Newsletter
Signup
Login
Welcome Guest
Enter Company

BSE-200 Index

Last Updated - 2020-02-24
Company Name PClose Low High Close Chg %Chg 52WkLow 52WkHigh
ABB Ltd. 1228.9 1190 1238 1192.35 -36.55 -2.97 795 1583.8
ACC Ltd 1423.85 1401.4 1437.35 1408.95 -14.9 -1.05 1257 1738
Adani Enterprises Ltd. 257.5 244.2 255.9 247.9 -9.6 -3.73 58.35 105.25
Adani Power Limited 57.65 55.85 57.65 56.05 -1.6 -2.78 23.35 41.3
Allahabad Bank 14.25 13.8 14.2 13.9 -0.35 -2.46 49.2 88.25
Ambuja Cements Ltd. 205.8 202.3 212.7 209.9 4.1 1.99 191 282
Anant Raj Industries Ltd., 31.95 31.1 31.6 31.15 -0.8 -2.5 31.4 65.3
Andhra Bank 14.95 14.8 15 14.95 0 0 44.8 64.5
Apollo Tyres Ltd 158.15 151.5 159.4 151.95 -6.2 -3.92 139.35 235
AREVA T&D INDIA LTD 138.95 135.2 138.85 136.3 -2.65 -1.91 277.05 476.5
Ashok Leyland Ltd., 84.25 82.6 86.2 84.95 0.7 0.83 73.6 112.8
Asian Paints (India) Ltd., 1842.85 1813 1854 1818.75 -24.1 -1.31 837 1230
Aurobindo Pharma Ltd. 599.55 491.9 539.6 503.85 -95.7 -15.96 622 895
AXIS Bank Ltd. 743.95 723.15 739.9 725.8 -18.15 -2.44 417.55 638
Bajaj Auto Limited 3064.45 2971.75 3092.7 2980.1 -84.35 -2.75 2333.85 3122
Bajaj Finserv Limited 9709.5 9450 9675 9466.6 -242.9 -2.5 1653.6 4286.95
Bajaj Hindustan Ltd., 5.94 5.76 5.95 5.84 -0.1 -1.68 2.34 9.93
Bajaj Holdings & Investment Limited 3677.4 3675.15 3738.5 3695.25 17.85 0.49 1410 2235
Balrampur Chini Mills Ltd. 164.55 160 164.55 160.95 -3.6 -2.19 68.8 195
Bank Of Baroda 82.3 79.7 82.1 79.95 -2.35 -2.86 128.4 191.65
Bank of India 59.95 58.65 59.7 58.8 -1.15 -1.92 78.6 138.7
BEML Ltd 875.45 850 879.5 851.55 -23.9 -2.73 369.6 1108.2
Bharat Electronics Ltd., 86.55 81.4 85.9 81.85 -4.7 -5.43 56.1 122.15
Bharat Forge Ltd 484.25 459.25 485 462.75 -21.5 -4.44 686.8 1094
Bharat Heavy Electricals Ltd., 35.1 33.75 34.75 33.95 -1.15 -3.28 33.4 78.75
Bharat Petroleum Corpn. Ltd., 471.5 463.1 475.45 464.6 -6.9 -1.46 543.25 1152.45
Bharti Airtel Ltd. 545.5 527.05 543.9 529.8 -15.7 -2.88 283.95 400.65
Bhushan Steel Limited 28 26.2 27.9 26.35 -1.65 -5.89 15.25 38.1
Biocon Ltd. 315 303.2 323.3 314.15 -0.85 -0.27 463.3 1150
Bombay Dyeing & Mfg. Co. Ltd., 81.65 78.55 82.4 78.9 -2.75 -3.37 36.2 101.75
Bosch Ltd 14547.9 14005 14527.2 14072 -475.95 -3.27 18005 25649.9
Cadila Healthcare Ltd. 279.3 272.8 280.25 274.2 -5.1 -1.83 305 460
Canara Bank 172.75 164.5 172 165.5 -7.25 -4.2 175.8 339.2
Castrol India Ltd 154.25 151.2 156.45 155.05 0.8 0.52 354 495
Central Bank of India 16.95 16.6 16.95 16.65 -0.3 -1.77 70.7 112
Century Textiles & Industries Ltd., 602.1 567.9 596.9 570.8 -31.3 -5.2 220.1 1066.55
CESC Limited, 697.7 677 688.7 678.95 -18.75 -2.69 642.1 854.9
Chambal Fertilisers & Chemicals Ltd 151.8 148.9 153.55 149.2 -2.6 -1.71 128.25 209.45
