Newsletter
Signup
Login
Welcome Guest
Enter Company

CNX-NSE-500 Index

Last Updated - 2019-09-20
Company Name PClose Low High Close Chg %Chg 52WkLow 52WkHigh
3M India Ltd. 18526.5 18580 20588.9 20224.4 1697.95 9.16 18970.1 26662
Aarti Industries Ltd. 1543.95 1530.05 1629 1623.8 79.85 5.17 1100 1807.85
Aban Offshore Ltd. 35.6 33.85 37.25 33.85 -1.75 -4.92 48 127
ABB Ltd. 1325.45 1316.95 1535.25 1409.1 83.65 6.31 1129 1519.9
ACC Ltd. 1479 1480.6 1643.9 1633.85 154.85 10.47 1255.65 1723.4
Ackruti City Ltd. 15.15 14.85 15.5 15.2 0.05 0.33 27.95 74.9
Adani Enterprises Ltd. 142.55 141.3 152.1 149.1 6.55 4.59 113 231.25
Adani Power Ltd. 61.9 61.25 65.5 63.85 1.95 3.15 15.15 58.35
Ador Welding Ltd. 301.3 296.35 320 313.85 12.55 4.17 266.1 444.8
Agro Tech Foods Ltd. 478.1 472 499.8 487.3 9.2 1.92 459 767.7
Aksh Optifibre Ltd. 8.55 8.15 8.95 8.95 0.4 4.68 15.6 36.3
Akzo Nobel India Ltd. 1709.8 1706.15 1810 1793.6 83.8 4.9 1474.95 1920
Allahabad Bank 30.35 29.85 31.4 30.7 0.35 1.15 33.15 59
Allcargo Global Logistics Ltd. 98.65 97.2 102.6 101.45 2.8 2.84 91.35 133
Allied Digital Services Ltd. 15.5 14.55 17.25 14.85 -0.65 -4.19 10 19.8
Alok Industries Ltd. 2 1.9 2.05 1.95 -0.05 -2.5 2.7 6.65
Alstom Projects India Ltd. 737.9 731.25 786 760.25 22.35 3.03 684.05 931.8
Ambuja Cements Ltd. 191.8 191.25 217.35 215.2 23.4 12.2 188.35 245.4
Amtek India Ltd. 0.5 0.45 0.55 0.45 -0.05 -10 0.45 1.55
Anant Raj Industries Ltd. 35.3 33.75 35.8 34.65 -0.65 -1.84 26.65 53.7
Andhra Bank 18.3 17.9 19.35 18.65 0.35 1.91 22.75 36.75
Andhra Sugars Ltd. 289.5 286.85 305.1 303.9 14.4 4.97 290.05 484.8
Ansal Properties & Infrastructure Ltd. 5.1 4.95 5.35 5.35 0.25 4.9 3.65 16.5
Apollo Hospitals Enterprises Ltd. 1412.7 1393 1475 1469.35 56.65 4.01 910.1 1387.25
Apollo Tyres Ltd. 175.2 173.35 189.1 185.2 10 5.71 144.05 244.85
Aptech Ltd. 136.25 134.15 153.65 146.25 10 7.34 120 264.3
Areva T&D India Ltd. 152.45 153.05 164.4 155.5 3.05 2 137.6 332.7
ARSS Infrastructure Projects Ltd. 27.1 25.8 28 26.5 -0.6 -2.21 19.6 63.3
Arvind Ltd. 53.2 51.6 57.75 55.4 2.2 4.14 52.25 395.95
Asahi India Glass Ltd. 171.85 170.05 180.1 172.9 1.05 0.61 170.05 338
Ashok Leyland Ltd. 58.4 57.7 70.15 69.2 10.8 18.49 77.6 143.5
AstraZenca Pharma India Ltd. 2018.1 2013 2105.05 2050.4 32.3 1.6 1306.05 2395
Atul Ltd. 3673.9 3650 3834.95 3801 127.1 3.46 2830.1 4149
Aurobindo Pharma Ltd. 606.2 597.25 625.15 619.15 12.95 2.14 565.05 838
Automotive Axles Ltd. 805.85 805.25 898.95 861.65 55.8 6.92 987 1554.7
Aventis Pharma Ltd. 5668.45 5642 5984 5890.2 221.75 3.91 5280 6774.95
B L Kashyap & Sons Ltd. 11.1 11 11.65 11.2 0.1 0.9 16.8 42.3
Bajaj Auto Ltd. 2738.85 2725 3020.1 2929.25 190.4 6.95 2420 3194.95
Bajaj Electricals Ltd 376.1 372 405.7 400.15 24.05 6.39 416.35 657.4
Bajaj Finserv Ltd. 7188.65 7102 7800 7693.65 505 7.02 4955 7747.2
Bajaj Hindusthan Ltd. 7.25 7 7.35 7.1 -0.15 -2.07 5.5 12.15
Bajaj Holdings & Investment Ltd. 3153.3 3111 3350 3233.95 80.65 2.56 2451.2 3800
Balaji Telefilms Ltd. 53.05 52.4 57 55.2 2.15 4.05 69.65 131.05
Ballarpur Industries Ltd. 0.55 0.5 0.6 0.55 0 0 2.4 11.7
Balmer Lawrie & Co. Ltd. 167.3 165.6 172.4 171.5 4.2 2.51 159.25 231.05
Balrampur Chini Mills Ltd. 154.8 152.1 162 160.7 5.9 3.81 59.7 158
