Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:25 Jul 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1602.15 [ -0.81% ]TCS 2571.50 [ +1.61% ]

Sensex32228.27
-17.60 -0.05%

Nifty9964.55
-1.85 -0.02%

Midcap15312.60
86.19 0.57%

Smallcap16054.25
18.49 0.12%





BSE 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
CANDC 66.0066.0061.8065.00
CJLTD 8.908.908.909.36
CMAHENDRA 1.791.791.791.79
CGIMPEX 1.341.341.281.28
CCI 18.7018.7018.7018.70
CABOTINDIA 99.5599.5599.5599.55
CADILAHC 531.65554.20531.10531.65
CAIRN 284.00287.40279.95285.40
CALCOMVISION 5.755.755.755.75
CALCUTTA 62.0062.0057.0062.00
CALSOFT 8.158.158.007.77
CALSREFINERIES 0.100.100.100.10
CTE 83.0583.0579.8581.45
CAMEXLTD 30.8530.8527.0029.25
CAMLINFINE 88.1088.8086.9088.30
CAMPALLIED 750.05780.00750.05748.15
CAMSONBIO 18.4518.4517.0517.80
CAMSONSEEDS 12.0012.0011.5011.57
CANFINHOME 3048.003101.003048.003061.40
CANAGLASS 0.650.650.650.65
CANBK 355.00357.65353.45353.15
CANARA 2.502.502.502.50
CANBONUS 8.758.958.758.85
CANDOUBLE 14.7515.2514.7515.25
CANDY 3.253.253.253.25
CANEXPO 9.659.659.659.65
CANGROWTH 12.1012.1011.8012.10
KARTAVYAUDY 12.5012.5012.5012.50
CANOPY 5.005.005.005.00
CANPEP 3.353.353.353.35
CANSHARES 12.0012.5012.0012.00
CANSTAR 38.3038.3038.3038.30
CANSTAR 39.0039.2538.1038.15
CANTABIL 69.1071.4569.1070.20
CANTRIPLE 18.1018.8018.0018.40
CANVAYCHEMICALS 3.503.503.503.50
CAPCO 0.000.000.000.00
CAPFIN 2.022.022.022.02
CAPF 765.90767.00755.40758.95
CAPITALTRADE 7.267.266.906.92
CAPTRUST 407.55418.80397.45401.20
CAPLIPOINT 700.00706.40680.00700.50
CAPMANFINANCIALS 5.155.155.155.15
CGCL 74.5576.5074.0575.00
CAPRICORN 20.0920.0920.0920.09
CAPRIHANS 112.00113.00110.55113.50
CAPROLACTAMCHEMICALS 16.9516.9516.9516.95
CAPSUGEL 79.8579.8575.7077.75
CAPTAINPIPES 97.0097.0095.9091.20
CAPTAINPOLYPLAST 166.95171.90163.25164.00
CARBON 7.007.007.007.00
CARBORUNIV 357.00358.25346.20357.20
CARE 6.006.005.505.50
CARERATING 1673.601673.601635.051661.40
CAREERP 105.00108.00104.25106.95
CAREWELL 9.0010.009.0010.00
CARNATIONINDUSTRIES 50.0051.1549.5051.15
CAROLINFO 162.05162.45162.00162.00
CARONALTD 2.653.152.502.50
CARRARO 56.0056.0056.0056.00
CASTEXTECH 7.507.787.107.44
CASTROLIND 409.00415.90407.55409.40
CATTECHNOLOGIES 0.550.550.550.55
CATVISIONLTD 33.7533.7530.7032.20
CAUVERSOFT 0.650.800.600.65
CAVALET 3.503.503.003.00
CCLINTERNATIONAL 21.0021.0021.0021.00
CCL 286.25286.25283.00283.60
CCSINFOTECH 1.021.121.021.12
