
GMR Infrastructure Ltd19.35 1.0419.1519.4019.7018.95
Godfrey Phillips India Ltd1144.55 -1.561162.701162.301176.001140.25
Godrej Consumer Products Ltd1074.60 4.851024.901032.001083.651025.65
Godrej Industries Ltd669.20 -0.71674.00676.20678.60663.00
Godrej Properties Ltd515.75 0.08515.35516.60519.50512.20
Granules India Ltd137.50 -2.10140.45141.50141.50136.55
Great Eastern Shipping Company Ltd395.25 -0.90398.85400.00400.00392.50
Greaves Cotton Ltd162.40 -1.52164.90164.15166.80162.00
Greenply Industries Ltd275.20 1.47271.20274.30277.50271.50
Grindwell Norton Ltd422.60 -0.84426.20425.00430.00422.00
GRUH Finance Ltd478.05 4.33458.20459.50483.00458.00
Gujarat Alkalies & Chemicals Ltd403.95 -2.12412.70417.00418.20402.00
Gujarat Fluorochemicals Ltd792.10 1.92777.15784.95797.00775.20
Gujarat Gas Ltd760.90 -0.54765.00762.05765.00758.00
Gujarat Mineral Development Corporation Ltd143.40 -0.42144.00144.35144.90142.25
Gujarat Narmada Valley Fertilizers & Chemicals Ltd300.90 -2.16307.55310.00311.70298.05
Gujarat Pipavav Port Ltd146.45 -1.31148.40150.00150.05145.50
Gujarat State Fertilizers & Chemicals Ltd133.00 -2.17135.95136.55137.00130.35
Gujarat State Petronet Ltd191.65 3.71184.80182.25196.00182.25
Gulf Oil Lubricants India Ltd832.40 -2.12850.45848.00859.80820.00
Hathway Cable & Datacom Ltd33.20 -3.3534.3534.3534.3533.10
Hatsun Agro Product Ltd618.00 0.61614.25623.90624.00613.95
Havells India Ltd460.65 -0.08461.00461.25463.45456.50
HCL Infosystems Ltd48.95 -5.8752.0050.9551.3548.65
HCL Technologies Ltd889.60 -0.21891.45908.00926.00885.00
HDFC Bank Ltd1787.95 2.181749.751750.701797.851750.70
HeidelbergCement India Ltd136.45 0.29136.05135.75137.45135.50
Heritage Foods Ltd1241.25 -0.621249.051256.801268.401238.70
Hero MotoCorp Ltd3707.45 -0.283717.753723.403759.003685.00
Hexaware Technologies Ltd257.25 0.43256.15257.00260.00249.45
Himachal Futuristic Communications Ltd17.11 -4.8417.9818.0018.5916.85
Himatsingka Seide Ltd357.65 -2.12365.40363.00365.50355.00
Hindalco Industries Ltd220.70 -0.23221.20221.95223.40219.20
Hindustan Construction Company Ltd40.75 -2.8641.9542.0542.3540.50
Hindustan Copper Ltd71.20 1.5770.1070.9574.7070.35
Hindustan Petroleum Corporation Ltd367.05 -0.85370.20371.00374.85364.00
Hindustan Unilever Ltd1172.55 0.711164.301166.001191.001160.95
Hindustan Zinc Ltd275.50 -3.20284.60286.70286.70274.40
Honeywell Automation India Ltd12499.90 1.1212361.1012700.0012788.5012250.00
Housing & Urban Development Corporation Ltd82.65 -0.9683.4583.5585.5082.45
Housing Development & Infrastructure Ltd86.50 0.0686.4586.7587.9584.95
Housing Development Finance Corporation Ltd1728.50 5.831633.251644.001742.801643.00
HSIL Ltd370.30 -2.81381.00384.80384.80367.10
ICICI Bank Ltd307.05 -1.02310.20314.50314.50305.20
ICICI Prudential Life Insurance Company Ltd438.10 -2.64450.00455.85458.20433.40
