Newsletter
Signup
Login
Welcome Guest
Enter Company

BSE-100 Index

Last Updated - 2020-02-24
Company Name PClose Low High Close Chg %Chg 52WkLow 52WkHigh
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
Ambuja Cements Ltd. 205.8 202.3 212.7 209.9 4.1 1.99 191 282
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
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
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
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
Cipla Ltd., 435.55 426.5 436.85 430.3 -5.25 -1.21 389.55 585.5
Crompton Greaves Ltd., 8.35 8.05 8.45 8.08 -0.27 -3.23 7.6 47.35
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
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
Grasim Industries Ltd., 751.5 721.85 751.55 724.8 -26.7 -3.55 635.6 958.55
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 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
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
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
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
ITC Ltd 207.4 201.75 207.85 203 -4.4 -2.12 222.05 371.4
Jaiprakash Associates Limited 2.13 2.03 2.34 2.27 0.14 6.57 5.3 16.8
Jindal Steel & Power Ltd 193.35 174.05 190.05 175.1 -18.25 -9.44 55.65 131.8
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
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
Mahindra & Mahindra Ltd. 524.75 511.4 521.1 513.05 -11.7 -2.23 1141.8 1508.8
Maruti Suzuki India Ltd. 6754.65 6443 6749 6468.2 -286.45 -4.24 3418.8 6230.3
Mundra Port and Special Economic Z 370.65 361.55 371.25 362.2 -8.45 -2.28 170.15 329.9
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
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 And Natural Gas Corporation Ltd 102.85 97.3 102.9 98 -4.85 -4.72 96.6 178.95
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
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
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
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
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
SUZLON ENERGY LTD. 2.49 2.54 2.73 2.73 0.24 9.64 12.47 19.8
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
Torrent Power Limited 313.75 309 319.25 310.3 -3.45 -1.1 159 250.8
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 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
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