Banco Products (India) Ltd. 106.7 105.05 112.4 110.85 4.15 3.89 90.05 199
Bank of India 63.4 61.95 69.7 68.65 5.25 8.28 73.2 110.15
Bannari Amman Sugars Ltd. 1248.45 1200.1 1299 1236.6 -11.85 -0.95 1363.8 1941.55
BASF India Ltd. 980.15 975.05 1048 1021.95 41.8 4.26 975 1899
BEML Ltd. 816.65 817.2 860 836.15 19.5 2.39 521.25 1030
BGR Energy Systems Ltd 34.6 34.5 36.7 35.65 1.05 3.03 45.3 109.9
Bhansali Engineering Polymers Ltd. 59.3 57.5 63.55 60 0.7 1.18 49.6 149.5
Bharat Forge Ltd. 394.15 388.25 448.05 424.6 30.45 7.73 449.15 693.9
Bharat Petroleum Corporation Ltd. 379.85 372.45 455.8 403.85 24 6.32 238.55 429.15
Bharti Airtel Ltd. 337.6 335.05 365.1 356.4 18.8 5.57 276.85 399
Bhushan Steel Ltd. 21.6 21.6 23.7 23 1.4 6.48 22.3 45.75
Biocon Ltd. 227.3 223.5 232.9 228.05 0.75 0.33 540.15 718
Birla Corporation Ltd. 550.05 553.4 602 596.65 46.6 8.47 439.8 819.05
Blue Dart Express Ltd. 2200.3 2148.85 2300 2240.05 39.75 1.81 2620 3920
Blue Star Ltd. 722.05 719.65 835 789.5 67.45 9.34 508.05 791.95
BOC India Ltd. 475.9 472.5 493.25 489.95 14.05 2.95 382.25 819
Bombay Rayon Fashions Ltd. 6.4 6.15 6.7 6.65 0.25 3.91 4.8 19.6
Bosch Ltd. 13478 13390.5 14399 14045.5 567.55 4.21 17017.6 22400
Brigade Enterprises Ltd. 191.35 185.15 197 194.15 2.8 1.46 156.5 263
Canara Bank 189.85 186.7 205.3 201.6 11.75 6.19 204.75 302.3
Century Enka Ltd. 176.55 175.2 186 185.35 8.8 4.98 170 298.9
Century Plyboards (India) Ltd. 135.3 132.1 144.15 137.3 2 1.48 150 274.45
Century Textile & Industries Ltd. 882.15 878.85 962.85 952.65 70.5 7.99 705.5 992.05
CESC Ltd. 802.35 798.4 848.9 841.5 39.15 4.88 642 1038.85
Chambal Fertilizers & Chemicals Ltd. 152 152.05 180.5 170.75 18.75 12.34 128.1 181.75
Chennai Petroleum Corporation Ltd. 180.45 168.6 184.95 172.9 -7.55 -4.18 176 344.95
Cipla Ltd. 452.05 445.5 465 463.3 11.25 2.49 483.75 678.45
City Union Bank Ltd. 198.85 197.75 216.95 213.05 14.2 7.14 157.1 208.45
Clariant Chemicals (India) Ltd. 299.25 297 307.9 304.6 5.35 1.79 293.05 538.75
Coal India Ltd. 193.45 188.85 202.4 200.05 6.6 3.41 211.4 299.75
Colgate Palmolive (India) Ltd. 1328.05 1316.55 1406.25 1397.2 69.15 5.21 1018.3 1354.8
Coromandel International Ltd. 394.3 389 429 418.15 23.85 6.05 339.1 517
Cosmo Films Ltd. 209.05 207.05 224.5 218.05 9 4.31 161.95 290
Cox & Kings Ltd. 4.4 4.2 4.35 4.2 -0.2 -4.55 105.25 232.35
Crompton Greaves Ltd. 14.25 13.55 14.65 13.55 -0.7 -4.91 20.25 65.2
Cummins India Ltd. 568.25 563.05 599.7 596.35 28.1 4.95 613.2 884.2
D B Realty Ltd. 9.1 8.75 9.25 8.85 -0.25 -2.75 15.85 86
Dabur India Ltd. 458.55 441.1 469.2 445.7 -12.85 -2.8 362.6 490.65
DCM Shriram Consolidated Ltd. 403.1 401.65 424.65 410.8 7.7 1.91 275 638.5
DCW Ltd. 17.1 16.9 17.8 17.1 0 0 13.1 29.2
Deepak Fertilisers & Petrochemicals Corp. Ltd. 88.1 86 94.6 91.45 3.35 3.8 104.25 289
Delta Corp Ltd. 170.1 171.1 190 188.2 18.1 10.64 156 282
Dhampur Sugar Mills Ltd. 207.7 207.6 218.2 214.65 6.95 3.35 71.7 252.75
Divi's Laboratories Ltd. 1582.4 1575.1 1660.5 1637.95 55.55 3.51 994.95 1774.95
DLF Ltd. 155.4 152.9 173.65 168.3 12.9 8.3 142 223.5
Dr. Reddy's Laboratories Ltd. 2732.55 2711.05 2862 2837.8 105.25 3.85 1872.95 2964
Dredging Corporation of India Ltd. 326.7 322.45 346 335.05 8.35 2.56 286.3 577.75
Dynamatic Technologies Ltd. 1298.35 1255 1405 1362.1 63.75 4.91 1265.1 1844.7