ICRA Ltd3926.15 -0.323938.753942.753942.753926.00
IDBI Bank Ltd59.50 -4.3462.2062.5562.7559.25
Idea Cellular Ltd92.65 -2.1194.6594.6597.5591.50
IDFC Bank Ltd59.20 -1.8260.3060.6561.4058.95
IDFC Ltd57.65 -1.2058.3558.8059.1557.35
IFCI Ltd27.20 1.3026.8527.0028.0026.60
IIFL Holdings Ltd597.70 -0.64601.55603.10604.95589.70
IL&FS Transportation Networks Ltd91.20 -1.5192.6092.4093.7090.90
India Cements Ltd216.05 1.91212.00212.90218.35210.30
Indiabulls Housing Finance Ltd1161.35 -2.121186.551197.651202.501152.35
Indiabulls Real Estate Ltd225.25 0.56224.00227.95244.50223.25
Indiabulls Ventures Ltd197.65 1.00195.70196.75202.70193.00
Indian Bank310.15 -1.41314.60312.40319.80308.05
Indian Hotels Co Ltd125.00 0.52124.35125.00126.25122.85
Indian Oil Corporation Ltd368.30 -1.47373.80373.80375.30367.05
Indian Overseas Bank25.40 -1.1725.7025.7025.9525.30
Indo Count Industries Ltd155.65 0.16155.40156.00157.40154.70
Indoco Remedies Ltd204.05 1.59200.85204.20205.10203.20
Indraprastha Gas Ltd1173.90 3.371135.651140.001187.501140.00
IndusInd Bank Ltd1606.90 1.691580.251580.001625.751580.00
Infibeam Incorporation Ltd1334.75 -2.651371.151384.851431.801290.00
Info Edge (India) Ltd989.35 0.57983.75990.10997.00981.00
Infosys Ltd972.30 -2.16993.75994.001003.75968.00
Ingersoll-Rand (India) Ltd850.55 -1.47863.25870.50875.00843.55
Inox Leisure Ltd258.60 -2.19264.40262.45264.15257.50
Inox Wind Ltd132.95 -0.75133.95134.45136.25131.80
Intellect Design Arena Ltd112.95 -1.14114.25114.75115.75112.30
Interglobe Aviation Ltd1243.20 0.841232.901233.001247.001219.50
Ipca Laboratories Ltd482.05 -2.12492.50496.00496.50480.00
IRB Infrastructure Developers Ltd217.65 1.26214.95216.50219.80215.80
ISGEC Heavy Engineering Ltd6247.75 -0.526280.156349.856349.856230.00
ITC Ltd288.65 -1.62293.40295.00295.30287.00
ITD Cementation India Ltd164.30 -0.79165.60165.20165.50163.80
J B Chemicals & Pharmaceuticals Ltd306.10 -1.77311.60312.00312.00305.00
J K Cements Ltd1006.60 1.87988.10992.951037.00987.10
J Kumar Infraprojects Ltd294.50 -0.61296.30295.00296.10292.85
Jagran Prakashan Ltd176.00 0.63174.90175.00176.60174.25
Jai Corp Ltd85.10 -3.1987.9087.9088.3584.80
Jain Irrigation Systems Ltd105.70 -1.90107.75108.75108.75105.30
Jaiprakash Associates Ltd28.70 -0.8628.9529.3529.8027.70
Jammu and Kashmir Bank Ltd85.80 -1.3286.9587.5087.6085.20
JBF Industries Ltd256.25 -4.69268.85269.05269.05254.00
Jet Airways (India) Ltd574.00 -1.86584.85585.00588.15571.00
Jindal Poly Films Ltd378.05 -1.02381.95382.00388.00377.00
Jindal Saw Ltd95.85 -3.1398.9598.70101.1095.05
Jindal Stainless (Hisar) Ltd146.90 2.26143.65144.00149.70143.95
Jindal Steel & Power Ltd152.55 0.66151.55152.45153.15148.85
JK Lakshmi Cement Ltd459.45 0.21458.50455.00464.50455.00
JK Tyre & Industries Ltd162.80 -2.57167.10167.00167.00162.30
JM Financial Ltd121.20 -2.49124.30125.00125.00120.65
