homenull

   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
B Companies Traded as on 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526594 B Nanji Ent. XT 10.00 9.10 9.55 9.55 9.55 9.55 4.95 125 0.01 2 14.92 16.53 7.58
508136 B&A XD 10.00 206.00 215.00 215.00 212.80 213.45 3.62 1260 2.71 17 18.81 357.65 161.25
531268 B2B Software XT 10.00 10.59 11.11 11.11 11.05 11.06 4.44 21 0.00 3 11.40 15.20 6.86
532989 Bafna Pharma T 10.00 24.25 25.20 25.30 25.20 25.25 4.12 1086 0.27 4 -2.03 35.80 20.00
532507 BAG Films B 2.00 4.92 5.17 5.17 4.90 4.92 0.00 59303 2.99 41 41.00 5.85 3.81
511724 Baid Leasing XD 10.00 101.30 101.75 101.90 101.75 101.90 0.59 2001 2.04 4 14.27 120.80 59.00
532977 Bajaj Auto A1 10.00 3231.85 3249.00 3249.00 3202.00 3215.20 -0.52 4264 137.52 346 24.00 3310.20 2510.00
533229 Bajaj Corp B 1.00 435.65 438.00 445.00 432.00 438.70 0.70 2354 10.32 147 29.95 450.00 340.00
500031 Bajaj Elec. A1 2.00 418.30 418.50 419.15 405.25 409.30 -2.15 21588 89.34 582 39.47 428.85 202.50
500034 Bajaj Fin. A1 2.00 1869.20 1878.00 1878.00 1834.55 1846.80 -1.20 16683 309.60 1145 49.21 1989.00 762.30
532978 Bajaj Finser A1 5.00 5310.65 5332.45 5342.50 5215.50 5299.70 -0.21 2079 110.31 336 34.34 5835.00 2515.95
539872 Bajaj Health M 10.00 296.00 310.00 310.00 310.00 310.00 4.73 1600 4.96 1 28.49 340.00 201.00
500032 Bajaj Hind.S B 1.00 14.34 14.30 14.49 14.22 14.29 -0.35 284128 40.70 326 26.96 18.44 12.90
500490 Bajaj Holdg. A1 10.00 2877.05 2890.00 2925.00 2890.00 2916.40 1.37 403 11.74 77 12.76 3003.40 1745.00
524824 Bal Pharma B 10.00 94.65 96.25 96.25 95.25 95.60 1.00 371 0.36 8 68.29 121.35 85.05
530999 Balaji Amine B 2.00 414.00 410.00 416.95 410.00 414.40 0.10 1774 7.34 73 16.38 439.80 271.10
532382 Balaji Tele. B 2.00 155.00 156.90 156.90 155.05 155.85 0.55 4943 7.71 90 -53.01 203.00 73.85
513142 Balasore All XC 5.00 81.10 84.70 88.80 83.80 85.65 5.61 1483011 1275.68 5232 7.25 88.80 33.15
502355 Balkrish Ind A1 2.00 1726.85 1730.00 1730.00 1695.00 1711.50 -0.89 1612 27.64 127 23.00 1774.80 900.00
539251 Balkrishna P B 10.00 74.80 76.95 77.80 75.75 76.20 1.87 1266 0.97 19 -2.75 109.80 67.00
500102 Ballarpur In B 2.00 12.11 12.01 12.29 12.00 12.23 0.99 69055 8.43 120 -0.82 22.70 11.30
532485 Balmer Law.I XC 10.00 400.20 407.00 410.00 399.00 402.30 0.52 3660 14.71 75 22.87 428.80 321.00
523319 Balmer Lawri B 10.00 222.55 224.20 226.50 222.00 223.75 0.54 9618 21.57 231 15.63 286.72 171.25
500038 Balrampur Ch A1 1.00 162.55 163.90 163.90 159.00 160.95 -0.98 15232 24.58 154 6.29 182.50 98.60
520127 Balurgh.Tech XT 10.00 3.81 3.85 3.86 3.85 3.86 1.31 2600 0.10 2 16.08 5.20 2.10
519295 Bambino Agro XT 10.00 221.55 231.40 231.40 225.00 225.30 1.69 1607 3.63 24 60.73 310.95 140.00
526849 Banaras Bead B 10.00 59.05 63.45 63.45 58.05 58.30 -1.27 510 0.30 7 22.86 102.45 37.50
509053 Banas Fin. XD 10.00 3.65 3.50 3.50 3.50 3.50 -4.11 25 0.00 1 -0.85 8.80 3.50
