Newsletter
Signup
Login
Welcome Guest
Enter Company

BSE-500 Index

Last Updated - 2020-02-24
Company Name PClose Low High Close Chg %Chg 52WkLow 52WkHigh
3M India Ltd. 21700.7 20888 21750 21252.6 -448.05 -2.06 10055 15200
A2Z Maintenance & Engineering Servi 5.19 4.52 5.3 4.69 -0.5 -9.63 19 51.65
Aban Offshore Ltd., 22.5 22 23.1 22.45 -0.05 -0.22 171 286
ABB Ltd. 1228.9 1190 1238 1192.35 -36.55 -2.97 795 1583.8
Abbott India Ltd. 15554.7 15400 16265 15944.2 389.5 2.5 4351 5035
ACC Ltd 1423.85 1401.4 1437.35 1408.95 -14.9 -1.05 1257 1738
Ackruti City Limited 12.69 12.06 12.06 12.06 -0.63 -4.96 81.55 128
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
Ahluwalia Contracts (India) Ltd 328.25 324.8 332.1 332.1 3.85 1.17 240 336.2
AIA Engineering Ltd. 1875.6 1793 1917 1810.45 -65.15 -3.47 914.95 1570
Akzo Nobel India Limited 2415.45 2341.35 2403.05 2361.3 -54.15 -2.24 1255 1740
Allahabad Bank 14.25 13.8 14.2 13.9 -0.35 -2.46 49.2 88.25
Allcargo Global Logistics Ltd. 115.7 109.35 114.55 109.85 -5.85 -5.06 143.3 221.6
Allied Digital Services Limited 20.85 20.15 21.5 20.15 -0.7 -3.36 25.85 47
Alok Industries Ltd. 17.15 16.3 16.3 16.3 -0.85 -4.96 2.35 5.3
Alstom Projects india Ltd. 784.95 750 787.35 758.55 -26.4 -3.36 440.5 664.3
Amara Raja Batteries Ltd 769.9 735.6 770 741.25 -28.65 -3.72 350.25 814
Ambuja Cements Ltd. 205.8 202.3 212.7 209.9 4.1 1.99 191 282
Amtek India Ltd. 0.35 0.35 0.35 0.35 0 0 4.77 16.87
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
Ansal Properties & Infrastructure L 5.7 5.65 6.27 6.26 0.56 9.82 3.61 6.88
Apollo Hospitals Enterprises Ltd., 1800.15 1764.65 1813.55 1795.75 -4.4 -0.24 1110.75 1442.75
Apollo Tyres Ltd 158.15 151.5 159.4 151.95 -6.2 -3.92 139.35 235
Aptech Ltd. 142.8 137.3 143.75 138.75 -4.05 -2.84 56.1 251
AREVA T&D INDIA LTD 138.95 135.2 138.85 136.3 -2.65 -1.91 277.05 476.5
Arshiya International Ltd 14.8 14.8 15.8 14.85 0.05 0.34 16 63.4
ARSS Infrastructure Projects Limite 15.75 15.8 17.4 16.15 0.4 2.54 32.1 113.95
Arvind Ltd., 39.35 38.45 39.1 38.7 -0.65 -1.65 72.8 444.2
Asahi India Glass Ltd. 261.6 251.3 261 258.8 -2.8 -1.07 143.05 219.9
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
Aventis Pharma Ltd. 7322.9 7044.85 7468.85 7082.55 -240.35 -3.28 3850 4770
AXIS Bank Ltd. 743.95 723.15 739.9 725.8 -18.15 -2.44 417.55 638
B L Kashyap and Sons Ltd 8.07 8 8.2 8.01 -0.06 -0.74 12.16 28
Bajaj Auto Limited 3064.45 2971.75 3092.7 2980.1 -84.35 -2.75 2333.85 3122
Bajaj Corp Limited 199 195.7 202 197 -2 -1.01 340 438.3
Bajaj Electricals Ltd., 410.05 401.05 416.15 413.8 3.75 0.91 450 706.35
Bajaj Finance Limited 4880.7 4758.25 4876 4803.35 -77.35 -1.58 2105 4886.7
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
Balkrishna Industries Ltd., 1265.9 1220.95 1251.9 1228.1 -37.8 -2.99 574.1 1398
Ballarpur Industries Ltd., 0.45 0.43 0.47 0.47 0.02 4.44 12.87 20.9
Balmer Lawrie & Co. Ltd., 109.65 108 109.5 108.3 -1.35 -1.23 201 1146.9
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
