<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 28/03/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 92.62 95.92 95.92 88.25 90.57 -2.21 13527 12.35 111 22.93 108.00 52.00
533146 D-Link B 2.00 276.15 277.50 281.45 268.50 273.55 -0.94 12922 35.57 326 11.07 364.95 208.05
500096 Dabur (I) A1 1.00 521.45 520.55 525.90 517.85 523.15 0.33 42452 221.86 1670 51.69 596.90 504.00
526821 Dai-Ichi Kar X 10.00 494.80 522.95 538.70 497.80 510.45 3.16 1706 8.74 55 28.42 575.00 326.65
530825 Daikaffil Ch XT 10.00 97.75 98.50 100.95 92.90 97.55 -0.20 10696 10.50 56 24.51 116.85 20.01
501148 Dalal St Inv XT 10.00 466.10 475.35 475.40 475.35 475.40 2.00 47 0.22 5 43.46 614.75 227.10
500097 Dalmia B.Sug B 2.00 343.60 343.00 348.45 339.00 339.95 -1.06 17944 61.46 949 9.31 490.05 311.75
542216 Dalmia Bhart A1 2.00 1955.65 1960.00 1973.75 1935.65 1942.20 -0.69 5507 107.56 973 33.12 2428.85 1805.00
521220 Damodar Inds B 5.00 41.78 41.36 44.19 41.35 41.36 -1.01 6983 2.97 139 29.76 68.05 37.90
532329 Danlaw Tech. XT 10.00 1782.65 1780.00 1871.75 1769.00 1871.75 5.00 1821 33.71 135 136.72 2310.00 427.20
540361 Danube Indus X 2.00 4.85 4.97 4.99 4.61 4.61 -4.95 374361 17.64 633 18.44 11.93 4.61
543651 Daps Advtg. M 10.00 25.21 25.50 27.00 25.50 26.00 3.13 12000 3.14 3 12.32 42.93 22.00
539884 Darshan Orna XT 2.00 4.07 3.92 4.18 3.87 3.93 -3.44 104796 4.09 255 19.65 6.48 2.40
543428 Data Pattern A1 2.00 2456.25 2494.50 2494.50 2406.70 2422.05 -1.39 21128 517.10 2386 81.74 3078.00 1280.05
532528 Datamatics A1 5.00 533.05 529.35 547.90 528.05 533.50 0.08 30772 166.12 1710 15.33 790.20 277.70
526443 Datasoft App XT 10.00 20.20 20.60 20.60 20.60 20.60 1.98 608 0.13 3 11.64 20.60 4.65
530171 Daulat Sec. X 10.00 30.51 30.51 32.25 30.35 30.43 -0.26 1107 0.34 15 7.53 36.75 17.43
543267 Davangere Su B 10.00 76.40 76.50 77.45 75.35 75.45 -1.24 17376 13.29 269 43.61 120.00 49.16
533151 DB Corp. T 10.00 252.25 253.00 264.75 253.00 262.25 3.96 31356 81.58 347 13.57 373.50 94.67
530393 DB Int.St.Br B 2.00 40.60 40.05 41.25 39.42 40.10 -1.23 7412 2.96 33 17.67 58.60 22.00
533160 DB Realty A1 10.00 199.25 200.45 203.20 194.50 196.70 -1.28 303419 604.24 3147 8.30 284.95 57.52
543636 DC Infotech B 10.00 185.05 186.60 187.00 182.00 182.00 -1.65 254 0.47 32 22.84 251.70 91.35
532772 DCB Bank A1 10.00 117.55 117.75 122.65 117.75 119.10 1.32 202898 242.81 3682 7.13 163.40 99.80
502820 DCM B 10.00 72.18 72.36 73.74 71.40 71.69 -0.68 4671 3.37 167 -55.57 104.00 62.01
