Free Widgets | Feedback 
Live Share Markets - Appuonline.com


Updated:21 Jul 2017 03:31:00 PM(IST)

Investor Tool

My Stockwatch 

RELIANCE 1585.00 [ +3.67% ]TCS 2491.20 [ +1.90% ]

Sensex32028.89
124.49 0.39%

Nifty9915.25
41.95 0.42%

Midcap15185.53
6.26 0.04%

Smallcap15992.63
-7.25 -0.05%





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
TIGLOBAL 49.8050.0047.1048.00
TIPHARMA 24.0024.0024.0024.00
TSC 40.6040.6010.6040.60
TTL 85.0087.8085.0086.20
TSPIRITUAL 0.780.780.780.78
TVTODAY 257.70257.70248.00249.60
TAALENTERPRISES 166.60174.95166.50173.15
TAAZAINT 13.1313.1313.1313.13
TAICHONBANG 1.541.641.461.62
TAIINDUSTRIES 24.1524.1524.1525.35
TAINWALCHM 75.3080.2075.1574.40
TAJGVK 165.00165.00161.30164.05
TAKE 150.65158.60150.30151.35
TAKSHEEL 3.233.253.103.25
TALAVADI 6.506.506.506.50
TALBROAUTO 210.00210.70206.00208.40
TALBROSENGG 469.00508.40469.00445.35
TALWALKARS 319.90320.40307.00316.50
TAMARAIMILLS 32.0032.0032.0032.00
TAMBOLICAPITAL 93.0095.0092.1092.75
TAMBRAPARNI 1.571.571.571.57
TAMIL 3.203.203.003.20
TAMIL 6.256.256.256.25
TNPL 340.90344.55338.50340.65
TNPETRO 56.7559.9056.0556.55
TNTELE 1.761.761.761.76
TAMILNADHOSPITAL 9.009.009.009.00
TAMILNADUJAI 4.454.454.454.68
TAMILNADU 0.500.500.500.50
TAMILNADUSTEEL 45.4045.4045.4045.40
TAN 70.0070.0070.0070.00
TANEJAERO 58.0063.5557.9557.80
TANFACIND 57.5057.5053.2556.95
TANLA 36.7537.2536.5036.90
TANTIACONS 18.1019.1518.1018.45
TANVI 81.2081.2081.2081.20
TAPARIATOOLS 55.7555.7555.7555.75
TAPURIAH 4.004.004.004.00
TARAJEWELS 27.9033.1027.9027.60
TARAIFOODS 5.705.705.706.00
TARANGPROJECTS 9.349.349.349.34
TARAPUR 7.607.657.157.51
TARGOF 52.5552.5552.5552.55
TARINIINTERNATIONAL 27.5027.5527.5026.50
TARMAT 35.5038.6035.5037.10
TARRIFCINE 13.3713.3713.3713.37
TASHIINDIA 110.75110.75110.75110.75
TASTYBITE 5450.005594.005424.655455.05
TATADVMATL 15.6015.6015.6015.60
TATACHEM 626.00628.05619.45625.35
TATACOFFEE 138.95139.90137.00139.10
TATACOMM 663.40672.55651.90667.35
TATA 7.057.054.855.05
TCS 2445.202499.002439.802445.20
TATAELXSI 1699.001701.301668.551690.30
TATAGLOBAL 171.20173.65169.90171.35
TATA 250.00250.00225.00250.00
TATAINVEST 793.75802.85787.00788.45
TATAMETALI 768.00787.00739.65763.25
TATAMOTORS 460.00465.90457.55460.20
TATAMTRDVR 272.20275.85272.20273.40
TATAPOWER 83.2083.5082.5082.75
TATASPONGE 841.00855.40830.20835.70
TATASTEEL 556.00557.60543.85555.90
TTML 7.657.657.207.51
TATANAGAR 3.754.003.503.50
TATIAGLOBAL 0.260.260.260.26
TAURUS 2.402.402.402.40
TAURUS 4.554.704.554.70
TAURUS 4.005.004.005.00
TAVERNIERRESOURCES 12.8412.8412.8012.80
TATAYODOGA 62.2562.2558.8060.00
TCFCFINANCE 34.7036.0034.7036.55
TCIDEVELOP 362.10362.10362.10362.10
TCIEXP 555.00576.00545.00578.35
TCIFINANCE 24.2524.2523.9024.40
