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 5.17 741 1899
Aban Offshore Ltd. 35.6 33.85 37.25 33.85 -1.75 -4.92 21.45 78
ABB Ltd. 1325.45 1316.95 1535.25 1409.1 83.65 6.31 1212 1670
ACC Ltd. 1479 1480.6 1643.9 1633.85 154.85 10.47 1326 1769.05
Ackruti City Ltd. 15.15 14.85 15.5 15.2 0.05 0.33 11.25 42.9
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 33.25 69.9
Ador Welding Ltd. 301.3 296.35 320 313.85 12.55 4.17 279 384.3
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 5.3 23.1
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 23.45 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 1.4 6.65
Alstom Projects India Ltd. 737.9 731.25 786 760.25 22.35 3.03 685.25 938
Ambuja Cements Ltd. 191.8 191.25 217.35 215.2 23.4 12.2 188.35 244
Amtek India Ltd. 0.5 0.45 0.55 0.45 -0.05 -10 0.3 1.35
Anant Raj Industries Ltd. 35.3 33.75 35.8 34.65 -0.65 -1.84 23.1 38.6
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 4.97 258.75 416.8
Ansal Properties & Infrastructure Ltd. 5.1 4.95 5.35 5.35 0.25 4.9 3.65 14.95
Apollo Hospitals Enterprises Ltd. 1412.7 1393 1475 1469.35 56.65 4.01 1083.1 1579.7
Apollo Tyres Ltd. 175.2 173.35 189.1 185.2 10 5.71 144.05 235
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 18.8 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 0.61 170 283.85
Ashok Leyland Ltd. 58.4 57.7 70.15 69.2 10.8 18.49 56.95 112.45
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 2.14 435.35 838
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 7.15 24.1
Bajaj Auto Ltd. 2738.85 2725 3020.1 2929.25 190.4 6.95 2442.2 3255
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 5855 8668.8
Bajaj Hindusthan Ltd. 7.25 7 7.35 7.1 -0.15 -2.07 5.1 10.2
Bajaj Holdings & Investment Ltd. 3153.3 3111 3350 3233.95 80.65 2.56 2738.7 3800
Balaji Telefilms Ltd. 53.05 52.4 57 55.2 2.15 4.05 45 95
Ballarpur Industries Ltd. 0.55 0.5 0.6 0.55 0 0 0.4 6.15
Balmer Lawrie & Co. Ltd. 167.3 165.6 172.4 171.5 4.2 2.51 159.25 213.3
Balrampur Chini Mills Ltd. 154.8 152.1 162 160.7 5.9 3.81 98.1 173.9
Banco Products (India) Ltd. 106.7 105.05 112.4 110.85 4.15 3.89 90.05 175.9
Bank of India 63.4 61.95 69.7 68.65 5.25 8.28 57.45 108.15
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 2.39 698.25 1108.95
BGR Energy Systems Ltd 34.6 34.5 36.7 35.65 1.05 3.03 31 73.25
Bhansali Engineering Polymers Ltd. 59.3 57.5 63.55 60 0.7 1.18 43 87.7
Bharat Forge Ltd. 394.15 388.25 448.05 424.6 30.45 7.73 376 602.5
Bharat Petroleum Corporation Ltd. 379.85 372.45 455.8 403.85 24 6.32 308.35 545
Bharti Airtel Ltd. 337.6 335.05 365.1 356.4 18.8 5.57 292.85 397
Bhushan Steel Ltd. 21.6 21.6 23.7 23 1.4 6.48 20.05 37.95
Biocon Ltd. 227.3 223.5 232.9 228.05 0.75 0.33 211.05 682.45
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 2148.85 3700
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 2.95 415.15 602
Bombay Rayon Fashions Ltd. 6.4 6.15 6.7 6.65 0.25 3.91 3.65 10.4
Bosch Ltd. 13478 13390.5 14399 14045.5 567.55 4.21 12700 20500
Brigade Enterprises Ltd. 191.35 185.15 197 194.15 2.8 1.46 185.15 295