E.I.D. Parry (India) Ltd. 162 156.5 167 162.55 0.55 0.34 176.4 247.9
Edelweiss Financial Services Ltd. 104.6 104.6 125.5 123.95 19.35 18.5 115.6 330
Eicher Motors Ltd. 15752.5 15760 19488 17860.2 2107.7 13.38 15786 28699.7
EIH Ltd. 160.6 158.2 183 167.65 7.05 4.39 137.55 214.8
Electrosteel Castings Ltd. 15.6 15.5 16.2 15.85 0.25 1.6 16.15 24.6
Elgi Equipments Ltd. 253.4 252 258.95 257.5 4.1 1.62 225 314.9
Emami Ltd. 310.7 312.65 325 324.15 13.45 4.33 336.2 1115
Engineers India Ltd. 109.35 107.7 117.85 114.3 4.95 4.53 100.15 139.65
Entertainment Network India Ltd. 342 339.1 364 360.3 18.3 5.35 475 764.5
ESAB India Ltd. 993.55 992 1190 1130.95 137.4 13.83 601.3 1341.1
Escorts Ltd. 514.5 508.05 581.9 567.65 53.15 10.33 442.25 902.35
Essel Propack Ltd. 104.45 100.95 109.65 108.65 4.2 4.02 84.7 250.1
Everest Industries Ltd. 321.15 315 344 338.15 17 5.29 375.6 597.5
Everest Kanto Cylinder Ltd. 24 23.35 25.9 25.05 1.05 4.38 23.8 41.5
Exide Industries Ltd. 168.95 166 184.3 181.6 12.65 7.49 194.3 304.7
Fag Bearings India Ltd. 3999.95 3985.1 4257.15 4146.6 146.65 3.67 4605.55 5798
FDC Ltd. 169.7 169.75 175.6 173 3.3 1.94 148.3 269.2
Federal-Mogul Goetze (India) Ltd. 553.2 545.05 569 548.6 -4.6 -0.83 392.15 599
Financial Technologies (India) Ltd. 133.35 127.55 140 135.7 2.35 1.76 62.05 175.4
Finolex Cables Ltd. 366.35 365 398.5 394.15 27.8 7.59 357 672.45
Finolex Industries Ltd. 549.2 542 593 584.4 35.2 6.41 437 645.35
Firstsource Solutions Ltd. 50.8 50.5 54 53.4 2.6 5.12 39.2 77.3
Fortis Healthcare (India) Ltd. 126 125.25 130.45 129.4 3.4 2.7 126.45 153
GAIL (India) Ltd. 133.05 130.8 136.95 134.7 1.65 1.24 295.25 399.4
Gammon Infrastructure Projects Ltd. 0.35 0.3 0.35 0.35 0 0 0.3 1
Garden Silk Mills Ltd. 11.8 11.75 12.6 12.3 0.5 4.24 15 32.55
Gateway Distriparks Ltd. 101.4 99.6 106.95 105.05 3.65 3.6 96.15 192.4
Geojit BNP Paribas Financial Services Ltd. 26.05 25.7 28 27.45 1.4 5.37 32.5 88.5
GHCL Ltd. 200.45 199.05 212.5 211.65 11.2 5.59 189 297.9
Gillette India Ltd. 6975.55 6965.1 7061 6998.75 23.2 0.33 6169 7919.85
GlaxoSmithkline Consumer Healthcare Ltd. 7803.8 7784.5 8515.6 8435.95 632.15 8.1 5960.4 7948
Glaxosmithkline Pharmaceuticals Ltd. 1395.6 1366.8 1423 1384.2 -11.4 -0.82 1251 3600
Glenmark Pharmaceuticals Ltd. 358.35 348 361.05 352.5 -5.85 -1.63 348 705.9
GMR Infrastructure Ltd. 15.9 15.65 16.85 16.6 0.7 4.4 12.95 21.5
Godrej Consumer Products Ltd. 655.6 655.2 690 684.75 29.15 4.45 626.5 1468
Godrej Industries Ltd. 405.35 404.15 429.95 426.5 21.15 5.22 434.5 657.6
Graphite India Ltd. 334.75 331 349.4 343.3 8.55 2.55 255.15 1062
Great Eastern Shipping Co. Ltd. 249.7 249.1 270.75 266.3 16.6 6.65 211.65 354
Greaves Cotton Ltd. 136.75 134.2 148.25 146.45 9.7 7.09 111.05 165
GTL Infrastructure Ltd. 0.65 0.6 0.7 0.65 0 0 0.7 1.55
GTL Ltd. 2.75 2.65 2.75 2.7 -0.05 -1.82 5.05 19.7
Gujarat Alkalies & Chemicals Ltd. 458.9 442.85 473.9 461.85 2.95 0.64 405.9 648
Gujarat Ambuja Exports Ltd. 154.95 150.35 162.05 159.4 4.45 2.87 173.05 264.55
Gujarat Fluorochemicals Ltd. 75.35 75.35 79.1 79.1 3.75 4.98 720.55 1125
Gujarat Industries Power Co. Ltd. 69.4 68.3 71.1 70.35 0.95 1.37 67.1 97
Gujarat Mineral Development Corporation Ltd. 67.7 63.75 66.55 64.55 -3.15 -4.65 69.35 125
