BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
505714 |
Gabriel (I) |
A1 |
1.00 |
336.80 |
336.65 |
340.40 |
332.05 |
333.50 |
-0.98 |
52559 |
176.50 |
1816 |
28.82 |
440.00 |
131.35 |
|
544108 |
Gabriel Pet |
M |
10.00 |
130.95 |
130.00 |
130.00 |
130.00 |
130.00 |
-0.73 |
2400 |
3.12 |
2 |
173.33 |
170.15 |
111.20 |
|
531723 |
GACM Tech. |
T |
1.00 |
1.23 |
1.17 |
1.28 |
1.17 |
1.17 |
-4.88 |
290382 |
3.43 |
192 |
29.25 |
2.92 |
0.82 |
|
570005 |
GACM TechDVR |
T |
1.00 |
3.13 |
2.98 |
3.22 |
2.98 |
3.09 |
-1.28 |
57414 |
1.75 |
62 |
-14.05 |
20.00 |
2.98 |
|
524624 |
Gagan Gases |
XT |
10.00 |
21.55 |
21.50 |
21.50 |
20.48 |
20.48 |
-4.97 |
1035 |
0.21 |
15 |
292.57 |
32.00 |
10.01 |
|
532155 |
GAIL (I) |
A1 |
10.00 |
180.25 |
181.55 |
182.40 |
179.70 |
181.15 |
0.50 |
459229 |
831.31 |
3975 |
14.76 |
196.35 |
102.95 |
|
538609 |
Gajanan Secu |
XT |
10.00 |
56.48 |
55.36 |
55.36 |
55.36 |
55.36 |
-1.98 |
18 |
0.01 |
1 |
57.07 |
65.67 |
29.07 |
|
539228 |
Gala Global |
X |
5.00 |
3.09 |
3.05 |
3.12 |
2.94 |
2.94 |
-4.85 |
563055 |
16.75 |
761 |
-58.80 |
10.11 |
2.94 |
|
542802 |
GalacticoCor |
B |
1.00 |
4.03 |
4.16 |
4.16 |
3.98 |
4.01 |
-0.50 |
754911 |
30.50 |
1623 |
6.68 |
10.25 |
3.25 |
|
531911 |
Galaxy Agric |
XT |
10.00 |
47.54 |
46.59 |
49.91 |
45.50 |
49.91 |
4.99 |
46720 |
21.35 |
42 |
54.25 |
53.30 |
20.05 |
|
526073 |
Galaxy Bear. |
X |
10.00 |
1516.20 |
1500.00 |
1545.00 |
1482.00 |
1492.25 |
-1.58 |
615 |
9.30 |
101 |
25.47 |
1749.90 |
880.00 |
|
506186 |
Galaxy Cloud |
X |
10.00 |
13.83 |
14.00 |
14.24 |
12.20 |
12.44 |
-10.05 |
5977 |
0.77 |
68 |
-2.61 |
18.97 |
10.00 |
|
540935 |
Galaxy Surf. |
A1 |
10.00 |
2290.55 |
2283.65 |
2329.00 |
2260.00 |
2269.50 |
-0.92 |
4461 |
102.42 |
1189 |
25.58 |
2989.35 |
2221.85 |
|
532726 |
Gallantt Isp |
T |
10.00 |
191.00 |
192.95 |
200.00 |
192.20 |
192.50 |
0.79 |
13016 |
25.50 |
98 |
7.91 |
236.00 |
46.00 |
|
531902 |
Gallops Ent. |
X |
10.00 |
24.59 |
25.29 |
25.29 |
25.29 |
25.29 |
2.85 |
1 |
0.00 |
1 |
158.06 |
29.90 |
15.01 |
|
544029 |
Gandhar Oil |
B |
2.00 |
206.15 |
207.95 |
211.60 |
198.50 |
200.25 |
-2.86 |
284562 |
583.16 |
6697 |
9.19 |
344.60 |
198.50 |
|
513108 |
Gandhi Sp.Tu |
B |
5.00 |
733.20 |
733.95 |
749.95 |
724.35 |
734.80 |
0.22 |
251 |
1.85 |
65 |
16.96 |
935.00 |
474.40 |
|
500153 |
Ganesh Benzo |
B |
1.00 |
177.20 |
181.95 |
192.75 |
180.25 |
183.75 |
3.70 |
82243 |
153.38 |
2331 |
20.21 |
217.00 |
134.95 |
|
504397 |
Ganesh Hold |
XT |
10.00 |
76.00 |
77.50 |
79.70 |
73.44 |
76.48 |
0.63 |
240 |
0.18 |
19 |
-62.69 |
90.25 |
32.05 |
|
526367 |
Ganesh Hsg. |
B |
10.00 |
759.20 |
772.10 |
773.45 |
738.00 |
742.20 |
-2.24 |
7681 |
57.48 |
482 |
15.69 |
917.10 |
261.30 |
|
539041 |
Ganesha Eco |
M |
10.00 |
73.33 |
75.00 |
75.50 |
73.30 |
74.83 |
2.05 |
75000 |
56.00 |
8 |
7483.00 |
131.80 |
34.30 |
|
514167 |
Ganesha Ecos |
A1 |
10.00 |
971.30 |
988.95 |
1006.30 |
971.55 |
978.70 |
0.76 |
4466 |
44.16 |
556 |
72.23 |
1158.95 |
813.00 |
|
531813 |
Ganga Papers |
XT |
10.00 |
101.00 |
101.00 |
101.00 |
99.00 |
99.00 |
-1.98 |
96 |
0.10 |
4 |
95.19 |
191.26 |
66.20 |
|
540647 |
Ganges Sec |
B |
10.00 |
116.00 |
120.75 |
120.80 |
115.65 |
116.20 |
0.17 |
1136 |
1.37 |
18 |
24.46 |
153.15 |
88.85 |
|
512443 |
Ganon |
XT |
10.00 |
8.72 |
8.98 |
8.98 |
8.32 |
8.69 |
-0.34 |
36198 |
3.11 |
120 |
18.49 |
18.00 |
8.11 |
|
539492 |
Garbi Finves |
X |
10.00 |
24.61 |
24.70 |
