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 17/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A XD 10.00 213.10 218.80 218.80 211.00 218.00 2.30 115 0.25 5 23.88 357.65 158.00
531268 B2B Software XT 10.00 7.20 7.56 7.56 7.56 7.56 5.00 100 0.01 1 7.79 15.20 6.86
532989 Bafna Pharma B 10.00 23.60 24.00 24.50 24.00 24.00 1.69 2775 0.67 12 -1.93 35.80 20.00
532507 BAG Films B 2.00 4.50 4.45 4.50 4.35 4.48 -0.44 61564 2.75 42 37.33 5.95 3.81
530197 Bagadia Colo XT 10.00 6.70 6.71 6.71 6.70 6.70 0.00 287 0.02 2 -- 14.88 6.70
511724 Baid Leasing XD 10.00 89.50 89.25 89.80 89.25 89.80 0.34 2284 2.05 30 12.58 105.40 41.00
532977 Bajaj Auto A1 10.00 2850.55 2868.00 2868.00 2812.65 2820.70 -1.05 4805 135.94 671 21.06 3122.00 2510.00
533229 Bajaj Corp B 1.00 408.30 413.35 413.40 400.65 402.70 -1.37 1453 5.89 154 26.55 450.00 340.00
500031 Bajaj Elec. A1 2.00 315.15 315.90 329.95 315.65 328.45 4.22 40729 130.99 865 31.64 387.85 202.50
500034 Bajaj Fin. A1 2.00 1722.05 1730.00 1763.00 1721.55 1728.85 0.39 71187 1241.02 3163 47.18 1830.00 762.30
532978 Bajaj Finser A1 5.00 5346.90 5353.00 5453.50 5283.90 5310.55 -0.68 28693 1539.86 4429 35.52 5490.10 2515.95
500032 Bajaj Hind.S B 1.00 15.20 15.40 15.55 15.10 15.15 -0.33 880289 134.76 721 28.58 18.90 12.90
500490 Bajaj Holdg. A1 10.00 2595.05 2587.00 2668.25 2568.00 2574.50 -0.79 1630 42.73 259 11.27 2675.00 1745.00
507944 Bajaj Steel XD 10.00 130.25 130.50 141.95 128.00 134.30 3.11 11831 15.78 91 -2.43 172.00 117.50
524824 Bal Pharma B 10.00 94.35 94.60 96.70 94.55 95.00 0.69 3431 3.27 36 67.86 123.30 82.05
530999 Balaji Amine B 2.00 313.65 314.00 314.00 312.00 312.05 -0.51 1558 4.87 27 12.33 401.10 271.10
532382 Balaji Tele. B 2.00 158.20 158.50 162.90 157.55 161.50 2.09 112373 179.91 1912 -41.20 203.00 73.85
513142 Balasore All XC 5.00 50.60 51.50 53.20 50.75 52.65 4.05 139049 72.76 759 5.23 77.20 20.00
502355 Balkrish Ind A1 2.00 1555.85 1560.00 1560.00 1520.00 1524.95 -1.99 3959 60.60 600 20.49 1750.00 740.00
539251 Balkrishna P B 10.00 80.00 81.50 82.00 78.70 79.50 -0.63 4831 3.90 38 -3.36 119.50 37.10
500102 Ballarpur In B 2.00 14.90 15.00 15.00 14.40 14.45 -3.02 273119 39.85 422 -0.51 22.70 12.87
532485 Balmer Law.I XC 10.00 404.15 410.00 410.00 405.00 408.75 1.14 2816 11.48 106 23.38 428.80 302.30
523319 Balmer Lawri B 10.00 239.60 238.70 247.00 236.30 245.05 2.27 16559 40.44 462 17.11 286.72 163.00
500038 Balrampur Ch A1 1.00 167.30 167.15 168.35 164.60 165.40 -1.14 74568 124.14 650 6.46 180.75 98.60