Gujarat Narmada Valley Fertilisers Co. Ltd. 188.15 186.25 210 204.85 16.7 8.88 238.3 474.65
Gujarat State Petronet Ltd. 210.8 206.1 221.8 219.8 9 4.27 148.65 207
GVK Power & Infrastructures Ltd. 4.4 4.05 4.75 4.15 -0.25 -5.68 5 12.45
H.E.G. Ltd. 1216.5 1202.3 1268 1217.6 1.1 0.09 919 4955
HCL Infosystems Ltd. 7.95 7.8 8.7 8.25 0.3 3.77 15.35 39.2
HCL Technologies Ltd. 1049.55 1037.3 1063.55 1049.1 -0.45 -0.04 899.1 1187.6
Hero MotoCorp Ltd. 2532.25 2532.85 3016.55 2862.9 330.65 13.06 2475 3515
Hexaware Technologies Ltd. 376.25 374.05 388 377.15 0.9 0.24 294.3 557.7
Himatsingka Seide Ltd. 140.2 139.55 147.7 143.6 3.4 2.43 162.05 336.35
Hindalco Industries Ltd. 195.95 194.75 208.2 202.15 6.2 3.16 182.2 259.75
Hindustan Construction Co. Ltd. 8.6 8.25 9.25 9 0.4 4.65 7.85 16.6
Hindustan Oil Exploration Co. Ltd. 101.1 96 105.2 101.85 0.75 0.74 103.2 164.8
Hindustan Petroleum Corporation Ltd. 251 247.25 285.9 277.25 26.25 10.46 163 325.35
Hindustan Unilever Ltd. 1812.75 1810.25 1992 1969.75 157 8.66 1477.2 1869.5
Hindustan Zinc Ltd. 210.1 201.3 220.85 217.55 7.45 3.55 242.85 309.45
Honeywell Automation India Ltd. 25141.4 25100 27385 27229.1 2087.65 8.3 18000 24350
Hotel Leelaventure Ltd. 7.65 7.7 8.4 7.8 0.15 1.96 8.65 20.4
Housing Development and Infrastructure Ltd. 5.55 5.3 5.4 5.3 -0.25 -4.5 17.45 35.85
Housing Development Finance Corporation Ltd. 1974.6 1960 2065 2049.3 74.7 3.78 1644.5 2357.85
HSIL Ltd. 44.85 44.8 47.4 45.6 0.75 1.67 191 346.2
HT Media Ltd. 21.75 21.3 22.5 22 0.25 1.15 22.2 61.4
I T C Ltd. 236.7 234.3 248.5 238.05 1.35 0.57 253 310
IDBI Bank Ltd. 27.2 26.75 29.8 28.75 1.55 5.7 26.5 65.75
Idea Cellular Ltd. 5.45 5.3 5.95 5.85 0.4 7.34 13.65 63.2
IFCI Ltd. 7.4 7.25 7.85 7.5 0.1 1.35 9.25 18.25
India Cements Ltd. 82.55 82 88.95 87.15 4.6 5.57 74.75 128
India Glycols Ltd. 232.4 231.5 243.85 239.55 7.15 3.08 233 539.9
India Infoline Ltd. 107.1 101.2 118 116.3 9.2 8.59 98.8 754
Indiabulls Real Estate Ltd. 57.95 55.5 63.7 59.65 1.7 2.93 63.3 153
Indiabulls Securities Ltd. 160 148 185 177.6 17.6 11 256.05 819.8
Indian Hotels Co. Ltd. 134.85 135.5 150.95 149.05 14.2 10.53 109.3 161
Indian Oil Corporation Ltd. 126.2 123.5 136.55 132.55 6.35 5.03 105.25 177.2
Indian Overseas Bank 9.7 9.6 10.45 10.2 0.5 5.15 10.5 15.75
Indo Rama Synthetics Ltd. 32.3 31.85 32.9 32.45 0.15 0.46 17.45 56.9
Indraprastha Medical Corporation Ltd. 36.3 36.05 37.6 36.75 0.45 1.24 36.15 52
IndusInd Bank Ltd. 1282.25 1271.5 1454.4 1419.6 137.35 10.71 1333.15 2038
Info Edge (India) Ltd. 1928.5 1910.35 2098 2082.55 154.05 7.99 1126.15 2056.6
Infosys Ltd. 820.7 802 835 805 -15.7 -1.91 599.85 1467.9
Infotech Enterprises Ltd. 444.5 440.1 455.5 450.65 6.15 1.38 562 819.5
Infrastructure Development Finance Co. Ltd. 35.65 34.85 36.45 35.6 -0.05 -0.14 31.6 53.55
Ingersoll Rand (India) Ltd. 599.45 597.2 613 608.6 9.15 1.53 469 646
Inox Leisure Ltd. 299.05 294.6 317 315.15 16.1 5.38 187.9 344.4
Ipca Laboratories Ltd. 947.9 940.2 985 956.1 8.2 0.87 599.95 1046
IRB Infrastructure Developers Ltd. 79.55 76.5 89.45 88.05 8.5 10.69 109.3 230.35
J.B. Chemicals & Pharmaceuticals Ltd. 383.7 381.15 403.5 395.25 11.55 3.01 239.95 373.85
Jagran Prakashan Ltd. 65.9 65.35 69.15 69 3.1 4.7 92.15 148.5