Cipla Ltd., 435.55 426.5 436.85 430.3 -5.25 -1.21 389.55 585.5
Colgate-Palmolive (India) Ltd., 1344.55 1327.95 1361.15 1333.9 -10.65 -0.79 787.6 1032.85
Container Corporation Of India Ltd. 550.05 541.85 599 547.05 -3 -0.55 1055 1544
Crompton Greaves Ltd., 8.35 8.05 8.45 8.08 -0.27 -3.23 7.6 47.35
Cummins India Ltd., 555.15 542.5 558.95 545.15 -10 -1.8 746.8 946.5
Dabur India Ltd. 506.15 498.6 513.3 500.75 -5.4 -1.07 357.1 523.2
Divi's Laboratories Ltd. 2168.6 2152 2182.8 2160.75 -7.85 -0.36 611.6 1380
DLF LIMITED 220.05 211.25 219 212.2 -7.85 -3.57 101.05 169.6
Dr. Reddy's Laboratories Ltd. 3256.5 3165.95 3260 3173.3 -83.2 -2.55 2352 3341.45
Educomp Solutions Ltd 0.99 0.99 1 0.99 0 0 8.75 15.3
EIH Ltd 144.35 139.2 142.4 139.6 -4.75 -3.29 85.9 126.5
Engineers India Ltd. 81.9 80.8 82.5 81.65 -0.25 -0.31 142.05 339.8
Exide Industries Ltd., 178 173 180 173.6 -4.4 -2.47 166 234.4
Federal Bank Ltd. 87.55 86.05 87.55 86.65 -0.9 -1.03 42.5 89.8
Financial Technologies (India) Ltd 100.75 97 100.8 97.35 -3.4 -3.37 69 96
Gail (India) Ltd. 119.3 116.35 119.8 116.85 -2.45 -2.05 335.25 534.4
GlaxoSmithkline Pharmaceuticals Ltd 1344.85 1325.1 1358 1338.6 -6.25 -0.46 2600 3850
Glenmark Pharmaceuticals ltd 321.35 299.8 322 300.75 -20.6 -6.41 729.3 993
GMR Infrastructure Limited 23.6 24.3 26.55 25.45 1.85 7.84 10.25 17.4
Godrej Consumer Products Ltd. 630.55 613.6 633.8 614.75 -15.8 -2.51 1285.55 1748.9
Godrej Industries Ltd. 420.35 417.75 423 420 -0.35 -0.08 377 553.5
Grasim Industries Ltd., 751.5 721.85 751.55 724.8 -26.7 -3.55 635.6 958.55
Great Eastern Shipping Co. Ltd., 272 260.6 277.8 261.8 -10.2 -3.75 296.6 412.95
GTL Ltd 1.57 1.57 1.64 1.64 0.07 4.46 4.1 11.6
Gujarat State Petronet Ltd. 238.5 232.2 238.5 236.9 -1.6 -0.67 119 172.9
GVK Power & Infrastructure Ltd 4.01 3.94 4.24 4.02 0.01 0.25 4.13 7.7
Havells India Limited 622.6 614.9 633.75 627 4.4 0.71 299.55 459.8
HCL Technologies Ltd 608.15 592.15 609.2 595.15 -13 -2.14 706.5 880
Housing Development Finance Corp.Lt 2370.9 2281 2363.05 2292.85 -78.05 -3.29 1473.1 2499.65
HDFC Bank Ltd. 1217.3 1200.3 1214 1210 -7.3 -0.6 1084.4 2502.9
Hero Honda Motors Ltd. 2240.1 2175.65 2235 2183.85 -56.25 -2.51 2225 3021.15
Hindalco Industries Ltd. 189.85 178 189 178.95 -10.9 -5.74 82.9 202.25
Hindustan Construction Co. Ltd., 9.28 8.91 9.2 8.98 -0.3 -3.23 6.31 16.6
Hindustan Copper Ltd. 36.55 34.55 36.55 34.8 -1.75 -4.79 42.3 73.6
Hindustan Oil Exploration Co. Ltd. 91.1 90 91.95 90.55 -0.55 -0.6 82.55 135.75
Hindustan Petroleum Corporation Ltd 222.5 213.85 222.35 216.3 -6.2 -2.79 215.05 333.45
Hindustan Unilever Ltd., 2247.85 2210.8 2262.15 2216 -31.85 -1.42 782.95 954
Hindustan Zinc Ltd., 182.5 179.65 183 180.1 -2.4 -1.32 184.65 291.8