COMPACDISC 1.751.951.711.71
CDRHEALTH 7.227.587.227.58
CEATLTD 1849.651884.001834.951841.30
CEBONINDIA 0.800.800.800.80
CEEJAYFINANCE 125.30130.65120.30124.55
CEENIKEXPO 8.908.928.908.92
CEETAINDUSTRIES 15.5215.5215.5215.52
CELEBRITY 23.4423.4422.1123.75
CELESTE 1.301.301.301.30
CELESTIAL 24.5525.4024.5525.00
CELLULOSEPRODUCTS 1.401.401.401.40
CENLUBINDUSTRIES 58.8059.3552.6055.20
CENTENIALSURGICAL 50.2050.2050.2050.20
CENTERACTECHNOLOGIES 0.991.070.991.04
CENTRALBK 91.5592.2090.9091.75
CENTRAL 23.9523.9520.8022.10
CENTRALPROVINCES 452.85452.85452.85452.85
CENTRONIND 0.550.550.550.55
CENTRUMCAPITAL 53.0053.5051.8552.60
CENTUM 675.80690.00664.95672.45
CENTENKA 395.25398.50394.00399.10
CENTEXT 5.055.104.865.07
CENTURYPLY 285.30289.15284.50285.70
CENTURYSHEET 0.600.700.600.60
CENTURYTEX 1163.701166.001151.101159.55
CEPHAMILK 2.302.302.152.15
CEPHAMORGANICS 2.202.202.102.10
CEPHAM 7.007.007.007.00
CERA 3020.703049.952980.003001.15
CEREBRAINT 54.9054.9052.9054.45
CESLTD 8.028.028.028.02
CESC 907.00913.70891.15898.60
CETHARINDUSTRIES 0.750.750.750.75
CFTECH 2.802.802.802.80
CEATFIN 1.241.241.141.23
CROMPGREAV 85.1085.7084.7585.30
CGVAK 30.0030.0030.0031.65
CHADHAPAPERS 35.0035.0035.0035.00
CHAINIMPEX 1.001.001.001.00
CHAKANVEGOILS 0.400.400.400.40
CHAMAKHOLD 12.5012.5012.5012.50
CHAMANLALSETIA 97.9098.0094.0096.50
CHAMBAL 8.999.108.558.99
CHAMBLFERT 135.90137.25132.70134.75
CHAMPIONFINSEC 14.2514.2514.2514.25
CHAND 26.2526.2526.2526.25
KIREETI 5.005.005.005.00
CHANDNITEXTILES 24.7024.7024.7025.20
CHANDRA 24.5024.5024.5024.50
CHANDRAPRABHU 22.9523.0022.5022.50
CHANNELNINE 24.9524.9524.9524.95
CHARMINARGRANITES 1.801.801.801.80
CHARMINAR 1.001.001.001.00
CHARMSINDUSTRIES 2.332.332.292.29
CHARTEREDCAPITAL 50.3050.3050.3047.95
CHARTEREDLOGISTICS 25.0025.5023.9024.65
CHASEBRIGHT 25.5025.5025.5025.50
CHDCHEMICALS 11.6011.6011.6012.50
CHDDEVELOPERS 8.159.138.158.29
CHEMBONDCHEMICALS 231.50237.50231.50231.35
CHEMCELBIOTECH 0.950.950.950.95
CHEMCRUX 36.4036.4036.4036.40
CHEMFALKAL 277.20278.15260.00261.40
CHEMIEQUIP 2.002.001.801.80
CHEMIES 0.000.000.000.00
CHEMOPHARMA 43.0543.0543.0541.00
CHEMOX 34.0035.0034.0035.00
BENTOLCHEM 11.0511.5011.0511.05
CHEMOXSEC 3.653.653.653.65
CHEMPLAST 14.8714.8914.8714.87
CHEMTECHIND 16.2516.2516.2516.25
FERROUSIND 4.254.254.254.45
CHENNAIMEENAKSHI 11.5011.5011.5011.50
CHENNPETRO 385.60399.00381.00383.55
CHERANCONSTRUCTIONS 10.2510.2510.2510.25
CHERRY 4.954.954.954.95
CHERRY 3.753.753.753.75