Jai Corp Ltd. 82.55 81.35 89.4 86.95 4.4 5.33 85.3 173.95
Jain Irrigation Systems Ltd. 21.6 21.05 22.5 21.85 0.25 1.16 46.4 89.1
Jaiprakash Associates Ltd. 2.15 1.95 2.2 2 -0.15 -6.98 2 11.35
Jaiprakash Power Ventures Ltd. 1.85 1.7 1.9 1.7 -0.15 -8.11 1.5 4.7
Jay Shree Tea & Industries Ltd. 56.05 53.15 57.5 54 -2.05 -3.66 59.05 118
Jaypee Infratech Ltd. 1.3 1.25 1.25 1.25 -0.05 -3.85 1.95 6.6
Jindal Poly Films Ltd. 251.85 247.25 254.95 248.3 -3.55 -1.41 212.95 325
Jindal Saw Ltd. 76.65 76.5 85.5 84.65 8 10.44 67.4 101.9
Jindal SouthWest Hold Ltd. 2793.95 2735.95 2800 2781.35 -12.6 -0.45 1680 3131.85
Jindal Steel & Power Ltd. 100.35 98.85 111.95 108.65 8.3 8.27 123.25 246.45
JM Financial Ltd. 70.3 70.15 76.05 74.5 4.2 5.97 61.6 107.05
JSL Stainless Ltd. 33.55 32.1 36.2 33.7 0.15 0.45 23.4 80
JSW Energy Ltd. 63.9 63.75 66.8 65 1.1 1.72 56.1 77.2
Jubilant Foodworks Ltd. 1243.2 1223.4 1400 1380.4 137.2 11.04 977 2817.9
Kalpataru Power Transmission Ltd. 445.7 440.7 484 475.45 29.75 6.67 267 499.9
Karnataka Bank Ltd. 75.55 75.2 80.9 79.15 3.6 4.77 92.65 141.25
KCP Ltd. 70.65 69.3 74.8 73.5 2.85 4.03 68.6 108
Kec International Ltd. 250.45 248.55 281 275.3 24.85 9.92 233.3 363.15
Kesoram Industries Ltd. 53.8 52.55 57.5 55.6 1.8 3.35 54.1 99.35
Kotak Mahindra Bank Ltd. 1452.6 1450.5 1598.9 1538.85 86.25 5.94 1002.2 1435.75
KPIT Cummins Infosystem Ltd. 66.75 66 76.65 74.75 8 11.99 58.25 308.2
KSB Pumps Ltd. 597.95 595.05 660 641.05 43.1 7.21 638.6 909.15
Lakshmi Machine Works Ltd. 3626.95 3600 3849.85 3758.25 131.3 3.62 5250 8449
Lakshmi Vilas Bank Ltd. 37.55 36.2 39.4 39.35 1.8 4.79 54.7 121.9
Larsen & Toubro Ltd. 1300.7 1289.1 1416.45 1411.5 110.8 8.52 1182.5 1459.7
LIC Housing Finance Ltd. 380.7 379.7 419.35 417.25 36.55 9.6 387.6 583.8
Lupin Ltd. 741.25 734.15 758.85 756.3 15.05 2.03 719.8 986.1
Madras Cements Ltd. 707.45 700 763.75 757.1 49.65 7.02 546.9 845
Mahanagar Telephone Nigam Ltd. 5.5 5.5 6 5.8 0.3 5.45 10.8 19.4
Maharashtra Seamless Ltd. 395.6 369 415 407.85 12.25 3.1 407.3 531.5
Mahindra & Mahindra Ltd. 519.3 518.65 574 568.9 49.6 9.55 615.6 993
Mahindra Lifespace Developers Ltd. 392.8 381.25 404.75 388.35 -4.45 -1.13 354.1 668.4
Mangalore Refinery & Petrochemicals Ltd. 48.2 46.2 49.95 47 -1.2 -2.49 61.25 92.2
Marico Ltd. 380 377.3 391 380.2 0.2 0.05 282.95 396.6
Maruti Suzuki India Ltd. 5971.75 5982.45 6949.8 6591.95 620.2 10.39 6317.7 9929
Mastek Ltd. 352.45 351 368 357.1 4.65 1.32 365 644.5
Max India Ltd. 399.35 395 420 399.65 0.3 0.08 353.8 474.5
McLeod Russel India Ltd. 9.85 9.4 9.4 9.4 -0.45 -4.57 36.8 174.9
Mercator Lines Ltd. 1.35 1.3 1.4 1.3 -0.05 -3.7 1.25 19.05
Merck Ltd. 4284.9 4284 4700 4657.6 372.7 8.7 2100 3994
MindTree Ltd. 690.95 683.5 719.95 713.65 22.7 3.29 752.15 1183.8
Mirc Electronics Ltd. 11.25 11.15 11.7 11.35 0.1 0.89 16.7 35.75
Monsanto India Ltd. 2073.65 2055 2199.95 2133.85 60.2 2.9 2412.6 3371
Motherson Sumi Systems Ltd. 104.2 103.4 118.5 113.65 9.45 9.07 91.25 308.35
Motilal Oswal Financial Services Ltd. 560.2 543 649 627.25 67.05 11.97 489.1 855.9
MphasiS Ltd. 967.55 961 990.9 972.55 5 0.52 858 1278.8
MRF Ltd. 58069.1 58069.1 65850 64642.9 6573.75 11.32 51586.3 81191
Mundra Port and Special Economic Zone Ltd. 361.9 361 384.8 380.7 18.8 5.19 292.1 406.4
