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
D Companies Traded as on 24/05/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XD 10.00 21.70 22.40 23.00 20.90 20.95 -3.46 1360 0.29 26 65.47 26.70 15.00
533146 D-Link B 2.00 102.00 101.30 104.20 101.00 101.45 -0.54 42911 44.05 802 22.70 154.00 75.25
500096 Dabur (I) A1 1.00 273.75 276.00 276.00 267.00 269.20 -1.66 55448 149.45 1044 37.13 320.30 258.80
526821 Dai-Ichi Kar XC 10.00 426.85 435.00 435.00 400.00 406.00 -4.88 6211 25.41 166 16.95 625.00 357.50
530825 Daikaffil Ch XD 10.00 59.10 59.10 61.90 58.10 59.55 0.76 2853 1.70 33 11.56 81.00 33.00
500097 Dalmia B.Sug B 2.00 144.60 143.30 145.00 136.50 138.05 -4.53 20772 29.31 468 6.09 202.20 90.00
533309 Dalmia Bhar. B 2.00 2369.35 2368.00 2422.85 2323.35 2328.45 -1.73 4631 109.43 825 60.07 2624.90 871.00
521220 Damodar Inds B 10.00 87.50 87.10 87.10 81.20 82.70 -5.49 685 0.57 21 10.68 99.00 63.95
532329 Danlaw Tech. XD 10.00 43.85 43.10 44.75 42.00 43.05 -1.82 3357 1.46 33 -10.13 75.90 42.00
539884 Darshan Orna M 10.00 60.00 60.00 60.00 60.00 60.00 0.00 100000 60.00 3 1500.00 64.00 35.20
532528 Datamatics B 5.00 108.05 106.30 107.15 100.00 100.40 -7.08 55998 57.62 939 8.49 164.85 54.05
533151 DB Corp. A1 10.00 368.80 367.45 372.00 350.10 353.50 -4.15 2668 9.74 136 17.35 447.85 323.00
533160 DB Realty B 10.00 42.45 42.55 42.80 40.05 40.45 -4.71 60027 24.73 589 -39.66 62.45 35.00
532772 DCB Bank A1 10.00 190.20 190.00 190.50 183.00 184.05 -3.23 218440 407.27 1676 28.32 200.40 89.50
502820 DCM B 10.00 131.65 133.70 134.40 127.75 129.40 -1.71 7428 9.74 113 17.58 156.10 79.00
511611 DCM Financia B 10.00 3.41 3.30 3.30 3.24 3.24 -4.99 1350 0.04 4 4.38 8.55 0.61
523369 DCM Shr.Ind XC 10.00 340.00 321.00 325.00 300.00 308.20 -9.35 67998 210.74 1200 4.45 385.00 128.65
523367 DCM Shriram B 2.00 370.45 374.90 374.90 368.40 370.70 0.07 26155 96.68 771 11.15 398.65 171.35
500117 DCW B 2.00 33.70 33.55 34.75 33.25 33.40 -0.89 316771 107.32 882 39.29 40.60 25.65
590031 De Nora (I) B 10.00 247.40 250.20 252.20 235.55 238.70 -3.52 3326 8.11 74 44.04 430.00 200.00
502137 Deccan Cem. B 10.00 1135.40 1140.00 1180.00 1120.00 1131.50 -0.34 650 7.39 163 17.00 1279.90 691.00
512068 Deccan Gold XC 1.00 36.00 36.10 36.25 33.70 34.35 -4.58 93090 32.76 387 -32.71 69.90 33.70
532760 Deep Indust. B 10.00 302.55 303.45 306.70 295.00 298.25 -1.42 15201 45.41 432 12.89 343.70 157.30
500645 Deepak Fert. B 10.00 241.95 239.10 240.60 233.60 234.95 -2.89 74524 175.58 623 15.44 293.39 149.10
506401 Deepak Nitr. B 2.00 140.20 139.70 139.95 133.70 136.15 -2.89 30685 41.83 477 15.89 149.50 75.80
514030 Deepak Spinn XD 10.00 88.85 88.10 89.00 84.00 84.00 -5.46 9127 7.84 47 9.76 126.00 75.00
532848 Delta Corp A1 1.00 141.85 142.90 150.25 142.25 144.55 1.90 913974 1336.93 7661 36.88 218.40 80.00
504240 Delton Cable XT 10.00 24.10 23.90 25.25 23.90 25.10 4.15 522 0.13 4 -16.09 29.95 16.14
533137 Den Networks A1 10.00 90.20 92.00 92.90 89.00 91.60 1.55 19557 17.86 351 -9.38 105.00 60.85
532121 Dena Bank A1 10.00 35.65 35.70 35.90 34.20 34.40 -3.51 362642 127.87 1220 -3.14 50.00 28.10
