Home  Feedback  Career  Sitemap  Contact Us
 
Market Buzz
Corporate Info
Market Analysis
Movers
Corporate Action
Other Markets
IPO
 
BSE Sensex Today's High Today's Low Change in Points % Change   Select Group
39767.53 40124.96 39464.69 657.32 1.68  
Click on the Alphabets to view companies
Please click on the icon to move quick within the coporate details
New Highs
Company Curr.Price To Day's High 52 Week High
[ High Date ]
   Adani Enterp. 175.15 180.70 180.00
[ 02-Nov-18 ]
   Adani Ports 415.05 430.00 412.00
[ 21-May-19 ]
   Artemis Electri. 69.10 72.70 70.00
[ 14-May-19 ]
   Atul 3847.65 3880.00 3863.00
[ 20-May-19 ]
   Axis Bank 793.60 803.70 791.00
[ 21-May-19 ]
   Bajaj Fin. 3471.05 3529.00 3484.90
[ 21-May-19 ]
   Bharat 22 ETF 38.95 39.42 38.55
[ 21-May-19 ]
   Bhilwara Spinner 14.00 14.00 13.50
[ 22-May-19 ]
   Capri Global 190.20 196.95 194.40
[ 20-May-19 ]
   City Union Bank 209.70 211.20 209.90
[ 22-May-19 ]
   Crestchem 15.50 15.50 15.25
[ 01-Apr-19 ]
   DCB Bank 228.45 234.50 234.00
[ 20-May-19 ]
   DCM Shriram 620.00 637.00 624.75
[ 22-May-19 ]
   Electrotherm(I) 304.00 305.90 305.70
[ 22-May-19 ]
   Evans Electric 76.90 76.90 73.25
[ 22-May-19 ]
   Federal Bank 103.75 106.85 106.40
[ 20-May-19 ]
   Fine Organic 1452.00 1466.00 1450.00
[ 22-May-19 ]
   Gromo Trade 444.50 489.50 485.50
[ 22-Nov-18 ]
   Heidelberg Cem. 202.55 208.30 206.40
[ 22-May-19 ]
   Hind.Ever.Tools 64.35 68.10 66.20
[ 20-Mar-19 ]
   H D F C 2197.35 2209.00 2178.00
[ 21-May-19 ]
   ICICI Bank 420.55 427.70 414.00
[ 20-May-19 ]
   ICICI Nifty ETF 124.52 125.45 123.87
[ 21-May-19 ]
   J K Cements 986.30 1015.50 994.00
[ 21-May-19 ]
   Just Dial 738.50 768.70 749.10
[ 22-May-19 ]
   Kalpataru Power 507.40 510.25 500.25
[ 22-May-19 ]
   Khandelwal Extra 9.13 9.13 0.00
[ NA ]
   Kotak Mah. Bank 1546.90 1555.45 1517.20
[ 22-May-19 ]
   Larsen & Toubro 1518.00 1560.50 1473.15
[ 22-May-19 ]
   Leading Lea. Fin 69.05 81.50 79.90
[ 22-May-19 ]
   Manappuram Fin. 130.45 132.40 129.80
[ 11-Apr-19 ]
   Megastar Foods 66.90 66.90 66.00
[ 08-May-19 ]
   Modern India 74.00 74.00 72.55
[ 22-May-19 ]
   Muthoot Finance 631.90 642.25 637.00
[ 21-May-19 ]
   Neogen Chemicals 287.85 297.60 292.05
[ 22-May-19 ]
   NTC Inds. 49.90 52.95 52.90
[ 21-May-19 ]
   Osiajee Texfab 20.00 20.00 19.70
[ 22-May-19 ]
   P I Inds. 1139.90 1149.45 1141.65