Canara Bank 189.85 186.7 205.3 201.6 11.75 6.19 170.6 302.1
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 1.48 112 222.4
Century Textile & Industries Ltd. 882.15 878.85 962.85 952.65 70.5 7.99 352.1 1063
CESC Ltd. 802.35 798.4 848.9 841.5 39.15 4.88 642.6 851.7
Chambal Fertilizers & Chemicals Ltd. 152 152.05 180.5 170.75 18.75 12.34 133.8 195
Chennai Petroleum Corporation Ltd. 180.45 168.6 184.95 172.9 -7.55 -4.18 161.05 299.4
Cipla Ltd. 452.05 445.5 465 463.3 11.25 2.49 389.55 586
City Union Bank Ltd. 198.85 197.75 216.95 213.05 14.2 7.14 165.1 227
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 3.41 177.7 271.45
Colgate Palmolive (India) Ltd. 1328.05 1316.55 1406.25 1397.2 69.15 5.21 1103.05 1589.55
Coromandel International Ltd. 394.3 389 429 418.15 23.85 6.05 336.6 517
Cosmo Films Ltd. 209.05 207.05 224.5 218.05 9 4.31 161.95 247.9
Cox & Kings Ltd. 4.4 4.2 4.35 4.2 -0.2 -4.55 2.3 200.5
Crompton Greaves Ltd. 14.25 13.55 14.65 13.55 -0.7 -4.91 8.3 47.35
Cummins India Ltd. 568.25 563.05 599.7 596.35 28.1 4.95 532.2 830.95
D B Realty Ltd. 9.1 8.75 9.25 8.85 -0.25 -2.75 5.75 28
Dabur India Ltd. 458.55 441.1 469.2 445.7 -12.85 -2.8 357.55 480
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 23.1
Deepak Fertilisers & Petrochemicals Corp. Ltd. 88.1 86 94.6 91.45 3.35 3.8 76.2 169
Delta Corp Ltd. 170.1 171.1 190 188.2 18.1 10.64 139.1 274.4
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 1460.1 1779.05
DLF Ltd. 155.4 152.9 173.65 168.3 12.9 8.3 132.55 206.4
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 67 210.5
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 4.39 145 214.8
Electrosteel Castings Ltd. 15.6 15.5 16.2 15.85 0.25 1.6 12 22.95
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 4.33 245.9 428
Engineers India Ltd. 109.35 107.7 117.85 114.3 4.95 4.53 92.5 128.7
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 13.83 815 1404.95
Escorts Ltd. 514.5 508.05 581.9 567.65 53.15 10.33 423.55 833.9
Essel Propack Ltd. 104.45 100.95 109.65 108.65 4.2 4.02 78.75 138.4
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 7.49 166 234.55
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 -0.83 461.6 613.65
Financial Technologies (India) Ltd. 133.35 127.55 140 135.7 2.35 1.76 70.85 184.75
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 57.85
Fortis Healthcare (India) Ltd. 126 125.25 130.45 129.4 3.4 2.7 111.3 148.7
GAIL (India) Ltd. 133.05 130.8 136.95 134.7 1.65 1.24 119.5 366.5
Gammon Infrastructure Projects Ltd. 0.35 0.3 0.35 0.35 0 0 0.2 0.75
Garden Silk Mills Ltd. 11.8 11.75 12.6 12.3 0.5 4.24 8.2 24.1
Gateway Distriparks Ltd. 101.4 99.6 106.95 105.05 3.65 3.6 89 154.35
Geojit BNP Paribas Financial Services Ltd. 26.05 25.7 28 27.45 1.4 5.37 22.25 48
GHCL Ltd. 200.45 199.05 212.5 211.65 11.2 5.59 178.4 277.45
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 1130 1703.65
Glenmark Pharmaceuticals Ltd. 358.35 348 361.05 352.5 -5.85 -1.63 270 666.8
GMR Infrastructure Ltd. 15.9 15.65 16.85 16.6 0.7 4.4 12.95 21.6
Godrej Consumer Products Ltd. 655.6 655.2 690 684.75 29.15 4.45 575 804.95