520127 Balurgh.Tech ST 10.00 5.19 5.19 5.19 5.16 5.19 0.00 5821 0.30 18 21.63 5.20 2.00
519295 Bambino Agro XT 10.00 174.60 182.00 182.00 173.00 173.10 -0.86 3776 6.62 15 46.66 310.95 117.80
526849 Banaras Bead B 10.00 52.25 50.00 53.60 50.00 51.50 -1.44 20428 10.53 70 20.20 102.45 37.50
500039 Banco Prod. B 2.00 204.95 208.70 215.10 206.20 213.50 4.17 36473 76.73 754 19.86 255.60 156.60
532946 Bang Oversea B 10.00 29.25 30.00 30.10 29.05 30.00 2.56 4500 1.35 13 7.41 52.40 19.20
590106 Bank BeES B 10.00 2472.75 2471.30 2471.30 2449.75 2464.95 -0.32 7 0.17 4 -- 2556.75 1780.25
532674 Bann.Aman.Sp B 10.00 309.00 308.00 308.00 302.00 302.90 -1.97 490 1.49 8 22.71 356.00 250.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538546 Bansal Roof M 10.00 67.50 65.00 65.00 65.00 65.00 -3.70 4000 2.60 2 -- 122.90 34.50
503722 Banswara Syn B 10.00 142.30 142.90 142.90 134.50 139.05 -2.28 4058 5.64 74 8.76 261.00 133.00
532916 Barak Valley T 10.00 27.55 27.10 28.70 26.80 27.25 -1.09 2146 0.59 10 -60.56 43.00 18.70
532336 Baron Info. XT 10.00 0.34 0.34 0.34 0.34 0.34 0.00 100 0.00 1 -- 0.51 0.31
532694 Bartronics B 10.00 14.00 14.25 14.75 14.00 14.10 0.71 9524 1.35 50 -0.86 24.90 11.31
524687 Basant Agro SS 1.00 7.37 7.45 7.45 7.15 7.22 -2.04 41664 3.01 48 11.84 11.99 6.10
500042 BASF B 10.00 1414.25 1415.05 1449.90 1414.75 1442.80 2.02 1337 19.09 205 -267.19 1809.85 988.50
500043 Bata (I) A1 5.00 671.85 675.00 684.50 665.65 675.40 0.53 61035 412.50 1920 51.48 684.50 400.00
522004 Batliboi XD 5.00 24.70 25.55 25.80 24.90 25.20 2.02 9052 2.28 31 -504.00 43.90 19.00
506285 Bayer CropSc A1 10.00 4254.05 4255.00 4281.00 4213.00 4259.95 0.14 271 11.53 53 57.46 5050.00 3680.15
537766 BC Power Con M 10.00 44.10 44.00 46.30 44.00 46.30 4.99 8000 3.57 2 171.48 81.00 22.05
517246 BCC Fuba XT 10.00 10.25 10.25 10.25 10.25 10.25 0.00 1370 0.14 3 -56.94 10.25 4.20
524332 BCL Inds & I XT 10.00 73.90 77.55 77.55 70.25 77.30 4.60 4504 3.47 52 9.13 85.65 27.50
524828 BDH Inds. XT 10.00 73.25 73.25 76.25 71.35 74.60 1.84 13099 9.58 46 12.86 98.50 56.85
539447 Beardsell B 2.00 53.95 51.35 53.40 50.25 53.20 -1.39 3402 1.76 11 22.64 103.66 21.06
533270 Bedmutha Ind T 10.00 30.20 30.90 31.00 29.30 29.40 -2.65 2437 0.73 26 -1.38 50.00 16.60
539546 Beekay Nirya XT 10.00 13.16 12.51 13.81 12.51 13.81 4.94 224835 28.45 66 -22.27 20.14 11.72
539018 Beekay Steel XD 10.00 156.05 171.65 171.65 171.65 171.65 10.00 184 0.32 3 7.50 189.35 76.65
522650 Bemco Hydrau XD 10.00 177.50 161.05 173.25 161.05 167.95 -5.38 57 0.09 9 8.89 194.00 84.20