Johnson Controls-Hitachi Air Condition. India Ltd2017.35 0.931998.752002.402035.302001.05
JSW Energy Ltd66.95 -1.4767.9568.0569.2566.00
JSW Steel Ltd214.70 -2.03219.15219.00220.45212.55
Jubilant Foodworks Ltd1278.55 -0.271282.051284.651297.701269.85
Jubilant Life Sciences Ltd732.10 -0.94739.05741.00748.80730.00
Just Dial Ltd378.65 2.38369.85372.80381.90370.50
Jyothy Laboratories Ltd375.40 -0.19376.10378.95380.00369.15
K E C International Ltd301.85 -0.17302.35304.15305.65297.00
K P R Mill Ltd803.60 -0.11804.50815.75815.75800.00
Kajaria Ceramics Ltd655.90 1.31647.40652.05664.90649.00
Kalpataru Power Transmission Ltd335.50 -2.88345.45347.80347.80330.30
Kansai Nerolac Paints Ltd452.65 1.58445.60450.00457.00449.75
Karnataka Bank Ltd151.90 -2.91156.45157.80157.80151.20
Kaveri Seed Company Ltd654.75 -1.07661.80660.95665.00642.00
Kesoram Industries Ltd141.00 -1.61143.30144.30144.45140.60
Kirloskar Oil Engines Ltd399.30 -0.40400.90399.00404.00398.00
Kitex Garments Ltd284.40 -2.10290.50289.95294.00282.55
Kotak Mahindra Bank Ltd998.60 1.21986.65991.001003.75982.85
KPIT Technologies Ltd124.95 -2.19127.75132.10132.10124.00
KRBL Ltd456.35 -1.41462.90465.10468.05453.10
Kwality Ltd151.70 1.74149.10150.60153.90147.60
L&T Finance Holdings Ltd161.25 0.40160.60166.00167.30160.60
L&T Technology Services Ltd758.20 -0.41761.30760.45765.65755.00
La Opala RG Ltd512.10 -1.01517.35513.00527.70507.60
Lakshmi Machine Works Ltd5523.55 4.725274.405251.005600.005251.00
Lakshmi Vilas Bank Ltd183.50 0.08183.35184.45186.40183.00
Larsen & Toubro Infotech Ltd766.65 -0.66771.75766.20776.00759.15
Larsen & Toubro Ltd1182.25 0.221179.651184.001193.001173.00
Laurus Labs Ltd590.00 0.39587.70589.35597.60585.00
LIC Housing Finance Ltd738.20 0.16737.05737.00752.00736.10
Linde India Ltd448.20 0.23447.15441.05456.00441.00
Lupin Ltd1111.10 -1.181124.401132.001132.001104.25
Magma Fincorp Ltd168.80 1.53166.25167.30173.35166.20
Mahanagar Gas Ltd978.90 -0.07979.60978.00990.50975.10
Mahanagar Telephone Nigam Ltd20.90 -2.1121.3521.4521.7520.80
Mahindra & Mahindra Financial Services Ltd400.15 1.01396.15399.00404.60395.10
Mahindra & Mahindra Ltd1398.25 -1.051413.051420.001423.751391.95
Mahindra CIE Automotive Ltd248.90 -1.35252.30248.55254.35245.20
Mahindra Holidays & Resorts India Ltd406.10 1.47400.20404.70410.75402.10
Mahindra Lifespace Developers Ltd428.50 0.11428.05429.20433.00419.50
Manappuram Finance Ltd104.45 -2.06106.65108.00109.80103.25
Mangalore Refinery And Petrochemicals Ltd121.60 0.50121.00122.40123.00120.40
Manpasand Beverages Ltd788.75 -0.62793.65800.00801.00785.00
Marico Ltd326.25 -0.03326.35326.10329.20323.40
Marksans Pharma Ltd42.85 -0.5843.1043.3544.1042.45
Maruti Suzuki India Ltd7592.30 0.197577.957600.007679.007542.80
Max Financial Services Ltd602.25 -0.29604.00604.90614.00599.55
Max India Ltd145.00 0.38144.45148.30148.30144.25