24.70 |
23.38 |
23.38 |
-5.00 |
44092 |
10.33 |
111 |
6.55 |
36.99 |
22.73 |
|
542011 |
Garden R.Shp |
A1 |
10.00 |
775.60 |
790.45 |
790.45 |
761.70 |
765.10 |
-1.35 |
13285 |
102.80 |
978 |
29.12 |
973.95 |
398.90 |
|
530615 |
Garg Furnace |
XT |
10.00 |
335.90 |
340.00 |
340.00 |
319.25 |
338.65 |
0.82 |
427 |
1.43 |
16 |
20.67 |
392.55 |
37.00 |
|
539216 |
Garment Mant |
T |
1.00 |
6.39 |
6.44 |
6.48 |
6.15 |
6.17 |
-3.44 |
421267 |
26.42 |
716 |
28.05 |
9.22 |
3.78 |
|
526727 |
Garnet Const |
XT |
10.00 |
21.60 |
22.46 |
22.46 |
21.10 |
22.28 |
3.15 |
8347 |
1.80 |
27 |
6.98 |
28.98 |
10.20 |
|
512493 |
Garnet Intl. |
XT |
10.00 |
59.19 |
60.40 |
60.40 |
57.56 |
59.96 |
1.30 |
8760 |
5.23 |
35 |
-333.11 |
76.00 |
39.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500655 |
Garware Hi-T |
B |
10.00 |
1788.60 |
1788.60 |
1789.60 |
1731.25 |
1746.35 |
-2.36 |
1643 |
28.78 |
427 |
21.59 |
2197.00 |
499.20 |
|
509563 |
Garware Marn |
XT |
10.00 |
10.17 |
10.67 |
10.67 |
9.70 |
10.61 |
4.33 |
23067 |
2.44 |
64 |
-106.10 |
14.28 |
5.46 |
|
514400 |
Garware Synt |
XT |
10.00 |
16.70 |
16.90 |
16.90 |
16.80 |
16.90 |
1.20 |
320 |
0.05 |
4 |
22.84 |
20.99 |
7.50 |
|
509557 |
Garware Tech |
A1 |
10.00 |
3257.85 |
3287.95 |
3350.00 |
3271.15 |
3323.25 |
2.01 |
1160 |
38.49 |
562 |
34.14 |
3830.05 |
2586.95 |
|
543489 |
Gateway Dist |
A1 |
10.00 |
100.45 |
101.60 |
104.20 |
99.55 |
100.20 |
-0.25 |
34125 |
34.62 |
801 |
18.69 |
121.50 |
60.01 |
|
540936 |
Gautam Gems |
B |
10.00 |
9.00 |
9.39 |
9.40 |
8.99 |
9.07 |
0.78 |
75283 |
6.87 |
557 |
113.38 |
15.80 |
8.50 |
|
524564 |
Gayatri Bio |
X |
10.00 |
5.01 |
4.95 |
5.18 |
4.95 |
5.01 |
0.00 |
35910 |
1.81 |
166 |
-27.83 |
11.80 |
4.95 |
|
532183 |
Gayatri Suga |
XT |
10.00 |
19.16 |
18.78 |
18.78 |
18.78 |
18.78 |
-1.98 |
27599 |
5.18 |
110 |
2.93 |
29.41 |
3.00 |
|
538319 |
GCM Cap. Adv |
M |
10.00 |
5.30 |
5.35 |
5.35 |
5.35 |
5.35 |
0.94 |
1000 |
0.05 |
1 |
-- |
11.55 |
3.10 |
|
535917 |
GCM Commod. |
MT |
10.00 |
5.89 |
6.18 |
6.18 |
6.18 |
6.18 |
4.92 |
6000 |
0.37 |
1 |
36.35 |
9.88 |
3.25 |
|
535431 |
GCM Sec. |
B |
1.00 |
0.78 |
0.78 |
0.80 |
0.75 |
0.77 |
-1.28 |
546757 |
4.23 |
368 |
-11.00 |
3.00 |
0.75 |
|
532309 |
GE Power Ind |
B |
10.00 |
261.60 |
262.20 |
273.00 |
262.20 |
265.35 |
1.43 |
44050 |
118.47 |
1554 |
-5.46 |
323.95 |
98.20 |
|
500620 |
GE Shipping |
A1 |
10.00 |
995.65 |
1019.55 |
1019.55 |
987.80 |
1000.15 |
0.45 |
9313 |
93.14 |
784 |
5.88 |
1051.50 |
611.65 |
|
522275 |
GE T&D India |
T |
2.00 |
835.55 |
829.85 |
865.00 |
807.65 |
850.55 |
1.80 |
27439 |
229.71 |
299 |
219.21 |
1004.00 |
113.50 |
|
504028 |
GEE |
Z |
2.00 |
131.10 |
124.65 |
133.50 |
124.65 |
131.00 |
-0.08 |
8348 |
10.94 |
45 |
35.41 |
172.90 |
61.40 |
|
532764 |
GeeCee Vent. |
B |
10.00 |
255.30 |
260.15 |
260.15 |
255.95 |
256.00 |
0.27 |
199 |
0.51 |
29 |
65.14 |
349.20 |
122.25 |
|
521133 |
GEM Spinners |
P |
5.00 |
3.66 |
3.66 |
3.66 |
3.66 |
3.66 |
0.00 |
700 |
0.03 |
1 |
-40.67 |
7.55 |
3.26 |
|
531137 |
Gemstone Inv |
XT |
1.00 |
1.13 |
1.11 |
1.15 |
1.08 |
1.08 |
-4.42 |
106390 |
1.16 |
217 |
13.50 |
1.51 |
0.61 |
|
531592 |
Gen Pharma |
XT |
1.00 |
2.13 |
2.19 |
2.23 |
2.05 |
2.23 |
4.69 |
2517217 |
55.73 |
2034 |
111.50 |
7.31 |
1.60 |
|
539407 |
Generic Engg |
B |
5.00 |
38.85 |
39.39 |
39.95 |
37.35 |
37.64 |
-3.11 |
43520 |
16.96 |
253 |
11.58 |
65.13 |
35.60 |
|
506109 |
Genesys Intl |
B |