[ 20-May-19 ]
   Panth Infinity 86.05 86.05 85.20
[ 22-May-19 ]
   Prabhat Telecoms 415.00 415.00 414.00
[ 21-May-19 ]
   Quantum Index 1214.00 1214.00 1197.50
[ 20-May-19 ]
   R*Shares Bank 3201.05 3225.01 3139.18
[ 20-May-19 ]
   Refex Industries 53.20 53.20 50.70
[ 22-May-19 ]
   SBI ETF BSE 100 126.00 139.50 128.70
[ 22-Apr-19 ]
   Shree Cement 20949.80 21249.70 20925.85
[ 21-May-19 ]
   SRF 2945.50 2980.05 2977.00
[ 21-May-19 ]
   St Bk of India 358.55 364.00 347.10
[ 21-May-19 ]
   Stephanotis Fin. 80.55 80.55 76.75
[ 22-May-19 ]
   Sunteck Realty 507.05 532.00 526.00
[ 24-Aug-18 ]
   Titan Company 1248.55 1262.10 1253.95
[ 21-May-19 ]
   UltraTech Cem. 4790.50 4880.00 4805.00
[ 20-May-19 ]
   Valiant Organics 1945.00 1945.00 1942.95
[ 07-May-19 ]
   Yash Chemex 103.60 105.90 104.00
[ 06-May-19 ]
New Lows
Company Curr.Price To Day's Low 52 Week Low
[ Low Date ]
   Alfa Transformer 20.00 20.00 20.60
[ 22-May-19 ]
   Alfred Herbert 538.65 538.65 541.15
[ 20-May-19 ]
   Alpine Housing 12.06 12.06 12.35
[ 04-Apr-19 ]
   Ansal Properties 8.24 8.00 8.15
[ 14-May-19 ]
   Apex Frozen 245.60 237.50 265.25
[ 17-May-19 ]
   Arihant Instit. 6.02 6.02 6.24
[ 22-May-19 ]
   Atlas Jewellery 41.10 41.10 41.90
[ 22-May-19 ]
   ATV Projects 4.10 4.10 4.25
[ 22-May-19 ]
   Austin Engg Co 51.00 49.70 51.10
[ 14-May-19 ]
   B & A 135.65 125.35 132.55
[ 16-May-19 ]
   Bambino Agro Ind 162.10 159.10 160.00
[ 23-Oct-18 ]
   Brijlaxmi Leas. 1.69 1.69 1.72
[ 22-May-19 ]
   CHL 9.05 9.05 9.50
[ 20-May-19 ]
   Chowgule Steam 6.04 6.04 6.18
[ 06-May-19 ]
   Colinz Labs 6.00 6.00 6.19
[ 21-May-19 ]
   Cox & Kings Fin. 16.40 16.40 17.25
[ 22-May-19 ]
   Ejecta Marketing 1.33 1.33 1.35
[ 22-May-19 ]
   Ent.Network 478.00 440.00 444.00
[ 14-May-19 ]
   Eon Elect. 34.55 28.40 31.00
[ 20-May-19 ]
   ERIS Lifescience 553.85 550.00 565.25
[ 22-May-19 ]
   Focus Suites Sol 3.04 3.04 3.20
[ 22-May-19 ]
   GBL Industries 11.21 11.21 11.43
[ 22-May-19 ]
   GCM Capital 1.45 1.19 1.31
[ 20-Jul-18 ]
   Goenka Business 0.55 0.55 0.56
[ 21-May-19 ]
   Gujarat Metallic 11.03 11.03 11.60
[ 22-May-19 ]
   Gulshan Polyols 47.65 47.15 47.20
[ 17-May-19 ]
   Him Teknoforg. 80.00 80.00 83.60
[ 22-May-19 ]
   Himachal Fibres 1.50 1.48 1.55
[ 22-May-19 ]
   IFB Agro Inds. 433.00 386.00 388.00
[ 21-Feb-19 ]
   INEOS Styrolut. 472.35 468.00 469.00