National Aluminium Co. Ltd. 44.65 43.45 47.35 46.85 2.2 4.93 46.2 78.45
National Fertilizers Ltd. 25.85 25.05 27 25.55 -0.3 -1.16 23.5 41
Nava Bharat Ventures Ltd. 84.65 82.6 87.25 84.55 -0.1 -0.12 92.75 145.4
Navneet Publications (India) Ltd. 101.45 100.3 106 105.3 3.85 3.79 98.65 139.25
NCC Ltd. 51.65 50.9 61 60.6 8.95 17.33 63.25 115.9
NDTV Ltd. 32.45 31.3 33.6 32.6 0.15 0.46 30.4 56.3
NELCO Ltd. 251.05 246.45 263.9 257.35 6.3 2.51 201.35 373.45
Neyveli Lignite Corporation Ltd. 57.05 56.7 60.8 59.75 2.7 4.73 60 85.4
NHPC Ltd. 23.6 22.85 23.85 23.1 -0.5 -2.12 20.85 27.5
NIIT Ltd. 88.05 88.45 95.5 94.5 6.45 7.33 60.6 116.85
Nilkamal Ltd. 1064.4 1050 1120 1079.2 14.8 1.39 1220.15 2134
NMDC Ltd. 83.9 80 87.95 87.35 3.45 4.11 74.8 120.55
NRB Bearings Ltd. 95.7 94 105.25 99.95 4.25 4.44 150 223.85
NTPC Ltd. 121.7 118.5 125.4 119.85 -1.85 -1.52 128 175.4
Oberoi Realty Ltd. 526.9 501.55 539.8 531.8 4.9 0.93 351.35 608.25
Oil & Natural Gas Corporation Ltd. 124.3 121.6 134.95 133.6 9.3 7.48 127.6 185.4
Oil India Ltd. 144.75 141.8 154.2 153.4 8.65 5.98 165.1 227
Omaxe Ltd. 193.75 192.25 195.5 192.45 -1.3 -0.67 200 229.05
Opto Circuits (I) Ltd. 5.15 4.9 5.4 4.9 -0.25 -4.85 2.9 12.4
Oracle Financial Services Software Ltd. 2941.8 2904 3200 3168.05 226.25 7.69 3020.45 4658.4
Orient Paper & Industries Ltd. 30.3 29.15 31.2 30.6 0.3 0.99 25.35 53
Oriental Bank of Commerce 60 58.25 65.6 64.85 4.85 8.08 58 118.95
Oriental Hotels Ltd. 38.6 38.2 41.4 39.35 0.75 1.94 33.5 51.2
Oswal Chemicals & Fertilizers Ltd. 11.5 11.1 11.75 11.3 -0.2 -1.74 12.3 24.75
Panacea Biotec Ltd. 147.55 145.8 151.85 147.85 0.3 0.2 115.25 249.9
Pantaloon Retail (India) Ltd. 22.8 21.5 23.2 22 -0.8 -3.51 30.5 50.95
Paper Products Ltd. 227.8 226.1 236.05 233.65 5.85 2.57 155 301
Parsvnath Developer Ltd. 2.9 2.8 2.95 2.85 -0.05 -1.72 3.75 14
Patel Engineering Ltd. 11 10.45 11.5 11.05 0.05 0.45 10 46
Peninsula Land Ltd. 4.65 4.4 4.9 4.75 0.1 2.15 7.1 19.3
Petronet LNG Ltd. 254.95 249.2 272 266.45 11.5 4.51 203.4 254.9
Pfizer Ltd. 3244.5 3225 3399.8 3267.85 23.35 0.72 2491.1 3847.7
Phoenix Mills Ltd. 712.75 701.1 732.7 716.6 3.85 0.54 489 692.05
Pidilite Industries Ltd. 1294.55 1288 1422 1408.75 114.2 8.82 895 1312.6
Pipavav Shipyard Ltd. 1.3 1.35 1.35 1.35 0.05 3.85 7.45 20.7
Piramal Healthcare Ltd. 1764.15 1760 1891 1848.45 84.3 4.78 1652.35 2787.7
PNB Gilts Ltd. 33.5 32.85 34.5 33.4 -0.1 -0.3 24.3 38.2
Power Finance Corporation Ltd. 99.5 99 103.45 102.05 2.55 2.56 72.25 138.75
Power Grid Corporation of India Ltd. 201.15 195.4 208.9 196.2 -4.95 -2.46 172.5 205
Praj Industries Ltd. 113.9 111.1 120.8 116.35 2.45 2.15 72.25 167.9
Prestige Estates Projects Ltd. 286.9 289.5 312 302.4 15.5 5.4 163 289.7
Prism Cement Ltd. 80.2 76.9 85.3 80.85 0.65 0.81 62.15 109.3
Procter & Gamble Hygiene & Health Care Ltd. 10466.8 10401.1 11483.2 11293 826.3 7.89 8801.75 11337
PSL Ltd. 0.7 0.7 0.75 0.75 0.05 7.14 0.8 3.3
PTC India Ltd. 63.05 56.1 58.85 56.45 -6.6 -10.47 53 94.1
Punj Lloyd Ltd. 1.1 1.05 1.15 1.15 0.05 4.55 1.15 13.15
Puravankara Projects Ltd. 73.95 71.3 76.2 72.15 -1.8 -2.43 59.45 123
Radico Khaitan Ltd 305.9 301.6 323.45 319.8 13.9 4.54 297 499
Rajesh Exports Ltd. 674.35 654.8 686.5 661.3 -13.05 -1.94 542.05 784.8