Housing Development & Infrastructur 2.42 2.5 2.54 2.54 0.12 4.96 52.25 108.75
ICICI Bank Ltd. 546.65 527.7 541 529.55 -17.1 -3.13 213.2 298.2
Idea Cellular Ltd 4.4 3.82 5.01 3.88 -0.52 -11.82 66 128.05
IFCI Ltd. 5.96 5.76 5.99 5.8 -0.16 -2.68 5.62 14.58
India Cements Ltd., 75.6 73.95 76.7 74.2 -1.4 -1.85 83 173.85
India Infoline Ltd. 187.95 183.4 196.6 184.8 -3.15 -1.68 196.15 412.55
Indian Bank 83.35 79.35 82.7 80.35 -3 -3.6 84.8 310
Indian Hotels Co. Ltd 140 137.2 142.8 137.9 -2.1 -1.5 88.8 143
Indian Oil Corporation Ltd. 112.3 110.05 113.15 110.5 -1.8 -1.6 281.7 667.2
Indian Overseas Bank 9 8.7 9.02 8.87 -0.13 -1.44 21.1 32.65
IndusInd Bank Ltd. 1181.75 1149.75 1189.5 1170.55 -11.2 -0.95 904.4 1382.6
IDBI Bank Ltd 34.55 34.05 34.8 34.2 -0.35 -1.01 23.55 48.1
Infosys Technologies Ltd. 796.7 792.3 811.2 795.25 -1.45 -0.18 615 847.4
IDFC Ltd. 35.55 33.8 35.5 34.45 -1.1 -3.09 37.7 71.2
IRB Infrastructure Developers Limit 99.1 92.6 100 93.35 -5.75 -5.8 177.5 266.25
ITC Ltd 207.4 201.75 207.85 203 -4.4 -2.12 222.05 371.4
Jai Corp Limited 101.15 95.2 98.85 95.45 -5.7 -5.64 52.3 84.4
Jain Irrigation Systems Ltd., 6.38 6.1 6.5 6.2 -0.18 -2.82 6.1 64.65
Jaiprakash Associates Limited 2.13 2.03 2.34 2.27 0.14 6.57 5.3 16.8
Jaiprakash Power Ventures Limited 1.33 1.27 1.3 1.27 -0.06 -4.51 3.6 6.96
Jet Airways (India) Ltd 28.85 27.45 30.25 28.7 -0.15 -0.52 332.4 670.25
Jindal Saw Ltd. 89.6 85.3 89 85.55 -4.05 -4.52 36.95 87.45
Jindal Steel & Power Ltd 193.35 174.05 190.05 175.1 -18.25 -9.44 55.65 131.8
JSW Energy Limited 63.2 62.25 63.4 62.85 -0.35 -0.55 53.5 86.2
JSW Steel Limited 281.7 256 281 258.8 -22.9 -8.13 201.9 313.4
Kotak Mahindra Bank Ltd. 1686.7 1663.55 1683 1678.35 -8.35 -0.5 1209.5 1739.95
KSK Energy Ventures Limited 0.45 0.43 0.47 0.43 -0.02 -4.44 8.88 37.7
Larsen & Toubro Limited 1280.85 1253 1275.65 1259.55 -21.3 -1.66 1177 1615
Lic Housing Finance Ltd. 364.55 346.9 362 348.55 -16 -4.39 354 586.8
Lupin Ltd 699.2 669.15 699.2 673.25 -25.95 -3.71 646.2 882.15
MMTC Ltd., 19.4 18.9 19.6 19 -0.4 -2.06 35 73.85
Mahanagar Telephone Nigam Ltd., 9.07 8.7 9.04 8.79 -0.28 -3.09 4.49 15
Mahindra & Mahindra Financial Servi 381.5 362.6 383 366.8 -14.7 -3.85 231.7 405
Mahindra & Mahindra Ltd. 524.75 511.4 521.1 513.05 -11.7 -2.23 1141.8 1508.8
Mangalore Refinery & Petrochemicals 41 40.5 41.55 40.85 -0.15 -0.37 39.65 76.1
Marico Limited 306.2 302.1 308.3 303.8 -2.4 -0.78 234.55 306.9
Maruti Suzuki India Ltd. 6754.65 6443 6749 6468.2 -286.45 -4.24 3418.8 6230.3
Max India Ltd., 565.05 549.45 609.4 592.25 27.2 4.81 343.95 533.6
McLeod Russel India Limited 3.65 3.47 3.71 3.47 -0.18 -4.93 137.15 219.5
Mphasis Limited 900.1 885 903.65 885.65 -14.45 -1.61 425 621.75