500048 BEML A1 10.00 1717.35 1717.35 1889.00 1717.00 1859.85 8.30 413570 7667.98 16740 72.79 1889.00 770.15
509438 Benares Hotl XT 10.00 1132.20 1139.95 1140.00 1101.00 1125.00 -0.64 55 0.61 12 24.41 1387.90 1010.00
533095 Bengal &Assm B 10.00 1701.45 1669.00 1750.00 1669.00 1738.55 2.18 3804 65.87 179 68.83 1939.80 861.00
532230 Bengal Tea XD 10.00 50.05 51.30 52.10 50.05 50.55 1.00 7156 3.60 18 -9.22 62.00 44.00
509480 Berger Paint A1 1.00 245.80 247.75 248.75 241.50 242.15 -1.48 37906 93.06 696 49.62 276.80 178.00
524606 Beryl Drugs XT 10.00 11.59 11.65 11.65 11.65 11.65 0.52 330 0.04 2 64.72 20.60 10.60
531582 Beryl Secur. XD 10.00 4.37 4.16 4.16 4.16 4.16 -4.81 50 0.00 1 2.97 9.48 4.16
538566 Best Steel XT 2.00 83.55 85.60 86.40 80.10 86.15 3.11 26674 22.65 41 113.36 114.00 51.65
512477 Betex (I) XD 10.00 56.50 59.00 59.00 59.00 59.00 4.42 10 0.01 1 10.93 73.40 39.05
533303 BF Invest. B 5.00 165.30 166.00 168.00 154.30 162.95 -1.42 9225 15.07 261 34.45 204.50 117.00
532430 BF Utilities A1 5.00 339.55 340.05 343.00 336.05 338.80 -0.22 51465 174.79 1154 173.74 643.70 313.50
532930 BGR Energy B 10.00 133.15 133.00 136.70 133.00 133.80 0.49 14776 19.91 260 21.31 184.95 98.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511501 Bha Bhu Fin XD 10.00 18.65 17.00 17.00 16.80 16.90 -9.38 600 0.10 2 11.42 22.70 11.57
530803 Bhageria Ind B 5.00 263.65 265.00 266.00 259.95 260.95 -1.02 3295 8.66 119 10.77 452.80 162.50
531719 Bhagira.Chem XD 10.00 170.00 176.00 204.00 176.00 195.05 14.74 91534 180.00 405 48.52 204.00 120.25
530095 Bhagwandas M XT 10.00 17.19 17.30 17.30 17.30 17.30 0.64 1 0.00 1 42.20 17.30 5.73
504646 Bhagwati Aut XD 10.00 103.90 100.00 105.55 100.00 105.00 1.06 75 0.08 4 21.43 124.90 56.05
509449 Bhagwati Oxy XT 10.00 36.00 34.20 34.25 34.20 34.25 -4.86 274 0.09 3 8.78 53.55 17.70
512296 Bhagy.India B 2.00 23.10 22.25 23.45 22.25 23.45 1.52 2688 0.63 18 12.09 29.40 15.35
540621 Bhagya.Propr T 2.00 19.20 18.25 18.50 18.25 18.30 -4.69 1045 0.19 10 -- 29.80 17.60
540545 Bhakti Gems M 10.00 20.10 20.15 20.15 20.15 20.15 0.25 12000 2.42 1 2015.00 24.00 16.00
512608 Bhandari Hos B 1.00 2.21 2.10 2.24 2.06 2.16 -2.26 71647 1.58 39 8.64 4.08 1.72
500052 Bhansali Eng B 1.00 76.90 77.70 78.75 77.15 78.00 1.43 215129 167.75 1158 29.66 84.60 18.95
531862 Bharat Agri XD 10.00 88.85 87.75 96.00 87.60 94.00 5.80 11839 10.97 75 -77.69 100.00 69.00
503960 Bharat Bijle B 10.00 1218.95 1222.20 1238.80 1221.20 1230.70 0.96 2857 35.16 253 35.46 1498.70 726.25
500049 Bharat Elect A1 1.00 175.20 176.00 184.85 175.00 182.55 4.20 385553 702.96 4086 24.90 187.40 119.05