5.00 |
533.35 |
536.25 |
598.85 |
536.25 |
590.75 |
10.76 |
40816 |
236.54 |
1560 |
249.26 |
666.00 |
267.00 |
|
531739 |
Gennex Lab |
X |
1.00 |
15.59 |
15.11 |
16.80 |
15.11 |
15.80 |
1.35 |
790292 |
126.19 |
1996 |
26.33 |
21.90 |
5.35 |
|
539206 |
Genomic Vall |
XT |
10.00 |
36.53 |
37.99 |
37.99 |
34.71 |
34.71 |
-4.98 |
2181 |
0.77 |
26 |
10.09 |
50.14 |
20.65 |
|
542851 |
Gensol Engg. |
B |
10.00 |
916.85 |
909.55 |
934.80 |
876.60 |
880.65 |
-3.95 |
82468 |
735.10 |
4572 |
79.05 |
1377.10 |
311.99 |
|
538961 |
Genus Paper |
B |
1.00 |
18.07 |
18.02 |
19.13 |
18.02 |
18.52 |
2.49 |
233762 |
43.57 |
1063 |
168.36 |
28.44 |
12.70 |
|
530343 |
Genus Power |
A1 |
1.00 |
234.75 |
235.65 |
242.10 |
228.00 |
230.20 |
-1.94 |
120040 |
282.28 |
2831 |
116.26 |
343.80 |
80.51 |
|
532425 |
Genus Prime |
X |
2.00 |
16.07 |
15.95 |
16.80 |
15.51 |
16.03 |
-0.25 |
15588 |
2.55 |
46 |
-12.05 |
26.46 |
8.50 |
|
532285 |
Geojit Finl. |
B |
1.00 |
64.46 |
63.43 |
66.75 |
63.43 |
64.26 |
-0.31 |
86981 |
56.76 |
905 |
12.50 |
89.92 |
39.10 |
|
500173 |
GFL |
B |
1.00 |
68.85 |
70.23 |
71.15 |
67.25 |
67.87 |
-1.42 |
9879 |
6.86 |
223 |
0.33 |
118.10 |
46.50 |
|
531399 |
GG Automativ |
X |
10.00 |
100.55 |
105.57 |
105.57 |
99.05 |
103.57 |
3.00 |
21898 |
22.84 |
300 |
22.96 |
145.80 |
28.62 |
|
505250 |
GG Dandekar |
X |
1.00 |
102.20 |
100.00 |
102.50 |
96.70 |
101.10 |
-1.08 |
926 |
0.91 |
12 |
-13.25 |
162.80 |
45.45 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540614 |
GG Engineer. |
T |
1.00 |
1.85 |
1.85 |
1.90 |
1.80 |
1.84 |
-0.54 |
4889207 |
91.18 |
5715 |
18.40 |
2.97 |
0.74 |
|
500171 |
GHCL |
A1 |
10.00 |
443.60 |
450.90 |
450.90 |
441.65 |
443.30 |
-0.07 |
355480 |
1588.99 |
1058 |
4.74 |
659.00 |
434.95 |
|
543918 |
GHCL Textile |
B |
2.00 |
76.61 |
78.24 |
78.40 |
75.30 |
75.50 |
-1.45 |
38087 |
28.89 |
329 |
48.71 |
97.95 |
60.00 |
|
542918 |
Gian Life |
B |
10.00 |
24.37 |
24.99 |
24.99 |
23.65 |
24.46 |
0.37 |
307087 |
75.18 |
205 |
23.75 |
29.00 |
16.98 |
|
511676 |
GIC Housing |
B |
10.00 |
201.65 |
204.90 |
207.50 |
200.85 |
201.40 |
-0.12 |
15247 |
31.24 |
444 |
7.23 |
292.45 |
146.10 |
|
540755 |
GIC India |
A1 |
5.00 |
331.85 |
332.00 |
342.00 |
325.45 |
329.95 |
-0.57 |
122748 |
410.87 |
3333 |
8.47 |
467.00 |
128.60 |
|
538788 |
Gilada Fin. |
X |
5.00 |
10.39 |
10.70 |
11.90 |
10.30 |
10.73 |
3.27 |
16859 |
1.79 |
87 |
7.06 |
16.80 |
9.00 |
|
532716 |
Gillanders A |
T |
10.00 |
72.56 |
73.00 |
74.50 |
71.95 |
73.33 |
1.06 |
16445 |
12.08 |
89 |
-4.50 |
158.70 |
58.26 |
|
507815 |
Gillette (I) |
A1 |
10.00 |
6560.10 |
6581.85 |
6646.35 |
6499.90 |
6522.35 |
-0.58 |
740 |
48.72 |
346 |
54.35 |
7318.10 |
4235.20 |
|
531744 |
Gini Silk Mi |
X |
10.00 |
76.09 |
78.00 |
78.00 |
72.35 |
76.83 |
0.97 |
38 |
0.03 |
7 |
12.64 |
89.13 |
29.05 |
|
590025 |
Ginni Filam. |
B |
10.00 |
30.23 |
31.25 |
31.50 |
30.24 |
30.25 |
0.07 |
14679 |
4.55 |
230 |
-5.49 |
45.28 |
16.70 |
|
539013 |
Gita Renew.E |
XT |
10.00 |
161.40 |
158.20 |
158.20 |
158.20 |
158.20 |
-1.98 |
776 |
1.23 |
35 |
439.44 |
310.30 |
70.00 |
|
531758 |
GK Consult. |
X |
10.00 |
9.50 |
9.30 |
9.30 |
9.30 |
9.30 |
-2.11 |
61 |
0.01 |
3 |
44.29 |
11.85 |
6.55 |
|
533212 |
GKB Ophthalm |
X |
10.00 |
88.94 |
92.80 |
92.80 |
84.22 |
87.22 |
-1.93 |
33275 |
29.14 |
74 |
-10.60 |
127.95 |
74.10 |
|
542666 |
GKP Printing |
B |
10.00 |
9.75 |
9.26 |
9.98 |
9.16 |
9.48 |
-2.77 |
60302 |
5.64 |