Rallis India Ltd. 161.15 158.3 175.8 174.9 13.75 8.53 145 214.5
Ramco Industries Ltd. 180 178.3 187.75 183.05 3.05 1.69 172.1 260.8
Rashtriya Chemicals & Fertilizers Ltd. 43.5 42.9 45.85 43.8 0.3 0.69 51 79.6
Raymond Ltd. 559.5 540.05 595 577.6 18.1 3.24 593 996
Redington (India) Ltd. 104.45 100.55 116 115.3 10.85 10.39 64 128.65
Reliance Capital Ltd. 32.2 30.7 34.1 31.3 -0.9 -2.8 102.35 487.7
Reliance Communications Ltd. 0.85 0.8 0.9 0.8 -0.05 -5.88 1.85 21.7
Reliance Industrial Infrastructure Ltd. 257.45 255.55 275 268.55 11.1 4.31 260.8 496.5
Reliance Industries Ltd. 1179.05 1174.3 1269.9 1254.35 75.3 6.39 940.3 1417.5
Reliance Infrastructure Ltd. 36.2 34.8 39.7 36.6 0.4 1.1 33.05 380.75
Reliance Power Ltd. 3 2.85 3.1 2.9 -0.1 -3.33 5.05 39.3
Religare Enterprises Ltd. 33.1 32.5 34.75 34.65 1.55 4.68 16.9 53.75
Rico Auto Industries Ltd. 38.65 38.45 45.9 44.15 5.5 14.23 34.5 78.45
Ruchi Soya Industries Ltd. 4.8 4.6 5 4.6 -0.2 -4.17 3.35 9.75
Rural Electrification Corporation Ltd. 125.95 123.65 132.4 129.05 3.1 2.46 94.2 169.55
Sadbhav Engineering Ltd 135.7 134.45 143.35 140.8 5.1 3.76 162.15 315.05
Sakthi Sugars Ltd. 8.7 8.45 8.8 8.65 -0.05 -0.57 7.8 21.7
SEAMEC Ltd. 349.75 340.2 378.9 364.95 15.2 4.35 187.1 484.7
Sesa Goa Ltd. 146.15 145.5 161.4 158.95 12.8 8.76 145.8 246.9
Shanthi Gears Ltd. 87.5 84.85 92.9 91.35 3.85 4.4 107.1 150.5
Shipping Corporation of India Ltd. 33.45 32.45 34.95 32.9 -0.55 -1.64 32.5 67
Shoppers Stop Ltd. 400.85 390 418.95 394.65 -6.2 -1.55 430.1 689.25
Shree Cement Ltd. 17927.1 17717.1 20490 19250.1 1323 7.38 13100 22399.9
Shree Renuka Sugars Ltd. 7.65 6.9 7.75 7.1 -0.55 -7.19 9.6 18.35
Shriram Transport Finance Co. Ltd. 1035.75 1014.1 1162.85 1141.4 105.65 10.2 902.3 1502
Siemens Ltd. 1234.2 1229.1 1335 1327.75 93.55 7.58 850.25 1201.8
Simplex Infrastructures Ltd. 45.4 44.15 46.2 44.65 -0.75 -1.65 130.1 513.35
Sintex Industries Ltd. 2.45 2.35 2.4 2.35 -0.1 -4.08 2.15 15.4
SKF India Ltd. 1890.65 1881.65 2205 2132.65 242 12.8 1600.5 2165
Sobha Developers Ltd. 505.3 496.4 518.8 504.45 -0.85 -0.17 380.3 539
Sona Koyo Steering Systems Ltd. 81.8 81.8 92.3 90.1 8.3 10.15 83 146.4
Sonata Software Ltd. 312 307.1 318.9 316 4 1.28 265 394.75
South Indian Bank Ltd. 10.85 10.65 11.6 11.35 0.5 4.61 12.45 24.3
SREI Infrastructure Finance Ltd. 11.4 10.6 12.05 10.75 -0.65 -5.7 19.15 76.6
SRF Ltd. 2702.45 2692.55 2935 2863.65 161.2 5.96 1615 3086.1
State Trading Corporation of India Ltd. 92.8 89.5 96.8 92.3 -0.5 -0.54 90.6 162.4
Steel Authority of India Ltd. 31.85 31.4 34.9 34.4 2.55 8.01 39.85 81.9
Sterlite Technologies Ltd. 153.15 152.25 169.7 167.95 14.8 9.66 180.2 399.9
Strides Arcolab Ltd. 359.55 356.8 373.5 360.1 0.55 0.15 340.1 551.4
Sun Pharmaceutical Industries Ltd. 411.15 408 420.8 413.7 2.55 0.62 370.2 679.3
Sun TV Network Ltd. 417.8 389.35 469.9 457.65 39.85 9.54 389.35 683.7
Sundaram Finance Ltd. 1464.8 1456 1605 1580.75 115.95 7.92 1329.6 1780.05
Sundram Fasteners Ltd. 424.2 424.2 460 452.35 28.15 6.64 418.15 630.15
Supreme Industries Ltd. 1116.4 1123.7 1165.5 1155.5 39.1 3.5 937.6 1275
Supreme Petrochem Ltd. 175 174 178.2 175.1 0.1 0.06 175 297
Surya Roshni Ltd. 177.75 176.25 186.4 178.6 0.85 0.48 185 363.4
Suzlon Energy Ltd. 2.95 2.9 3.1 3.05 0.1 3.39 2.75 8.4