500039 Banco Prod. B 2.00 219.05 219.00 219.95 216.25 217.45 -0.73 3917 8.53 90 20.23 255.60 156.60
532946 Bang Oversea B 10.00 33.75 34.05 34.95 34.05 34.90 3.41 140 0.05 8 7.93 52.40 20.65
590106 Bank BeES B 10.00 2468.40 2465.00 2480.00 2436.75 2451.10 -0.70 38 0.93 13 -- 2556.75 1780.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532674 Bann.Aman.Sp B 10.00 311.00 305.05 305.05 305.05 305.05 -1.91 37 0.11 1 22.87 356.00 250.00
503722 Banswara Syn B 10.00 136.15 140.45 140.45 136.15 136.15 0.00 210 0.29 7 8.57 261.00 121.05
532916 Barak Valley T 10.00 26.50 27.80 27.80 27.80 27.80 4.91 50 0.01 1 -61.78 43.00 20.25
532694 Bartronics B 10.00 14.34 14.70 14.75 14.25 14.45 0.77 35217 5.13 126 -0.88 24.90 11.51
524687 Basant Agro XD 1.00 7.68 7.94 7.94 7.65 7.78 1.30 35620 2.77 71 12.75 11.99 6.10
500042 BASF B 10.00 1745.45 1790.00 1790.00 1720.00 1736.20 -0.53 1018 17.75 137 -321.52 1865.00 988.50
500043 Bata (I) A1 5.00 800.60 808.00 808.00 784.25 792.40 -1.02 14875 118.29 537 60.40 808.00 400.00
522004 Batliboi XD 5.00 32.90 33.90 34.00 32.45 33.30 1.22 13961 4.64 80 -666.00 43.90 19.00
506285 Bayer CropSc A1 10.00 3736.75 3730.00 3794.00 3730.00 3779.35 1.14 117 4.41 35 49.21 5050.00 3680.15
537766 BC Power Con M 10.00 70.00 73.50 73.50 73.50 73.50 5.00 2000 1.47 1 272.22 81.00 22.05
517246 BCC Fuba XT 10.00 17.47 17.52 17.52 17.52 17.52 0.29 7550 1.32 3 -33.06 17.52 5.46
524332 BCL Inds & I XT 10.00 101.95 106.45 106.45 98.00 101.40 -0.54 2504 2.54 23 11.97 106.45 32.10
524828 BDH Inds. XT 10.00 64.00 64.70 67.00 64.70 65.70 2.66 2074 1.37 16 13.52 98.50 56.85
539447 Beardsell B 2.00 67.75 70.00 70.00 69.50 69.60 2.73 235 0.16 5 51.56 103.66 48.55
533270 Bedmutha Ind B 10.00 22.10 23.00 23.20 21.70 22.75 2.94 2075 0.47 8 -0.93 50.00 16.60
539546 Beekay Nirya XD 10.00 12.00 12.60 12.60 12.60 12.60 5.00 200 0.03 1 -20.32 20.14 10.99
539018 Beekay Steel XD 10.00 244.50 259.00 259.00 240.00 245.60 0.45 1367 3.38 23 10.73 266.00 94.90
539399 Bella Casa F M 10.00 195.00 199.95 199.95 199.95 199.95 2.54 1000 2.00 1 512.69 207.00 29.50
500048 BEML A1 10.00 1732.45 1731.00 1731.00 1676.60 1693.00 -2.28 20153 342.26 885 66.26 1947.45 770.15
509438 Benares Hotl XT 10.00 1111.00 1164.95 1165.00 1111.00 1162.15 4.60 215 2.50 15 25.22 1387.90 1010.00
533095 Bengal &Assm B 10.00 1875.45 1888.00 1950.00 1872.00 1881.35 0.31 622 11.82 74 74.48 1950.00 861.00
532230 Bengal Tea XD 10.00 50.75 53.10 53.10 50.05 50.80 0.10 550 0.29 7 -5.78 62.00 40.00
509480 Berger Paint A1 1.00 263.05 265.20 265.35 260.05 262.40 -0.25 10292 27.07 278 53.77 273.70 178.00
508664 Best E.Hotel XT 1.00 77.55 80.00 80.00 79.40 79.50 2.51 2800 2.23 3 993.75 81.00 27.00
538566 Best Steel XC 2.00 114.00 133.80 134.00 118.30 124.15 8.90 115387 143.37 450 44.98 134.00 57.20
512477 Betex (I) XD 10.00 62.60 59.50 59.50 59.50 59.50 -4.95 50 0.03 1 11.02 73.40 39.05