Godrej Industries Ltd. 405.35 404.15 429.95 426.5 21.15 5.22 376 553.7
Graphite India Ltd. 334.75 331 349.4 343.3 8.55 2.55 255.1 622.1
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 7.09 112.35 156.85
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 0.64 370 595
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 39.95 1144
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 8.88 168.5 383
Gujarat State Petronet Ltd. 210.8 206.1 221.8 219.8 9 4.27 148.65 230
GVK Power & Infrastructures Ltd. 4.4 4.05 4.75 4.15 -0.25 -5.68 2.65 8.6
H.E.G. Ltd. 1216.5 1202.3 1268 1217.6 1.1 0.09 831.25 3305
HCL Infosystems Ltd. 7.95 7.8 8.7 8.25 0.3 3.77 6 27.05
HCL Technologies Ltd. 1049.55 1037.3 1063.55 1049.1 -0.45 -0.04 939.25 1187.6
Hero MotoCorp Ltd. 2532.25 2532.85 3016.55 2862.9 330.65 13.06 2225.6 3022.9
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 6.9 16.6
Hindustan Oil Exploration Co. Ltd. 101.1 96 105.2 101.85 0.75 0.74 87.45 136.4
Hindustan Petroleum Corporation Ltd. 251 247.25 285.9 277.25 26.25 10.46 211.2 333.5
Hindustan Unilever Ltd. 1812.75 1810.25 1992 1969.75 157 8.66 1650 2187.25
Hindustan Zinc Ltd. 210.1 201.3 220.85 217.55 7.45 3.55 193.05 294.9
Honeywell Automation India Ltd. 25141.4 25100 27385 27229.1 2087.65 8.3 20611.2 29495
Hotel Leelaventure Ltd. 7.65 7.7 8.4 7.8 0.15 1.96 5.9 15.05
Housing Development and Infrastructure Ltd. 5.55 5.3 5.4 5.3 -0.25 -4.5 1.75 29.7
Housing Development Finance Corporation Ltd. 1974.6 1960 2065 2049.3 74.7 3.78 1820 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 18.05 50.7
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 23.65 56.45
Idea Cellular Ltd. 5.45 5.3 5.95 5.85 0.4 7.34 3.3 35.3
IFCI Ltd. 7.4 7.25 7.85 7.5 0.1 1.35 6.1 15.25
India Cements Ltd. 82.55 82 88.95 87.15 4.6 5.57 67.75 116.95
India Glycols Ltd. 232.4 231.5 243.85 239.55 7.15 3.08 178.3 315.9
India Infoline Ltd. 107.1 101.2 118 116.3 9.2 8.59 98.8 475
Indiabulls Real Estate Ltd. 57.95 55.5 63.7 59.65 1.7 2.93 38.1 144.7
Indiabulls Securities Ltd. 160 148 185 177.6 17.6 11 78.15 458
Indian Hotels Co. Ltd. 134.85 135.5 150.95 149.05 14.2 10.53 121.3 164.3
Indian Oil Corporation Ltd. 126.2 123.5 136.55 132.55 6.35 5.03 116.25 170.75
Indian Overseas Bank 9.7 9.6 10.45 10.2 0.5 5.15 8.75 15.75
Indo Rama Synthetics Ltd. 32.3 31.85 32.9 32.45 0.15 0.46 24.5 40.6
Indraprastha Medical Corporation Ltd. 36.3 36.05 37.6 36.75 0.45 1.24 35.1 40.8
IndusInd Bank Ltd. 1282.25 1271.5 1454.4 1419.6 137.35 10.71 1188.05 1834.4
Info Edge (India) Ltd. 1928.5 1910.35 2098 2082.55 154.05 7.99 1593.05 2597.4
Infosys Ltd. 820.7 802 835 805 -15.7 -1.91 615.1 847
Infotech Enterprises Ltd. 444.5 440.1 455.5 450.65 6.15 1.38 396.3 693.8
Infrastructure Development Finance Co. Ltd. 35.65 34.85 36.45 35.6 -0.05 -0.14 30.75 48.1
Ingersoll Rand (India) Ltd. 599.45 597.2 613 608.6 9.15 1.53 505 672.8
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 56.15 160.25
J.B. Chemicals & Pharmaceuticals Ltd. 383.7 381.15 403.5 395.25 11.55 3.01 272.3 411
Jagran Prakashan Ltd. 65.9 65.35 69.15 69 3.1 4.7 55.6 128.95
