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 23/06/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XD 10.00 21.30 21.45 23.00 20.20 20.50 -3.76 1578 0.34 21 52.56 26.70 15.00
533146 D-Link B 2.00 103.40 103.20 103.20 99.00 99.95 -3.34 33159 33.29 435 22.36 154.00 75.25
500096 Dabur (I) A1 1.00 289.90 290.00 290.80 284.65 288.80 -0.38 414586 1197.60 1344 39.83 320.30 258.80
526821 Dai-Ichi Kar XC 10.00 414.80 420.00 420.00 408.00 419.60 1.16 9182 38.19 64 17.52 625.00 359.50
530825 Daikaffil Ch XD 10.00 60.60 60.15 61.45 59.50 61.25 1.07 2518 1.51 14 11.89 81.00 34.00
501148 Dalal St Inv XT 10.00 128.65 131.15 131.20 130.50 131.00 1.83 350 0.46 9 -69.68 141.05 92.45
500097 Dalmia B.Sug B 2.00 134.55 135.00 135.50 126.05 127.90 -4.94 13778 17.95 226 5.64 202.20 92.50
533309 Dalmia Bhar. B 2.00 2507.70 2498.70 2514.80 2436.40 2475.50 -1.28 7515 185.85 825 63.87 2624.90 1027.50
521220 Damodar Inds B 10.00 89.00 91.50 91.50 85.00 86.25 -3.09 433 0.37 19 10.82 99.00 63.95
532329 Danlaw Tech. XD 10.00 60.05 57.10 61.90 54.60 59.60 -0.75 14686 8.48 103 -14.02 75.90 41.00
532528 Datamatics B 5.00 107.40 106.85 107.00 99.00 102.75 -4.33 106358 109.64 1256 6.72 164.85 54.40
533151 DB Corp. A1 10.00 376.15 374.20 384.00 370.30 381.65 1.46 3093 11.71 110 18.73 447.85 345.00
533160 DB Realty B 10.00 41.50 42.60 43.00 40.55 40.80 -1.69 201214 83.55 1661 -40.00 62.45 35.00
532772 DCB Bank A1 10.00 207.20 208.60 208.60 199.00 200.05 -3.45 171048 344.77 1709 30.78 213.00 91.95
502820 DCM B 10.00 122.80 123.35 123.40 118.55 119.50 -2.69 3199 3.86 61 -29.08 156.10 79.00
511611 DCM Financia B 10.00 2.74 2.66 2.66 2.66 2.66 -2.92 1000 0.03 1 3.45 8.55 0.63
523369 DCM Shr.Ind XC 10.00 313.45 310.65 313.00 308.00 308.40 -1.61 6566 20.33 75 4.45 385.00 135.15
523367 DCM Shriram B 2.00 365.35 366.50 369.10 340.00 357.50 -2.15 16614 58.88 860 10.75 411.40 180.00
500117 DCW B 2.00 34.60 34.55 34.55 33.50 33.75 -2.46 118811 40.20 410 36.68 40.60 25.65
590031 De Nora (I) B 10.00 257.25 265.00 265.00 250.05 251.00 -2.43 3378 8.57 32 46.31 430.00 200.00
502137 Deccan Cem. B 10.00 1110.45 1115.10 1115.10 1087.00 1107.00 -0.31 475 5.22 101 16.63 1279.90 770.00
512068 Deccan Gold XC 1.00 36.50 37.35 37.35 35.55 35.75 -2.05 37528 13.54 186 -34.05 69.90 32.70
532760 Deep Indust. B 10.00 278.15 282.60 285.00 277.20 278.75 0.22 23468 65.98 512 12.05 343.70 162.05
500645 Deepak Fert. B 10.00 274.80 275.00 275.20 265.15 266.35 -3.07 15600 41.85 432 17.50 293.39 150.20
506401 Deepak Nitr. B 2.00 162.80 163.65 165.50 157.50 163.10 0.18 40453 65.34 890 19.03 185.00 75.80
532848 Delta Corp A1 1.00 162.20 162.00 162.00 151.00 152.05 -6.26 944215 1464.06 5674 55.09 218.40 82.15
504286 Delta Magnet T 10.00 46.50 46.00 46.00 44.20 44.70 -3.87 329 0.15 3 -8.29 52.25 23.50