Bank of maharashtra 11.53 11.17 11.54 11.27 -0.26 -2.25 25 38.7
Bartronics India Ltd. 1 1 1 1 0 0 7.5 24.9
BASF India Ltd 837.65 827.35 840.55 831.45 -6.2 -0.74 795 1469.5
Bata India Limited 1803.4 1753.45 1806.2 1759.45 -43.95 -2.44 1017.2 1897
Bayer CropScience Limited. 4261.05 4260.35 4550 4467.55 206.5 4.85 3620 4627
BEML Ltd 875.45 850 879.5 851.55 -23.9 -2.73 369.6 1108.2
Berger Paints India Ltd 572.6 564.65 575.55 568.3 -4.3 -0.75 178 327.65
BF Utilities Ltd. 312.65 301 312.7 302.75 -9.9 -3.17 356.3 643.7
BGR ENERGY SYSTEMS LIMITED 39.9 37.8 39.6 38.05 -1.85 -4.64 98.7 155.45
Bharat Bijlee Ltd., 801.5 792 805 792.2 -9.3 -1.16 719.75 1109.75
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
Bilcare Ltd. 18.3 18 19.2 19.2 0.9 4.92 38.65 83.95
Biocon Ltd. 315 303.2 323.3 314.15 -0.85 -0.27 463.3 1150
Birla Corporation Ltd. 737.7 671 749 724.15 -13.55 -1.84 442.4 804.6
Blue Star Ltd 844.95 822.85 852 825.4 -19.55 -2.31 442.75 887
BOC India Limited 787.65 768 801 771.35 -16.3 -2.07 257 425.95
Bombay Dyeing & Mfg. Co. Ltd., 81.65 78.55 82.4 78.9 -2.75 -3.37 36.2 101.75
Bombay Rayon Fashions Ltd. 4.02 4 4.15 4.15 0.13 3.23 129 198
Bosch Ltd 14547.9 14005 14527.2 14072 -475.95 -3.27 18005 25649.9
Brigade Enterprises Limited 240.5 223.25 238 228.2 -12.3 -5.11 136.1 243.3
Britannia Industries Ltd., 3059.45 3008.05 3067 3037.3 -22.15 -0.72 2523.15 3575
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
Carborundum Universal Ltd., 347.75 340.2 347.75 343.05 -4.7 -1.35 168 307.4
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
Chennai Petroleum Corporation Ltd. 113.25 110.2 115.55 111.1 -2.15 -1.9 197.7 344.8
Cipla Ltd., 435.55 426.5 436.85 430.3 -5.25 -1.21 389.55 585.5
City Union Bank Ltd 222.55 220.3 224 221.65 -0.9 -0.4 86 168.5
Coal India Limited 179.3 173.45 179.3 174.65 -4.65 -2.59 272.05 349.85
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
Coromandel International Limited 620.15 600.05 627.25 623.9 3.75 0.6 178.35 358.35
Corporation Bank 20.25 19.15 19.85 19.35 -0.9 -4.44 34 57
Cox & Kings Limited 0.85 0.81 0.87 0.84 -0.01 -1.18 146.2 242
CRISIL Ltd. 1669.15 1650.65 1710 1660.8 -8.35 -0.5 1259 2014.55
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
D B REALTY LIMITED 8.37 8.3 8.78 8.35 -0.02 -0.24 35 62.45
D.B.Corp Limited 121.75 120 121.7 120.25 -1.5 -1.23 293.2 447.85
Dabur India Ltd. 506.15 498.6 513.3 500.75 -5.4 -1.07 357.1 523.2
Deepak Fertilizers &Petrochemicals 95.5 92.6 96 93.35 -2.15 -2.25 144.75 284
Delta Corp Limited 156.55 153.2 163 155.1 -1.45 -0.93 63.1 195.2
DEN Networks Limited 62.2 59.1 62 59.1 -3.1 -4.98 60.85 104
Development Credit Bank Ltd. 170.65 164.25 170 165.8 -4.85 -2.84 71.7 167.05
Dewan Housing Finance Corpn. Ltd., 11.39 11.95 11.95 11.95 0.56 4.92 182.7 364.55
Dhanlaxmi Bank Limited 13.23 13.2 15.8 14.95 1.72 13 17.2 32.3
Dish TV India Limited 11.11 10.81 11.11 10.87 -0.24 -2.16 76.9 109.9
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
Dredging Corporation of India Ltd., 333.25 320 330.05 320.8 -12.45 -3.74 350 716