CHESLINTEX 10.6011.3010.6010.95
CHETAK 2.002.002.002.00
CHETAK 11.8511.8511.8511.85
CHETTINAD 715.00715.00703.20709.55
CHEVIOTCOMPANY 1265.001292.001264.051264.45
CHHABRA 8.508.508.508.50
CHHABRASPINNERS 8.308.308.308.30
CHHATAR 7.507.507.507.50
CHHATTAR 9.009.009.009.00
CHHATTISGARHINDUSTRI 4.304.304.304.30
CHICAGOSOFTWARE 1.501.501.301.40
CHIMIQUE 3.703.703.603.60
CHINAREXPORTS 31.2535.0031.2535.00
CHIPLUNFINE 3.003.003.003.00
CHITRADURGASPINTEX 8.538.538.538.53
CHLLTD 22.0522.0522.0521.00
CHOICEINTERNATIONAL 80.0083.4576.5079.75
CHOKHANIGLOBAL 0.100.100.100.10
CHOKAINTL 1.801.800.800.80
CHOKHANISECURITIES 26.6526.6526.6526.65
CHOKSIIMAGING 29.2529.2528.2027.80
CHOKSILABORATORIES 22.2522.2521.5522.25
CHOKSITUBE 6.536.536.536.53
CHOLAFIN 1130.001161.001123.501129.05
CHORDIAFOOD 141.05153.15141.05145.90
CHOWGULSTM 14.5915.2414.1014.65
CHPLIND 18.5018.5018.5018.50
CHROMATIC 2.282.452.282.40
UMREDAGRO 15.1715.1715.1714.45
CIFCOFINANCE 2.252.252.252.25
CIGNITITEC 284.00284.00272.60282.50
CNOVAPETRO 31.7033.0031.4031.40
CILSECURITIES 41.5041.8039.4041.30
CILSON 17.5017.5017.5017.50
CILSON 6.006.006.006.00
CIMMCO 85.5086.3585.1086.40
CINDRELLAFINANCIAL 2.612.612.612.61
CINDRELLAHOTELS 20.0020.0020.0020.00
CINELINE 73.0073.1072.2072.80
CINERADCOMMUNICATION 4.984.984.984.98
CINEVISTA 8.008.407.728.06
CIPLA 568.55571.00562.15569.55
CIRCUITSYSTEMS 13.9214.0013.9013.90
CISTROTELELINK 0.200.200.200.20
CITADELREALTY 52.0055.7052.0053.55
CITIPORTFINANCIAL 5.695.985.695.98
CITIZENINFOLINE 6.516.996.446.84
CITIZENYARNS 0.550.550.550.57
CITRIC 2.252.252.252.25
CITURGIBIO 152.00158.95150.00158.20
CITYLIFTS 2.552.552.552.55
CITYONLINE 3.683.683.403.40
CUB 158.95163.00158.50158.30
CITYMANLTD 4.554.554.554.55
CLEDUCATE 409.95417.70403.10405.80
CLNINDIA 675.95679.00672.20672.95
CLARIS 354.50356.50348.05354.15
CLARISISORGANICS 0.700.700.700.70
CLARITY 60.0060.0060.0060.00
CLAROINDIA 5.005.005.005.00
CLASSICBIOTECH 6.146.186.146.18
CLASSIC 0.460.460.460.46
CLASSICELECTRICALS 15.5015.5015.5015.50
CLASSICF 0.000.000.000.00
CLASSICGLOBAL 0.660.660.600.63
BEEKAY 3.753.753.753.75
CLASSICLF 3.023.023.023.02
CLASSICPRESS 2.752.752.752.75
CLASSICT 12.5012.5012.5012.50
CLIOINFOTECH 1.851.851.851.85
CLUTCHAUTO 6.326.326.326.32
CMC 2020.002068.452010.002033.80
FLATPROD 536.05555.00536.05554.90
CMICABLES 209.90212.50206.20205.80
CMSFINVEST 2.452.452.352.35
CNIRESEARCH 2.562.652.552.65
CO-NICK 6.836.836.836.83