355 |
79.00 |
16.60 |
9.16 |
|
543245 |
Gland Pharma |
A1 |
1.00 |
1819.75 |
1830.20 |
1850.00 |
1805.70 |
1841.90 |
1.22 |
5502 |
100.70 |
727 |
46.05 |
2195.75 |
861.50 |
|
500660 |
GlaxoSmith.P |
A1 |
10.00 |
1881.70 |
1888.45 |
1963.15 |
1888.45 |
1943.10 |
3.26 |
18731 |
363.40 |
1739 |
62.24 |
2649.95 |
1228.00 |
|
543322 |
Glenmark Lif |
A1 |
2.00 |
775.20 |
779.00 |
781.00 |
761.50 |
775.30 |
0.01 |
9025 |
69.56 |
1059 |
18.29 |
904.20 |
375.95 |
|
532296 |
Glenmark Pha |
A1 |
1.00 |
963.00 |
961.00 |
968.10 |
954.50 |
957.50 |
-0.57 |
21109 |
203.05 |
1309 |
-37.97 |
974.05 |
444.30 |
|
513528 |
Glittek Gran |
X |
5.00 |
3.16 |
3.04 |
3.06 |
3.04 |
3.05 |
-3.48 |
700 |
0.02 |
6 |
-3.11 |
5.44 |
2.39 |
|
543520 |
Glob.Longlif |
M |
10.00 |
40.15 |
40.00 |
44.49 |
39.05 |
39.05 |
-2.74 |
12000 |
4.90 |
12 |
39.44 |
61.70 |
36.25 |
|
501848 |
Glob.Offshr. |
XT |
10.00 |
44.66 |
45.50 |
45.50 |
42.51 |
43.52 |
-2.55 |
23662 |
10.39 |
111 |
0.20 |
70.39 |
19.55 |
|
533104 |
Glob.Spirits |
A1 |
10.00 |
674.15 |
674.25 |
698.30 |
656.10 |
664.80 |
-1.39 |
83666 |
571.38 |
4446 |
10.77 |
1326.25 |
656.10 |
|
530263 |
Global Cap. |
X |
1.00 |
0.86 |
0.84 |
0.86 |
0.82 |
0.83 |
-3.49 |
887213 |
7.36 |
465 |
-27.67 |
2.37 |
0.73 |
|
543654 |
Global Healt |
A1 |
2.00 |
1339.55 |
1358.50 |
1358.50 |
1284.70 |
1323.70 |
-1.18 |
9807 |
129.29 |
1035 |
78.65 |
1513.75 |
472.60 |
|
543829 |
Global Surf. |
B |
10.00 |
221.70 |
227.40 |
232.75 |
227.40 |
230.45 |
3.95 |
7486 |
17.23 |
155 |
70.05 |
331.55 |
152.55 |
|
532773 |
Global Vec.H |
T |
10.00 |
126.00 |
126.00 |
126.40 |
123.00 |
123.05 |
-2.34 |
4403 |
5.52 |
32 |
33.62 |
149.70 |
50.40 |
|
540654 |
Globalspace |
T |
10.00 |
19.45 |
20.35 |
20.42 |
18.48 |
18.49 |
-4.94 |
162651 |
30.65 |
270 |
-205.44 |
26.99 |
13.78 |
|
540266 |
Globe Comm. |
Z |
10.00 |
26.19 |
27.49 |
27.49 |
27.49 |
27.49 |
4.96 |
5168 |
1.42 |
26 |
5.76 |
51.80 |
20.20 |
|
526025 |
Globus Power |
X |
10.00 |
15.39 |
15.39 |
15.55 |
14.64 |
14.66 |
-4.74 |
11047 |
1.64 |
80 |
13.33 |
21.33 |
8.26 |
|
542351 |
Gloster |
X |
10.00 |
816.85 |
818.00 |
850.00 |
815.10 |
819.00 |
0.26 |
3931 |
32.52 |
126 |
35.80 |
998.70 |
555.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
507488 |
GM Breweries |
B |
10.00 |
640.15 |
643.00 |
648.70 |
624.55 |
633.25 |
-1.08 |
7130 |
45.32 |
451 |
11.58 |
808.40 |
509.00 |
|
543239 |
GM Polyplast |
M |
10.00 |
170.00 |
166.05 |
169.50 |
164.90 |
169.50 |
-0.29 |
32200 |
53.34 |
25 |
98.55 |
203.90 |
106.00 |
|
505255 |
GMM Pfaudler |
A1 |
2.00 |
1214.45 |
1214.95 |
1255.00 |
1214.95 |
1235.75 |
1.75 |
45284 |
562.07 |
3312 |
28.30 |
1896.75 |
1201.10 |
|
532754 |
GMR Airports |
A1 |
1.00 |
79.76 |
81.30 |
82.25 |
80.30 |
81.62 |
2.33 |
756984 |
615.49 |
5917 |
-59.14 |
94.30 |
37.47 |
|
543490 |
GMR Power U |
B |
10.00 |
43.99 |
44.90 |
45.65 |
42.37 |
42.76 |
-2.80 |
226196 |
98.63 |
1822 |
-1.75 |
61.20 |
14.35 |
|
540124 |
GNA Axles |
B |
10.00 |
387.70 |
385.50 |
394.95 |
379.65 |
380.85 |
-1.77 |
20473 |
79.28 |
930 |
13.95 |
582.05 |
365.52 |
|
500670 |
GNFC |
A1 |
10.00 |
629.20 |
630.60 |
635.35 |
623.45 |
624.80 |
-0.70 |
15149 |
95.11 |
856 |
13.81 |
814.85 |
486.90 |
|
513536 |
GNRL |
XT |
10.00 |
15.23 |
15.23 |
15.61 |
14.51 |
15.00 |
-1.51 |
64942 |
9.79 |
325 |
-50.00 |
31.10 |
12.27 |
|
543401 |
Go Fashion |
A1 |
10.00 |
1139.80 |
1136.65 |
1250.00 |
1127.30 |
1202.10 |
5.47 |