504240 Delton Cable XT 10.00 25.05 25.50 25.90 25.50 25.90 3.39 230 0.06 4 -3.14 29.95 16.14
533137 Den Networks A1 10.00 83.20 82.30 83.10 80.15 80.85 -2.82 31244 25.44 215 -8.28 105.00 60.85
532121 Dena Bank A1 10.00 34.05 34.20 34.20 33.10 33.30 -2.20 199180 66.61 724 -3.04 50.00 30.50
537536 Denis Chem L XD 10.00 135.00 131.65 132.50 131.65 132.00 -2.22 902 1.19 9 123.36 216.90 80.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511072 Dewan H.Fin. A1 10.00 456.20 456.50 459.15 436.20 440.00 -3.55 257460 1141.24 4215 4.76 468.45 186.05
519588 DFM Foods B 10.00 1416.90 1419.85 1430.00 1359.20 1371.75 -3.19 5692 78.92 460 86.44 2355.00 1122.00
538715 Dhabriya Pol B 10.00 168.80 173.95 173.95 165.00 168.15 -0.39 3542 5.94 103 73.75 196.00 53.25
500119 Dhampur Sugr B 10.00 187.60 189.30 191.60 182.25 183.20 -2.35 122443 226.68 1462 5.14 256.60 96.05
531923 Dhampure Sp. XD 10.00 16.20 17.35 17.35 15.25 16.05 -0.93 1252 0.20 28 24.32 22.40 14.35
531043 Dhan Jeevan XT 10.00 39.90 39.00 41.00 37.95 38.30 -4.01 7115 2.77 27 28.58 61.70 20.90
532180 Dhanlaxmi Bk B 10.00 39.65 39.90 40.25 37.70 38.25 -3.53 215336 83.31 666 78.06 44.70 21.00
507717 Dhanuka Agri B 2.00 855.55 863.00 880.00 840.00 848.45 -0.83 1761 14.96 150 61.35 940.00 590.00
506405 Dharamsi Mor XC 10.00 132.25 135.85 135.85 126.00 127.45 -3.63 27449 35.39 243 16.49 138.90 57.55
511451 Dharani Fin. XT 10.00 5.23 5.00 5.00 5.00 5.00 -4.40 100 0.01 1 7.58 8.40 3.68
507442 Dharani Sug B 10.00 26.80 26.25 27.35 26.25 26.55 -0.93 988 0.26 19 -5.06 69.80 24.35
526971 Dhoot I.Fin. XD 10.00 40.35 41.00 41.20 38.85 39.95 -0.99 4510 1.82 14 7.12 52.00 26.30
531306 DHP India XD 10.00 464.60 499.00 509.00 453.00 472.10 1.61 13467 64.59 505 14.69 509.00 117.50
533336 Dhunseri Inv B 10.00 358.05 357.50 362.05 338.00 343.30 -4.12 2619 9.05 100 17.33 421.90 125.00
523736 Dhunseri Pet B 10.00 86.45 86.15 86.15 83.50 83.90 -2.95 7176 6.05 61 -13.32 103.95 68.10
538902 Dhunseri Tea B 10.00 307.00 303.00 303.70 295.00 301.20 -1.89 953 2.86 45 20.86 356.60 250.25
500120 Diamines&Chm XD 10.00 76.50 79.50 79.50 76.00 76.00 -0.65 4212 3.23 35 17.35 86.70 34.00
522163 Diamond Powe B 10.00 26.50 26.25 29.80 26.10 28.50 7.55 1248440 331.64 1038 -0.94 63.15 26.00
530959 Diana Tea Co XD 5.00 21.90 21.90 22.95 21.55 22.95 4.79 82435 18.86 197 14.25 33.20 15.05
500089 DIC India B 10.00 534.40 534.50 540.00 522.05 529.85 -0.85 763 4.01 41 32.65 610.00 432.65
539979 Digjam B 10.00 14.07 14.70 14.70 13.25 13.36 -5.05 158732 21.42 285 -5.32 17.60 9.25
506414 DIL XC 10.00 712.00 735.00 740.00 695.00 729.00 2.39 239 1.68 11 16.53 899.00 650.00
531153 Diligent Ind XD 5.00 14.55 16.50 16.50 14.50 14.50 -0.34 1469 0.22 17 -1450.00 30.00 12.15