537536 Denis Chem L XD 10.00 139.40 144.95 144.95 136.00 136.00 -2.44 425 0.58 14 -647.62 216.90 80.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531585 Devine Impex XT 10.00 6.65 6.32 6.32 6.32 6.32 -4.96 10 0.00 1 -- 11.00 5.85
511072 Dewan H.Fin. A1 10.00 402.00 403.85 407.80 392.15 395.50 -1.62 261408 1043.43 3782 4.28 455.20 185.25
519588 DFM Foods B 10.00 1497.25 1537.85 1570.00 1450.00 1486.70 -0.70 838 12.62 142 62.39 2433.30 1450.00
538715 Dhabriya Pol B 10.00 144.15 143.50 143.50 130.00 139.55 -3.19 3032 4.23 21 61.21 196.00 52.00
500119 Dhampur Sugr B 10.00 207.50 204.30 212.70 202.00 205.45 -0.99 109815 228.62 1291 5.65 256.60 83.80
531923 Dhampure Sp. XD 10.00 16.80 17.00 17.40 16.45 17.40 3.57 1106 0.19 5 12.25 22.50 14.35
531043 Dhan Jeevan XT 10.00 46.75 44.45 49.00 44.45 46.75 0.00 1277 0.62 9 14.43 61.70 20.90
521216 Dhan.Roto Sp XT 10.00 21.00 19.95 21.90 19.95 21.80 3.81 166 0.03 6 6.92 25.80 9.55
532180 Dhanlaxmi Bk B 10.00 35.20 35.45 35.70 33.40 33.65 -4.40 381322 131.97 1341 57.03 44.70 17.45
521151 Dhanlxmi Fab XD 10.00 44.00 41.80 46.00 41.80 44.35 0.80 561 0.25 6 43.91 48.00 31.00
507717 Dhanuka Agri B 2.00 785.60 775.00 791.15 756.85 760.10 -3.25 898 6.89 90 54.96 940.00 590.00
540268 Dhanvarsha F XT 10.00 23.00 24.00 24.00 24.00 24.00 4.35 25 0.01 1 184.62 24.00 12.50
506405 Dharamsi Mor XC 10.00 103.55 100.00 105.95 99.00 99.70 -3.72 21227 21.42 130 13.91 129.90 56.20
507442 Dharani Sug B 10.00 27.65 27.50 27.50 26.50 26.70 -3.44 3287 0.89 27 24.95 71.40 24.35
526971 Dhoot I.Fin. XD 10.00 43.80 42.00 42.60 39.10 39.55 -9.70 12310 5.03 73 7.05 52.00 26.30
531306 DHP India XD 10.00 366.95 360.00 384.40 357.50 374.05 1.93 1429 5.33 51 11.64 413.90 95.00
533336 Dhunseri Inv B 10.00 251.00 264.95 264.95 245.00 253.00 0.80 137 0.35 12 12.87 292.35 125.00
523736 Dhunseri Pet B 10.00 83.00 83.00 83.25 76.50 78.00 -6.02 37123 29.37 507 -12.38 103.95 68.10
538902 Dhunseri Tea B 10.00 292.30 294.00 295.05 284.20 287.65 -1.59 2495 7.30 58 19.92 356.60 250.25
508860 Diamant Infr XT 2.00 1.24 1.24 1.24 1.24 1.24 0.00 1760 0.02 2 -2.43 1.33 0.46
500120 Diamines&Chm XD 10.00 75.60 72.30 78.00 72.20 74.30 -1.72 7834 5.87 73 16.96 86.70 34.00
522163 Diamond Powe B 10.00 29.80 29.45 30.60 29.30 29.60 -0.67 22977 6.85 271 -0.98 63.15 27.30
530959 Diana Tea Co XD 5.00 23.80 24.00 24.00 22.50 22.55 -5.25 26440 6.06 168 -21.07 30.50 15.05
500089 DIC India B 10.00 458.05 464.95 465.00 450.00 450.25 -1.70 304 1.39 32 27.74 640.00 443.00
539979 Digjam B 10.00 13.25 13.50 14.00 13.10 13.30 0.38 213713 28.77 444 -5.30 17.60 9.25
540151 Diksat Trans M 10.00 61.50 62.00 63.00 62.00 62.00 0.81 45000 28.10 4 476.92 63.00 40.50
506414 DIL XC 10.00 743.90 703.50 703.50 662.00 666.40 -10.42 106 0.72 17 14.28 899.00 651.00
531153 Diligent Ind XD 5.00 16.75 15.35 17.25 15.35 17.15 2.39 1171 0.20 16 29.07 30.00 13.66
540047 Dilip Build. B 10.00 434.55 435.50 446.50 421.50 426.10 -1.94 40130 173.98 1514 29.63 529.45 178.60
526927 Dion Global XC 10.00 61.80 63.80 63.80 60.00 60.85 -1.54 4241 2.58 49 -1.75 95.70 60.00