7854 |
92.28 |
1308 |
366.49 |
1403.95 |
928.25 |
|
509567 |
Goa Carbon |
B |
10.00 |
742.25 |
745.00 |
754.70 |
737.00 |
737.40 |
-0.65 |
3914 |
29.31 |
299 |
8.29 |
928.70 |
393.40 |
|
542850 |
Goblin India |
MT |
10.00 |
48.17 |
48.25 |
48.80 |
45.90 |
46.49 |
-3.49 |
118000 |
55.17 |
30 |
17.41 |
82.44 |
36.01 |
|
506480 |
GOCL Corp |
B |
2.00 |
377.80 |
453.35 |
453.35 |
407.95 |
453.35 |
20.00 |
592106 |
2509.38 |
8916 |
39.35 |
640.00 |
284.80 |
|
530317 |
Godavari Drg |
X |
10.00 |
92.20 |
94.05 |
94.05 |
91.40 |
92.95 |
0.81 |
14169 |
13.13 |
78 |
16.60 |
114.00 |
73.31 |
|
532734 |
Godawari Pow |
A1 |
5.00 |
731.10 |
738.40 |
773.50 |
731.75 |
758.35 |
3.73 |
40932 |
311.32 |
2015 |
12.05 |
844.55 |
342.20 |
|
500163 |
Godfrey Phil |
A1 |
2.00 |
3078.65 |
3124.65 |
3132.25 |
3062.00 |
3087.90 |
0.30 |
6391 |
198.22 |
968 |
19.68 |
3687.65 |
1605.05 |
|
540743 |
Godrej Agrov |
A1 |
10.00 |
485.40 |
485.80 |
495.90 |
484.85 |
486.65 |
0.26 |
22925 |
111.98 |
1460 |
28.05 |
581.60 |
393.45 |
|
532424 |
Godrej Cons. |
A1 |
1.00 |
1235.15 |
1211.45 |
1258.50 |
1211.45 |
1251.70 |
1.34 |
25594 |
318.77 |
2097 |
71.73 |
1299.90 |
896.85 |
|
500164 |
Godrej Inds. |
A1 |
1.00 |
772.35 |
787.40 |
787.40 |
755.65 |
780.40 |
1.04 |
3306 |
25.57 |
368 |
39.12 |
911.15 |
395.20 |
|
533150 |
Godrej Prop. |
A1 |
5.00 |
2276.85 |
2299.35 |
2315.70 |
2250.00 |
2299.05 |
0.98 |
11540 |
264.73 |
1304 |
95.95 |
2541.00 |
1005.70 |
|
543538 |
Goel Food |
M |
10.00 |
152.85 |
152.00 |
152.00 |
152.00 |
152.00 |
-0.56 |
800 |
1.22 |
1 |
-5066.67 |
223.45 |
107.40 |
|
538787 |
Goenka Busin |
X |
10.00 |
6.10 |
6.10 |
6.28 |
5.65 |
5.65 |
-7.38 |
3905 |
0.24 |
23 |
-40.36 |
8.39 |
4.65 |
|
533189 |
Goenka Diamn |
Z |
1.00 |
0.80 |
0.80 |
0.84 |
0.76 |
0.80 |
0.00 |
174536 |
1.37 |
116 |
-8.89 |
1.10 |
0.71 |
|
531600 |
Gogia Cap.Se |
XT |
10.00 |
115.35 |
120.80 |
120.80 |
113.39 |
113.39 |
-1.70 |
697 |
0.82 |
23 |
-3.39 |
161.00 |
58.52 |
|
532957 |
Gokak Textil |
X |
10.00 |
115.25 |
118.70 |
118.75 |
112.00 |
117.70 |
2.13 |
564 |
0.65 |
17 |
5.09 |
145.66 |
20.36 |
|
532630 |
Gokaldas Exp |
A1 |
5.00 |
719.25 |
718.15 |
726.30 |
701.00 |
707.90 |
-1.58 |
11157 |
80.02 |
887 |
32.08 |
1022.00 |
347.45 |
|
539725 |
Gokul Agro R |
B |
2.00 |
110.00 |
110.00 |
111.75 |
108.50 |
109.00 |
-0.91 |
9178 |
10.16 |
221 |
12.43 |
135.00 |
94.90 |
|
532980 |
Gokul Refoil |
T |
2.00 |
35.76 |
35.00 |
36.95 |
34.10 |
34.92 |
-2.35 |
32677 |
11.68 |
182 |
58.20 |
64.54 |
25.40 |
|
590095 |
Gold BeES |
E |
1.00 |
56.21 |
56.21 |
56.69 |
56.21 |
56.63 |
0.75 |
250093 |
141.46 |
930 |
-- |
56.95 |
48.15 |
|
538542 |
Goldcoin Hea |
X |
10.00 |
7.80 |
7.80 |
7.80 |
7.05 |
7.70 |
-1.28 |
448 |
0.03 |
10 |
-7.00 |
9.35 |
5.26 |
|
500151 |
Golden Tobac |
Z |
10.00 |
39.03 |
38.00 |
38.86 |
37.08 |
37.95 |
-2.77 |
2977 |
1.12 |
27 |
9.66 |
64.70 |
37.08 |
|
526729 |
Goldiam Int. |
B |
2.00 |
169.90 |
170.75 |
175.95 |
169.05 |
170.65 |
0.44 |
88166 |
152.49 |
1400 |
20.84 |
216.55 |
120.05 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
531360 |
Golecha Glob |
XT |
10.00 |
19.23 |
18.65 |
20.19 |
18.33 |
20.09 |
4.47 |
26190 |
4.94 |
19 |
-5.34 |
25.92 |
12.01 |
|
513309 |
Golkonda Alu |
X |
10.00 |
14.42 |
15.07 |
15.07 |
14.31 |
14.34 |
-0.55 |
20836 |
3.00 |
64 |
5.60 |
22.56 |
12.35 |
|
523676 |
Golkunda Dia |
XT |
10.00 |
157.85 |
161.05 |
162.95 |
151.00 |
155.00 |
-1.81 |
8374 |