E.I.D. Parry (India) Ltd., 206.4 198 204.05 199.15 -7.25 -3.51 177 286
Edelweiss Capital Limited 89.85 88.15 93.55 92.8 2.95 3.28 53.4 148.35
Educomp Solutions Ltd 0.99 0.99 1 0.99 0 0 8.75 15.3
Eicher Motors Ltd. 18844.6 17841.3 18644.1 17955.9 -888.65 -4.72 18006 26601.9
EIH Ltd 144.35 139.2 142.4 139.6 -4.75 -3.29 85.9 126.5
Elecon Engineering Co.Ltd., 32.8 31.35 32.35 31.55 -1.25 -3.81 45.4 74
Electrosteel Castings Ltd., 15.27 15.11 15.6 15.14 -0.13 -0.85 16.15 34.7
Emami Ltd 269.35 263.9 271.55 269.6 0.25 0.09 901 1260.8
Engineers India Ltd. 81.9 80.8 82.5 81.65 -0.25 -0.31 142.05 339.8
Entertainment Network (India) Ltd 211.55 204 214 211.7 0.15 0.07 652 907.95
Escorts Limited, 877.35 833.4 873 836.65 -40.7 -4.64 135.15 531
Everest Kanto Cylinders Ltd. 25 24.2 24.8 24.35 -0.65 -2.6 14 42.3
Exide Industries Ltd., 178 173 180 173.6 -4.4 -2.47 166 234.4
FDC Ltd. 250 247 269.05 258.35 8.35 3.34 165.5 240
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
Finolex Cables Ltd., 361 355 360.3 355.6 -5.4 -1.5 356 715
Finolex Industries Ltd. 566.7 549.15 576.45 566.05 -0.65 -0.11 348.4 556.5
Firstsource Solutions Ltd. 48.25 45.8 48.2 46.5 -1.75 -3.63 31.25 53.65
FORTIS HEALTHCARE LIMITED 156.5 152.5 157.8 153.3 -3.2 -2.04 142.6 205
Gail (India) Ltd. 119.3 116.35 119.8 116.85 -2.45 -2.05 335.25 534.4
Gammon Infrastructure Projects Limi 0.32 0.31 0.32 0.31 -0.01 -3.13 3.41 6.39
GATEWAY DISTRIPARKS LTD. 127 122.7 126.2 123.2 -3.8 -2.99 208.85 325
Gillette India Ltd. 5917.65 5850 5918.55 5867.15 -50.5 -0.85 4025 4888
GlaxoSmithkline Consumer Healthcare 9679.45 9525 9720.4 9548.9 -130.55 -1.35 4650 6584.2
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
Godrej Properties Limited 1112.45 1099.65 1131 1102.45 -10 -0.9 285 406.8
Graphite India Ltd. 267.65 260.2 266.95 261.1 -6.55 -2.45 70.1 116.2
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
Greaves Cotton Ltd. 139.25 138.05 142.7 141.25 2 1.44 115.2 171.65
GTL Infrastructure Limited 0.36 0.37 0.37 0.37 0.01 2.78 1.63 7.24
GTL Ltd 1.57 1.57 1.64 1.64 0.07 4.46 4.1 11.6
Gujarat Alkalis & Chemicals Ltd., 362.5 360 374 371.2 8.7 2.4 159.2 434
Gujarat Fluorochemicals Ltd. 154.85 148.05 153.25 152.45 -2.4 -1.55 722.4 1117.1
Gujarat Industries Power Co. Ltd 69.35 68.55 69.95 69.05 -0.3 -0.43 78 116.5
Gujarat Mineral Development Corpora 58.3 56.5 58.1 56.75 -1.55 -2.66 63.75 123.7
Gujarat Narmada Valley Fert.Co.Ltd 176.8 170 176.9 170.4 -6.4 -3.62 76.2 292
Gujarat Pipavav Port Limited 77.7 77.05 80.2 77.4 -0.3 -0.39 121.2 197.35
Gujarat State Fertilizers & Chem.Lt 69.7 68 70.5 68.25 -1.45 -2.08 62.4 129.6
Gujarat State Petronet Ltd. 238.5 232.2 238.5 236.9 -1.6 -0.67 119 172.9
Gulf Oil Corporation Ltd. 272 265.55 278.3 267.65 -4.35 -1.6 132.3 375
GVK Power & Infrastructure Ltd 4.01 3.94 4.24 4.02 0.01 0.25 4.13 7.7
Hathway Cable & Datacom Limited 22.6 21 22.6 21.2 -1.4 -6.19 24 39.9
Havells India Limited 622.6 614.9 633.75 627 4.4 0.71 299.55 459.8
HCL Infosystems Ltd 6.13 6 6.6 6.08 -0.05 -0.82 15.9 57.35