511611 DCM Financia T 10.00 4.90 4.81 4.81 4.81 4.81 -1.84 30 0.00 3 -2.10 7.60 3.25
542729 DCM Nouvelle B 10.00 195.75 200.15 201.00 189.00 190.95 -2.45 5814 11.31 281 -53.19 232.90 132.80
523369 DCM Shr.Ind B 2.00 176.85 180.40 185.80 177.25 183.05 3.51 65211 118.12 2216 14.71 228.00 59.30
523367 DCM Shriram A1 2.00 859.40 861.55 873.60 840.15 860.25 0.10 4604 39.67 377 26.49 1175.00 730.05
500117 DCW B 2.00 52.12 52.89 53.90 51.15 51.40 -1.38 541179 285.27 2902 42.48 72.40 40.78
543650 DCX Systems B 2.00 276.45 281.40 297.40 280.60 294.40 6.49 89875 261.13 1450 39.05 392.90 140.55
543547 Ddev Plastik B 1.00 170.05 171.10 184.70 169.45 171.30 0.74 191073 333.33 1700 10.53 244.00 68.68
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590031 De Nora (I) B 10.00 1557.70 1560.65 1655.00 1560.65 1632.20 4.78 11462 186.21 1018 33.76 2334.00 822.00
502137 Deccan Cem. B 5.00 579.10 590.00 602.00 587.85 590.50 1.97 541 3.22 105 18.72 668.00 396.05
512068 Deccan Gold B 1.00 99.25 99.30 102.10 94.55 96.05 -3.22 615412 601.24 1871 -77.46 158.95 42.10
542248 Deccan Healt B 10.00 28.09 28.67 29.00 27.29 27.62 -1.67 81949 23.15 172 28.77 42.00 23.10
539190 Decillion Fn XT 10.00 24.91 26.15 26.15 25.53 26.15 4.98 3086 0.80 32 -153.82 36.45 12.25
524752 Decipher Lab X 10.00 14.67 14.71 15.80 14.50 14.77 0.68 40359 6.06 242 -2.09 25.75 12.00
531227 Deco-Mica X 10.00 62.47 65.40 65.40 57.40 59.17 -5.28 2317 1.38 37 14.87 90.71 47.10
539405 Decorous Inv X 10.00 9.60 9.60 11.00 8.70 11.00 14.58 12008 1.29 15 37.93 19.95 8.70
539559 Deep Diamond X 1.00 5.91 5.91 6.04 5.90 5.91 0.00 81484 4.86 301 59.10 11.70 5.20
532760 Deep Energy B 10.00 179.55 176.00 182.05 176.00 178.35 -0.67 3377 6.08 221 636.96 238.75 90.70
543288 Deep Inds. B 5.00 306.60 304.75 319.40 298.90 307.60 0.33 89597 277.69 2693 12.30 331.20 131.30
541778 Deep Polymer B 10.00 90.90 91.10 93.50 84.95 85.55 -5.89 165514 144.58 1671 22.34 119.50 79.98
544036 Deepak Chem. M 10.00 67.02 67.25 70.50 65.00 66.08 -1.40 68800 46.51 43 11.37 159.60 65.00
500645 Deepak Fert. A1 10.00 486.55 492.00 514.90 492.00 504.65 3.72 59037 298.52 1808 13.20 715.00 453.20
506401 Deepak Nitr. A1 2.00 2155.60 2150.35 2164.50 2112.05 2121.65 -1.57 9234 197.01 997 36.59 2520.00 1785.00
514030 Deepak Spinn X 10.00 220.50 216.20 236.00 216.20 221.20 0.32 12189 27.68 267 15.58 320.00 202.00
543529 Delhivery A1 1.00 458.70 456.45 460.95 442.75 445.40 -2.90 603595 2716.00 2165 -96.62 488.05 314.05