533228 Bharat Finan A1 10.00 820.75 824.00 851.25 823.20 847.45 3.25 181020 1517.84 3767 700.37 930.50 465.40
500493 Bharat Forge A1 2.00 1188.10 1187.40 1198.00 1180.00 1188.00 -0.01 32591 387.71 1112 43.34 1220.45 765.95
505688 Bharat Gears B 10.00 146.55 148.00 153.00 146.75 147.80 0.85 9708 14.59 207 -94.14 192.45 83.45
524663 Bharat Immun XT 10.00 21.95 22.00 22.50 21.50 22.25 1.37 13215 2.91 41 18.86 38.40 16.65
590021 Bharat Rasay B 10.00 3068.00 3114.00 3114.00 2942.00 3022.15 -1.49 156 4.76 41 23.11 3699.00 1330.00
523229 Bharat Seats XC 2.00 116.60 121.95 125.00 120.00 121.85 4.50 75935 93.03 593 25.76 131.95 40.65
539799 Bharat Wire B 10.00 84.80 85.80 86.10 84.15 85.05 0.29 11883 10.15 126 236.25 120.50 38.20
532609 Bharati Defe T 10.00 8.92 9.36 9.36 9.20 9.20 3.14 4400 0.41 11 -0.02 30.00 8.30
533499 Bharatiya Gl T 10.00 5.31 5.57 5.57 5.05 5.20 -2.07 1724 0.09 13 9.29 22.13 3.62
532454 Bharti Artl A1 5.00 406.65 407.95 420.00 407.95 416.55 2.43 267732 1110.72 2733 54.52 431.00 283.95
534816 Bharti Infra A1 10.00 383.00 385.00 387.30 378.00 379.05 -1.03 24421 93.46 790 27.08 439.00 283.10
526666 Bhartiya Int B 10.00 566.30 566.00 575.80 559.35 564.70 -0.28 16093 90.63 162 42.02 660.00 447.10
500103 BHEL A1 2.00 129.85 130.00 131.80 128.95 129.25 -0.46 497334 648.16 2819 63.36 182.65 116.15
514272 Bhilwara Spn XD 10.00 7.50 7.21 7.21 7.21 7.21 -3.87 100 0.01 2 2.93 11.88 6.68
533108 Bhilwara Tec XD 1.00 10.90 10.50 11.80 10.01 11.47 5.23 9993 1.05 26 42.48 12.99 6.55
530879 Bhilwara Tex XT 10.00 16.39 17.20 17.20 17.20 17.20 4.94 50 0.01 1 4.37 20.50 13.35
500055 Bhushan Stee B 2.00 73.50 73.00 73.00 70.40 71.00 -3.40 178756 127.92 1477 -0.51 102.80 37.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540061 Bigbloc Cons B 10.00 84.70 85.80 85.80 83.55 83.85 -1.00 23380 19.87 99 39.93 100.00 29.00
500058 Bihar Sponge XT 10.00 1.70 1.78 1.78 1.67 1.69 -0.59 4736 0.08 7 -4.02 3.13 1.65
533321 Bil Energy S B 1.00 0.74 0.71 0.71 0.71 0.71 -4.05 2957 0.02 5 -5.46 1.18 0.57
526853 Bilcare XC 10.00 49.20 50.00 51.50 50.00 51.45 4.57 9765 4.98 105 -0.54 83.95 47.15
531590 Bilpower T 10.00 1.25 1.19 1.19 1.19 1.19 -4.80 300 0.00 2 0.28 1.56 0.97
505681 Bimetal Bear XC 10.00 465.95 465.00 468.50 460.00 463.15 -0.60 1522 7.07 43 28.10 511.25 343.00
500059 Binani Inds. B 10.00 72.20 72.00 74.00 72.00 72.50 0.42 10050 7.34 105 21.64 120.90 61.00
514215 Binny XC 5.00 222.65 227.00 245.00 216.10 242.70 9.01 11982 28.43 150 1.77 374.80 72.00