HCL Technologies Ltd 608.15 592.15 609.2 595.15 -13 -2.14 706.5 880
HDFC Bank Ltd. 1217.3 1200.3 1214 1210 -7.3 -0.6 1084.4 2502.9
HEG Ltd. 998.75 971.1 998.5 974.15 -24.6 -2.46 133 236.25
HeidelbergCement India Limited 199.75 195.5 201.7 200.95 1.2 0.6 146 217.6
Hero Honda Motors Ltd. 2240.1 2175.65 2235 2183.85 -56.25 -2.51 2225 3021.15
Hexaware Technologies Ltd. 363 360 365.6 362.5 -0.5 -0.14 178.1 273
Himachal Futuristic Communications Ltd. 17 16.85 17 16.9 -0.1 -0.59 17.2 35.25
Himadri Chemicals & Industries ltd. 53.95 50.8 53.55 51.25 -2.7 -5 94 155.1
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
HMT Limited 11.23 10.67 11.78 11.2 -0.03 -0.27 15.5 33.5
Hotel Leela Venture Ltd., 4.19 4.08 4.22 4.12 -0.07 -1.67 8.61 21.5
Housing Development & Infrastructur 2.42 2.5 2.54 2.54 0.12 4.96 52.25 108.75
Housing Development Finance Corp.Lt 2370.9 2281 2363.05 2292.85 -78.05 -3.29 1473.1 2499.65
HT Media Ltd 14 13.85 14.05 13.85 -0.15 -1.07 69.5 96.3
IBN18 Broadcast Ltd 26.9 25.6 26.65 25.7 -1.2 -4.46 34.4 50
ICICI Bank Ltd. 546.65 527.7 541 529.55 -17.1 -3.13 213.2 298.2
ICRA Limited 3063.2 2896.7 3042.95 2949 -114.2 -3.73 3520.05 4518
IDBI Bank Ltd 34.55 34.05 34.8 34.2 -0.35 -1.01 23.55 48.1
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
IL&FS Transportation Networks Limit 1.63 1.55 1.7 1.61 -0.02 -1.23 65.85 124.8
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
Indiabulls Power Limited 2.89 2.89 3.03 3.03 0.14 4.84 6.32 12.29
Indiabulls Securities Limited 217.7 208 229.8 209.85 -7.85 -3.61 13.1 48.5
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 Metals & Ferro Alloys Limite 206.55 202 208 203 -3.55 -1.72 109 823
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
INDOSOLAR LIMITED 1 1 1.05 1.05 0.05 5 5.72 9.45
Indraprashtha Gas Ltd. 464.05 451.7 464.8 452.7 -11.35 -2.45 536.6 1070.95
IndusInd Bank Ltd. 1181.75 1149.75 1189.5 1170.55 -11.2 -0.95 904.4 1382.6
Info Edge (India) Ltd. 2839.05 2695 2852 2711.75 -127.3 -4.48 710 1012
Infosys Technologies Ltd. 796.7 792.3 811.2 795.25 -1.45 -0.18 615 847.4
Infotech Enterprises Ltd. 438.3 425.8 437.45 435.65 -2.65 -0.6 413.7 555
IDFC Ltd. 35.55 33.8 35.5 34.45 -1.1 -3.09 37.7 71.2
Ingersoll-Rand (India) Ltd. 639.45 636.9 641.65 638.85 -0.6 -0.09 472.35 914.9
Ipca Laboratories Ltd. 1456.15 1364.4 1493.8 1467.35 11.2 0.77 402 643
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
J.K. CEMENT LTD 1470.55 1457.55 1499 1493.8 23.25 1.58 550 990
Jagran Prakashan Limited 71.45 70 74.4 70.9 -0.55 -0.77 149.55 213
Jai Balaji Industries Limited 27.5 26.6 28.95 28.95 1.45 5.27 6.2 16.61
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
Jammu and Kashmir Bank Ltd. 20 18.8 20 19.25 -0.75 -3.75 54.6 91.95
Jaypee Infratech Limited 1.16 1.12 1.21 1.12 -0.04 -3.45 5.34 13.64
Jet Airways (India) Ltd 28.85 27.45 30.25 28.7 -0.15 -0.52 332.4 670.25
Jindal Poly Films Ltd. 258.55 250.5 259.95 251.45 -7.1 -2.75 205.1 337.8
Jindal Saw Ltd. 89.6 85.3 89 85.55 -4.05 -4.52 36.95 87.45