533452 Delphi World B 10.00 223.10 225.40 227.90 216.00 217.75 -2.40 8207 18.27 218 14.34 475.00 216.00
532848 Delta Corp A1 1.00 113.25 113.30 116.10 110.00 110.65 -2.30 1028636 1161.37 10706 13.28 259.95 110.00
539596 Delta Indl.R XT 10.00 28.64 27.21 27.21 27.21 27.21 -4.99 3029 0.82 27 -136.05 38.22 12.43
504286 Delta Mfg. B 10.00 94.80 96.45 96.45 92.90 93.17 -1.72 5890 5.54 108 -7.88 132.12 61.20
504240 Delton Cable XT 10.00 373.95 355.30 390.00 355.30 373.25 -0.19 739 2.69 29 80.44 492.95 61.23
533137 Den Networks B 10.00 48.96 49.94 49.94 46.76 47.11 -3.78 178809 86.55 1180 8.35 69.40 25.56
537536 Denis Chem L X 10.00 154.85 157.55 158.00 148.30 150.85 -2.58 12265 18.63 160 22.75 159.80 62.66
543462 Dev Informat B 5.00 101.90 102.35 106.95 100.40 101.45 -0.44 35360 37.09 410 26.49 174.10 84.15
531585 Devine Impex X 10.00 7.15 6.86 7.32 6.85 7.30 2.10 2306 0.16 21 146.00 9.43 4.85
543330 Devyani Intl A1 1.00 151.80 152.70 154.45 149.10 150.45 -0.89 273960 417.58 4385 156.72 227.75 138.05
538715 Dhabriya Pol X 10.00 260.05 262.05 267.20 250.00 254.50 -2.13 18148 47.10 318 20.44 428.00 108.05
543593 Dhampur Bio B 10.00 117.70 117.75 121.95 114.55 114.95 -2.34 37893 44.89 332 8.74 191.50 114.55
500119 Dhampur Sugr A1 10.00 212.10 212.40 214.70 206.60 207.85 -2.00 31759 66.79 978 9.66 325.55 206.60
531923 Dhampure Sp. XT 10.00 81.58 80.10 80.50 78.80 79.84 -2.13 10331 8.22 71 18.15 105.33 42.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521216 Dhan.Roto Sp XT 10.00 166.05 173.00 174.35 164.00 174.35 5.00 2068 3.59 31 5.40 227.80 63.10
512485 Dhanal.Cotex X 10.00 60.32 62.00 62.00 62.00 62.00 2.79 1 0.00 1 11.40 103.00 50.00
542679 Dhanashre El X 10.00 53.05 53.05 53.05 48.30 53.00 -0.09 1026 0.54 10 24.77 104.90 19.95
532960 Dhani Serv. A1 2.00 38.98 39.09 40.85 37.76 38.00 -2.51 492687 193.55 2305 -4.72 49.13 24.61
532180 Dhanlaxmi Bk T 10.00 40.55 41.00 41.90 40.50 41.25 1.73 255940 105.03 1113 11.27 58.70 13.61
521151 Dhanlxmi Fab X 10.00 52.37 51.10 53.95 50.71 51.16 -2.31 120 0.06 9 -7.81 66.00 34.90
507717 Dhanuka Agri B 2.00 1012.80 1022.05 1032.40 997.85 1022.30 0.94 2183 22.23 556 19.00 1294.90 603.05
511451 Dharani Fin. X 10.00 5.55 5.56 5.61 5.56 5.56 0.18 181 0.01 5 -23.17 7.88 4.60
543687 Dharmaj Corp B 10.00 224.95 232.65 233.00 221.10 223.20 -0.78 26904 61.11 739 16.91 289.80 139.00
543753 Dharni Cap. M 1.00 44.50 44.51 44.51 44.51 44.51 0.02 6000 2.67 1 92.73 52.30 20.60