Mcleod Russel India Ltd171.95 -0.49172.80173.50173.50171.30
Minda Industries Ltd773.40 -0.50777.30780.50805.90765.80
Mindtree Ltd482.55 0.36480.80485.00485.00480.00
MMTC Ltd62.35 1.2261.6064.2066.0562.00
MOIL Ltd336.35 -0.59338.35339.50341.75335.30
Monsanto India Ltd2750.45 -0.342759.702763.102772.002733.20
Motherson Sumi Systems Ltd319.55 -0.88322.40323.90326.40316.65
Motilal Oswal Financial Services Ltd1124.70 1.311110.201134.101145.001119.60
MphasiS Ltd613.70 3.18594.80602.00650.25601.55
MRF Ltd68778.20 -1.6369915.6070247.5070350.0068555.00
Multi Commodity Exchange of India Ltd1115.10 -2.381142.251140.701148.001109.00
Muthoot Finance Ltd465.60 -2.50477.55480.30481.05464.00
Narayana Hrudayalaya Ltd297.60 -0.03297.70299.05299.60296.30
Natco Pharma Ltd988.80 -1.401002.801006.301012.35985.20
National Aluminium Company Ltd70.30 -0.3570.5571.2071.5569.75
Nava Bharat Ventures Ltd135.00 -3.12139.35139.50140.00134.50
Navin Fluorine International Limited670.10 0.80664.80669.95683.70655.60
Navkar Corporation Ltd204.95 1.39202.15204.25211.50203.10
Navneet Education Ltd168.15 -0.44168.90168.80173.00166.60
NBCC (India) Ltd208.20 -1.44211.25210.00214.00206.70
NCC Ltd89.30 -1.0090.2090.6090.7588.65
Nestle India Ltd6789.40 0.036787.306788.006850.006755.70
Network 18 Media & Investments Ltd56.25 -3.6058.3558.5058.7055.60
NHPC Ltd30.30 -1.4630.7530.7531.0530.10
NIIT Ltd89.20 0.6888.6089.1089.7088.50
NIIT Technologies Ltd523.10 0.12522.45522.80530.85521.25
Nilkamal Ltd1885.40 -0.151888.251883.001909.451881.05
NLC India Ltd100.95 -1.13102.10102.10103.10100.40
NMDC Ltd122.40 -1.09123.75125.50125.65121.55
NTPC Ltd164.95 -0.60165.95166.50167.10164.40
Oberoi Realty Ltd387.80 3.43374.95379.00390.00375.85
OCL India Ltd1221.20 0.751212.101238.151238.151207.00
Oil & Natural Gas Corpn Ltd163.45 -0.34164.00165.00165.10162.75
Oil India Ltd278.65 -1.19282.00282.00282.45278.00
Omaxe Ltd206.70 0.73205.20205.10209.40204.90
Oracle Financial Services Software Ltd3596.80 -0.383610.353632.003645.953580.05
Orient Cement Ltd162.00 1.00160.40164.15176.50160.80
Oriental Bank of Commerce146.75 -3.20151.60152.00153.45146.20
P I Industries Ltd766.55 -1.28776.50777.00779.10760.00
Page Industries Ltd16622.20 -0.9816785.9016893.5016900.0016485.40
Parag Milk Foods Ltd247.40 -2.98255.00256.60258.90246.00
PC Jeweller Ltd245.95 -1.52249.75250.25250.65243.45
Persistent Systems Ltd646.70 1.07639.85646.10653.40633.85
Petronet LNG Ltd206.15 -0.75207.70208.00210.00205.15
Pfizer Ltd1793.20 -0.011793.351795.101823.051784.55
Phoenix Mills Ltd489.90 -2.96504.85506.00506.30484.50
Pidilite Industries Ltd790.50 -1.83805.25805.00810.15787.65
Piramal Enterprises Ltd2848.50 -1.812900.902917.052925.252838.60
PNB Housing Finance Ltd1515.20 0.491507.751508.201553.001501.75
PNC Infratech Ltd140.45 -1.20142.15142.00142.60139.75
Polaris Consulting & Services Ltd230.00 -2.89236.85238.45238.45226.70