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 10.6 68.9
Jaiprakash Associates Ltd. 2.15 1.95 2.2 2 -0.15 -6.98 1.95 7.7
Jaiprakash Power Ventures Ltd. 1.85 1.7 1.9 1.7 -0.15 -8.11 1 3.45
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 -1.41 209.4 274.55
Jindal Saw Ltd. 76.65 76.5 85.5 84.65 8 10.44 63 97.2
Jindal SouthWest Hold Ltd. 2793.95 2735.95 2800 2781.35 -12.6 -0.45 2270 3131.85
Jindal Steel & Power Ltd. 100.35 98.85 111.95 108.65 8.3 8.27 91.05 191.2
JM Financial Ltd. 70.3 70.15 76.05 74.5 4.2 5.97 61.6 98.7
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 57.8 77.25
Jubilant Foodworks Ltd. 1243.2 1223.4 1400 1380.4 137.2 11.04 1077.9 1612.4
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 67.8 141.25
KCP Ltd. 70.65 69.3 74.8 73.5 2.85 4.03 62.2 108
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 57.5 155
KSB Pumps Ltd. 597.95 595.05 660 641.05 43.1 7.21 539 795
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 13.35 97.4
Larsen & Toubro Ltd. 1300.7 1289.1 1416.45 1411.5 110.8 8.52 1201.1 1607
LIC Housing Finance Ltd. 380.7 379.7 419.35 417.25 36.55 9.6 353.85 587
Lupin Ltd. 741.25 734.15 758.85 756.3 15.05 2.03 646.3 888.65
Madras Cements Ltd. 707.45 700 763.75 757.1 49.65 7.02 555.75 845
Mahanagar Telephone Nigam Ltd. 5.5 5.5 6 5.8 0.3 5.45 4.45 17.4
Maharashtra Seamless Ltd. 395.6 369 415 407.85 12.25 3.1 351.25 531.5
Mahindra & Mahindra Ltd. 519.3 518.65 574 568.9 49.6 9.55 502.55 772.8
Mahindra Lifespace Developers Ltd. 392.8 381.25 404.75 388.35 -4.45 -1.13 354.1 454.8
Mangalore Refinery & Petrochemicals Ltd. 48.2 46.2 49.95 47 -1.2 -2.49 43 76.2
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 5446.05 7758.7
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 0.08 360.9 474.5
McLeod Russel India Ltd. 9.85 9.4 9.4 9.4 -0.45 -4.57 5.95 100.5
Mercator Lines Ltd. 1.35 1.3 1.4 1.3 -0.05 -3.7 0.65 9.7
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 3.29 652.05 995
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 1880 2917
Motherson Sumi Systems Ltd. 104.2 103.4 118.5 113.65 9.45 9.07 91.1 175.6
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 1063
MRF Ltd. 58069.1 58069.1 65850 64642.9 6573.75 11.32 51586.3 67467
Mundra Port and Special Economic Zone Ltd. 361.9 361 384.8 380.7 18.8 5.19 292.1 430.6
National Aluminium Co. Ltd. 44.65 43.45 47.35 46.85 2.2 4.93 36.9 68.8
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 45.4 119.2
NDTV Ltd. 32.45 31.3 33.6 32.6 0.15 0.46 28.25 42.9
NELCO Ltd. 251.05 246.45 263.9 257.35 6.3 2.51 205 342
Neyveli Lignite Corporation Ltd. 57.05 56.7 60.8 59.75 2.7 4.73 49.05 80.8
NHPC Ltd. 23.6 22.85 23.85 23.1 -0.5 -2.12 20.85 25.95
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 1.39 889.85 1654
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 -1.52 113.85 160.8
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 7.48 115.55 178.9
Oil India Ltd. 144.75 141.8 154.2 153.4 8.65 5.98 139.65 189.7
Omaxe Ltd. 193.75 192.25 195.5 192.45 -1.3 -0.67 182.85 218.2
Opto Circuits (I) Ltd. 5.15 4.9 5.4 4.9 -0.25 -4.85 2.9 9.85