COALINDIA 261.90262.00257.70261.35
COASTALCORPORATION 37.7537.7537.7537.75
COASTALROADWAYS 32.9032.9032.9032.90
COBAL 510.00635.00510.00635.00
COCHINMALABAR 33.3033.3033.3034.00
COCHINMINERALS 92.5594.0092.5594.05
COFFEEDAY 249.95250.00245.10249.55
COFFEE 131.00131.00130.00130.30
CLIFCO 6.006.004.755.00
COIMBATORE 7.507.507.507.50
COIMBATORE 9.859.859.859.85
COLPAL 1074.001074.901064.801069.70
COLINZLABORATORIES 20.5020.5020.5020.50
COMBATDRUGS 11.7111.7111.7111.71
COMETGLASS 1.451.451.451.45
COMFORTCOMMOTRADE 23.5023.5023.5024.70
COMFORTFINCAP 14.5014.5114.4314.51
COMFORTINTECH 0.690.690.660.65
COMLIN 77.5085.0077.5085.00
CEBBCO 12.1212.7612.1212.62
COMMERCIAL 54.4554.4551.5056.00
COMMEXTECH 0.510.520.510.51
COMPACT 30.0030.0030.0030.00
COMPETENTAUTO 244.00244.00233.00228.95
COMPUAGE 30.1530.1529.6030.05
COMPUSOFT 12.2512.4011.8612.27
COMPUDYNE 7.928.487.928.38
COMPUTECH 1.601.801.561.64
COMPUTERPOINT 1.101.101.101.10
PSL 0.500.500.500.50
COMPUTERSKILLLTD 2.672.902.672.70
CONARTENGINEERS 49.4051.0048.0549.25
CONCERT 1.201.201.201.20
CONCERT 2.502.502.502.50
CONCORD 38.5538.7038.5038.50
CONCRETE 9.139.139.139.13
CONDEQUIPENGINEERS 11.5011.5011.5011.50
CONFIDENCEFINANCE 0.700.700.700.70
CONFIDENCEPETROLEUM 16.4216.6215.8016.63
CONFRO 2.002.001.501.50
CITCL 49.9949.9949.9949.99
CCCL 4.754.834.744.77
CONSOLIDATEDCONTAINE 1.351.351.351.35
CONSOFINVT 38.1038.2034.6534.85
APOWERTOOL 0.810.850.810.85
CONCOR 1181.651181.651170.001175.25
CONTAINERWAY 12.5012.5012.5012.50
CONTILINDIA 8.628.628.628.62
CONTINENTALCHEMICALS 4.394.394.394.39
CONTNLCONS 21.0521.7020.7520.75
CONTINENTALCONTROLS 8.138.137.407.75
CONTINENTAL 45.1545.1545.1545.15
DHATUFORGE 3.753.753.753.75
CONTINENTALPETROLEUM 31.9531.9531.0031.95
CONTINENTALSECURITIE 6.506.506.506.50
CONTROLPR 358.45365.00358.35360.45
CONTROLS 690.00690.00690.00690.00
CORAL-HUB 0.710.710.710.71
CORALFINAC 251.00264.35249.00251.90
CORALLAB 1132.001190.001060.051093.20
CORALNEWSPRINTS 3.773.773.773.77
CORDSCABLE 123.55124.60122.00123.95
COREEDUTEC 1.951.951.771.77
COREPARENT 6.677.306.676.87
CORE 2.253.002.253.00
CORNELL 3.803.803.803.80
COROMANDAL 1.251.251.251.25
COROMANDELAGRO 2.582.582.582.58
COROENGG 58.2059.4056.8058.30
COROMANDEL 25.0030.0025.0030.00
COROMANDEL 12.7513.5012.0013.50
COROMANDEL 445.00451.10441.65441.95
COROMANDEL 45.0045.0045.0045.00
CORPORATECOURIER 14.0014.8314.0014.13
CORPORATE 15.1715.1715.1715.17
CORPBANK 51.9552.0051.1551.65