13.03 |
127 |
14.19 |
275.00 |
85.65 |
|
530655 |
Goodluck (I) |
B |
2.00 |
834.85 |
848.55 |
891.00 |
848.55 |
874.60 |
4.76 |
9708 |
83.62 |
527 |
22.58 |
1168.80 |
365.60 |
|
500166 |
Goodricke |
X |
10.00 |
167.50 |
167.50 |
168.45 |
160.00 |
163.05 |
-2.66 |
14841 |
24.45 |
219 |
-9.08 |
225.00 |
160.00 |
|
500168 |
Goodyear (I) |
B |
10.00 |
1113.75 |
1120.10 |
1135.00 |
1100.00 |
1102.10 |
-1.05 |
20859 |
231.92 |
1440 |
19.16 |
1451.10 |
1041.00 |
|
531913 |
Gopal Iron & |
X |
10.00 |
6.79 |
6.70 |
6.97 |
6.46 |
6.64 |
-2.21 |
33066 |
2.22 |
206 |
55.33 |
11.38 |
4.88 |
|
531608 |
Gorani Inds. |
XT |
10.00 |
115.55 |
112.65 |
116.05 |
111.00 |
111.10 |
-3.85 |
1365 |
1.53 |
53 |
370.33 |
209.00 |
109.15 |
|
530709 |
Gowra Leasng |
X |
10.00 |
38.09 |
37.33 |
37.33 |
36.19 |
36.19 |
-4.99 |
1542 |
0.57 |
19 |
5.15 |
51.57 |
16.80 |
|
541152 |
Goyal Alumin |
T |
1.00 |
8.95 |
9.05 |
9.05 |
8.52 |
8.53 |
-4.69 |
50870 |
4.38 |
268 |
47.39 |
47.55 |
7.20 |
|
530663 |
Goyal Asso. |
X |
1.00 |
1.75 |
1.79 |
2.09 |
1.66 |
1.76 |
0.57 |
452140 |
8.22 |
337 |
13.54 |
3.32 |
1.38 |
|
532543 |
GP Petro. |
B |
5.00 |
60.95 |
61.06 |
62.50 |
60.00 |
60.50 |
-0.74 |
39016 |
23.86 |
353 |
12.55 |
90.05 |
30.90 |
|
544131 |
GPT Health |
B |
10.00 |
177.10 |
177.40 |
178.80 |
170.65 |
176.45 |
-0.37 |
51192 |
89.15 |
1051 |
34.73 |
219.70 |
139.60 |
|
533761 |
GPT Infraprj |
B |
10.00 |
152.95 |
154.70 |
160.05 |
153.20 |
154.60 |
1.08 |
5944 |
9.30 |
212 |
17.27 |
209.85 |
42.90 |
|
543317 |
GR InfraPro. |
A1 |
5.00 |
1271.65 |
1274.70 |
1319.95 |
1274.35 |
1308.15 |
2.87 |
3236 |
42.10 |
624 |
17.45 |
1381.60 |
952.60 |
|
532482 |
Granules (I) |
A1 |
1.00 |
429.80 |
430.00 |
434.10 |
426.05 |
429.95 |
0.03 |
13009 |
55.98 |
588 |
27.01 |
480.50 |
267.85 |
|
509488 |
Graphite Ind |
A1 |
2.00 |
605.75 |
609.90 |
614.00 |
601.00 |
603.45 |
-0.38 |
20489 |
124.58 |
1025 |
14.36 |
652.30 |
251.75 |
|
500300 |
Grasim Inds. |
A1 |
2.00 |
2206.05 |
2216.65 |
2308.90 |
2211.85 |
2288.50 |
3.74 |
680193 |
15537.96 |
2734 |
26.80 |
2308.90 |
1601.00 |
|
526751 |
Gratex Inds. |
XT |
10.00 |
18.62 |
18.62 |
19.17 |
17.69 |
17.71 |
-4.89 |
1113 |
0.21 |
10 |
49.19 |
24.00 |
12.55 |
|
505710 |
Grauer & Wei |
B |
1.00 |
175.30 |
177.00 |
180.10 |
175.15 |
176.55 |
0.71 |
165741 |
295.92 |
1491 |
28.85 |
204.80 |
89.98 |
|
509546 |
Graviss Hosp |
XT |
2.00 |
47.34 |
49.69 |
49.70 |
45.26 |
49.70 |
4.99 |
3710 |
1.82 |
27 |
65.39 |
66.30 |
19.51 |
|
533282 |
Gravita |
A1 |
2.00 |
994.60 |
995.85 |
1009.00 |
981.60 |
997.90 |
0.33 |
34606 |
344.60 |
2295 |
29.45 |
1167.05 |
466.15 |
|
532015 |
Gravity (I) |
X |
10.00 |
4.02 |
4.02 |
4.22 |
4.02 |
4.12 |
2.49 |
346 |
0.01 |
9 |
-1.21 |
6.00 |
3.06 |
|
501455 |
Greaves Cott |
A1 |
2.00 |
124.75 |
125.70 |
128.50 |
125.70 |
126.45 |
1.36 |
86199 |
109.47 |
867 |
-26.40 |
175.50 |
121.00 |
|
531737 |
Greencrest F |
XT |
1.00 |
0.93 |
0.93 |
0.94 |
0.92 |
0.92 |
-1.08 |
347695 |
3.21 |
554 |
5.11 |
1.32 |
0.60 |
|
538979 |
Greenlam Ind |
A1 |
1.00 |
499.60 |
506.55 |
509.05 |
499.15 |
501.00 |
0.28 |
1702 |
8.58 |
226 |
44.57 |
626.15 |
282.60 |
|
542857 |
Greenpanel I |
A1 |
1.00 |
313.20 |
319.55 |
319.55 |
312.25 |
314.60 |
0.45 |
12991 |
40.99 |
591 |
21.21 |
449.80 |
255.00 |
|
526797 |
Greenply Ind |
B |
1.00 |
229.70 |
232.30 |
233.35 |
229.00 |
230.40 |
0.30 |
12243 |
28.37 |
373 |
54.08 |
280.00 |
136.50 |
|
543324 |