M.R.F. Ltd., 70747.2 68508.5 70799 68881.8 -1865.45 -2.64 51850 73500
Mundra Port and Special Economic Z 370.65 361.55 371.25 362.2 -8.45 -2.28 170.15 329.9
NCC LTD. 41.75 40.5 43.4 41.35 -0.4 -0.96 37.7 119.15
National Aluminium Co. Ltd., 38.85 36.8 38.5 36.95 -1.9 -4.89 36.8 79.85
Nestle India Ltd. 16544.1 16305.5 16549 16340.1 -204 -1.23 5160 7390
Neyveli Lignite Corporation Ltd., 53.5 53 54.1 53.4 -0.1 -0.19 67.5 123
NHPC Limited 21.45 21.2 21.8 21.55 0.1 0.47 20.45 31.75
NMDC Ltd 105 101.1 104.8 101.6 -3.4 -3.24 85.3 152.5
NTPC Limited 111.4 108.85 111.3 109.75 -1.65 -1.48 125.05 177.8
Oil India Limited 125.1 120.05 124.4 120.45 -4.65 -3.72 309 489.9
Oil And Natural Gas Corporation Ltd 102.85 97.3 102.9 98 -4.85 -4.72 96.6 178.95
Opto Circuits (India) Ltd. 2.7 2.65 2.76 2.66 -0.04 -1.48 8.22 14.99
Oracle Financial Services Software 2821.15 2764 2847 2780.85 -40.3 -1.43 2795.75 4088.6
Oriental Bank Of Commerce 42.2 40.4 41.8 40.6 -1.6 -3.79 40.35 119
Pantaloon Retail (India) Ltd 21.9 21.25 22.05 21.3 -0.6 -2.74 14.2 156.4
PETRONET LNG LTD. 267.45 264.15 270.4 264.75 -2.7 -1.01 237.45 416.9
Pipavav Shipyard Limited 1.5 1.5 1.57 1.54 0.04 2.67 48.4 72.85
Piramal Healthcare Ltd 1599.45 1550 1598 1567.75 -31.7 -1.98 1302 2795.95
Power Finance Corporation Ltd 132.25 129.1 133.15 129.4 -2.85 -2.16 103.3 246.25
POWER GRID CORPORATION OF INDIA LIM 189.35 185.2 189.35 186.55 -2.8 -1.48 136.7 209
PTC India Ltd 52.25 51.35 53.35 52.05 -0.2 -0.38 57 94.5
Punj LLoyd Ltd 1.18 1.13 1.21 1.14 -0.04 -3.39 16.9 28.3
Punjab National Bank 52.85 50.15 51.8 50.35 -2.5 -4.73 71.1 164.3
Reliance Capital Limited 7.59 7.27 7.74 7.43 -0.16 -2.11 6.71 214.3
Reliance Communications Limited 0.73 0.73 0.76 0.76 0.03 4.11 30.65 60.45
Reliance Industries Ltd 1485.5 1439.6 1477 1444.85 -40.65 -2.74 1095.65 1617.8
Reliance Infrastructure Ltd 23.25 22.5 23.95 22.8 -0.45 -1.94 426.45 635.35
Reliance Power Limited 1.86 1.8 1.92 1.83 -0.03 -1.61 38.2 56.45
Rolta India Ltd., 3.4 3.37 3.55 3.47 0.07 2.06 48.1 88.6
Rural Electrification Corporation L 139.95 135.8 141.1 136.15 -3.8 -2.72 113.1 253.1
Sesa Goa Ltd. 142.3 132.45 141.8 133.25 -9.05 -6.36 125.7 195
Shipping Corporation Of India Ltd 56.3 52.2 55.2 52.6 -3.7 -6.57 55.75 77.5
Shree Renuka Sugars Ltd. 7.1 6.95 7.15 7.11 0.01 0.14 11.47 19.18
Shriram Transport Finance Co. Ltd., 1342.05 1315.5 1366.9 1335.1 -6.95 -0.52 778 1325
Siemens Ltd., 1411.4 1368.25 1429.9 1373.35 -38.05 -2.7 1011 1355.4
Sintex Industries Ltd 0.75 0.75 0.78 0.78 0.03 4 70 103
State Bank Of India, 327.65 321.95 331.2 322.9 -4.75 -1.45 244.35 373.7
Steel Authority of India Ltd., 42.15 39.1 41.75 39.25 -2.9 -6.88 29.5 60.1