500068 Disa India XC 10.00 5000.00 5049.00 5049.00 5049.00 5049.00 0.98 10 0.50 1 58.57 5300.00 3600.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532839 Dish TV A1 1.00 95.30 95.40 95.40 89.15 91.85 -3.62 1101691 1004.17 3774 15.78 110.95 76.90
532526 Dishman Phar A1 2.00 283.05 278.50 284.95 263.10 269.10 -4.93 236640 644.20 4114 29.87 346.25 127.60
532488 Divi's Lab A1 2.00 576.20 575.00 575.25 553.00 557.35 -3.27 133314 751.19 4707 13.25 1380.00 553.00
526315 Divya.Granit XT 10.00 126.55 129.90 130.00 125.00 125.30 -0.99 718 0.92 34 10.63 176.95 72.00
532868 DLF A1 2.00 197.65 197.80 199.40 186.75 190.25 -3.74 1378957 2644.78 6917 48.66 215.80 101.05
505526 Dolat Inv. XD 1.00 2.37 2.25 2.50 2.25 2.41 1.69 30231 0.74 33 18.54 3.67 2.10
531367 Dollex Inds. XT 5.00 3.08 3.08 3.08 2.93 2.93 -4.87 337 0.01 6 293.00 5.13 2.00
526504 Dolphin Medi XT 10.00 1.40 1.40 1.40 1.33 1.39 -0.71 1630 0.02 7 -19.86 2.22 0.65
522261 Dolphin Off. B 10.00 93.10 94.00 96.80 91.80 94.35 1.34 26185 24.72 431 4.05 142.90 78.00
512519 Donear Inds. B 2.00 69.90 70.60 74.00 67.00 67.25 -3.79 12219 8.49 136 45.44 85.15 24.50
533176 DQ Entertain T 10.00 19.25 19.80 19.80 18.30 18.30 -4.94 85660 16.46 100 -3.56 29.85 18.30
526783 Dr.Agar.Eye XT 10.00 290.90 305.40 305.40 293.50 300.65 3.35 2204 6.70 50 21.51 335.90 173.00
539524 Dr.Lal PathL B 10.00 890.90 888.20 901.00 886.00 892.00 0.12 4012 35.84 339 48.06 1278.55 792.50
500124 Dr.Reddy's A1 5.00 2578.20 2590.00 2590.00 2510.10 2520.55 -2.24 22767 577.03 1953 32.33 3689.00 2510.10
540144 DRA Consult. M 10.00 45.10 46.00 46.00 44.20 44.25 -1.88 7500 3.36 3 23.17 56.10 12.00
523618 Dredging Cor B 10.00 581.35 584.50 592.95 549.50 553.65 -4.76 13739 77.64 770 37.46 720.95 360.20
523890 DS Kulkarni T 10.00 51.60 51.60 52.70 49.05 51.00 -1.16 12207 6.09 79 -86.44 85.90 49.05
504908 Ducan Engg XD 10.00 83.20 80.30 80.30 80.30 80.30 -3.49 2 0.00 1 -5.04 98.70 62.00
534674 Ducon Infra B 1.00 37.05 38.40 38.50 35.60 35.90 -3.10 26363 9.69 218 398.89 92.10 12.75
531471 Duke Offshor XD 10.00 138.00 138.00 145.90 128.00 131.85 -4.46 2566 3.46 52 18.01 171.00 45.00
526355 Duro Pack XT 10.00 19.50 19.50 19.50 18.55 18.55 -4.87 850 0.16 4 17.18 20.55 7.60
517437 Dutron Poly. XT 10.00 150.55 148.05 148.05 148.05 148.05 -1.66 20 0.03 1 38.26 176.70 77.00
532610 Dwarikesh Su B 10.00 448.30 443.00 454.50 434.00 436.15 -2.71 36602 162.11 1149 5.18 503.50 187.00
540361 Dwekam Inds. XT 1.00 2.51 2.48 2.52 2.48 2.50 -0.40 55613 1.39 13 125.00 2.70 1.25
538608 Dwitiya Trad XT 2.00 269.90 270.50 270.50 270.50 270.50 0.22 4500 12.17 3 ******** 323.00 248.80
532365 Dynacons Sys B 10.00 19.70 20.65 20.65 20.65 20.65 4.82 11655 2.41 28 10.54 26.80 9.61
505242 Dynamat.Tech B 10.00 2742.25 2706.05 2709.90 2650.00 2674.45 -2.47 327 8.78 47 41.08 3650.00 2050.00
524818 Dynamic Ind. XD 10.00 69.50 69.45 70.05 67.05 67.50 -2.88 5593 3.84 54 15.27 82.90 38.10
517238 Dynavision P 10.00 56.00 53.20 58.00 53.20 57.90 3.39 800 0.45 7 5.98 65.00 26.60
532707 Dynemic Prod XC 10.00 139.75 139.75 144.00 139.00 140.25 0.36 63973 90.88 382 13.16 159.90 53.10