Jindal South West Holdings Limited 2799.65 2740 2823.3 2745.7 -53.95 -1.93 982 1675
Jindal Steel & Power Ltd 193.35 174.05 190.05 175.1 -18.25 -9.44 55.65 131.8
JK Lakshmi Cement Limited 325.55 318.3 324.15 320.3 -5.25 -1.61 317 513.75
JK Tyre & Industries Ltd. 68.05 65.9 67.8 66 -2.05 -3.01 74.05 161.5
JM Financial Limited 122.3 113.6 122 114.1 -8.2 -6.7 37.3 90.9
JSL Stainless Limited 41.35 40.25 41.85 40.5 -0.85 -2.06 14.2 77.7
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
Jubilant Foodworks Limited 1882.3 1858.05 1922.5 1864.75 -17.55 -0.93 761 1347.65
JUBILANT LIFE SCIENCES LIMITED 546.55 518 546 524.3 -22.25 -4.07 294.2 765
Jyothy Laboratories Limited 135.35 130.6 133.55 130.95 -4.4 -3.25 270.1 382.85
Kalpataru Power Transmission Ltd. 367.55 363.85 369.45 365.3 -2.25 -0.61 197 299.85
Kansai Nerolac Paints 504.85 499.8 518.35 507.6 2.75 0.54 343.4 540.45
Karnataka Bank Ltd. 76.35 73.5 75.75 73.7 -2.65 -3.47 94.15 162.1
Karuturi Global Limited 0.24 0.23 0.25 0.25 0.01 4.17 1.13 2.34
KEC International Ltd. (formerly kn 339.05 338.55 348.75 342.7 3.65 1.08 111.2 193.4
Kesoram Industries Ltd 42.95 40.7 42.45 41.1 -1.85 -4.31 100.5 201.6
Kiri Dyes and Chemicals Limited 423.9 427 464.5 440.6 16.7 3.94 79.3 404.75
Kirloskar Brothers Ltd., 177.8 168.05 175.85 170.1 -7.7 -4.33 132 331.45
Kotak Mahindra Bank Ltd. 1686.7 1663.55 1683 1678.35 -8.35 -0.5 1209.5 1739.95
KPIT Cummins Infosystems Limited. 98.95 98.95 105.85 100.45 1.5 1.52 121.3 196.6
KSK Energy Ventures Limited 0.45 0.43 0.47 0.43 -0.02 -4.44 8.88 37.7
Kwality Dairy (India) Ltd. 1.8 1.8 1.89 1.89 0.09 5 99.45 167.95
Lakshmi Machine Works Ltd., 3251.05 3200 3261 3202.05 -49 -1.51 5250.8 9380
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
M.R.F. Ltd., 70747.2 68508.5 70799 68881.8 -1865.45 -2.64 51850 73500
Madhucon Projects Ltd. 3.05 2.9 3.15 2.98 -0.07 -2.3 33 58.5
Madras Cements Ltd., 803.45 788.6 799 793.75 -9.7 -1.21 546.3 878.95
Mahanagar Telephone Nigam Ltd., 9.07 8.7 9.04 8.79 -0.28 -3.09 4.49 15
Maharashtra Seamless Ltd. 346.65 338 358.7 340.25 -6.4 -1.85 406.1 532
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
Mahindra Holidays & Resorts India L 224.2 216.35 224.35 218.9 -5.3 -2.36 369.25 513.3
Mahindra Lifespace Developers Ltd. 395.45 382.75 392 390.25 -5.2 -1.31 342 495.85
Manappuram General Finance And Leas 176.15 172.55 181.2 175.85 -0.3 -0.17 33.8 106.75
Mangalore Refinery & Petrochemicals 41 40.5 41.55 40.85 -0.15 -0.37 39.65 76.1
Marg Ltd 7.6 7.22 7.75 7.5 -0.1 -1.32 7.45 14.69
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
Mastek Limited 423.4 403.6 419.2 412.65 -10.75 -2.54 108.65 206.25
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
McNally Bharat Engineering Company 3.35 3.2 3.5 3.3 -0.05 -1.49 45.6 85.2
Mercator Lines Ltd. 0.78 0.75 0.81 0.75 -0.03 -3.85 19.5 54.55
MindTree Limited 1048.45 1010.45 1060 1014.9 -33.55 -3.2 400 758
MMTC Ltd., 19.4 18.9 19.6 19 -0.4 -2.06 35 73.85
MOIL Limited 138.55 133.05 136.25 133.8 -4.75 -3.43 210 429