COSBOARDINDUSTRIES 39.9541.0039.0038.45
COSCOINDIA 349.00349.00318.30335.05
COSMOFERRITES 32.0033.6032.0032.00
COSMOFILMS 440.00440.00432.20439.80
COSMOS 7.507.507.507.50
COSMOS 2.602.602.102.50
COSYMERCANTILE 10.0010.0010.0010.00
CSSTECHNERGY 85.1588.9585.1086.15
CCHHL 14.9514.9514.5014.68
COUNCODOS 3.854.013.563.90
COVELONG 120.00120.00120.00120.00
COVENTRYCOILOMATIC 3.423.423.423.42
COVENTRYSPRING 8.258.258.258.25
COVIDHTECH 1.711.711.711.74
COWCOODY 70.0070.0070.0070.00
COX&KINGS 286.10296.15281.00286.10
CPECLTD 58.0058.0058.0058.00
CRANEINFRA 7.037.037.036.70
CRANESSOFT 0.870.920.860.90
CRANEXLTD 14.9515.5014.5015.20
CRAVATEXLTD 423.00429.90411.05430.50
CRAZYINFOTECH 0.190.190.190.19
CRBCORP 2.602.901.851.85
CRB 4.954.954.954.95
CREATIVECAS 84.1584.1584.1584.15
CREATIVEYE 4.985.234.985.24
CREATIVEMERCHANTS 35.5035.5035.5035.50
CREATIVEWORLD 1.251.251.251.25
CREDENCESOUND 0.600.700.600.70
CREDENTIALFINANCE 15.2515.2512.0012.00
CREMICA 1.651.651.651.65
CRESCENT 0.750.750.750.75
CRESCENTLE 247.00253.50242.50246.25
CRESSANDA 2.712.712.712.71
CRESTANI 1.101.151.051.05
CREST 2.002.001.601.60
CREST 201.00201.00195.35196.50
CRESTCHEMLTD 13.9013.9013.9013.90
CRESTER 1.251.251.251.25
CRESTWORLD 1.501.501.501.50
CREWBOS 2.752.752.622.62
CRIMSONMETAL 6.796.796.796.79
CRISIL 1900.001905.951880.501909.50
CROMAKEMLTD 0.550.550.550.55
CROMPTON 207.75207.75203.80205.90
CROSSCOUNTRY 2.002.002.002.00
CROWNTOURS 19.9019.9018.9519.90
CRYPTOGENAGRO 7.407.407.407.40
CRYSTAL 11.0011.0011.0011.00
CRYSTAL 5.655.655.655.65
CRYSTALCREDITS 0.550.550.550.55
CRYSTALSOFTWARE 2.852.852.852.85
CSJTECHNOLOGIES 0.500.580.410.51
CSLFINANCE 344.05389.90344.00354.85
CTCOTTON 2.652.652.652.65
CTILLTD 0.630.630.630.63
CTR 90.0090.0090.0090.00
CUBEXTUB 18.4519.0018.4518.55
CUBICALFINANCIAL 1.061.061.061.06
CUMMINSIND 1027.501043.801002.001027.50
CUPID 299.00302.70294.05300.90
CUPIDTRADES 16.3016.3016.3016.30
CURATECH 3.463.823.463.64
CURESPECTS 0.750.750.750.75
CUREFASTREMEDIES 4.004.504.004.00
CVSTEELS 0.700.700.700.70
BHUPENCAP 2.602.602.602.60
CYBELEINDUSTRIES 7.537.537.537.18
CYBERMEDIA 9.789.789.7810.29
CYBERMATEINFOTEK 3.693.733.573.69
CYBERSCAPEMULTIMEDIA 2.902.902.903.05
CYBERSPACE 1.802.001.051.15
CYBERTECH 62.9563.1561.3063.50
CYIENT 544.00545.05530.70541.55

Market on Mobile




Site Map  •  Mobile  •  Companies  •  Learning Centre  •  Insurance  •  About  •  Contact us  •  Disclaimer
©2014 Appuonline.com
Content Provided by CMOTS InfoTech