Gretex Corp. |
M |
10.00 |
360.65 |
372.00 |
372.00 |
366.00 |
367.00 |
1.76 |
3645 |
13.48 |
9 |
564.62 |
451.50 |
174.25 |
|
506076 |
Grind Norton |
A1 |
5.00 |
1932.75 |
1929.95 |
1939.05 |
1889.60 |
1899.10 |
-1.74 |
5294 |
100.99 |
1258 |
53.88 |
2494.55 |
1758.45 |
|
531449 |
GRM Overseas |
B |
2.00 |
122.05 |
123.00 |
124.35 |
117.85 |
118.70 |
-2.74 |
31827 |
38.27 |
574 |
14.01 |
231.35 |
114.15 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
539522 |
Grovy |
X |
10.00 |
116.40 |
110.60 |
116.40 |
110.60 |
116.40 |
0.00 |
10 |
0.01 |
6 |
36.60 |
120.00 |
72.93 |
|
539222 |
Growington |
T |
1.00 |
6.02 |
6.24 |
6.32 |
6.10 |
6.27 |
4.15 |
2613937 |
162.48 |
1527 |
-- |
23.60 |
5.90 |
|
509152 |
GRP |
B |
10.00 |
6530.00 |
6550.00 |
6550.00 |
6496.20 |
6496.20 |
-0.52 |
37 |
2.42 |
7 |
62.97 |
6899.00 |
2575.00 |
|
513059 |
GS Auto Int |
XT |
5.00 |
34.50 |
34.00 |
35.99 |
32.85 |
34.28 |
-0.64 |
11675 |
3.98 |
79 |
-58.10 |
46.46 |
13.55 |
|
538057 |
GS CPSE ET G |
A1 |
10.00 |
78.79 |
78.93 |
80.40 |
78.33 |
79.92 |
1.43 |
74162 |
59.17 |
643 |
-- |
84.95 |
38.15 |
|
511543 |
GSB Finance |
XT |
10.00 |
16.00 |
15.68 |
15.68 |
15.20 |
15.20 |
-5.00 |
963 |
0.15 |
21 |
6.15 |
20.05 |
8.25 |
|
500690 |
GSFC |
A1 |
2.00 |
197.10 |
199.75 |
202.25 |
195.00 |
195.65 |
-0.74 |
195002 |
387.78 |
2347 |
10.20 |
322.45 |
116.30 |
|
530469 |
GSL Secur. |
XT |
10.00 |
11.33 |
10.77 |
10.78 |
10.77 |
10.78 |
-4.85 |
6022 |
0.65 |
15 |
179.67 |
14.41 |
4.37 |
|
532951 |
GSS Infotech |
T |
10.00 |
128.05 |
128.00 |
129.80 |
123.00 |
125.50 |
-1.99 |
5246 |
6.57 |
44 |
-1394.44 |
230.95 |
119.95 |
|
500160 |
GTL |
T |
10.00 |
9.73 |
9.54 |
9.80 |
9.25 |
9.39 |
-3.49 |
415508 |
39.14 |
721 |
0.19 |
19.70 |
4.70 |
|
532775 |
GTL Infrast. |
B |
10.00 |
1.59 |
1.59 |
1.66 |
1.59 |
1.60 |
0.63 |
52094601 |
847.18 |
3478 |
-1.65 |
2.65 |
0.65 |
|
500170 |
GTN Inds. |
XT |
10.00 |
30.97 |
31.00 |
31.35 |
29.43 |
29.91 |
-3.42 |
27404 |
8.19 |
166 |
-8.50 |
63.00 |
23.75 |
|
532744 |
GTN Textiles |
X |
10.00 |
11.84 |
11.84 |
12.46 |
11.28 |
11.65 |
-1.60 |
1081 |
0.13 |
25 |
-0.58 |
15.00 |
10.01 |
|
540602 |
GTPL Hathway |
B |
10.00 |
170.45 |
171.30 |
172.40 |
164.40 |
166.90 |
-2.08 |
12759 |
21.48 |
344 |
22.86 |
217.65 |
93.65 |
|
539479 |
GTV Engg. |
XT |
10.00 |
458.85 |
475.00 |
475.00 |
438.00 |
458.95 |
0.02 |
4172 |
18.80 |
82 |
22.41 |
639.90 |
216.50 |
|
509079 |
Gufic Bio Sc |
B |
1.00 |
285.80 |
288.15 |
288.65 |
281.50 |
283.15 |
-0.93 |
10493 |
29.89 |
358 |
32.58 |
364.00 |
177.10 |
|
540938 |
Guj. Hy-Spin |
M |
10.00 |
11.40 |
11.40 |
11.40 |
11.40 |
11.40 |
0.00 |
10000 |
1.14 |
1 |
126.67 |
15.80 |
8.50 |
|
530001 |
Guj.Alkalies |
A1 |
10.00 |
676.95 |
689.75 |
692.25 |
666.00 |
673.05 |
-0.58 |
13777 |
93.55 |
1139 |
-41.32 |
869.60 |
559.60 |
|
524226 |
Guj.Amb.Exp. |
A1 |
1.00 |
158.20 |
160.25 |
163.50 |
157.95 |
159.40 |
0.76 |
107482 |
174.37 |
2012 |
22.58 |
210.37 |
114.72 |
|
522217 |
Guj.Apollo I |
T |
10.00 |
213.35 |
219.95 |
224.00 |
211.80 |
213.60 |
0.12 |
3749 |
8.23 |
57 |
20.66 |
333.00 |
179.10 |
|
513507 |
Guj.Contain. |
P |
10.00 |
164.85 |
158.00 |
164.85 |
158.00 |
158.25 |
-4.00 |
3600 |
5.79 |
10 |
9.49 |
220.00 |
120.00 |
|
514386 |
Guj.Cotex |
X |
5.00 |
3.23 |
3.25 |
3.28 |
3.25 |
3.25 |
0.62 |
16916 |
0.55 |
50 |
108.33 |
5.45 |
2.41 |
|
526965 |
Guj.Craft In |
XT |
10.00 |
101.50 |
101.00 |
101.00 |
101.00 |
101.00 |