540080 Dhatre Udyog T 1.00 22.60 23.70 23.70 23.70 23.70 4.87 53638 12.71 315 24.69 31.73 7.57
526971 Dhoot I.Fin. XT 10.00 196.25 191.05 205.00 191.00 195.20 -0.54 2066 4.09 45 1.02 240.55 52.50
531306 DHP India X 10.00 683.45 684.05 693.00 672.15 676.80 -0.97 2146 14.60 138 7.82 1021.00 670.00
541302 Dhruv Consul T 10.00 121.35 118.95 118.95 118.95 118.95 -1.98 3654 4.35 18 32.15 140.95 43.26
531237 Dhruva Cap. XT 10.00 456.90 447.80 447.80 447.80 447.80 -1.99 1528 6.84 22 113.94 485.20 32.81
533336 Dhunseri Inv B 10.00 1156.70 1150.00 1168.30 1135.00 1140.85 -1.37 146 1.68 43 8.77 1630.00 562.00
538902 Dhunseri Tea B 10.00 189.95 188.80 193.70 184.00 186.95 -1.58 7661 14.27 270 -1.96 274.85 181.00
523736 Dhunseri Ven B 10.00 314.10 323.25 328.00 319.35 322.80 2.77 1828 5.91 93 5.81 558.00 213.70
543516 Dhyaani Trad M 10.00 18.90 18.90 18.90 18.35 18.64 -1.38 50400 9.45 14 29.59 69.20 17.35
500120 Diamines&Chm B 10.00 523.15 524.50 524.50 500.00 503.30 -3.79 7248 36.90 720 21.60 686.75 393.20
522163 Diamond Powe T 10.00 492.90 502.75 502.75 502.75 502.75 2.00 12 0.06 2 -0.33 502.75 22.11
530959 Diana Tea Co X 5.00 25.11 25.21 25.86 24.61 25.12 0.04 16039 4.05 93 6.47 35.50 20.00
500089 DIC India B 10.00 432.50 433.00 436.75 421.00 421.00 -2.66 258 1.11 34 -17.05 553.90 369.75
542685 Digicontent B 2.00 20.40 20.40 21.42 20.40 21.42 5.00 3457 0.73 22 -52.24 25.41 13.52
544079 Digidrive D. T 10.00 39.98 40.78 41.50 38.35 38.77 -3.03 59880 24.16 375 -- 125.15 34.80
517214 Digispice Tc B 3.00 23.29 23.50 24.45 23.49 24.45 4.98 19290 4.62 267 -21.08 47.65 15.70
539979 Digjam T 10.00 85.14 85.14 86.00 83.01 83.05 -2.45 439 0.37 18 -1.38 109.15 73.35
542155 Diksha Green M 10.00 2.78 2.67 2.80 2.65 2.68 -3.60 36000 0.97 11 4.79 4.35 2.11
531153 Diligent Ind X 1.00 5.02 5.12 5.12 4.90 4.98 -0.80 56518 2.82 230 33.20 15.24 4.01
540789 Diligent Med T 1.00 4.95 5.05 5.05 4.71 4.88 -1.41 8675 0.41 43 0.66 7.17 2.16
540047 Dilip Build. A1 10.00 425.15 428.95 469.00 428.05 456.85 7.46 123362 563.75 3892 57.83 504.45 159.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543594 Dipna Pharm M 10.00 9.63 9.35 10.00 9.35 9.42 -2.18 135000 12.85 33 20.04 24.11 8.21
500068 Disa India B 10.00 14059.90 13730.10 14064.75 13631.00 13835.00 -1.60 79 10.89 25 50.09 17570.00 7786.20
532839 Dish TV A1 1.00 16.82 17.04 17.25 16.63 16.77 -0.30 5734652 972.04 5030 -1.82 26.01 12.40
540701 Dishman Carb A1 2.00 233.90 233.90 238.35 230.60 235.60 0.73 43783 102.92 551 -23.94 282.95 113.25
