Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:26 Jul 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1622.75 [ +1.29% ]TCS 2556.00 [ -0.60% ]

Sensex32382.46
154.19 0.48%

Nifty10020.65
56.10 0.56%

Midcap15339.76
27.16 0.18%

Smallcap16098.64
44.39 0.28%





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
PBAINFRA 20.5020.9520.3020.30
PCICHEMICAL 5.205.205.205.20
PCPRODUCT 19.7019.7019.7019.70
PIIND 753.80781.00753.80754.20
PLFIN 2.902.902.902.90
PRCEMENTS 26.0026.0026.0026.00
PBFILMS 2.352.352.352.44
PHCAP 31.5031.5031.5031.50
PGINDUSTRY 17.0017.0017.0016.95
PMTELELINNKS 2.522.522.522.52
PAAMDRUG 3.403.403.303.40
PAAMPHARMA 3.253.452.803.15
PACE 2.002.002.002.00
DHOOTINDUSTRIES 6.786.786.786.78
PACIFICCOTSPIN 0.540.580.540.56
PACIFIC 0.750.750.750.75
PACIFICIND 138.80147.00138.80148.00
PACKTECHINDUSTRIES 1.401.401.401.40
PACTIND 4.304.303.924.11
PADAMCOTTON 22.2022.2022.2022.20
PADMALAYAT 8.428.428.428.02
PADMANABHALLOYS 28.6028.6028.6028.60
PADMANABH 63.0063.0063.0065.00
PADMINPOLY 6.006.405.606.20
PAEL 8.008.008.008.00
PAGARIAENERGY 5.005.005.005.00
PAGEIND 16719.7016880.9016626.9016719.70
PAINTEXCHEMICALS 1.551.551.551.55
PALCREDIT 1.311.311.311.31
PALANI 29.4529.4529.4529.45
PALAYPU 4.504.504.504.50
PENNARALUM 0.220.220.220.22
PALCOMETALS 29.2529.2529.2529.25
PALREDTEC 112.55116.50112.55115.40
PALS 25.0025.0025.0025.00
PALSOFTINFOSYSTEMS 9.089.089.089.08
PANASIGLOB 0.300.300.300.30
PANASIAIND 1.101.101.101.10
PANAUTO 0.600.600.600.60
PAN 2.503.002.503.00
PANDRUGS 2.052.052.052.05
PANELECTRONICS 3.803.803.803.80
SRGINFOTEC 0.250.250.240.25
PAN 4.504.504.504.50
PANINDIA 0.250.250.250.25
PANACEABIO 136.20137.55135.05135.90
RUBYTRADERS 24.2024.2024.2024.20
PANAFICINDUSTRIALS 3.323.383.323.32
PANAMAPET 179.00184.80178.90177.90
PANASONIC 373.00376.50373.00374.20
PAVCI 29.5029.5029.1029.15
PANCARBON 551.00559.00550.85555.20
LAKHNNATNL 265.00271.65264.00267.60
PANCHMACEM 0.550.550.550.55
PANCHMSTEL 58.0058.0057.1057.05
PANCHSHEEL 90.6092.0090.0590.70
PANDGRAPH 2.803.002.803.00
PANJONLTD 7.577.757.307.57
PANJWANI 5.006.005.006.00
PANKAJ 0.500.500.500.50
PANKAJPIYUSH 48.8049.0047.3048.60
PANKAJPOLYMERS 6.806.806.806.70
PANORAMUNI 9.839.839.059.28
PANTHERINDUSTRIAL 37.9537.9537.9537.95
PANYAMCEM 63.1066.8563.1064.90
PAPPILON 3.253.753.253.75
PARABINFRA 12.3612.3612.3612.36
PARABDRUGS 8.008.007.907.95
PARAGMILK 256.95265.00252.00255.50