Oracle Financial Services Software Ltd. 2941.8 2904 3200 3168.05 226.25 7.69 2654 3938.95
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 48.75 118.95
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 0.2 115.25 215.95
Pantaloon Retail (India) Ltd. 22.8 21.5 23.2 22 -0.8 -3.51 18.4 43
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 2.3 7.65
Patel Engineering Ltd. 11 10.45 11.5 11.05 0.05 0.45 9.3 31.1
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 4.51 208.05 299
Pfizer Ltd. 3244.5 3225 3399.8 3267.85 23.35 0.72 2649.95 4137.9
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 0.9 12.75
Piramal Healthcare Ltd. 1764.15 1760 1891 1848.45 84.3 4.78 1316 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 90.45 138.75
Power Grid Corporation of India Ltd. 201.15 195.4 208.9 196.2 -4.95 -2.46 172.5 216.25
Praj Industries Ltd. 113.9 111.1 120.8 116.35 2.45 2.15 93.1 167.9
Prestige Estates Projects Ltd. 286.9 289.5 312 302.4 15.5 5.4 170.7 317.05
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 9235.15 12399
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 86.6
Punj Lloyd Ltd. 1.1 1.05 1.15 1.15 0.05 4.55 0.85 3.35
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 -1.94 553.1 756
Rallis India Ltd. 161.15 158.3 175.8 174.9 13.75 8.53 140.05 182.35
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 3.24 533.45 868.7
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 12.35 214.65
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 1081.1 1489.65
Reliance Infrastructure Ltd. 36.2 34.8 39.7 36.6 0.4 1.1 18 325
Reliance Power Ltd. 3 2.85 3.1 2.9 -0.1 -3.33 1.8 29.3
Religare Enterprises Ltd. 33.1 32.5 34.75 34.65 1.55 4.68 16.9 52.35
Rico Auto Industries Ltd. 38.65 38.45 45.9 44.15 5.5 14.23 34.5 74.55
Ruchi Soya Industries Ltd. 4.8 4.6 5 4.6 -0.2 -4.17 3.35 9.1
Rural Electrification Corporation Ltd. 125.95 123.65 132.4 129.05 3.1 2.46 98.75 169.55
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 6.8 15.4
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 8.76 125.3 213.3
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 24.8 64
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 14855 22399.9
Shree Renuka Sugars Ltd. 7.65 6.9 7.75 7.1 -0.55 -7.19 6.5 12.5
Shriram Transport Finance Co. Ltd. 1035.75 1014.1 1162.85 1141.4 105.65 10.2 909.05 1297
Siemens Ltd. 1234.2 1229.1 1335 1327.75 93.55 7.58 935.7 1717.45
Simplex Infrastructures Ltd. 45.4 44.15 46.2 44.65 -0.75 -1.65 38.8 238.05
Sintex Industries Ltd. 2.45 2.35 2.4 2.35 -0.1 -4.08 0.85 11.7
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 -0.17 421 588
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 9.9 18.5
SREI Infrastructure Finance Ltd. 11.4 10.6 12.05 10.75 -0.65 -5.7 7.2 33.55
SRF Ltd. 2702.45 2692.55 2935 2863.65 161.2 5.96 1947.6 3086.1
State Trading Corporation of India Ltd. 92.8 89.5 96.8 92.3 -0.5 -0.54 41.65 146.5
Steel Authority of India Ltd. 31.85 31.4 34.9 34.4 2.55 8.01 29.55 60.2
Sterlite Technologies Ltd. 153.15 152.25 169.7 167.95 14.8 9.66 96.6 301.85