540047 Dilip Build. B 10.00 433.70 437.90 439.50 425.00 427.20 -1.50 11976 51.58 1182 29.71 529.45 178.60
526927 Dion Global XC 10.00 62.60 61.55 62.55 60.50 61.10 -2.40 2077 1.27 47 -4.30 95.70 59.60
500068 Disa India XC 10.00 4998.85 4909.05 4909.05 4810.00 4853.55 -2.91 38 1.86 13 61.73 5375.00 3730.00
532839 Dish TV A1 1.00 77.35 77.70 77.70 73.50 73.90 -4.46 503701 378.84 2259 71.75 110.95 73.50
532488 Divi's Lab A1 2.00 640.40 642.00 647.00 635.00 638.45 -0.30 56666 362.63 1441 16.09 1380.00 533.10
538432 Divinus Fab. XD 10.00 141.50 155.00 155.00 155.00 155.00 9.54 1 0.00 1 2214.29 465.00 120.50
526315 Divya.Granit XT 10.00 112.00 112.50 114.90 112.00 112.00 0.00 571 0.64 13 12.11 176.95 87.00
532868 DLF A1 2.00 195.65 196.45 197.90 186.25 192.35 -1.69 1824380 3503.97 9049 48.45 215.80 101.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505526 Dolat Inv. XD 1.00 2.25 2.25 2.34 2.15 2.25 0.00 1580 0.03 13 25.00 3.60 2.00
531367 Dollex Inds. XT 5.00 2.78 2.66 2.91 2.66 2.91 4.68 9394 0.27 15 -- 5.13 2.56
522261 Dolphin Off. B 10.00 97.95 99.00 101.15 95.50 97.30 -0.66 87470 86.44 1351 12.39 142.90 78.00
512519 Donear Inds. B 2.00 70.65 69.20 69.25 67.30 67.70 -4.18 2427 1.65 34 32.39 85.15 25.75
533176 DQ Entertain B 10.00 14.60 15.50 15.50 13.70 14.65 0.34 31641 4.47 144 -0.33 29.85 13.70
526783 Dr.Agar.Eye XT 10.00 305.00 305.00 305.00 300.00 300.00 -1.64 662 2.00 4 21.46 335.90 176.40
539524 Dr.Lal PathL B 10.00 844.65 844.00 850.85 829.95 840.05 -0.54 6536 54.72 455 45.41 1278.55 792.50
500124 Dr.Reddy's A1 5.00 2629.45 2635.15 2659.10 2618.00 2642.50 0.50 20843 550.58 1599 33.90 3689.00 2382.05
523618 Dredging Cor B 10.00 668.15 670.05 674.20 640.65 645.40 -3.40 39340 257.12 2006 244.47 752.40 360.20
523890 DS Kulkarni T 10.00 32.30 33.70 33.70 30.70 30.80 -4.64 51419 15.86 215 90.59 85.90 30.70
504908 Ducan Engg XD 10.00 83.80 85.00 87.90 85.00 87.90 4.89 280 0.24 5 -5.52 98.70 62.55
534674 Ducon Infra B 1.00 31.55 31.80 33.10 31.00 32.75 3.80 73544 23.71 757 363.89 92.10 12.75
531471 Duke Offshor XD 10.00 125.70 129.65 129.65 119.10 121.00 -3.74 3968 4.90 52 69.54 171.00 45.00
517437 Dutron Poly. XT 10.00 153.25 153.00 153.00 153.00 153.00 -0.16 400 0.61 1 50.16 176.70 78.20
532610 Dwarikesh Su B 10.00 427.30 441.90 445.50 425.00 427.40 0.02 40143 174.58 1196 5.08 503.50 207.00
540361 Dwekam Inds. XT 1.00 2.50 2.50 2.50 2.50 2.50 0.00 80 0.00 1 125.00 2.70 1.25
532365 Dynacons Sys B 10.00 21.90 20.85 20.85 20.85 20.85 -4.79 661 0.14 7 10.64 27.45 9.61
505242 Dynamat.Tech B 10.00 2441.95 2420.05 2420.05 2375.05 2383.90 -2.38 153 3.66 29 103.51 3650.00 2320.00
524818 Dynamic Ind. XD 10.00 67.00 69.10 69.10 66.50 67.55 0.82 7564 5.09 58 15.28 82.90 39.60
532707 Dynemic Prod XC 10.00 127.40 137.00 137.80 128.00 130.55 2.47 92305 121.19 879 11.01 159.90 53.10