PARAGONFINANCE 17.5017.5016.6516.65
PARAKARAM 0.700.700.700.70
PARAMANI 3.703.703.703.70
PARACABLES 7.527.897.257.52
PARAMOUNTCOSMETICS 35.6035.6034.0033.95
PARAMOUNT 9.009.009.009.00
PARAPRINT 0.820.820.820.82
PARAMOUNTSTEELS 1.001.001.001.00
PARAS 11.7511.7511.7511.75
PARASPETRO 0.170.170.170.17
PARASHAR 1.001.001.001.00
PARASIND 0.950.950.950.95
PARSSYNTH 1.251.851.101.15
PARAL 10.6710.6710.1410.14
PAREKHDISTRIBUTORS 4.214.214.214.21
PAREKHPLAT 1.982.091.982.08
PDPL 23.0023.5022.8022.70
PARICHAYINVESTMENTS 7.987.987.987.98
PARIJAT 3.173.173.173.17
PARIKSHAFIN 12.5012.5012.5012.50
PARK 6.756.756.756.75
PARKERAGROCHEM 9.439.439.439.43
PARLESOFTWARE 12.1212.1212.0711.55
PARMAX 16.6516.6516.6516.65
PARMESHWARISILK 0.000.000.000.00
PARNAMICREDITS 11.6011.6111.6011.61
PARNAXLAB 71.8071.8066.0068.40
PARO 1.301.301.301.30
PARRYSUGAR 52.4053.2547.2547.65
PARSH 67.5070.0067.5070.00
PARSHARTIINVESTMENT 7.627.627.627.62
PARSHWANATHCORPORATI 18.0018.9018.0018.90
PARSOLICORPORATION 16.7518.1016.7018.05
PARSVNATH 24.3025.9422.9723.59
PARTANIAPPLIANCES 215.90215.90215.90215.90
PARTAPRAJASTAN 22.7522.7522.7522.75
PARTHHOUSING 6.506.506.506.50
PARTHINDUSTRIES 1.051.051.001.00
PASARISPINNING 2.902.902.902.90
PASCHIMPETROCHEM 1.852.001.852.00
PASHUPATICABLES 17.7017.7017.7017.70
PASHUPATISEOHUNG 4.004.004.004.00
PASUMAI 2.002.001.351.50
PASUPTACRY 28.4029.0028.1028.60
PASUPATI 10.0010.509.309.90
PASUPATIFINCAP 5.615.615.615.61
PASUPATI 1.001.001.001.00
PASUPATSPG 16.6016.6016.5516.80
PASUPATI 17.0017.0017.0017.00
PATDIAM 100.00100.00100.00100.00
PATELENG 86.0087.1584.1086.15
PATEL 1.901.901.901.90
PATINTLOG 87.2588.5086.5087.90
PATELSAIRTEMP 203.00204.50201.00203.60
PATWIDECOM 2.502.502.502.50
PATHEJAFOR 1.301.301.301.30
PATIDARBUILDCON 14.0314.8914.0314.89
PATNIENGINEERING 10.0010.0010.0010.00
PATODIA 3.103.103.103.10
PATSPINLTD 29.2530.0027.7028.85
PAULMER 4599.954630.004354.004410.60
PAUSHAKLTD 635.00649.85628.05640.30
PAWAN 7.007.007.007.00
PAWAN 550.00550.00550.00550.00
PAWANSUTHOLDINGS 11.5011.9511.0011.25
PAZELINT 1.301.301.301.30
PESTICIDES 2.902.902.902.90
PBMPOLYTEX 98.1599.7098.15101.00
PCJEWELLER 259.00259.00248.00252.60
PCI 23.0023.0023.0023.00
PCSTECHNOLOGY 22.4023.5022.4023.40
PDSMFL 255.00255.00250.00254.00
PEPL 1.121.221.121.22
PGIL 163.10167.90163.00162.45
PEARLGLOBL 47.1047.2046.8546.85
PEARLPOLY 40.0040.0038.0038.10
PECOSHOTELS 80.0080.0080.0080.00
PEECEE 86.5091.0086.0090.00