535620 Binny Mills XT 10.00 226.45 221.00 222.05 221.00 222.05 -1.94 195 0.43 8 186.60 405.00 139.50
534535 Bio Green Pa XT 10.00 1.45 1.45 1.45 1.45 1.45 0.00 975 0.01 3 -0.77 3.50 1.45
532523 Biocon A1 5.00 328.80 327.40 337.80 318.85 329.25 0.14 1013790 3344.61 13769 37.50 424.15 267.83
524396 Biofil Chem T 10.00 18.10 19.00 19.00 17.20 17.50 -3.31 4014 0.71 28 15.35 25.70 6.27
532330 Biopac (I) XD 10.00 18.05 18.90 18.90 17.50 18.15 0.55 45124 8.20 73 78.91 31.90 11.76
538364 Birdhi Chand XT 1.00 12.21 12.22 12.22 12.18 12.18 -0.25 149408 18.20 12 21.37 56.50 12.18
500060 Birla Cable B 10.00 42.00 41.55 43.70 41.55 42.20 0.48 5718 2.43 70 100.48 52.85 32.10
500335 Birla Corp. B 10.00 948.50 951.85 959.95 945.05 956.75 0.87 1328 12.66 147 49.96 980.00 608.90
533408 Birla Gold G E 10.00 2746.98 2711.00 2711.00 2710.00 2710.91 -1.31 110 2.98 2 -- 3110.00 2555.00
522105 Birla Precis XD 2.00 3.80 3.66 4.05 3.60 3.74 -1.58 27641 1.03 33 -0.68 6.96 2.86
532134 Bk of Baroda A1 2.00 147.15 148.65 152.20 146.70 148.35 0.82 1400661 2094.73 7145 29.38 202.45 136.00
532149 Bk of India A1 10.00 147.00 147.20 150.45 144.95 145.65 -0.92 964967 1417.52 2900 -21.42 197.25 99.80
532525 Bk of Mahars B 10.00 26.85 27.10 27.75 26.85 26.95 0.37 15197 4.12 107 -2.27 40.70 25.00
532719 BL Kashyap B 1.00 36.80 37.00 39.90 36.15 39.55 7.47 211470 80.57 793 119.85 51.40 17.50
514183 Black Rose I XC 1.00 22.90 22.85 23.70 22.85 22.90 0.00 2131 0.49 18 25.44 31.10 20.20
506197 Bliss GVS Ph B 1.00 166.60 166.45 168.95 164.60 166.35 -0.15 44044 73.18 709 20.04 202.75 117.50
526225 Bloom Dekor XD 10.00 53.50 60.00 60.00 51.50 52.05 -2.71 2115 1.10 14 -14.62 84.90 24.00
540073 BLS Intnl. B 1.00 183.00 182.45 187.05 181.55 183.35 0.19 42641 78.74 559 26.16 228.70 97.44
502761 Blue Blend(I B 10.00 32.85 34.35 34.35 31.25 31.25 -4.87 19399 6.13 188 9.25 82.15 31.25
506981 Blue Chip Tx XD 10.00 76.05 73.65 76.00 73.60 74.00 -2.70 677 0.50 9 7.01 130.50 70.20
526612 Blue Dart Ex A1 10.00 4005.70 4056.20 4060.20 3984.80 3997.40 -0.21 347 13.94 170 81.36 5690.35 3830.65
500067 Blue Star B 2.00 698.30 700.00 741.95 692.50 737.95 5.68 13191 95.95 746 54.58 741.95 435.00
531420 BMB Music Z 10.00 1.70 1.62 1.62 1.62 1.62 -4.71 100 0.00 1 -1.00 1.90 0.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523019 BN Rathi Sec XD 10.00 32.50 32.55 32.65 31.50 32.65 0.46 1820 0.59 7 9.09 41.65 18.00
500069 BNK Capital XD 10.00 81.90 82.95 83.00 82.80 82.95 1.28 326 0.27 10 8.69 90.00 30.65
530809 BNR Udyog XD 10.00 40.25 42.00 43.40 41.00 42.40 5.34 21900 9.32 31 38.55 51.75 23.35