TCIINDUSTRIES 1590.301604.001590.301604.00
TCMLTD 42.0042.0042.0042.00
TCPLPACKAGING 681.60695.00671.00681.65
TDPOWERSYS 225.00230.00221.85224.65
TEA 325.00335.00320.00325.00
TEATIME 2.002.002.002.00
TEAKTEX 2.002.002.002.00
TEAMLEASE 1430.001453.251380.401458.25
TEBMA 2.852.852.852.85
TECHM 391.65397.50391.50391.65
TECHIN 7.957.957.607.99
TECHNEST 1.001.001.001.00
TECHNO 380.00382.00367.15376.90
TECHNOFORGE 11.0711.0711.0711.07
TIIL 439.00444.90433.30435.45
TECHNOFAB 243.45245.50240.75245.25
TECHNOJETCONSULTANTS 53.2053.2053.2053.20
TECHNOLOGY 5.005.005.005.00
TECHNVISIONVENTURES 140.00140.00130.05135.00
TECHTRANPOLYLENSES 3.113.433.113.43
TECHTREKINDIA 7.087.087.087.08
TECILCHEM 1.601.601.601.60
TECPRO 4.574.574.204.53
TEEMLABORATORIES 17.5017.5017.5017.50
TEESTAAGRO 25.9025.9025.9024.70
TEJINFOWAYS 0.000.000.000.00
TEJASNET 354.15354.95339.15350.55
STERLINGSPINNERS 17.0017.0017.0017.00
TEJNAKSHHC 348.00348.00348.00350.00
TEJOOMALS 1.501.751.501.50
TEKNOMINAQUA 0.900.900.900.90
TELECANORGLOBAL 7.407.407.407.40
TELEMARINE 0.280.300.280.29
TELEDATAIT 0.120.130.120.12
TELEMATICS 8.758.758.758.75
TELEPHNCAB 1.501.801.351.70
TELESYSINFOINFRA 3.333.333.333.33
TEMPTATIONFOODS 3.924.083.784.02
TENTIWALWP 5.046.005.046.29
TERASOFT 82.7582.7578.7582.20
TERAITEA 55.0059.0055.0055.00
HARTRON 4.505.054.004.20
TERRAFORMMAGNUM 7.557.557.557.55
VULCANENG 8.188.588.188.58
TERRYFABINDIA 2.102.102.102.10
TERRYGOLDINDIA 1.101.101.101.10
TETRAHEDRON 2.702.702.502.70
TEXELINDUSTRIES 0.650.650.650.65
TEXINFRA 56.5057.5056.3056.10
TEXRAIL 96.5096.9093.9095.30
TEXMOPIPES 25.5525.5524.3025.45
TEXPLASTINDUSTRIES 17.0517.0517.0517.05
TGBHOTELS 58.0058.4056.7057.15
THACKER 435.75435.75435.75435.75
THAKKERSDEVELOPERS 85.0085.0085.0085.00
THAKRALSERVICES 5.705.705.705.70
THAMBBIMODERN 6.706.716.707.00
THANAELECTRIC 5.595.595.595.59
THANGAMAYL 271.10276.00270.05275.00
THANJAVUR 28.0028.0028.0028.00
THAPARAGRO 4.004.003.504.00
THAPARCONCAST 1.601.601.601.60
THAPAREXPORTS 3.503.503.503.50
THAPAR 2.252.452.252.45
THAPAR 13.0015.0013.0015.00
THAPRISPAT 2.102.102.102.10
THAPAR 3.503.503.503.50
BYKE 191.10192.95189.00188.50
HITECHGEAR 375.90377.85372.10375.00
RAMCOCEM 689.00689.00672.90679.45
THEMISMED 535.00535.00526.00525.80
THERMAX 949.00953.00923.00934.00
THIAGARAJAR 200.00200.00200.00200.00
THIRANIPROJECTS 0.000.000.000.00
THIRDWAVEFINANCIAL 10.8010.8010.8010.80
THIRUSUGAR 62.9562.9560.0060.35
TIRUMALCHM 1029.001078.001021.001019.95
THOMASCOOK 240.50244.20238.00240.40
THOMASCOTT 19.0019.8519.0018.95
THYROCARE 724.00726.00718.00724.20
RACHANACAPITAL 28.7528.7528.7528.75
TIDEWATER 6279.006280.006165.006272.50
TIGERLOGISTICS 198.00198.00193.00196.75
TIJARIA 7.828.207.828.20
TIL 424.20433.55423.00424.75
TILAKFIN 1.691.691.691.69
TI 13.0813.1812.7813.01
TIMBOR 2.212.212.212.21
TIME 1.251.251.251.25
TIMETECHNO 168.70169.30163.10166.50
TIMESGTY 36.0036.3533.0533.05
TIMEXWATCH 37.4039.0037.3538.30
TIMKEN 738.75739.55721.75740.35
TINA 3.903.903.303.75
TINNAFINEX 6.006.006.006.00
TINNAOILS 2.502.502.502.50
TINNARUBBER 45.1045.1045.1043.45
TINPLATE 139.80149.90136.70138.25
TIPSINDLTD 64.8079.3564.8066.15
TIRRIHANNAH 46.0046.0046.0046.00
TIRTHPLASTIC 0.800.800.800.80
TIRUMALA 0.100.100.100.10
TIRUPATIFIBRES 12.7012.7012.7012.70
TIRUPATIFIN 0.000.000.000.00
TIRUPATIFIN 152.00152.00149.80150.00
TIRUPATIFOAM 54.0554.0554.0554.05
TIRUPATIINDUSTRIES 28.0529.4527.9028.80
TIRUPATIINKS 1.601.601.591.59
TIRUPATISARJAN 24.0024.9523.7524.30
TIRUPATI 1.251.251.251.25
TIRUPATISTARCH 29.8029.8027.5528.45
TTL 9.709.759.709.70
TITAANIUMTEN 15.7915.7915.7715.04
TWL 122.50123.00118.85121.80
TITAN 1.201.201.201.20
TITANBIOTECH 71.5073.0071.5071.40
TITAN 530.80546.40529.75529.65
TITANFOODS 0.200.200.200.20
TITANSECURITIES 5.365.365.365.36
TITANTRADING 11.5511.5511.5511.55
TIVOLICONSTRUCTION 12.1012.1012.0012.00
TMTINDIA 2.002.002.002.00
TODAYS 3.173.173.173.17
TOHEAL 2.152.152.152.05
TOKYOFINANCE 7.567.567.567.56
TOKYOPLAST 155.65157.00152.25151.50
TOLANIBULK 8.808.808.808.80
MSSHOES 52.0052.0050.0050.50
TOOR 0.600.600.600.60
TOP 0.751.000.751.00
TOPMEDIA 0.250.250.250.25
TOPTELEMEDIA 0.800.800.600.70
MANGLAM 3.503.503.503.50
TORRENGUJ 162.00166.00162.00163.40
TORNTPHARM 1280.751288.551267.051275.20
TORNTPOWER 181.25183.40179.65181.10
TOSHAINTERNATIONAL 0.800.800.800.80
TOTALHOSPITALITY 1.711.711.711.71
TFCILTD 100.50105.00100.00100.00
TOWASOKKI 6.366.366.366.36
TOWELSINDIA 6.546.546.546.54
OJASASSET 4.644.704.644.57
TOYAMAELECTRIC 11.2411.2411.2411.24
TPINDIA 6.246.246.006.00
TPLPLASTEH 489.55498.90480.05494.25
TRACKPARTSOF 17.0017.0017.0017.00
TRADEWINGSLTD 90.5090.5090.5086.20
TRANSAGRO 5.005.005.005.00
TRANSASIA 2.902.902.902.90
TRANSFINANCIAL 19.0019.9519.0019.95
TRANSFREIT 8.468.468.468.72
ROHIT 10.0010.0010.0010.00
TRANSINDIA 1.301.301.301.30
TRANSMEDICARE 8.008.008.008.00
TRANSTECHNO 0.260.270.260.27
TRANSASIA 8.008.008.008.00
TRANSCHEM 38.6538.6536.1536.85
TRANSCONRESEARCH 0.800.800.800.80
TRANSCORPINTERNATION 20.5020.5019.4519.80
TRIL 362.00362.00351.00353.95
TRANSGENE 2.873.102.862.99
TRANSGLOBEFOODS 6.456.456.136.45
TRANSLAM 2.502.502.252.25
TRANSMEDICAINDIA 7.007.007.007.00
TRANSPEK 1099.001100.001081.501090.10
TCI 324.00324.80320.00324.25
TRANSPOWERENGINEERIN 4.004.004.004.00
TRANSTREAMINDIACOM 4.054.253.954.25
TFL 15.0015.5014.8515.55
TRAVANCORE 52.5052.5052.5052.50
TRCFINANCIAL 6.716.716.716.71
TREEHOUSE 16.9916.9916.5016.62
TREND 1.101.101.001.00
TREND 2.302.302.302.30
TRENDELECTRONICS 12.6013.0012.6013.25
TRENT 260.35263.95254.10260.35
TREZER 3.503.502.502.50
TRF 262.00265.45256.00256.00
TRIAFINE 1.601.601.601.60
TBZ 102.45103.7099.00102.95
TRIBHUVANHOUSING 0.190.190.190.19
TRIBOLOGY 22.7522.7522.7522.75
TRICOMFRUIT 2.452.452.452.45
TRICOM 0.770.770.770.77
TRIDENT 88.0088.4085.7587.45
TRIDENTPROJECTS 3.353.353.353.35
TRIDENTTOOLS 21.5522.6021.5522.60
TRIDEVINFRAESTATES 3.233.233.233.39
TRIGON 3.103.103.103.10
TRIGYN 124.80125.00118.30124.15
TRIJALINDUSTRIES 1.321.321.321.26
TRILLENIUMTECHNOLOGI 2.452.452.452.45
TRILOGICDIGITAL 1.931.931.901.93
TRIMURTEE 13.5013.5013.5013.50
TRIMURTHI 7.207.207.207.20
TRIMURTI 3.503.503.003.00
TRINA 5.505.505.505.50
TRINETHRAINFRA 0.210.210.210.21
INDOZINC 46.2046.2045.5045.50
TRINITYBIOTECH 3.603.603.603.60
TRINITYLEAGUE 5.425.425.425.42
TRINITYTRADE 0.490.490.490.49
TRIOMERCANTILE 14.4014.4014.3514.40
TRIOCHEMPRODUCTS 17.4017.4017.4017.40
TRIPEXOVERSEAS 1.701.701.601.60
TRISHAKTIELECTRONICS 6.276.276.276.27
TRITONCORP 0.190.190.190.19
TRITONVALVES 1649.001674.951615.001610.35
TRIUMPHINTERNATIONAL 2.502.502.292.30
TRIVENI 76.9079.2573.8575.85
TRIVENIENTERPRISES 80.4880.4880.4880.48
TRIVENSHET 23.3524.4522.8523.35
TRITURBINE 145.00147.00141.35144.00
CAREWELLINDUSTRIES 5.755.754.964.96
RAJANIEXTRACTIONS 14.4514.4514.4514.45
TROPICAL 8.008.008.008.00
TRUPTITWISTERS 0.100.100.100.10
TSLINDUSTRIES 2.142.142.142.14
TTG 0.800.800.800.80
TTIENTERPRISE 1.341.451.341.41
TTKHLTCARE 847.95855.00824.95838.15
TTKPRESTIG 6375.006400.006350.006399.90
TUBEINVEST 750.05769.80738.00761.05
TUBETECSEAMLESS 5.005.005.005.00
TUDOR 69.2069.2569.2069.25
TULASEEBIOETHANOL 11.7911.7911.7911.79
TULIP 5.255.255.255.25
TULIPSTAR 55.7058.2555.7057.50
TULIP 1.481.551.411.53
TULIVEDEV 166.45166.45166.45166.45
PROSOFT 12.3512.3512.3512.35
TULSI 3.803.993.653.75
TULSYAN 12.7012.7012.6512.70
TUMUSELE 30.9530.9530.9530.95
TUNGABHADRA 5.005.505.005.00
TUNGABHADRA 2.502.502.502.50
TUNITEXTILE 0.490.490.490.49
TURBO 11.0011.0011.0011.00
TURBOTECHENGINEERING 1.851.851.851.85
TUSCON 54.5054.5054.5054.50
TUTICORALK 11.9013.0011.9012.50
TUTISTECHNOLOGIES 2.672.672.672.67
TVVISION 231.60248.40217.20234.50
TV18BRDCST 40.1040.8039.1039.60
TVSELECT 197.40197.65193.05196.45
TVS 24.2524.6024.2524.60
TVSMOTOR 571.90575.70565.70572.40
TVSSRICHAK 3788.553809.103720.003763.35
21STCENMGM 24.8025.1024.8025.30
TWENTY 2.402.402.402.40
TWILITAKA 2.882.882.882.88
TWINROSES 3.673.673.673.67
TWINSTARINDUSTRIES 1.301.301.301.34
TYCHEINDUSTRIES 62.0562.5061.5063.20
TYPHOONFIN 18.3018.3018.3018.30
TYPHOONHOLDINGS 7.307.307.307.30
TYROONTEA 47.0049.5046.0050.05

Market on Mobile




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