Swaraj Engines Ltd. 1124 1124 1195 1175.3 51.3 4.56 1264.5 1975.65
Syndicate Bank 29.2 29 30.75 29.95 0.75 2.57 29.5 49.35
Taj GVK Hotels & Resorts Ltd. 157.1 160.4 167 162.05 4.95 3.15 149 252.2
Tamil Nadu Newsprint & Papers Ltd. 190.65 187.7 198 193.65 3 1.57 180 349
Tamilnadu Petroproducts Ltd. 35.2 34.9 37.2 36.05 0.85 2.41 29.35 47
Tata Chemicals Ltd. 568.2 561.05 596.75 590.45 22.25 3.92 550.1 782
Tata Consultancy Services Ltd. 2101.95 2057 2129.4 2065.45 -36.5 -1.74 1784.35 2275.95
Tata Elxsi Ltd. 626.5 617.2 652 644.2 17.7 2.83 830.1 1490.9
Tata Global Beverages Ltd. 254.45 249.95 270.65 267.35 12.9 5.07 177.05 284.5
Tata Investment Corporation Ltd. 770.3 766 807.95 803.4 33.1 4.3 656 906.95
Tata Metaliks Ltd. 552.75 548 595 564 11.25 2.04 544.6 764.95
Tata Sponge Iron Ltd. 413.35 402.3 429 408.7 -4.65 -1.12 661.3 1103.3
Tata Steel Ltd. 344.65 344.1 381 368.55 23.9 6.93 404.6 647.6
Thermax Ltd. 998.4 995.05 1120 1097.55 99.15 9.93 873.05 1206
Thomas Cook (India) Ltd. 148.8 147.35 160.9 156.75 7.95 5.34 121.3 264.4
Tinplate Company of India Ltd. 122.5 120.7 127.75 123.3 0.8 0.65 118.75 213.6
Titan Industries Ltd. 1153.2 1153 1334.4 1263.55 110.35 9.57 732.3 1340.9
Torrent Pharmaceuticals Ltd. 1702.1 1696.55 1757.3 1727.2 25.1 1.47 1390.65 1962
Torrent Power Ltd. 280.15 275.55 281.1 279.05 -1.1 -0.39 211.5 276.95
Tourism Finance Corporation of India Ltd. 78 76 81.9 79.55 1.55 1.99 108 154.7
Trident Ltd. 58.2 57.7 61.4 60.6 2.4 4.12 52.15 75.7
TV Today Network Ltd. 293.1 284 302.25 299.45 6.35 2.17 275.55 487
TV18 Broadcast Ltd. 21.5 21 23.45 23.2 1.7 7.91 29.05 58.3
TVS Motor Company Ltd. 373.65 370.4 433.5 424.7 51.05 13.66 448.3 604.95
UCO Bank 14.6 14.2 15.1 14.55 -0.05 -0.34 15.25 23.5
UFLEX Ltd. 210.05 205.15 244 230 19.95 9.5 183.7 355
UltraTech Cement Ltd. 3866.3 3852.65 4323.95 4269.65 403.35 10.43 3260.45 4904.95
Unichem Laboratories Ltd. 188.55 184.05 201 194.75 6.2 3.29 180 259.5
Union Bank of India 55.5 54.25 60.35 59.5 4 7.21 61.25 100
Unitech Ltd. 0.75 0.7 0.75 0.7 -0.05 -6.67 1 5.5
United Breweries Ltd. 1228 1218.25 1290 1276.2 48.2 3.93 1031.8 1491.4
United Phosphorus Ltd. 562.05 555.05 585 562.1 0.05 0.01 537.25 975.25
Usha Martin Ltd. 26.2 25.6 26.65 26 -0.2 -0.76 25.1 45.7
Uttam Galva Steels Ltd. 7.4 7.25 8.15 7.8 0.4 5.41 7.25 12.75
Venky's (India) Ltd. 1677.35 1655.35 1750 1696.55 19.2 1.14 1786.5 3445
Vesuvius India Ltd. 933.85 930.1 999 971.35 37.5 4.02 971.1 1348
Voltas Ltd. 625.45 619 673 667.35 41.9 6.7 472.25 641.7
VST Industries Ltd. 3555.75 3517.55 3650 3583.05 27.3 0.77 2470 3675
Welspun Corp Ltd. 127 127 137.5 132.75 5.75 4.53 86.8 186.5
West Coast Paper Mills Ltd. 263.05 256.1 268.7 264.05 1 0.38 223.65 414.75
Whirlpool of India Ltd. 1674.75 1656.25 1857.4 1807.9 133.15 7.95 1263.8 1954.7
Wipro Ltd. 241.5 240.5 248.7 245.95 4.45 1.84 253.4 388.95
Wockhardt Ltd. 307.15 298.25 318.55 302.4 -4.75 -1.55 380.35 737.1
Zee Entertainment Enterprises Ltd. 308.85 273.05 316.45 301.4 -7.45 -2.41 288.3 575
Zodiac Clothing Co. Ltd. 201.15 203.1 211.2 206.25 5.1 2.54 128.7 281
Zuari Industries Ltd. 65.6 64.7 68.5 66.85 1.25 1.91 95.5 164.9
Zydus Wellness Ltd. 1663.85 1610.1 1690.05 1646.7 -17.15 -1.03 1087.95 1980

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