524370 Bodal Chem. B 2.00 162.65 165.50 167.00 163.70 166.50 2.37 72963 120.72 765 14.12 193.60 99.60
539122 Bodhtree Con XT 10.00 62.60 62.60 62.60 59.50 60.80 -2.88 8475 5.15 74 41.08 78.80 22.50
501425 Bombay Burma A1 2.00 917.95 916.95 927.20 899.60 903.35 -1.59 10059 91.42 692 -5018.61 964.80 452.80
501430 Bombay Cycle XD 10.00 1625.00 1640.00 1690.00 1640.00 1689.75 3.98 57 0.95 10 28.16 1883.00 1300.00
500020 Bombay Dyein A1 2.00 75.90 75.05 80.15 75.05 78.70 3.69 627739 489.92 2820 29.81 92.95 41.20
532678 Bombay Rayon B 10.00 133.00 134.30 135.00 129.50 130.20 -2.11 7038 9.27 98 -23.72 179.35 118.35
502219 Borosil Glas B 10.00 8956.25 9000.00 9074.95 8815.00 8997.80 0.46 1465 131.55 413 22.18 10188.00 4200.00
500530 Bosch A1 10.00 22292.50 22495.00 22495.00 22000.00 22061.30 -1.04 651 144.37 364 41.60 25245.20 18005.00
539274 Boston Leas. XD 10.00 7.15 6.80 6.80 6.80 6.80 -4.90 10 0.00 1 680.00 46.30 6.80
500547 BPCL A1 10.00 484.00 489.00 503.85 480.40 493.10 1.88 202751 1000.76 2937 17.36 530.00 375.63
500074 BPL B 10.00 59.35 62.95 63.35 61.40 62.10 4.63 90970 56.61 726 -2070.00 100.40 36.85
535693 Brahmap.Infr XD 10.00 35.35 37.70 37.70 34.60 34.90 -1.27 1200 0.42 9 145.42 50.00 18.75
530207 Brawn Biotec XT 10.00 63.20 65.00 65.00 62.25 64.20 1.58 551 0.36 21 14.83 95.60 34.70
532929 Brigade Entp B 10.00 267.10 265.85 268.00 263.50 264.65 -0.92 2102 5.56 86 20.99 303.70 145.00
526731 Bright Bros. XD 10.00 94.00 95.00 96.90 94.05 96.10 2.23 3480 3.28 18 457.62 109.00 53.25
539434 Brilliant Po XD 10.00 6.40 6.40 6.40 6.40 6.40 0.00 3 0.00 1 -106.67 6.40 4.20
500825 Britannia A1 2.00 4298.90 4335.00 4350.95 4236.95 4245.80 -1.24 8845 378.47 1229 57.82 4350.95 2776.00
534731 Bronze Infra XD 10.00 0.82 0.75 0.85 0.71 0.75 -8.54 99166 0.73 56 -0.08 3.82 0.71
533543 Brooks Lab. B 10.00 108.75 111.35 112.20 103.00 108.55 -0.18 53232 57.34 788 89.71 194.40 98.35
533276 BS B 1.00 1.32 1.34 1.34 1.26 1.30 -1.52 306514 3.97 75 0.76 7.90 1.23
532123 BSEL Infra. B 10.00 4.25 4.20 4.50 4.05 4.27 0.47 80854 3.44 94 -7.91 7.92 2.82
514045 BSL B 10.00 59.50 58.65 60.00 58.65 60.00 0.84 775 0.46 16 11.72 95.55 52.30
540006 Bullish Bond XT 10.00 29.00 29.00 29.30 29.00 29.00 0.00 7382 2.15 4 74.36 44.00 19.39
532931 Burnpur Ceme B 10.00 7.81 8.01 8.07 7.82 7.83 0.26 28291 2.25 80 -1.39 17.50 7.55
517421 Butterfly G B 10.00 173.20 170.65 174.45 170.65 171.25 -1.13 1774 3.06 37 -5.52 274.75 138.15
531373 Byke Hosp. B 10.00 194.40 195.10 197.55 191.70 192.50 -0.98 18729 36.44 301 24.18 220.70 153.25