543812 Divgi Torq. B 5.00 765.20 762.75 780.15 750.00 769.50 0.56 6057 46.22 651 53.51 1149.00 632.60
532488 Divi's Lab A1 2.00 3364.75 3366.00 3469.50 3366.00 3436.75 2.14 69822 2392.81 1459 65.96 4072.35 2791.05
526315 Divyashakti X 10.00 74.03 73.44 83.93 73.44 75.22 1.61 4161 3.15 42 268.64 98.30 60.25
540699 Dixon Tech A1 2.00 7410.35 7498.35 7563.30 7441.35 7480.90 0.95 5364 401.77 1114 126.64 7563.30 2760.00
543193 DJ Mediaprin B 10.00 166.20 162.90 172.75 162.90 171.95 3.46 3802 6.48 208 50.57 209.30 125.10
532868 DLF A1 2.00 880.75 884.05 906.80 882.75 898.30 1.99 100547 898.61 3876 93.57 944.00 346.55
506405 DMCC Sp.Chem B 10.00 280.90 281.50 285.15 263.65 274.40 -2.31 6461 17.99 346 54.66 370.65 233.95
543410 DMR HydroEng MT 10.00 119.05 119.05 125.00 119.05 125.00 5.00 6000 7.39 4 76.22 211.30 34.10
543306 Dodla Dairy B 10.00 803.00 805.00 819.10 793.45 801.75 -0.16 2592 20.90 305 33.49 1070.00 431.75
505526 Dolat AlgoTe B 1.00 66.62 67.87 69.86 67.19 68.35 2.60 19261 13.22 320 12.63 93.30 39.50
542013 Dolfin Rubbr B 10.00 141.65 141.30 149.00 141.25 147.10 3.85 25227 36.91 264 34.78 160.95 106.00
541403 Dollar Inds. B 2.00 508.55 491.20 516.35 491.20 514.80 1.23 2268 11.48 312 50.72 547.65 332.65
522261 Dolphin Off. T 1.00 302.75 296.70 296.70 296.70 296.70 -2.00 1518 4.50 14 25.56 343.40 12.01
544045 Doms Inds. B 10.00 1597.30 1565.45 1592.00 1550.00 1558.30 -2.44 9189 144.60 1603 98.69 1683.00 1224.40
512519 Donear Inds. B 2.00 100.00 100.00 100.25 96.00 97.15 -2.85 30870 30.42 475 18.47 121.65 77.55
543962 DP Wires B 10.00 430.05 430.20 435.95 421.00 424.90 -1.20 12477 53.54 740 15.85 677.80 416.60
541299 Dr. Lalchand M 10.00 16.46 15.71 15.71 15.71 15.71 -4.56 8000 1.26 2 28.56 35.00 15.68
526783 Dr.Agar.Eye X 10.00 3110.45 3101.70 3149.10 3100.00 3103.40 -0.23 821 25.55 74 30.87 3550.00 886.80
539524 Dr.Lal PathL A1 10.00 2268.90 2279.65 2306.00 2252.80 2262.65 -0.28 4543 103.79 781 57.25 2766.85 1790.10
500124 Dr.Reddy's A1 5.00 6047.60 6096.35 6211.45 6081.75 6155.15 1.78 13702 842.78 2111 19.64 6505.50 4383.39
543268 DRC Systems B 1.00 19.41 20.38 20.38 20.38 20.38 5.00 70562 14.38 86 30.42 23.71 11.56
543591 Dreamfolks S A1 2.00 481.20 486.00 490.35 480.00 488.20 1.45 17588 85.22 824 33.44 846.75 411.75
523618 Dredging Cor T 10.00 678.30 679.00 686.60 667.00 673.05 -0.77 3769 25.48 172 41.91 929.95 278.10
543713 Droneacharya M 10.00 130.45 131.20 136.70 128.00 129.15 -1.00 584000 761.66 456 759.71 221.00 114.15