Monnet Ispat Limited 15.34 14.58 15.75 14.61 -0.73 -4.76 19.25 39.8
Motherson Sumi Systems Ltd., 122.9 114 122.9 114.6 -8.3 -6.75 240.35 373
Motilal Oswal Financial Services Li 830.25 775.65 839 782.85 -47.4 -5.71 265.7 749.75
Mphasis Limited 900.1 885 903.65 885.65 -14.45 -1.61 425 621.75
Mundra Port and Special Economic Z 370.65 361.55 371.25 362.2 -8.45 -2.28 170.15 329.9
MVL Limited 0.19 0.19 0.19 0.19 0 0 0.29 0.7
National Aluminium Co. Ltd., 38.85 36.8 38.5 36.95 -1.9 -4.89 36.8 79.85
National Fertilizers Ltd., 23.8 23.5 23.9 23.6 -0.2 -0.84 27.05 78.6
Nava Bharat Ventures Ltd 70 67.7 69.85 67.9 -2.1 -3 103 269.6
Navneet Publications (India) Ltd 89 86.25 90.1 86.3 -2.7 -3.03 80.5 152.6
NCC LTD. 41.75 40.5 43.4 41.35 -0.4 -0.96 37.7 119.15
Nesco Ltd 728.6 718.25 743.95 726.7 -1.9 -0.26 1480.05 2415
Nestle India Ltd. 16544.1 16305.5 16549 16340.1 -204 -1.23 5160 7390
Network 18 Media & Investments Limi 30.8 29.4 30.8 29.65 -1.15 -3.73 30.5 49.2
New Delhi Television Limited 33.5 32.5 33.25 32.85 -0.65 -1.94 66.3 114.5
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
NIIT Ltd., 110.85 108.5 111.75 109.35 -1.5 -1.35 74 116.9
NIIT Technologies Limited 1854.95 1831.6 1868.75 1838.55 -16.4 -0.88 370 587.6
NMDC Ltd 105 101.1 104.8 101.6 -3.4 -3.24 85.3 152.5
Noida Toll Bridge Company Ltd 3.55 3.7 3.84 3.79 0.24 6.76 11.5 25.15
Novartis India Limited. 618.5 612.05 625 615.8 -2.7 -0.44 620 855
NTPC Limited 111.4 108.85 111.3 109.75 -1.65 -1.48 125.05 177.8
OBEROI REALTY LIMITED 517.65 513.55 530.15 517.95 0.3 0.06 228.2 395.9
Oil And Natural Gas Corporation Ltd 102.85 97.3 102.9 98 -4.85 -4.72 96.6 178.95
Oil India Limited 125.1 120.05 124.4 120.45 -4.65 -3.72 309 489.9
OMAXE LIMITED 155.45 154.75 164 155.85 0.4 0.26 140 176.3
OnMobile Global Ltd. 27.45 25.9 26.8 26.2 -1.25 -4.55 75 128.7
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
Orient Paper & Industries Ltd. 23.5 21.65 23.5 22.3 -1.2 -5.11 30.1 92.6
Oriental Bank Of Commerce 42.2 40.4 41.8 40.6 -1.6 -3.79 40.35 119
Panacea Biotec Ltd. 116.05 113 116.7 113.5 -2.55 -2.2 85.5 178.3
Pantaloon Retail (India) Ltd 21.9 21.25 22.05 21.3 -0.6 -2.74 14.2 156.4
Parsvnath Developers Ltd. 2.03 1.94 2.08 2.02 -0.01 -0.49 10.9 24.8
Patel Engineering Ltd 17.1 16.6 17.4 16.75 -0.35 -2.05 43.4 120.5
Peninsula Land Limited 4.23 4.02 4.44 4.32 0.09 2.13 13.15 24.25
Persistent Systems Limited 716.9 711.8 734 720.6 3.7 0.52 501.1 782
PETRONET LNG LTD. 267.45 264.15 270.4 264.75 -2.7 -1.01 237.45 416.9
Pfizer Ltd., 4182.85 4125 4215.7 4160.05 -22.8 -0.55 1651.1 2055
Phoenix Mills Ltd., 858.85 857.15 874.6 863.9 5.05 0.59 285.05 445
Pidilite Industries Ltd. 1575.35 1551.7 1583.7 1555.6 -19.75 -1.25 1052 1609
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
Praj Industries Ltd. 103.6 100.5 104.45 101.1 -2.5 -2.41 70.1 105.15
Prakash Industries Ltd., 42.7 41 42.5 41.25 -1.45 -3.4 27.45 88.5
Prestige Estates Projects Limited 365.45 347 365 350.45 -15 -4.1 141.3 224
Prism Cement Ltd. 63.95 60.15 66.4 60.6 -3.35 -5.24 62.45 104