PEETISECURITIES 4.675.144.675.14
PEGASUS 3.003.003.003.00
PENINLAND 23.3023.6021.8022.90
PENPEBS 123.00124.00120.00120.30
PENIND 55.0056.8054.8055.00
PENAPATSEC 6.858.503.253.25
PENTAPHARMADYES 0.550.700.550.55
PENTFRPROD 4.154.304.004.00
PENTFRSOLC 1.901.901.901.90
PENTAGONGLOBAL 0.620.620.590.59
PENTSFWARE 0.770.790.750.76
PENTOKEYORGANY 25.1025.1023.8523.85
PEOPLESINVESTMENT 11.0011.0011.0011.00
PERFECT 0.000.000.000.00
PERFECTOCTAVEMEDIA 1.521.521.521.45
PERFECTPACLTD 128.75129.00128.75128.75
PKTEA 0.000.000.000.00
PERKPHARMACEUTICALS 1.981.981.981.98
PERMAGNET 36.3036.6534.1034.95
PERSIANCARPET 1.901.901.901.90
PERSISTENT 647.00655.50635.00644.75
PCL 20.2020.2018.8518.85
STARVOXEL 9.609.609.609.60
PETPLASTICS 123.50123.50123.50123.50
PETRONENGG 142.70144.90141.10145.70
PETRONET 206.00208.55206.00206.15
PFIMXPHARM 2.002.002.002.00
PFIZER 1790.001804.301786.001797.75
PFLINFOTECH 5.775.775.775.77
PGEL 350.40355.00342.05347.60
PGFOILS 130.10135.90130.00132.05
PHTRADING 2.702.702.702.70
PHAARMASIALTD 23.3024.0023.0023.85
PHAR-EAST 2.802.802.802.80
PPIL 6.006.005.005.25
PHARMAIDS 3.103.103.103.10
PHARMEDCHEMICALS 4.804.803.854.40
PHELIXAPPLIANCES 1.001.001.001.00
PHILIPS 99.00105.4599.00104.05
PHILIPCARB 598.10602.45590.40597.40
PHOENXINTL 12.7112.9012.7112.71
PHOENIXLL 212.80214.75209.80210.00
PHOENIXLTD 516.65517.00500.35509.95
PHOENIXTOWNSHIP 12.0012.0011.9512.15
PHOTONCAPITAL 18.8518.8518.8518.85
PHOTOQUIPINDIA 15.5516.4015.5516.05
PHYTOCHEM 52.1059.5050.0058.00
PICCADILYAGRO 10.4410.5010.1510.24
PICCADSUG 8.268.267.818.00
PICTUREHOUSEMEDIA 8.208.227.497.83
PIDILITIND 818.60818.60797.55827.85
PIH 121.20121.20121.20121.20
PIL 365.00369.00358.00367.30
PILITA 14.4514.5014.1514.39
PILANIINVS 2299.002305.002282.052300.00
MUDRA 47.9048.0045.2045.75
PINCON 72.0072.0071.0071.65
PINEANIMATION 25.0025.6025.0025.60
PINKYCHEMICALS 1.001.001.001.00
PIONEERAGRO 11.4011.4011.4011.40
PIONEERAUTO 1.501.501.501.50
PIONEER 2.303.902.303.90
PIONDIST 220.00226.00218.00224.50
PIONEEREMB 45.2546.8544.1544.95
PIONEERINV 52.3053.7051.3053.15
PIONEER 1.801.801.801.80
PEL 2907.052917.902892.552911.65
PIRGLASS 138.75138.85138.50138.60
PIRPHYTO 64.0066.9563.5066.50
PITAMBARCOATED 1.471.471.471.47
PITHAMPURPOLY 14.7014.7014.7014.70
PITTILAM 54.0554.5051.1053.25
PITTIEFIN 2.402.402.402.40
PITTSBURGHIRON 10.1510.259.5610.08
PIXTRANSMISSION 142.60145.35142.60145.80