533303 BF Invest. B 5.00 231.80 233.35 234.00 225.50 227.60 -1.81 9865 22.63 193 48.12 262.30 117.00
532430 BF Utilities A1 5.00 404.40 406.00 407.00 394.45 397.15 -1.79 27845 111.22 574 397.15 585.20 313.20
532930 BGR Energy B 10.00 132.40 134.00 134.00 131.70 132.25 -0.11 2135 2.83 43 21.06 184.95 98.70
511501 Bha Bhu Fin XD 10.00 17.60 16.75 18.45 16.75 18.45 4.83 555 0.10 5 12.22 23.90 12.85
530803 Bhageria Ind B 5.00 299.25 300.05 303.20 296.00 299.05 -0.07 2332 6.98 74 12.34 452.80 228.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531719 Bhagira.Chem ST 10.00 296.45 288.00 305.00 288.00 299.90 1.16 2793 8.26 29 -74.23 324.35 120.25
504646 Bhagwati Aut XD 10.00 89.95 96.70 101.00 88.00 91.25 1.45 255 0.25 5 24.53 124.90 63.15
509449 Bhagwati Oxy XT 10.00 43.30 43.30 43.30 43.20 43.20 -0.23 50 0.02 5 13.50 53.55 26.20
512296 Bhagy.India B 2.00 36.95 37.80 38.80 36.95 37.30 0.95 35542 13.28 211 19.23 38.80 15.35
540621 Bhagya.Propr T 2.00 18.70 17.80 18.20 17.80 18.20 -2.67 751 0.14 7 -- 29.80 17.00
512608 Bhandari Hos B 1.00 3.73 3.75 3.80 3.70 3.74 0.27 99566 3.73 120 14.96 4.08 1.72
500052 Bhansali Eng B 1.00 113.35 113.95 114.00 111.60 112.20 -1.01 91390 103.00 775 30.99 120.90 20.85
531862 Bharat Agri XD 10.00 116.00 121.00 128.00 116.00 116.30 0.26 4906 5.73 34 -96.12 128.00 72.20
503960 Bharat Bijle B 10.00 1102.10 1102.00 1115.00 1092.00 1101.25 -0.08 1131 12.48 83 32.56 1498.70 727.75
500049 Bharat Elect A1 1.00 172.45 173.80 173.90 171.00 172.20 -0.14 79176 136.73 703 25.86 181.10 109.50
533228 Bharat Finan A1 10.00 1026.55 1028.20 1029.05 1009.50 1015.80 -1.05 9063 92.37 217 839.50 1046.50 465.40
500493 Bharat Forge A1 2.00 628.95 638.00 638.00 626.10 629.05 0.02 22156 139.70 621 45.92 659.00 382.97
505688 Bharat Gears B 10.00 141.95 142.10 147.65 140.25 142.80 0.60 2038 2.93 35 -90.96 192.45 83.45
524663 Bharat Immun XC 10.00 22.45 22.60 22.90 21.80 22.15 -1.34 34093 7.61 72 18.77 38.40 17.50
590021 Bharat Rasay B 10.00 3177.05 3320.95 3321.00 3200.00 3235.75 1.85 151 4.92 61 24.75 3699.00 1530.00
540700 Bharat Road B 10.00 177.45 178.00 179.60 177.15 178.60 0.65 2034 3.63 64 -20.30 218.65 171.10
523229 Bharat Seats XC 2.00 189.20 192.60 194.40 186.05 187.60 -0.85 12604 23.73 199 39.66 210.90 45.05
539799 Bharat Wire B 10.00 101.40 101.90 101.90 95.55 97.40 -3.94 23268 23.15 262 60.88 120.50 44.05
532609 Bharati Defe T 10.00 8.37 8.78 8.78 8.50 8.65 3.35 17431 1.52 39 -0.02 19.85 7.37
533499 Bharatiya Gl T 10.00 6.00 6.10 6.30 5.75 6.29 4.83 25966 1.58 49 20.97 22.13 4.28
532454 Bharti Artl A1 5.00 461.55 463.90 477.70 463.40 473.85 2.66 106336 501.89 1362 62.02 480.00 283.95
534816 Bharti Infra A1 10.00 460.85 470.00 470.00 458.10 460.50 -0.08 14019 64.68 290 32.09 481.90 283.10
526666 Bhartiya Int B 10.00 642.10 630.00 639.85 624.00 630.20 -1.85 4985 31.48 296 46.92 698.80 447.10