Sun Pharmaceutical Industries Ltd. 404.9 395.75 414.5 398.05 -6.85 -1.69 572.4 854.5
SUN TV NETWORK LIMITED 490.75 465.65 485 468.35 -22.4 -4.56 334 773.4
SUZLON ENERGY LTD. 2.49 2.54 2.73 2.73 0.24 9.64 12.47 19.8
Syndicate Bank 22.25 21.25 22.15 21.3 -0.95 -4.27 59.2 82.25
Tata Chemicals Ltd 763.35 748 769.5 750.3 -13.05 -1.71 354.9 592.15
Tata Communications Limited 393.15 380 394.7 387.5 -5.65 -1.44 361.9 784
Tata Consultancy Services Ltd. 2156.3 2106.65 2178.95 2116.3 -40 -1.86 2054.7 2740
Tata Motors Ltd. 158.45 149.55 155.8 150.6 -7.85 -4.95 141.9 363.95
Tata Power Co. Ltd 51.6 50.9 52.65 51.85 0.25 0.48 60.35 88
TATA STEEL LIMITED 443.7 413.3 436 415.35 -28.35 -6.39 297.4 508.45
Tata Global Beverages Limited 380.5 368 379.8 369.35 -11.15 -2.93 114.5 157.65
Tata Teleservices (Maharashtra) Ltd 3.28 3.12 3.3 3.12 -0.16 -4.88 5.42 10.48
Tech Mahindra Limited 829.55 816 843.4 820.15 -9.4 -1.13 405.1 563.75
Thermax Ltd. 980.1 964.6 980.5 970.25 -9.85 -1 691 945
Titan Industries Ltd 1322.7 1275.2 1322 1279.8 -42.9 -3.24 998.7 1389.85
Torrent Power Limited 313.75 309 319.25 310.3 -3.45 -1.1 159 250.8
UCO Bank 13.85 13.4 14 13.45 -0.4 -2.89 29.5 46.6
UltraTech Cement Ltd 4431.2 4327.6 4454.1 4397.2 -34 -0.77 3050 4130
Union Bank of India 44.25 41.5 43.7 42.25 -2 -4.52 104.5 172.65
Unitech Ltd., 3.47 3.64 3.64 3.64 0.17 4.9 3.69 9.05
United Breweries Ltd. 1267 1235 1287.5 1241.05 -25.95 -2.05 690 975.5
United Phosphorus Ltd. 584.15 570.8 590.8 573.15 -11 -1.88 442.75 754.5
United Spirits Limited 723.2 698 723.75 702.05 -21.15 -2.92 1775.05 2729.4
Videocon Industries Ltd. 2.26 2.15 2.3 2.19 -0.07 -3.1 95 114.9
Voltas Ltd., 725.15 715.75 733.85 718.4 -6.75 -0.93 262.25 406
Welspun Corp Limited 203.9 200 203.9 202.45 -1.45 -0.71 56 113.4
Wipro Ltd., 245.55 242.5 247.7 244.2 -1.35 -0.55 410 606.75
Yes Bank Ltd. 35.45 34.15 35.95 34.95 -0.5 -1.41 826.65 1546.6
Zee Entertainment Enterprises Ltd. 256.8 248.2 257 249.05 -7.75 -3.02 372.85 588.8
Coal India Limited 179.3 173.45 179.3 174.65 -4.65 -2.59 272.05 349.85

Sectoral Indices



-- Advertisement--



Opinion Poll

Will Real Estate Regulatory Law translate into better consumer protection on the ground?
Yes
No
Dont Know

View Results         View Comments

-- Advertisement --



Sign In To Crazzybull

Email ID

Password

Forgot Password?
Start in
 Join Crazzybull

STOCK WATCHLIST


    Edit stocks
Company
Account
Date
Quantity
Price
Notes
Kingfisher
BAGFilms
BHEL
ELECTROSTEEL

ADD STOCKS


    Add Stock Detail
Stock
Date
Shares
Price
Account
Notes
Select
    All / None
Kingfisher

Moneycontrol Alerts


Create alerts
Manage alerts
Stock Watch
Create new stock watch alerts  
+
Stock
How often
+

Create new stock watch alerts

Stock
How often