Procter & Gamble Hygiene & Health C 11148.5 11009 11263.8 11197.2 48.65 0.44 5915 7279.85
PSL Limited 0.49 0.45 0.45 0.45 -0.04 -8.16 4.88 8.47
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 & SIND BANK 16.75 16.4 16.8 16.6 -0.15 -0.9 33.55 58.5
Punjab National Bank 52.85 50.15 51.8 50.35 -2.5 -4.73 71.1 164.3
Puravankara Projects Limited 56.65 55.3 57.9 57.2 0.55 0.97 37.2 66.9
Radico Khaitan Ltd. 426.7 416.1 433.4 419 -7.7 -1.8 84 151
Rain Commodities Ltd. 102.45 99.5 102.75 99.75 -2.7 -2.64 88.2 232
Rajesh Exports Ltd. 665.1 651.5 672.65 654.95 -10.15 -1.53 422.5 643.75
Rallis India Ltd 245 230.15 245 231.65 -13.35 -5.45 165.75 255.95
Rashtriya Chemicals & Fertilizers L 42.75 42.05 43.2 42.35 -0.4 -0.94 36.55 69.15
Raymond Limited 583.85 572.1 585.8 578.3 -5.55 -0.95 533.1 868.8
Redington (India) ltd. 120.9 116.5 121.6 117.1 -3.8 -3.14 79.7 126.65
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 Industrial Infrastructure 366.7 346.25 363.5 348.15 -18.55 -5.06 336.6 483.45
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
Religare Enterprises Ltd 45.9 43.65 46 43.65 -2.25 -4.9 209 308
Rolta India Ltd., 3.4 3.37 3.55 3.47 0.07 2.06 48.1 88.6
Ruchi Soya Industries ltd. 48.4 50.8 50.8 50.8 2.4 4.96 17.75 33.2
Rural Electrification Corporation L 139.95 135.8 141.1 136.15 -3.8 -2.72 113.1 253.1
Sadbhav Engineering Ltd. 82.35 79.4 86.75 79.5 -2.85 -3.46 220 325
Sasken Communication Technologies L 579.05 567.8 591.15 570.8 -8.25 -1.42 305 448.4
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
Shopper's Stop Ltd. 387.05 380.35 389.3 384.8 -2.25 -0.58 265 406
Shree Cements Ltd., 24395.3 23695.7 24600 23818.1 -577.2 -2.37 11873 18519
Shree Global Tradefin L t d.. 1.39 1.33 1.33 1.33 -0.06 -4.32 2.38 20.75
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
Simplex Infrastructures Limited 54 54.3 56.7 56.7 2.7 5 233.95 362
Sintex Industries Ltd 0.75 0.75 0.78 0.78 0.03 4 70 103
SJVN LIMITED 25.7 25.6 26 25.75 0.05 0.19 26 36.55
SKF India Ltd. 1977.95 1952.9 1991.55 1977.1 -0.85 -0.04 1170 1550
Sobha Developers Ltd. 338.35 317.2 338.5 323.65 -14.7 -4.34 224.05 381.9
South Indian Bank Ltd. 9.73 9.57 9.7 9.58 -0.15 -1.54 17.05 25.55
SpiceJet Limited 92.95 86 92.2 86.6 -6.35 -6.83 72.5 156.9
SREI Infrastructure Finance limited 8.51 8.12 8.47 8.17 -0.34 -4 42.35 101.5
SRF Ltd., 4167.5 4052.5 4160.05 4061.2 -106.3 -2.55 1165.5 1969.5
Standard Chartered PLC 51.25 50.55 53 51.4 0.15 0.29 41.15 61.85
State Bank Of India, 327.65 321.95 331.2 322.9 -4.75 -1.45 244.35 373.7
State Trading Corporation of India 50.35 49.2 52 49.5 -0.85 -1.69 81.1 251
Steel Authority of India Ltd., 42.15 39.1 41.75 39.25 -2.9 -6.88 29.5 60.1
Sterlite Technologies Limited. 113.3 108.05 114.4 108.85 -4.45 -3.93 73.8 136.7
Stride Arcolab Ltd. 513.75 490 511 492.1 -21.65 -4.21 918 1259
Subex Ltd 6.98 6.65 7.27 6.74 -0.24 -3.44 8.25 14.24
Sun Pharma Advanced Research Compan 167 160.6 172.15 161.5 -5.5 -3.29 270.1 414.8
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