500103 BHEL A1 2.00 84.70 85.00 85.40 84.25 84.80 0.12 181136 153.97 1124 62.35 121.76 77.43
533108 Bhilwara Tec XD 1.00 19.29 19.01 20.50 19.01 20.06 3.99 62013 12.40 110 74.30 21.00 7.11
500055 Bhushan Stee B 2.00 57.75 58.85 58.85 57.80 58.20 0.78 27369 15.94 224 -0.33 102.80 38.00
540061 Bigbloc Cons B 10.00 97.35 97.25 100.00 97.25 99.65 2.36 8429 8.38 94 47.45 114.00 34.65
500058 Bihar Sponge XT 10.00 1.69 1.61 1.61 1.61 1.61 -4.73 150 0.00 1 -4.47 3.13 1.40
526853 Bilcare XC 10.00 48.65 49.50 50.35 48.05 49.00 0.72 18741 9.24 130 -0.51 83.95 44.00
505681 Bimetal Bear XC 10.00 487.35 490.00 498.00 490.00 490.00 0.54 441 2.17 21 29.73 533.95 343.00
500059 Binani Inds. B 10.00 78.75 80.05 80.45 78.75 79.90 1.46 4514 3.60 73 26.03 110.05 61.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514215 Binny XC 5.00 225.90 228.00 231.00 222.00 224.80 -0.49 8318 18.71 26 1.64 374.80 72.00
535620 Binny Mills XD 10.00 241.00 245.50 263.70 245.00 245.50 1.87 51 0.13 4 206.30 405.00 158.15
532523 Biocon A1 5.00 381.15 384.00 387.00 373.10 376.65 -1.18 29267 111.17 682 42.90 424.15 267.83
524396 Biofil Chem T 10.00 20.65 20.70 21.65 20.65 21.65 4.84 15181 3.26 25 18.99 25.70 6.35
532330 Biopac (I) XD 10.00 20.70 21.45 21.45 20.80 21.10 1.93 2092 0.44 14 91.74 31.90 12.60
538364 Birdhi Chand XC 1.00 7.80 7.41 7.41 7.41 7.41 -5.00 221 0.02 4 13.00 56.50 7.41
500060 Birla Cable B 10.00 58.65 59.70 61.00 58.40 60.00 2.30 50178 29.90 444 142.86 63.30 32.10
500335 Birla Corp. B 10.00 997.00 1015.15 1025.00 1007.00 1018.80 2.19 2111 21.50 218 53.20 1025.75 608.90
522105 Birla Precis XD 2.00 4.60 4.70 4.75 4.31 4.49 -2.39 4276 0.20 20 -0.88 6.96 2.95
532134 Bk of Baroda A1 2.00 136.80 137.05 137.10 134.15 135.05 -1.28 255289 346.52 1455 26.74 202.45 134.15
532149 Bk of India A1 10.00 136.45 137.00 137.00 133.50 134.50 -1.43 28002 37.88 231 -21.83 197.25 99.80
532525 Bk of Mahars B 10.00 24.60 25.85 25.85 24.80 25.00 1.63 8162 2.04 51 -2.27 40.70 24.55
532719 BL Kashyap B 1.00 41.90 42.75 42.75 41.65 41.95 0.12 7741 3.27 51 83.90 51.40 17.50
514183 Black Rose I XC 1.00 27.70 28.85 29.00 28.10 28.35 2.35 4296 1.22 35 28.93 32.00 20.20
532290 BLB T 1.00 6.71 7.01 7.01 7.01 7.01 4.47 101 0.01 1 77.89 8.77 4.41
506197 Bliss GVS Ph B 1.00 176.80 177.45 183.90 177.45 182.75 3.37 24396 44.28 371 18.50 202.75 117.50
526225 Bloom Dekor XD 10.00 54.95 55.00 55.00 53.00 54.10 -1.55 650 0.35 5 -11.51 84.90 35.00
540073 BLS Intnl. B 1.00 261.65 261.50 264.00 257.00 260.90 -0.29 13411 35.17 187 37.22 282.95 119.15
502761 Blue Blend(I B 10.00 28.65 28.75 29.00 28.70 28.95 1.05 1760 0.51 9 8.57 69.65 27.55
506981 Blue Chip Tx XD 10.00 85.05 84.90 87.75 84.50 84.80 -0.29 800 0.68 7 7.81 130.50 70.20
526612 Blue Dart Ex A1 10.00 4098.45 4061.55 4169.50 4061.55 4103.75 0.13 300 12.38 72 84.56 5422.00 3830.65
500067 Blue Star B 2.00 798.75 800.00 810.50 785.00 801.75 0.38 1312 10.53 101 59.04 828.00 435.00