PIYUSHSTEELS 1.051.051.051.05
PLANTERSPOLYSACK 90.0090.0090.0090.00
PLASTIBLEN 286.80289.00282.10284.80
PLATINUMCORPORATION 0.110.120.100.11
PLATINUMFINANCE 3.053.053.003.00
PLETHICO 8.308.307.947.94
PLUSFINANCE 0.100.100.100.10
PRITIMERCANTILE 0.390.400.380.39
PNBEQ 6.206.206.206.20
PNBGILTS 53.5056.4052.4552.90
PNBHOUSING 1510.251518.001503.001502.05
PNBMF 7.207.207.207.20
PNBPRM 14.0014.0014.0014.00
PNC 5.505.505.505.50
PNCINFRA 141.95143.95141.05143.70
PNEUMATIC 1547.001549.101530.001530.00
POCHIRAJU 4.915.104.914.86
POCLENT 58.5058.5055.0057.10
PODDARDEV 1020.001035.001010.001000.75
PODARPIGMT 289.15294.00285.10288.60
POINTPLAST 3.254.003.254.00
POKARNA 1360.551373.751355.001360.55
POLARIND 1.101.101.101.10
POLAR 5.005.005.005.00
POLARPHARMA 0.820.820.820.82
POLARIS 243.05244.70235.00243.10
POLOHOTELS 8.378.438.068.03
POLSONLTD 15633.5015633.5015633.5015952.50
POLYMED 211.10217.75210.50211.60
POLYCHEM 443.95443.95423.00444.95
POLYCONINTERNATIONAL 11.7211.7211.7211.72
POLYGENTATECHNOLOGIE 14.7014.7014.7014.70
POLYLINKPOLYMERS 20.0022.7519.2519.50
POLYMACTHER 32.8032.8032.8032.80
POLYMEMAC 25.0025.0023.9024.30
POLYPLEX 457.00460.00454.10455.80
POLYSPINEX 67.1072.0066.7570.10
POLYTEXINDIA 4.164.164.164.16
PONDICHERRY 2.102.102.102.10
PONDICHERY 10.7510.7510.7510.75
PONDYOXIDE 438.95441.95426.30432.05
PONNIERODE 195.40196.50190.00192.75
PONNIORISA 4.655.244.654.95
POOJAENTERTAINMENT 15.6015.6015.6015.60
POOJA 2.503.002.002.75
POONADAL 87.5591.0087.3089.50
POONAMRASAYAN 2.302.302.302.30
POONAM 16.0016.0016.0016.00
POPULARESTATE 12.1012.1012.1012.10
PORWALAUTO 37.1540.0037.1538.80
PELTD 10.5810.5810.5810.58
POTISPOWER 1.651.651.551.55
PFC 125.80125.80122.60124.80
POWERGRID 218.00218.00215.55216.40
POWERMECH 586.00587.00582.10590.85
POWERCELL 9.009.009.009.00
POWERFLOW 0.600.600.600.60
POWERHOUSEFITNESS 8.508.508.508.50
POWERSOFTGLOBAL 1.221.261.181.24
POWERTRAC 12.5012.5012.5012.50
POYSHA 3.503.503.503.50
PPAP 346.15360.40345.00353.20
PRABHAT 136.15139.50136.05136.05
PRABHAT 67.2067.2067.2067.20
PRABHAVINDUSTRIES 1.081.081.081.08
PRADEEPMETALS 66.3568.0065.2567.85
PRADIP 2.252.252.052.10
PRAGBOSIMI 4.404.604.184.18
CLASSICG 5.405.405.405.40
PRAJIND 77.9080.9077.5577.80
PRAENG 9.9010.209.9010.09
PRAKASHCERAMICS 10.6510.6510.6510.65
PRAKASHCON 3.703.983.663.62
PRAKASHFOTRAN 25.5026.4022.6022.60
PRAKASH 140.05142.50138.00135.80
PRAKASH 1.501.501.501.50
PRAKASH 42.0042.0042.0042.00