Power Finance Corporation Ltd121.75 -0.90122.85125.00125.00121.10
Power Grid Corporation of India Ltd216.85 0.00216.85217.00218.95215.20
Praj Industries Ltd77.60 -0.9678.3578.7078.8577.30
Prestige Estates Projects Ltd260.15 0.93257.75258.40263.65254.40
Prism Cement Ltd120.30 -2.23123.05123.85123.90120.00
Procter & Gamble Hygiene and Health Care Ltd8010.10 -0.658062.658030.008060.007965.00
PTC India Financial Services Ltd40.10 -0.8740.4540.9040.9040.00
PTC India Ltd113.90 -2.32116.60117.15117.60113.05
Punjab National Bank154.35 -2.80158.80159.05160.70153.60
PVR Ltd1329.65 -1.711352.801358.501367.851321.00
Radico Khaitan Ltd127.60 -1.54129.60133.50134.95126.30
Rain Industries Ltd128.20 -1.35129.95129.95132.80126.50
Rajesh Exports Ltd708.85 -1.10716.75719.90719.90703.00
Rallis India Ltd242.50 0.37241.60241.40248.40241.40
Rashtriya Chemicals & Fertilizers Ltd85.00 -2.5887.2587.9087.9584.50
Ratnamani Metals & Tubes Ltd831.05 -1.78846.10839.25839.25820.45
Rattanindia Power Ltd6.79 -4.637.127.207.256.73
Raymond Ltd785.30 -2.48805.30807.00813.85782.00
RBL Bank Ltd534.35 1.29527.55529.05540.00518.10
Redington India Ltd146.50 -0.68147.50149.90149.90144.05
Relaxo Footwears Ltd480.60 -0.85484.70484.00487.95478.00
Reliance Capital Ltd659.15 0.53655.65657.70673.70655.20
Reliance Communications Ltd25.65 0.0025.6525.8025.9525.15
Reliance Defence & Engineering Ltd62.35 1.4661.4562.2564.7562.10
Reliance Industries Ltd1598.35 -1.451621.901629.951631.101591.00
Reliance Infrastructure Ltd508.35 -0.21509.40511.00519.55505.00
Reliance Power Ltd44.90 1.1344.4044.4045.7544.25
Religare Enterprises Ltd101.50 1.6099.90100.55104.0096.25
Repco Home Finance Ltd771.05 -1.25780.80778.00784.95767.20
Rolta India Ltd57.95 -1.9559.1059.1059.3557.80
Rural Electrification Corporation Ltd174.35 -0.88175.90176.90177.80173.75
S H Kelkar & Company Ltd270.00 -2.07275.70277.55277.90268.80
Sadbhav Engineering Ltd286.70 0.28285.90285.35289.60284.60
Sanofi India Ltd4273.55 -0.474293.654253.004280.004239.95
Schaeffler India Ltd4658.00 -0.684690.004700.004720.004605.35
Schneider Electric Infrastructure Ltd129.55 -2.52132.90132.05133.70128.35
Sequent Scientific Ltd113.85 -1.43115.50116.00116.60113.00
Sharda Cropchem Ltd477.75 -0.59480.60488.00488.00476.80
Sheela Foam Ltd1293.70 0.791283.551298.551298.551270.60
Shilpa Medicare Ltd648.30 -1.62658.95670.00675.10636.95
Shipping Corporation of India Ltd83.40 -0.4283.7584.2586.0082.50
Shoppers Stop Ltd351.10 0.31350.00347.25351.60345.00
Shree Cement Ltd17529.90 0.4617450.2017514.1017648.9017417.70
Shree Renuka Sugars Ltd19.06 -6.0620.2920.7020.8818.70
Shriram City Union Finance Ltd2250.10 -1.262278.852256.552299.952245.00
Shriram Transport Finance Company Ltd981.30 -0.19983.20991.85996.75975.00
Siemens Ltd1389.20 0.311384.901380.401399.001378.05