523019 BN Rathi Sec XD 10.00 36.50 37.00 37.00 37.00 37.00 1.37 5000 1.85 3 10.31 41.65 20.00
500069 BNK Capital XD 10.00 123.85 130.00 132.00 122.00 124.85 0.81 9688 12.20 54 13.44 137.95 30.65
530809 BNR Udyog XT 10.00 28.55 28.95 29.00 28.00 28.85 1.05 7580 2.19 19 28.85 62.40 24.70
524370 Bodal Chem. B 2.00 174.05 174.90 175.70 173.55 174.40 0.20 16952 29.60 298 14.75 193.60 99.60
539122 Bodhtree Con XD 10.00 72.50 74.00 78.45 72.05 74.70 3.03 13068 9.78 62 54.93 87.95 22.50
501425 Bombay Burma A1 2.00 1726.35 1730.00 1730.00 1678.00 1692.80 -1.94 23475 400.21 1295 -9404.44 1735.35 452.80
500020 Bombay Dyein A1 2.00 207.20 211.90 217.55 206.05 212.10 2.36 476176 1018.37 2788 80.34 245.70 41.20
532678 Bombay Rayon B 10.00 119.20 121.50 122.05 119.40 120.20 0.84 1160 1.40 47 -21.89 164.00 111.00
506315 Borax Morarj XT 10.00 54.00 56.70 56.70 56.00 56.20 4.07 100 0.06 9 -5.30 67.95 36.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502219 Borosil Glas B 1.00 892.85 895.30 910.00 895.30 902.85 1.12 7385 66.84 477 17.08 1018.80 541.86
500530 Bosch A1 10.00 21772.60 21666.55 21849.95 21490.00 21617.35 -0.71 139 30.07 91 39.62 25245.20 18005.00
539274 Boston Leas. SS 10.00 10.30 11.07 11.07 11.07 11.07 7.48 2999 0.33 3 42.58 46.30 5.01
500547 BPCL A1 10.00 512.35 513.00 515.70 505.05 508.40 -0.77 18003 91.98 323 17.90 546.15 399.33
500074 BPL B 10.00 67.60 68.70 68.70 67.00 67.35 -0.37 14651 9.89 125 -2245.00 94.05 48.65
535693 Brahmap.Infr XD 10.00 35.85 36.75 36.75 36.75 36.75 2.51 1300 0.48 2 153.13 50.00 18.75
530207 Brawn Biotec XT 10.00 60.60 63.00 63.00 63.00 63.00 3.96 82 0.05 2 14.55 95.60 44.00
532929 Brigade Entp B 10.00 265.60 272.00 272.00 266.00 267.95 0.88 1511 4.06 35 21.25 303.70 145.00
526731 Bright Bros. XD 10.00 91.40 94.00 94.00 91.50 93.00 1.75 3139 2.92 23 -357.69 109.00 61.20
500825 Britannia A1 2.00 4674.95 4704.15 4734.00 4631.05 4645.30 -0.63 1029 48.00 176 63.26 4734.00 2776.00
534731 Bronze Infra XD 10.00 0.65 0.77 0.77 0.77 0.77 18.46 100 0.00 1 -0.09 3.48 0.56
533543 Brooks Lab. B 10.00 106.70 107.00 107.80 106.40 106.95 0.23 2351 2.52 33 -31.18 194.40 98.35
533276 BS T 1.00 1.31 1.36 1.37 1.27 1.31 0.00 125106 1.67 45 0.76 6.70 1.10
532123 BSEL Infra. B 10.00 3.84 3.51 3.93 3.51 3.84 0.00 2825 0.11 9 -7.11 7.92 3.11
514045 BSL B 10.00 63.65 62.55 64.25 62.55 63.20 -0.71 1344 0.85 10 12.34 95.55 52.55
538755 BSLFEF-S3-RG B 10.00 12.25 13.21 13.21 13.21 13.21 7.84 200 0.03 2 -- 13.21 7.85
540006 Bullish Bond XD 10.00 32.35 32.50 32.50 32.50 32.50 0.46 350 0.11 2 55.08 44.00 24.35
532931 Burnpur Ceme B 10.00 7.85 8.30 8.30 7.95 8.00 1.91 6414 0.52 19 -1.42 17.05 7.25
517421 Butterfly G B 10.00 239.60 243.00 249.00 240.20 244.75 2.15 13943 34.32 270 -7.97 274.75 157.00
531373 Byke Hosp. B 10.00 165.45 167.05 170.75 165.60 166.35 0.54 9429 15.84 198 20.90 220.70 153.25