-0.49 |
4154 |
4.20 |
12 |
15.73 |
181.00 |
68.00 |
|
511441 |
Guj.Credit |
XT |
10.00 |
20.79 |
19.77 |
19.78 |
19.76 |
19.76 |
-4.95 |
2089 |
0.41 |
20 |
41.17 |
37.44 |
18.25 |
|
507960 |
Guj.Hotels |
X |
10.00 |
171.45 |
174.50 |
176.70 |
171.05 |
174.05 |
1.52 |
2968 |
5.12 |
39 |
14.24 |
238.90 |
125.70 |
|
517300 |
Guj.Ind.Pow. |
B |
10.00 |
164.50 |
166.20 |
167.05 |
162.15 |
163.15 |
-0.82 |
36733 |
60.71 |
707 |
12.50 |
237.20 |
71.62 |
|
524238 |
Guj.Inj(Ker) |
XT |
10.00 |
10.43 |
9.95 |
9.95 |
9.95 |
9.95 |
-4.60 |
100 |
0.01 |
1 |
99.50 |
15.76 |
6.32 |
|
517372 |
Guj.Intrux |
X |
10.00 |
264.45 |
271.00 |
277.00 |
253.00 |
258.40 |
-2.29 |
4191 |
11.26 |
128 |
13.49 |
398.75 |
138.05 |
|
531341 |
Guj.Investa |
X |
10.00 |
12.59 |
12.59 |
12.59 |
12.59 |
12.59 |
0.00 |
7 |
0.00 |
1 |
114.45 |
19.60 |
8.43 |
|
500174 |
Guj.Lease Fi |
T |
10.00 |
8.52 |
8.10 |
8.10 |
8.10 |
8.10 |
-4.93 |
14907 |
1.21 |
31 |
73.64 |
11.90 |
2.35 |
|
532181 |
Guj.Mineral |
A1 |
2.00 |
347.45 |
351.65 |
358.75 |
342.00 |
343.90 |
-1.02 |
230482 |
807.29 |
4681 |
12.68 |
505.00 |
123.20 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
506858 |
Guj.Petrosyn |
X |
10.00 |
49.98 |
52.24 |
52.24 |
48.00 |
48.65 |
-2.66 |
3982 |
1.99 |
49 |
37.14 |
90.40 |
29.02 |
|
533248 |
Guj.Pipavav |
A1 |
10.00 |
217.40 |
217.75 |
221.50 |
208.00 |
212.55 |
-2.23 |
387672 |
840.45 |
4419 |
27.50 |
224.00 |
105.20 |
|
517288 |
Guj.Poly-Avx |
X |
10.00 |
57.87 |
57.62 |
60.60 |
57.11 |
59.03 |
2.00 |
10370 |
6.07 |
102 |
17.21 |
107.90 |
29.10 |
|
523836 |
Guj.Raffia |
T |
10.00 |
44.30 |
43.42 |
43.42 |
43.42 |
43.42 |
-1.99 |
1040 |
0.45 |
3 |
38.42 |
64.25 |
23.75 |
|
532702 |
Guj.St.Petro |
A1 |
10.00 |
353.20 |
352.45 |
357.90 |
349.00 |
356.20 |
0.85 |
41053 |
144.67 |
1370 |
12.90 |
407.30 |
254.75 |
|
532160 |
Guj.Stat.Fin |
T |
10.00 |
27.16 |
27.30 |
28.28 |
25.82 |
25.98 |
-4.34 |
33223 |
8.97 |
321 |
-1.92 |
39.96 |
5.80 |
|
524314 |
Guj.Terc Lab |
X |
10.00 |
50.43 |
52.95 |
52.95 |
52.95 |
52.95 |
5.00 |
15043 |
7.97 |
33 |
-59.49 |
52.95 |
16.10 |
|
506879 |
Guj.Themis.B |
T |
1.00 |
386.20 |
387.00 |
400.05 |
386.00 |
396.10 |
2.56 |
64390 |
253.92 |
741 |
52.32 |
400.05 |
132.40 |
|
513337 |
Guj.Toolroom |
XT |
1.00 |
42.63 |
43.63 |
44.70 |
40.50 |
40.50 |
-5.00 |
179360 |
74.88 |
932 |
28.52 |
62.97 |
8.92 |
|
542812 |
Gujarat Flur |
A1 |
10.00 |
3108.80 |
3199.75 |
3199.75 |
3065.00 |
3097.40 |
-0.37 |
4584 |
142.73 |
980 |
5.11 |
3920.00 |
2549.95 |
|
539336 |
Gujarat Gas |
A1 |
2.00 |
541.70 |
548.95 |
548.95 |
538.80 |
544.25 |
0.47 |
23170 |
125.97 |
1275 |
33.95 |
620.60 |
397.20 |
|
506640 |
Gujchem Dist |
XT |
1.00 |
75.65 |
79.43 |
79.43 |
79.43 |
79.43 |
5.00 |
302 |
0.24 |
6 |
45.39 |
101.00 |
45.32 |
|
538567 |
Gulf Oil Lub |
B |
2.00 |
956.55 |
975.60 |
975.60 |
934.90 |
939.15 |
-1.82 |
3539 |
33.57 |
526 |
16.26 |
1087.65 |
390.00 |
|
532457 |
Gulshan Poly |
B |
1.00 |
161.90 |
161.90 |
168.45 |
161.80 |
162.25 |
0.22 |
21162 |
34.81 |
561 |
39.67 |
274.95 |
158.05 |
|
523277 |
GV Films |
XT |
1.00 |
0.77 |
0.77 |
0.78 |
0.74 |
0.74 |
-3.90 |
2232466 |
16.77 |
2053 |
-37.00 |
1.20 |
0.31 |
|
532708 |
GVK Power |
B |
1.00 |
9.33 |
9.34 |
9.79 |
9.34 |
9.79 |
4.93 |
2234793 |
218.09 |
1510 |
18.13 |
17.00 |
1.98 |
|
530141 |
Gyan Develop |
XT |
10.00 |
27.66 |
27.11 |
27.11 |
27.11 |
27.11 |
-1.99 |
1 |
0.00 |
1 |
47.56 |
33.80 |
6.15 |
|
|