PRAKASHSOLVENT 7.908.007.908.00
PRAKASHSTL 0.590.590.590.57
PRAKASHWM 28.0528.5028.0028.25
PRAMADAFINVEST 50.0050.0050.0050.00
PRAMANCAPITAL 33.4533.4533.4533.45
PRAMILA 23.0023.0023.0023.00
PRANAVADITYASPINNING 24.8525.5024.4023.75
PRASHANTINDIA 1.151.201.151.20
PRATAPSTEEL 7.008.006.008.00
PRATIBHA 8.819.498.808.78
PRATIKPANELS 2.122.122.122.12
PRATIKSHACHEMICALS 5.505.505.505.50
PRAVEENPROPERTIES 6.306.306.306.30
PRECIOUSTRADING 50.0050.0050.0050.00
PRECAM 128.00132.80127.20129.20
PRECISIONCONTAINEURS 0.310.310.310.31
PRECISIONELECTRONICS 38.9038.9035.2037.05
PRECSNFAST 1.301.301.201.20
PRECISION 12.4512.4512.4512.45
PRECWIRE 153.40154.00150.15152.05
PRECOT 35.0537.0035.0536.00
PREMSOMANI 4.854.854.854.85
PREMCOGLOBAL 482.10502.00482.10487.00
PREMIER 3.003.003.003.00
PREMIERCAPITAL 279.30279.30279.30279.30
PREMIERENERGY 4.604.604.604.60
PREMEXPLN 512.20516.00505.10516.80
PREMIERINDUSTRIES 2.502.502.502.50
PREMIER 0.850.850.850.85
PREMIER 33.7033.7032.9033.00
PREMIERPIPES 2.472.472.472.47
PREMIER 2.002.002.002.00
PREMIERPOL 31.5031.5028.0530.00
PREMIERPROTEINS 1.001.001.001.00
PREMIERSYNTHETICS 41.8041.8041.8041.80
PREMIERTUBES 1.551.551.551.55
PREMVINYL 1.251.251.251.25
PREMIUMCAPITAL 1.051.051.051.05
PREMIUMINDUSTRIES 1.401.401.401.40
PREMIUMINTERNATIONAL 2.802.802.802.80
PREMKUTIRESTATES 1.501.501.501.50
PRERNAINFRABUILD 30.0031.3528.5030.00
PRESHAMETALLURGICAL 38.9538.9538.9538.95
PRESIDENCYSHOE 4.254.254.254.25
PRESSMN 66.3569.3066.3566.70
PRESSURESENSITIVE 8.038.038.038.03
PRESTIGE 251.80270.45250.10249.85
PRESTIGEFOODS 3.403.403.403.40
PRESTIGEHMPOLYCONTAI 0.500.500.500.50
PRESTO 7.757.755.505.50
PRETTOLEATHER 0.350.350.330.33
PREYANSHUINDUSTIES 5.905.905.905.90
PRICOL 90.1090.4088.5089.60
PRIMAAGRO 11.0011.2510.2210.74
PRIMAINDUSTRIES 4.754.754.754.75
PRIMAPLASTICS 275.25283.95275.25276.70
PRIMECAPITAL 5.255.255.255.25
PRIME 109.60110.00109.60108.80
PFOCUS 112.00116.45110.85111.00
PRIMEINDUSTRIES 0.760.760.760.76
PRIME 2.002.002.002.00
PRIMEPETRO 3.003.003.003.00
PRIMEPROPERTY 32.6533.7032.6533.50
PRIMESECU 45.0047.4545.0043.20
PRIMESOLVENT 1.901.901.901.90
PRIME 1.251.251.251.25
PRIMEURBAN 31.0032.0030.6531.20
PRIMUS 1.951.951.951.95
PRISMCEM 121.55126.30121.50120.70
PRISMFINANCE 19.8519.8519.8519.85
PRISMINFORMATICS 7.007.006.656.65
PRISMMEDICO 36.1037.8035.4036.45
PRISMMERCANTILE 6.506.506.506.50
PRISMMILLS 2.052.052.052.05
PRITHVISOF 31.0036.9530.6534.05