[ 22-May-19 ]
   Integra Tele. 10.35 10.35 10.52
[ 22-May-19 ]
   Jubilant Life 525.55 515.00 516.00
[ 22-May-19 ]
   Kisan Mouldings 29.45 29.45 30.95
[ 22-May-19 ]
   KSL and Indus 2.26 2.26 2.27
[ 07-May-19 ]
   LEEL Electricals 7.90 7.80 8.20
[ 22-May-19 ]
   Maha Rashtra Apx 90.00 90.00 91.05
[ 22-May-19 ]
   Mcleod Russel 30.20 28.50 29.40
[ 22-May-19 ]
   Mercator 2.19 2.19 2.30
[ 22-May-19 ]
   Mideast Int. Stl 12.00 11.25 11.71
[ 22-May-19 ]
   Moongipa Sec. 2.95 2.95 3.00
[ 13-Mar-19 ]
   Natco Pharma 522.50 518.00 518.35
[ 22-May-19 ]
   Neha Intl. 2.92 2.92 3.00
[ 22-May-19 ]
   NEL Holdings 3.40 3.40 3.50
[ 21-May-19 ]
   Nitin Fire Prot. 1.01 1.01 1.03
[ 22-May-19 ]
   Nitta Gelatin 118.00 116.05 116.35
[ 16-May-19 ]
   Pecos Hotels 41.60 41.60 50.00
[ 10-Dec-18 ]
   Prem. Synthetic 7.81 7.81 7.96
[ 22-May-19 ]
   Prima Plastics 84.95 75.00 76.00
[ 20-May-19 ]
   Pro Fin Capital 43.35 43.35 44.20
[ 22-May-19 ]
   Radha Madh.Corp. 8.95 8.35 8.50
[ 22-May-19 ]
   Rajkumar Forge 29.45 29.45 29.65
[ 22-May-19 ]
   Ram Minerals 1.15 1.15 1.17
[ 22-May-19 ]
   Rasandik Engg. 87.05 85.85 92.30
[ 21-May-19 ]
   RDB Realty 26.50 25.20 25.25
[ 22-May-19 ]
   Rossell India 53.75 53.00 53.35
[ 22-May-19 ]
   S.M. Gold 24.00 24.00 25.00
[ 21-May-19 ]
   Satkar Finlease 1.90 1.90 1.94
[ 17-May-19 ]
   Satra Properties 1.49 1.49 1.52
[ 22-May-19 ]
   Sintex Inds. 6.77 6.35 6.75
[ 06-Feb-19 ]
   Spectra Inds. 3.43 3.43 3.61
[ 22-May-19 ]
   Sun Source (I) 3.00 3.00 3.15
[ 22-May-19 ]
   T.V. Today Netw. 265.00 262.25 262.55
[ 22-May-19 ]
   Tinna Trade 17.00 17.00 17.20
[ 15-May-19 ]
   Turner Indust. 0.41 0.41 0.43
[ 22-May-19 ]
   Ultramarine Pig. 203.95 198.20 203.40
[ 20-May-19 ]
   V2 Retail 210.05 195.00 206.50
[ 21-May-19 ]
   Vardhman Polytex 6.10 5.62 5.80
[ 22-May-19 ]
   Vijay Textiles 26.75 23.00 23.75
[ 16-May-19 ]
   Virat Inds. 45.95 43.50 45.00
[ 20-May-19 ]
Back Top

Member Code : NCDEX - 00241 | MCX - 31435
SEBI Regn. Nos : BSE INB010643030 | NSE(EQ) INB230643037 | NSE(FUT) INF230643037 FOR INVESTORS GRIEVANCE : complaints@cilsecurities.com
FOR DP GRIEVANCE : grievance@cilsecurities.com
Privacy Policy  |  Disclaimer | BrokerNorms |  BSE Complaints
Useful Links :  NSE | BSE  | CDSL | MCX  | NCDEX | SEBI | RBI
Designed , Developed & Powered By C-MOTS Infotech
(ISO 9001:2015 certified)