Siti Networks Ltd25.95 0.7825.7525.8526.1025.65
SJVN Ltd33.00 0.0033.0033.0033.2033.00
SKF India Ltd1531.65 -0.831544.501545.001553.951526.80
SML ISUZU Ltd1136.05 -0.571142.601150.001158.901134.00
Sobha Ltd397.00 0.09396.65397.50399.55395.20
Solar Industries India Ltd897.45 0.22895.45901.00913.95894.10
Somany Ceramics Ltd771.35 0.38768.40768.90850.00751.00
Sonata Software Ltd167.65 2.98162.80167.00173.90165.00
South Indian Bank Ltd30.65 0.3330.5530.9531.8029.65
SpiceJet Ltd115.10 0.09115.00115.50116.90113.90
SREI Infrastructure Finance Ltd118.95 -4.11124.05124.90125.25118.30
SRF Ltd1545.40 -1.051561.801566.501570.551539.95
State Bank of India298.30 0.86295.75296.95299.70296.35
Steel Authority of India Ltd63.30 -0.9463.9064.7564.9063.00
Sterlite Technologies Ltd207.85 -2.44213.05213.90219.50206.70
Strides Shasun Ltd1076.95 -0.971087.451088.001099.001075.05
Sudarshan Chemical Industries Ltd414.35 -5.79439.80442.00442.00407.20
Sun Pharma Advanced Research Company Ltd359.10 -0.21359.85363.00368.90353.10
Sun Pharmaceuticals Industries Ltd573.10 -0.92578.45582.20582.20568.00
Sun TV Network Ltd796.50 -1.06805.00806.90814.65757.75
Sundram Fasteners Ltd407.90 -1.06412.25413.30413.50405.25
Sunteck Realty Ltd235.90 -2.52242.00245.00246.95234.00
Supreme Industries Ltd1125.85 0.961115.151116.201141.001086.05
Suven Life Sciences Ltd170.15 0.71168.95170.90171.85168.35
Suzlon Energy Ltd19.90 4.1919.1019.1520.2519.00
Swan Energy Ltd133.95 0.11133.80133.25136.05132.00
Symphony Ltd1480.40 2.271447.501464.951499.001421.00
Syndicate Bank75.90 -1.7577.2577.0077.8075.60
Syngene International Ltd485.75 0.16484.95494.30494.30483.05
T.V. Today Network Ltd242.80 -0.49244.00245.40247.25241.60
Take Solutions Ltd148.45 -1.46150.65151.95153.75147.00
Tamil Nadu Newsprint & Papers Ltd381.65 12.96337.85340.00396.00340.00
Tata Chemicals Ltd622.70 -0.69627.00627.20635.30619.50
Tata Coffee Ltd132.80 -2.99136.90137.25138.50131.25
Tata Communications Ltd674.40 -0.77679.60679.50683.20670.00
Tata Consultancy Services Ltd2484.35 -2.762554.802550.002583.702469.05
Tata Elxsi Ltd1734.85 3.351678.551681.001766.601666.10
Tata Global Beverages Ltd168.00 -2.52172.35173.50173.50167.50
Tata Investment Corporation Ltd865.05 2.05847.65859.85875.00855.10
Tata Motors Ltd445.65 -2.43456.75461.00461.00441.40
Tata Motors-DVR262.20 -3.07270.50271.20271.75261.20
Tata Power Company Ltd81.95 -0.4982.3583.0083.1081.60
Tata Sponge Iron Ltd827.70 -1.68841.85836.50843.00826.10
Tata Steel Ltd561.00 -0.78565.40566.30568.65559.00
Tech Mahindra Ltd377.85 -2.89389.10386.50387.05376.00
Techno Electric & Engineering Company Ltd367.60 -1.13371.80372.00374.85362.00
Texmaco Rail & Engineering Ltd90.70 -2.1092.6593.0593.3590.50
The Ramco Cements Ltd659.95 -1.37669.15666.00680.00656.60
Thermax Ltd900.65 -0.56905.70908.95912.55899.30
Thomas Cook (India) Ltd227.55 -2.28232.85231.00232.00223.65