Sundram Fasteners Ltd., 449.6 439.6 470 442.5 -7.1 -1.58 147.7 381.4
Sunteck Realty Ltd 390.05 370.85 388.75 376.35 -13.7 -3.51 173.95 359
Supreme Industries Ltd., 1388.3 1380.35 1392.55 1388 -0.3 -0.02 725.5 1100
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
Tamil Nadu Newsprint And Papers Ltd 169.85 165.95 168.8 166.75 -3.1 -1.83 206.55 392.45
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 Elxsi Ltd 995.85 976 1012 1002.35 6.5 0.65 1021.65 2064
Tata Global Beverages Limited 380.5 368 379.8 369.35 -11.15 -2.93 114.5 157.65
Tata Investment Corporation Ltd., 922.65 902.5 924 908.3 -14.35 -1.56 466.05 689
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 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
Thomas Cook (India) Ltd., 49.3 54.65 59.15 56.95 7.65 15.52 165.6 228.8
Time Technoplast Limited 52.05 49.55 52.6 49.9 -2.15 -4.13 46.25 125.45
Tinplate Company of India Ltd., 138.75 134.3 137.75 135.25 -3.5 -2.52 64 107.7
Titagarh Wagons Ltd 45.15 44.8 45.8 44.9 -0.25 -0.55 84 135.75
Titan Industries Ltd 1322.7 1275.2 1322 1279.8 -42.9 -3.24 998.7 1389.85
Torrent Pharmaceuticals Ltd. 2235.8 2161.2 2237.35 2172.6 -63.2 -2.83 1185.6 1767.8
Torrent Power Limited 313.75 309 319.25 310.3 -3.45 -1.1 159 250.8
Trent Ltd [Lakme Ltd] 774.35 767.6 802.2 795.25 20.9 2.7 295.1 397
TTK Prestige Ltd. 5865.65 5791.5 6000 5824.3 -41.35 -0.7 4211.5 6550
Tube Investments of India Ltd., 538.95 535 541.75 536.95 -2 -0.37 374.75 685
TVS Motor Company Ltd. 446.2 436.5 448.5 437.5 -8.7 -1.95 277.95 444.8
UCO Bank 13.85 13.4 14 13.45 -0.4 -2.89 29.5 46.6
Uflex Limited 227.85 222 227.25 222.85 -5 -2.19 181 375.45
UltraTech Cement Ltd 4431.2 4327.6 4454.1 4397.2 -34 -0.77 3050 4130
Unichem Laboratories Ltd., 136.65 136.5 152.65 148.25 11.6 8.49 218 319.9
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 Bank of India 7.75 7.53 7.72 7.57 -0.18 -2.32 16.45 29.25
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
Usha Martin Ltd. 24.8 24.2 25 24.65 -0.15 -0.6 10.74 22.4
Uttam Galva Steels Ltd. 6.45 6.2 6.28 6.21 -0.24 -3.72 24.65 37.15
VIP Industries Ltd. 450.7 433 456.35 447.2 -3.5 -0.78 95 185.9
Vascon Engineers Limited 15.25 14.75 15.4 14.8 -0.45 -2.95 23.75 41.85
Videocon Industries Ltd. 2.26 2.15 2.3 2.19 -0.07 -3.1 95 114.9
VOLTAMP TRANSFORMERS LIMITED 1417.65 1393 1443.4 1422.4 4.75 0.34 740 1035
Voltas Ltd., 725.15 715.75 733.85 718.4 -6.75 -0.93 262.25 406
Walchandnagar Industries Ltd 58.6 55.5 60 56.05 -2.55 -4.35 131.1 177
Welspun Corp Limited 203.9 200 203.9 202.45 -1.45 -0.71 56 113.4
Whirlpool of India Ltd 2275.9 2231.5 2275.85 2249.85 -26.05 -1.14 1263.4 1858.85
Wipro Ltd., 245.55 242.5 247.7 244.2 -1.35 -0.55 410 606.75
Wockhardt Ltd 357.5 337.1 359 339.05 -18.45 -5.16 627 1129
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
Zuari Industries Ltd., 46.75 44.5 47.65 45.1 -1.65 -3.53 85 132.8
Zydus Wellness Limited 1484.8 1451.5 1500 1456.8 -28 -1.89 701.55 930

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