Strides Arcolab Ltd. 359.55 356.8 373.5 360.1 0.55 0.15 288 544.1
Sun Pharmaceutical Industries Ltd. 411.15 408 420.8 413.7 2.55 0.62 344.55 484.25
Sun TV Network Ltd. 417.8 389.35 469.9 457.65 39.85 9.54 389.35 650.7
Sundaram Finance Ltd. 1464.8 1456 1605 1580.75 115.95 7.92 1329.6 1732.9
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 3.5 946.25 1254.75
Supreme Petrochem Ltd. 175 174 178.2 175.1 0.1 0.06 164.1 239.95
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 2.05 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 23.3 46.6
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 1.57 151.05 263.5
Tamilnadu Petroproducts Ltd. 35.2 34.9 37.2 36.05 0.85 2.41 28.75 40.6
Tata Chemicals Ltd. 568.2 561.05 596.75 590.45 22.25 3.92 543 709.05
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 2.83 592.25 1042
Tata Global Beverages Ltd. 254.45 249.95 270.65 267.35 12.9 5.07 177.05 319.8
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 -1.12 364.1 873.4
Tata Steel Ltd. 344.65 344.1 381 368.55 23.9 6.93 320.35 561.65
Thermax Ltd. 998.4 995.05 1120 1097.55 99.15 9.93 938.1 1198
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 9.57 945 1389.95
Torrent Pharmaceuticals Ltd. 1702.1 1696.55 1757.3 1727.2 25.1 1.47 1452 1962
Torrent Power Ltd. 280.15 275.55 281.1 279.05 -1.1 -0.39 230.2 313.7
Tourism Finance Corporation of India Ltd. 78 76 81.9 79.55 1.55 1.99 56.5 154.7
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 2.17 238.15 364.95
TV18 Broadcast Ltd. 21.5 21 23.45 23.2 1.7 7.91 18.05 39.3
TVS Motor Company Ltd. 373.65 370.4 433.5 424.7 51.05 13.66 338.25 532.05
UCO Bank 14.6 14.2 15.1 14.55 -0.05 -0.34 11.4 20.45
UFLEX Ltd. 210.05 205.15 244 230 19.95 9.5 183.7 278.05
UltraTech Cement Ltd. 3866.3 3852.65 4323.95 4269.65 403.35 10.43 3332.45 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 48.1 100
Unitech Ltd. 0.75 0.7 0.75 0.7 -0.05 -6.67 0.35 1.8
United Breweries Ltd. 1228 1218.25 1290 1276.2 48.2 3.93 1218.25 1483.7
United Phosphorus Ltd. 562.05 555.05 585 562.1 0.05 0.01 497.85 1043.75
Usha Martin Ltd. 26.2 25.6 26.65 26 -0.2 -0.76 22.2 44
Uttam Galva Steels Ltd. 7.4 7.25 8.15 7.8 0.4 5.41 5.45 12.65
Venky's (India) Ltd. 1677.35 1655.35 1750 1696.55 19.2 1.14 1135.25 2672.3
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 6.7 501.05 725.4
VST Industries Ltd. 3555.75 3517.55 3650 3583.05 27.3 0.77 2850.35 3966
Welspun Corp Ltd. 127 127 137.5 132.75 5.75 4.53 86.8 154.8
West Coast Paper Mills Ltd. 263.05 256.1 268.7 264.05 1 0.38 210.05 362.6
Whirlpool of India Ltd. 1674.75 1656.25 1857.4 1807.9 133.15 7.95 1289 2224.95
Wipro Ltd. 241.5 240.5 248.7 245.95 4.45 1.84 232.2 388.95
Wockhardt Ltd. 307.15 298.25 318.55 302.4 -4.75 -1.55 231.2 578.45
Zee Entertainment Enterprises Ltd. 308.85 273.05 316.45 301.4 -7.45 -2.41 199.15 488.95
Zodiac Clothing Co. Ltd. 201.15 203.1 211.2 206.25 5.1 2.54 132 287
Zuari Industries Ltd. 65.6 64.7 68.5 66.85 1.25 1.91 54.65 136.75
Zydus Wellness Ltd. 1663.85 1610.1 1690.05 1646.7 -17.15 -1.03 1195.25 1860.2

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