Thyrocare Technologies Ltd716.05 -1.05723.65722.55722.55715.00
Timken India Ltd730.35 0.90723.80722.65735.95717.00
Titagarh Wagons Ltd119.95 -0.95121.10121.60123.50119.65
Titan Company Ltd527.30 -1.83537.15538.00539.25522.00
Torrent Pharmaceuticals Ltd1271.60 -0.131273.251251.001286.401251.00
Torrent Power Ltd179.95 0.39179.25178.85182.70178.80
Trent Ltd259.55 1.66255.30257.95261.20255.20
Trident Ltd84.00 -0.5984.5084.8584.8583.75
Triveni Turbine Ltd146.70 3.71141.45141.55148.70137.00
TTK Prestige Ltd6373.80 -0.166383.856400.006400.006350.15
Tube Investments of India Ltd768.90 -0.91776.00776.00776.00761.40
TV18 Broadcast Ltd40.40 -0.8640.7540.6541.0039.60
TVS Motor Company Ltd573.55 0.46570.90571.10577.95567.05
TVS Srichakra Ltd3699.35 -0.393713.653745.953745.953670.05
UCO Bank33.85 -1.1734.2534.3534.5533.50
Uflex Ltd446.90 -0.15447.55448.30458.55443.95
Ujjivan Financial Services Ltd331.70 1.92325.45327.65336.40327.00
UltraTech Cement Ltd4044.30 -0.814077.454125.004125.004033.10
Unichem Laboratories Ltd270.40 -0.24271.05271.10271.15268.00
Union Bank of India155.00 -2.85159.55161.00161.35154.35
Unitech Ltd8.85 -5.259.349.399.518.74
United Breweries Ltd810.70 -0.67816.15819.05820.25807.60
UPL Ltd867.65 -0.63873.15879.50882.40865.00
V I P Industries Ltd175.50 -2.77180.50182.50183.45175.00
V-Guard Industries Ltd193.60 2.19189.45191.00197.60191.00
Va Tech Wabag Ltd598.30 0.33596.35609.95613.90596.50
Vakrangee Ltd447.20 2.02438.35437.80452.10437.80
Vardhman Textiles Ltd1202.30 1.221187.801168.851208.001168.85
Varun Beverages Ltd500.70 -2.79515.05516.00520.45498.15
Vedanta Ltd280.00 -0.28280.80282.70283.60276.70
Videocon Industries Ltd24.70 -3.3325.5525.9026.3524.50
Vijaya Bank70.65 -0.2870.8570.8071.8570.50
Vinati Organics Ltd1029.80 -2.501056.201040.901047.251022.15
Voltas Ltd516.15 3.74497.55506.00520.00498.10
VST Industries Ltd3135.60 -1.843194.303200.003300.003120.10
WABCO India Ltd5417.80 1.945314.605379.905434.705362.95
Welspun Corp Ltd127.10 -1.55129.10129.75129.75125.10
Welspun India Ltd85.45 -1.6186.8586.5087.7085.00
Westlife Development Ltd258.75 -2.03264.10266.00272.00255.60
Whirlpool of India Ltd1160.45 0.201158.101161.401165.001137.30
Wipro Ltd290.10 0.05289.95290.00292.00287.55
Wockhardt Ltd619.40 -0.45622.20625.25627.40616.30
Wonderla Holidays Ltd357.45 1.15353.40356.10358.15354.75
Yes Bank Ltd1786.75 4.331712.551745.001796.501741.00
Zee Entertainment Enterprises Ltd537.95 1.65529.20532.40540.30527.95
Zensar Technologies Ltd802.15 -1.03810.50804.70806.65798.15
Zydus Wellness Ltd870.45 -2.02888.40895.85897.00870.00

Market on Mobile




Hot Searches  •  reliance infrastructure  •  indiabulls  •  vedanta  •  alok industries  •  natco pharma  •  tata coffee  •  hcl tech  •  oil india  •  united spirits  •  lanco infra
Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech