Newsletter
Signup
Login
Welcome Guest
Enter Company

BSE-200 Index

Last Updated - 2021-12-07
Company Name PClose Low High Close Chg %Chg 52WkLow 52WkHigh
ABB Ltd. 2047.45 2037.45 2093.05 2066.35 18.9 0.92 2175.3 2283.95
ACC Ltd 2215.1 2212 2253.5 2244.4 29.3 1.32 2086.25 2331.05
Adani Enterprises Ltd. 1646.3 1654 1686.25 1679.7 33.4 2.03 1676.85 1754.9
Adani Power Limited 99.45 99.1 100.95 100.3 0.85 0.85 98.6 103.8
Ambuja Cements Ltd. 370.05 371 377 372.75 2.7 0.73 364.15 401.8
Anant Raj Industries Ltd., 69.7 71.95 73.15 73.15 3.45 4.95 63.8 81.45
Apollo Tyres Ltd 204.9 205.65 212 209.25 4.35 2.12 197.85 234.45
AREVA T&D INDIA LTD 120.75 121.2 129.55 128.1 7.35 6.09 127.25 139.8
Ashok Leyland Ltd., 119.25 120.5 123.45 122.5 3.25 2.73 117 133.65
Asian Paints (India) Ltd., 3038 3017.65 3069.85 3031.3 -6.7 -0.22 3334.2 3582.45
Aurobindo Pharma Ltd. 662.3 657.7 678.4 673.15 10.85 1.64 665 740
AXIS Bank Ltd. 663.3 667.4 691.25 687.2 23.9 3.6 669 740.95
Bajaj Auto Limited 3254.25 3261.55 3316.7 3283.75 29.5 0.91 3207 3442
Bajaj Finserv Limited 16894.8 16929.2 17247.9 17107.7 212.9 1.26 16200 18145.4
Bajaj Hindustan Ltd., 13.32 13.35 13.98 13.98 0.66 4.95 14.55 18.25
Bajaj Holdings & Investment Limited 5247.4 5221.9 5403.55 5395.3 147.9 2.82 4868.6 5587.4
Balrampur Chini Mills Ltd. 317.25 317.1 325.55 323.5 6.25 1.97 299.5 437.55
Bank Of Baroda 87.05 87.85 90 89.5 2.45 2.81 77 88.55
Bank of India 53.75 53.85 54.45 53.95 0.2 0.37 50.35 55.3
BEML Ltd 2012.7 1978.5 2084 2043.15 30.45 1.51 1811.15 1876.6
Bharat Electronics Ltd., 207.6 208.3 214.6 210.35 2.75 1.32 191.95 219
Bharat Forge Ltd 688.2 686.2 700 696.45 8.25 1.2 652.95 755
Bharat Heavy Electricals Ltd., 60.85 61.05 62.6 62.1 1.25 2.05 58.55 61.15
Bharat Petroleum Corpn. Ltd., 383.5 385.45 388.65 387.75 4.25 1.11 375 402.95
Bharti Airtel Ltd. 697.1 694.2 705.8 698.95 1.85 0.27 679 720.5
Biocon Ltd. 359.25 357.8 364.8 360.15 0.9 0.25 343.1 383.45
Bombay Dyeing & Mfg. Co. Ltd., 84.7 85.1 89.45 87.6 2.9 3.42 106.55 115.6
Bosch Ltd 16119.5 16207.5 16406.1 16282.1 162.55 1.01 15222 17567.7
Cadila Healthcare Ltd. 452.75 447.1 455.5 449.15 -3.6 -0.8 449.45 487
Canara Bank 202.45 204 210.65 209.15 6.7 3.31 186.75 215.65
Castrol India Ltd 125.85 125.3 127.6 126.9 1.05 0.83 120 131.95
Central Bank of India 21.4 21.5 21.8 21.65 0.25 1.17 20.75 23.25
Century Textiles & Industries Ltd., 805.5 803 834 820.6 15.1 1.87 775.35 956.2
CESC Limited, 89 86.75 90.8 87.05 -1.95 -2.19 84.15 94.5
Chambal Fertilisers & Chemicals Ltd 393.95 395.7 408.4 398.1 4.15 1.05 418.8 432
Cipla Ltd., 895.9 884.05 897.25 889.5 -6.4 -0.71 914 956.85
Colgate-Palmolive (India) Ltd., 1428.65 1424.8 1448.55 1446.1 17.45 1.22 1442.6 1491.15
Container Corporation Of India Ltd. 630.3 630.95 644.7 635.75 5.45 0.86 593.25 649.65
Crompton Greaves Ltd., 152.3 150.55 155 154.05 1.75 1.15 195.45 209.05
Cummins India Ltd., 924.55 922.9 952.15 942.95 18.4 1.99 879.05 988
Dabur India Ltd. 567.35 567.05 574.55 572.3 4.95 0.87 570.6 590.75
Divi's Laboratories Ltd. 4644.9 4601.2 4668.55 4624.7 -20.2 -0.43 4196.5 5425
DLF LIMITED 376.6 377.55 393 391.35 14.75 3.92 369.55 406.45
Dr. Reddy's Laboratories Ltd. 4503.35 4443 4553 4528.5 25.15 0.56 4443 5613.65
Educomp Solutions Ltd 2.93 2.88 3.03 2.98 0.05 1.71 3.28 7.19
EIH Ltd 121.35 120.8 129.8 127.8 6.45 5.32 116.05 144.3
Engineers India Ltd. 70.65 70.55 71.3 70.9 0.25 0.35 67.3 73.35
Exide Industries Ltd., 162.5 163 165.1 164.45 1.95 1.2 152.65 172.5
Federal Bank Ltd. 87.8 88.25 89.95 89.6 1.8 2.05 78.7 91.9
Financial Technologies (India) Ltd 127.9 140.65 140.65 140.65 12.75 9.97 208.55 292.05
Gail (India) Ltd. 128.9 129.65 133.4 132.7 3.8 2.95 127.5 140
GlaxoSmithkline Pharmaceuticals Ltd 1781.15 1766.3 1844 1797.6 16.45 0.92 1690 1891
Glenmark Pharmaceuticals ltd 493.4 489.45 498.3 494.5 1.1 0.22 472.55 536.85
GMR Infrastructure Limited 41.85 41.95 42.95 42.85 1 2.39 38.85 49.15
Godrej Consumer Products Ltd. 887.05 884.85 901.15 898.15 11.1 1.25 871.4 976
Godrej Industries Ltd. 566.1 564.85 573.85 572.05 5.95 1.05 575.15 661.55
Grasim Industries Ltd., 1661.25 1665 1696 1683.65 22.4 1.35 1711.35 1806.95
Great Eastern Shipping Co. Ltd., 294.45 297 305.4 300.8 6.35 2.16 265.05 308.7
GTL Ltd 14.88 14.63 15.3 14.82 -0.06 -0.4 13.03 27.6
Gujarat State Petronet Ltd. 300.25 301 307 303.15 2.9 0.97 286.25 316
Havells India Limited 1370.3 1370.4 1418.05 1411.75 41.45 3.02 1360 1418.65
HCL Technologies Ltd 1136.6 1131.2 1154 1149.2 12.6 1.11 1277.55 1342.75
Housing Development Finance Corp.Lt 2767.65 2769.5 2837.6 2818.95 51.3 1.85 2585 2652
HDFC Bank Ltd. 1505.4 1510 1532 1525.45 20.05 1.33 1460 1572
Hero Honda Motors Ltd. 2418 2431.7 2473.15 2459.95 41.95 1.73 2463.1 2515
Hindalco Industries Ltd. 421.35 425.6 444.35 442.55 21.2 5.03 453 495
Hindustan Construction Co. Ltd., 13.02 12.28 13.86 12.98 -0.04 -0.31 9.25 18.76
Hindustan Copper Ltd. 114.35 116.6 127.85 125.95 11.6 10.14 123 137.2
Hindustan Oil Exploration Co. Ltd. 156.55 158 165.1 164.3 7.75 4.95 180.15 212.65
Hindustan Petroleum Corporation Ltd 297.9 299 309 304 6.1 2.05 285.95 324.8
Hindustan Unilever Ltd., 2307.6 2308.1 2341.6 2322.65 15.05 0.65 2329.75 2421
Hindustan Zinc Ltd., 348.8 350.85 355 353.45 4.65 1.33 306 352.05
Housing Development & Infrastructur 4.56 4.41 4.78 4.64 0.08 1.75 4.61 6.24
ICICI Bank Ltd. 710.05 712.2 740.8 734.65 24.6 3.46 736.95 802.3
Idea Cellular Ltd 15.02 13.92 15.19 14.21 -0.81 -5.39 14.09 16.05
IFCI Ltd. 14.91 14.75 16.65 15.42 0.51 3.42 14.25 18.38
India Cements Ltd., 183.55 183.9 187.35 185.95 2.4 1.31 188 243.4
India Infoline Ltd. 321.45 318.45 332.5 324.3 2.85 0.89 266.6 314.5
Indian Bank 144.8 144.45 147.2 146.2 1.4 0.97 133.3 147.35
Indian Hotels Co. Ltd 187.3 189.3 196.4 195.2 7.9 4.22 172.35 203.5
Indian Oil Corporation Ltd. 120.95 120.25 123.3 120.55 -0.4 -0.33 108.25 119.15
Indian Overseas Bank 20.7 20.8 21.1 20.95 0.25 1.21 20.15 21.05
IndusInd Bank Ltd. 915.55 920.95 936 926.25 10.7 1.17 811.6 938
IDBI Bank Ltd 45.6 45.35 48.25 47.95 2.35 5.15 44 52.55
Infosys Technologies Ltd. 1693.65 1694.5 1724.95 1712.25 18.6 1.1 1800 1914
IDFC Ltd. 50.2 50.35 51.8 51.45 1.25 2.49 46.7 65.15
IRB Infrastructure Developers Limit 222.4 220.8 226.45 221.5 -0.9 -0.4 197.9 239.35
ITC Ltd 217.9 218.1 221.9 220.65 2.75 1.26 216.15 221.7
Jai Corp Limited 126.5 126.1 132.9 131.45 4.95 3.91 114.65 138.05
Jain Irrigation Systems Ltd., 43.65 43.6 46.5 44.2 0.55 1.26 34.5 53.5
Jaiprakash Associates Limited 9.58 9.25 9.67 9.3 -0.28 -2.92 9.25 12.58
Jaiprakash Power Ventures Limited 4.57 4.64 4.78 4.67 0.1 2.19 8 8.73
Jet Airways (India) Ltd 95.3 91 98.7 94.6 -0.7 -0.73 86.3 92.5
Jindal Saw Ltd. 106.4 105 108.2 105.3 -1.1 -1.03 102.7 107
Jindal Steel & Power Ltd 356.75 359 370.65 368 11.25 3.15 371.5 411
JSW Energy Limited 310.2 304 319.4 307.6 -2.6 -0.84 270.85 320.95
JSW Steel Limited 642.75 648.2 663.3 661 18.25 2.84 648.8 696.85
Kotak Mahindra Bank Ltd. 1886.3 1891.1 1963.2 1938 51.7 2.74 586.5 2252.45
Larsen & Toubro Limited 1781.85 1772.4 1810 1797.6 15.75 0.88 1880.1 1952.1
Lic Housing Finance Ltd. 378.65 379.1 386 383.85 5.2 1.37 339.85 387.45
Lupin Ltd 857.95 854.05 875.25 866.15 8.2 0.96 914 956.9
MMTC Ltd., 42.65 44.05 46.85 45.15 2.5 5.86 40 48.55
Mahanagar Telephone Nigam Ltd., 22.65 22.1 24.4 22.9 0.25 1.1 21.9 40.85
Mahindra & Mahindra Financial Servi 160.15 160 162.5 161.2 1.05 0.66 141.7 156.4
Mahindra & Mahindra Ltd. 820.65 822.25 833.2 825.55 4.9 0.6 823 849.4
Mangalore Refinery & Petrochemicals 44.55 44.45 44.9 44.65 0.1 0.22 41 46.2
Marico Limited 519.45 518.35 527.9 522.65 3.2 0.62 488.95 520.7
Maruti Suzuki India Ltd. 7042.2 7104.5 7264.85 7187.2 145 2.06 7275 7943.5
Max India Ltd., 953.8 947.3 971 969.25 15.45 1.62 953.85 1041.25
McLeod Russel India Limited 26.15 26.1 27.1 26.25 0.1 0.38 21.6 31.75
Mphasis Limited 3020.4 2993.15 3072.85 3047.6 27.2 0.9 3221.25 3476.6
M.R.F. Ltd., 73260.8 73300 73882 73593.4 332.6 0.45 68719.9 74633.5
Mundra Port and Special Economic Z 723.7 727.45 749.7 744.5 20.8 2.87 685.75 766
NCC LTD. 73 73.15 74.55 74.1 1.1 1.51 68.8 73.3
National Aluminium Co. Ltd., 90.15 92.15 97.2 96.65 6.5 7.21 91.8 111.45
Nestle India Ltd. 18993.2 18972.1 19430 19336.1 342.9 1.81 19547.6 20025
Neyveli Lignite Corporation Ltd., 58.4 58.75 60.25 59.05 0.65 1.11 56.85 64.4
NHPC Limited 33.4 33.3 34.5 33.55 0.15 0.45 29.3 32.6
NMDC Ltd 143 144.65 146.3 145.25 2.25 1.57 127.8 141.35
NTPC Limited 124.4 124 126.45 125.4 1 0.8 124.05 133.2
Oil India Limited 214.6 212.55 217.2 213.25 -1.35 -0.63 169.6 215.9
Oil And Natural Gas Corporation Ltd 143.1 144.35 146.2 145.9 2.8 1.96 136.1 157.5
Oracle Financial Services Software 4106.75 4107 4200.7 4173 66.25 1.61 3820 4325.45
Pantaloon Retail (India) Ltd 8.85 8.85 9.09 8.87 0.02 0.23 7.9 12
PETRONET LNG LTD. 221.4 221.05 226.5 224.5 3.1 1.4 209.6 227
Pipavav Shipyard Limited 2.92 2.89 2.97 2.95 0.03 1.03 2.65 7.15
Piramal Healthcare Ltd 2518.9 2501.6 2593.35 2581.15 62.25 2.47 2430 2750
Power Finance Corporation Ltd 120.5 121 123.5 122.6 2.1 1.74 113.1 126.2
POWER GRID CORPORATION OF INDIA LIM 201.85 202.2 206.9 205.85 4 1.98 198 215.6
PTC India Ltd 110.45 110.1 112.8 110.4 -0.05 -0.05 103.2 114.75
Punj LLoyd Ltd 2.56 2.61 2.68 2.68 0.12 4.69 1.63 4.93
Punjab National Bank 38 38.2 38.8 38.5 0.5 1.32 36.25 39.55
Reliance Capital Limited 14.8 14.1 14.1 14.1 -0.7 -4.73 12.45 15.81
Reliance Communications Limited 2.91 2.93 3.05 2.97 0.06 2.06 3.38 4.78
Reliance Industries Ltd 2363.3 2373.55 2403.75 2381.6 18.3 0.77 2360.05 2476.3
Reliance Infrastructure Ltd 92.1 93.1 96.7 96.7 4.6 4.99 89.65 112.95
Reliance Power Limited 12.38 12.5 12.82 12.71 0.33 2.67 9.15 17.6
Rolta India Ltd., 5.26 5.06 5.29 5.18 -0.08 -1.52 4.79 8.96
Rural Electrification Corporation L 132.85 132.6 135.45 134.4 1.55 1.17 130.95 138.15
Sesa Sterlite Limited 335.75 337.7 348.6 344.25 8.5 2.53 330.1 357.7
Shipping Corporation Of India Ltd 149.3 146.45 151.75 147.75 -1.55 -1.04 129.65 151.3
Shree Renuka Sugars Ltd. 25.3 25.65 27.8 27.8 2.5 9.88 24.45 36.7
Shriram Transport Finance Co. Ltd., 1450.85 1442.3 1475 1463.4 12.55 0.87 1158 1465.9
Siemens Ltd., 2180.35 2185.7 2235.05 2208.75 28.4 1.3 2264 2398.75
Sintex Industries Ltd 10.93 10.39 10.7 10.39 -0.54 -4.94 5.12 20.45
State Bank Of India, 465.35 468.25 479.65 476.65 11.3 2.43 453.05 501.85
Steel Authority of India Ltd., 102.9 103.9 108.7 107.75 4.85 4.71 104.55 117.1
Sun Pharmaceutical Industries Ltd. 737.05 735 750 743.15 6.1 0.83 745.45 860
SUN TV NETWORK LIMITED 528 527.3 539.55 531.1 3.1 0.59 484 548.7
SUZLON ENERGY LTD. 7.02 7 7.16 7.02 0 0 10.47 10.77
Tata Chemicals Ltd 896.4 898 913.65 909.45 13.05 1.46 824.25 942.95
Tata Communications Limited 1290.85 1290 1356.25 1348.35 57.5 4.45 1374.95 1542
Tata Consultancy Services Ltd. 3534.35 3525.6 3597.15 3584.7 50.35 1.42 3731.55 3888
Tata Motors Ltd. 467.3 471.05 484.95 481.9 14.6 3.12 472.25 500.8
Tata Power Co. Ltd 220.9 222.7 227.7 226.4 5.5 2.49 216.1 232.9
TATA STEEL LIMITED 1109.05 1121.8 1155.5 1149.35 40.3 3.63 1103.25 1182.2
Tata Global Beverages Limited 747.6 744.15 765.6 760.5 12.9 1.73 696.8 756
Tata Teleservices (Maharashtra) Ltd 135.9 133.2 142.65 142.25 6.35 4.67 137.5 264
Tech Mahindra Limited 1552.05 1536.6 1581 1576.5 24.45 1.58 1690.1 1817.75
Thermax Ltd. 1645.65 1691.75 1716.3 1710.65 65 3.95 1635.75 1948.55
Titan Industries Ltd 2326 2327.6 2384.75 2381.5 55.5 2.39 2286.75 2687.3
Torrent Power Limited 555.8 551.4 588 585.6 29.8 5.36 526.4 606.05
UCO Bank 13.01 13.04 13.16 13.13 0.12 0.92 12.64 13.4
UltraTech Cement Ltd 7215.7 7235.9 7349 7296.85 81.15 1.12 7411.75 7798.95
Union Bank of India 44.8 45.1 47 46.4 1.6 3.57 42.2 47.1
Unitech Ltd., 2.4 2.28 2.51 2.34 -0.06 -2.5 1.6 3.96
United Breweries Ltd. 1498.6 1503.9 1540.6 1529.95 31.35 2.09 1494 1638.6
United Phosphorus Ltd. 716.5 717.05 730.55 726.6 10.1 1.41 742.75 790.5
United Spirits Limited 877.8 880.65 904.9 896.85 19.05 2.17 629.35 1019.75
Voltas Ltd., 1226.45 1218.55 1259.45 1255.05 28.6 2.33 1179.05 1287.5
Welspun Corp Limited 165.7 163.35 167.55 164.45 -1.25 -0.75 152 192.55
Wipro Ltd., 624.3 623.2 634.5 631.95 7.65 1.23 700.25 726.7
Yes Bank Ltd. 12.61 12.62 13.69 13.1 0.49 3.89 13.5 14.94
Zee Entertainment Enterprises Ltd. 355.9 349 361.8 350.6 -5.3 -1.49 314 342.2
Coal India Limited 148.65 149.4 151 150.75 2.1 1.41 143.9 157.45

NEWS HEADLINES

Top News
Trending News

Sectoral Indices



-- Advertisement--



Recently Visited



  Central Depository Services Ltd
  Central Depository Services Ltd
  Central Depository Services Ltd
  Central Depository Services Ltd
  Central Depository Services Ltd

Save Watchlist

Opinion Poll