PRITHVI 1.281.281.281.28
SHIVKRUPA 65.9565.9563.1065.30
PNC 21.0522.0021.0521.45
PRIYADYES 66.0066.0066.0066.00
PRIYADARSHINIFABS 10.1010.1010.1010.10
PSMSPGMILL 5.235.235.235.23
PROFIN 214.65225.00214.50218.10
SHREENATHCOM 0.920.920.920.92
PROCALELECTRONICS 0.630.630.630.63
PGHH 8084.958100.008001.008122.40
PROFESSIONALCIRCUIT 6.008.006.008.00
PROFESSIONALDIAMONDS 1.651.651.651.65
PROGRESSIVEEXTRACTIO 10.8310.8310.8310.83
PROSTEELS 3.603.603.603.60
PROLINESOFTWARE 22.0022.0022.0022.00
PROMACTPLASTICS 4.704.704.704.70
PROMPT 19.5019.5019.5019.50
GREENFIRE 0.590.590.590.59
PROTCHEMINDUSTRIES 1.101.351.101.10
PROTECH 5.007.005.007.00
PROTECH 2.252.252.252.25
PROTECH 3.005.003.005.00
PROTODEVELOPERS 0.180.180.180.18
PROVESTMENTSERVICES 9.279.279.279.27
PROVOGE 4.564.684.554.63
PROZONINTU 42.2043.0042.0042.25
PRUDENTIALMF 13.4013.7513.4013.75
PRUDENTIALP 2.002.002.002.00
PRUDENTIALSJA 16.0016.0016.0016.00
PRUDENTIALSS 21.0022.5021.0022.50
PRUDENTIALSBS 2.252.252.252.25
PRUDMOULI 1.211.391.201.37
PSIT 67.4567.4567.4567.50
PSL 117.00117.0084.00117.00
PSL 5.405.505.215.34
PSPPROJECT 289.55293.00286.50288.70
PFS 40.7541.3040.4040.70
PTC 116.70117.65115.80116.70
PTCIND 315.00338.45315.00307.20
PTL 42.1543.5042.1543.05
PDUMJEIND 12.0012.0011.5111.80
PDMJEPAPER 29.0029.0028.1028.40
PDUMJEPULP 24.5025.5024.0024.20
PULLANGODE 15.0015.0015.0015.00
PULSARINTERNATIONAL 1.001.001.001.00
PUNCTUALTRADING 510.00520.00510.00512.50
PUNITCOMMERCIALS 17.9017.9017.9017.90
PUNJLLOYD 23.0523.4022.2523.00
PSB 56.1056.3055.0555.90
PUNALKALI 20.0021.5020.0020.50
PUNJABCHEM 343.90387.50342.20339.70
PUNJCOMMU 40.0041.4538.1040.35
PUNJABFIBRES 6.006.006.006.00
PUNJAB 3.003.003.003.00
PUNJAB 6.006.006.006.00
PNB 161.20163.60158.20162.95
PUNJABWOOL 1.551.551.491.55
PUNSUMIFOILS 1.251.251.251.25
PUNSUMI 0.700.750.700.70
PURVA 78.0078.0076.5077.80
PURAVI 14.0014.0014.0014.00
PUREGIFTCARAT 13.1513.1512.9012.80
PURITYFLEX 1.701.701.701.70
PUROHITCONS 4.984.984.984.98
PURPLEENTERTAINMENT 30.4030.4030.4030.40
PURSHOTTAMINVESTOFIN 22.7022.7022.7022.70
PURVA 7.757.757.757.75
PUSHPA 4.004.004.004.00
PUSHPANJALI 1.551.551.551.55
PUSHPSONSINDUSTRIES 10.0010.009.009.00
PVP 6.006.006.006.00
PVP 5.795.795.515.74
PVR 1386.401403.001342.451383.60
PVVINFRA 21.2021.2020.2021.17
PSTL 5.785.785.245.29
BCBFIN 29.0029.0029.0029.00

Market on Mobile




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