526677 DSJ Keep L B 1.00 3.58 3.65 3.75 3.46 3.75 4.75 30050 1.11 25 125.00 7.30 2.72
543903 DSP Gold ETF E 10.00 66.00 66.00 66.45 66.00 66.00 0.00 743 0.49 56 -- 71.00 55.35
543438 DSP M150Q50 B 10.00 204.74 204.68 205.82 204.68 205.82 0.53 136 0.28 9 -- 215.39 151.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543738 DSP Nif.Bank B 10.00 47.05 47.99 47.99 47.27 47.58 1.13 1425 0.68 21 -- 54.00 39.20
543440 DSP Nifty 50 B 10.00 227.24 228.59 231.34 227.40 227.97 0.32 1202 2.75 59 -- 235.00 172.00
543935 DSP Nifty IT B 10.00 36.14 36.27 36.27 35.31 35.65 -1.36 14065 5.01 204 -- 41.00 29.23
543388 DSP NiftyETF B 10.00 285.00 286.99 290.03 286.99 288.47 1.22 257 0.74 13 -- 307.50 185.50
543948 DSP PSU Bank B 10.00 68.50 69.08 70.44 68.23 69.41 1.33 323860 224.78 444 -- 75.00 44.45
543949 DSP Pvt.Bank B 10.00 23.42 23.56 23.76 23.56 23.76 1.45 1900 0.45 21 -- 25.30 22.00
543947 DSP S&P Senx A1 10.00 72.92 73.78 74.25 73.78 74.20 1.76 497 0.37 9 -- 82.00 63.31
541097 DSPN1DR Liq. B 10.00 1000.00 999.99 1000.01 999.99 1000.00 0.00 38087 380.87 64 -- 1008.80 809.90
504908 Ducan Engg X 10.00 430.45 430.45 434.95 423.00 427.55 -0.67 1390 5.99 30 22.41 625.00 335.10
534674 Ducon Infra T 1.00 7.51 7.40 7.52 7.14 7.14 -4.93 255654 18.33 423 39.67 12.92 5.07
531471 Duke Offshor XT 10.00 11.87 11.85 11.85 11.28 11.28 -4.97 704 0.08 8 -11.17 20.07 5.96
526355 Duro Pack X 10.00 86.37 86.37 89.98 86.37 87.00 0.73 1459 1.28 31 21.12 121.20 75.60
516003 Duroply Inds XT 10.00 302.05 303.00 309.70 290.00 300.80 -0.41 6436 19.16 40 30.20 369.80 121.35
517437 Dutron Poly. X 10.00 146.00 146.00 153.25 146.00 146.05 0.03 375 0.56 15 28.92 177.90 113.20
532610 Dwarikesh Su A1 1.00 73.63 73.86 75.18 67.71 69.50 -5.61 338607 242.18 2681 12.17 109.75 67.71
532365 Dynacons Sys B 10.00 936.55 930.10 1084.40 913.35 1023.65 9.30 60130 617.37 4567 24.07 1084.40 283.30
505242 Dynamat.Tech B 10.00 7383.50 7399.85 7675.00 7262.00 7450.65 0.91 2437 183.00 1182 57.42 7790.80 2612.60
540795 Dynamic Cabl B 10.00 372.10 372.10 381.80 368.85 371.00 -0.30 6336 23.75 352 24.04 615.65 159.50
524818 Dynamic Ind. X 10.00 68.63 68.63 68.63 64.50 65.91 -3.96 7818 5.23 46 -33.29 84.00 52.00
530779 Dynamic Port XT 10.00 69.65 71.04 71.04 68.26 68.26 -2.00 505 0.36 3 -155.14 80.48 16.39
517238 Dynavision X 10.00 269.35 256.00 279.75 256.00 278.00 3.21 171 0.45 8 18.34 295.90 125.00
532707 Dynemic Prod B 10.00 261.10 262.85 264.00 255.95 259.85 -0.48 8954 23.35 564 86.91 424.35 231.85