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 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XD 10.00 30.15 31.60 31.60 29.20 31.05 2.99 4044 1.25 24 73.93 38.75 15.10
533146 D-Link B 2.00 123.20 122.65 122.70 117.00 120.25 -2.39 11539 13.94 169 99.38 154.00 77.00
500096 Dabur (I) A1 1.00 318.55 321.00 321.65 316.15 317.95 -0.19 9645 30.76 186 44.84 328.00 258.80
526821 Dai-Ichi Kar XC 10.00 400.40 407.00 407.00 400.00 403.75 0.84 668 2.70 29 19.28 585.00 365.50
530825 Daikaffil Ch XD 10.00 74.85 76.00 78.90 76.00 77.60 3.67 6025 4.66 64 15.43 85.00 53.00
500097 Dalmia B.Sug B 2.00 173.20 175.45 177.10 170.25 175.55 1.36 20368 35.82 333 7.47 202.20 92.50
533309 Dalmia Bhar. A1 2.00 2697.25 2701.60 2720.00 2670.05 2701.85 0.17 654 17.63 104 57.94 2846.55 1186.40
521220 Damodar Inds B 10.00 129.95 131.95 132.00 129.10 130.35 0.31 6284 8.19 35 15.94 143.95 63.95
532329 Danlaw Tech. XD 10.00 60.50 62.90 62.90 60.00 60.65 0.25 2527 1.54 14 -16.48 74.90 41.00
539770 Darjeel.Rope XT 10.00 14.15 14.85 14.85 14.80 14.81 4.66 10101 1.50 3 8.51 14.85 12.75
532528 Datamatics B 5.00 101.05 102.00 102.70 100.10 100.90 -0.15 3564 3.61 60 6.71 164.85 64.20
533151 DB Corp. A1 10.00 369.10 374.15 376.90 364.00 368.70 -0.11 1236 4.59 110 17.80 447.85 345.00
533160 DB Realty B 10.00 36.25 36.40 37.15 36.10 36.95 1.93 90314 33.26 489 -36.23 53.85 32.25
532772 DCB Bank A1 10.00 181.00 182.80 182.80 177.00 178.65 -1.30 37949 68.11 458 24.08 213.00 100.00
502820 DCM B 10.00 114.85 117.60 117.65 116.00 117.00 1.87 1217 1.42 29 -11.62 156.10 93.60
523369 DCM Shr.Ind XC 10.00 337.45 340.00 341.95 331.00 339.95 0.74 5751 19.44 115 4.92 385.00 186.20
523367 DCM Shriram B 2.00 518.50 520.00 528.00 520.00 525.75 1.40 3298 17.32 264 14.11 535.95 195.85
500117 DCW B 2.00 47.60 48.00 49.20 47.20 47.95 0.74 1083679 521.88 2958 2397.50 49.20 26.60
590031 De Nora (I) B 10.00 241.55 247.00 247.00 243.00 245.45 1.61 877 2.15 16 62.30 356.00 200.00
502137 Deccan Cem. B 5.00 569.90 570.00 570.00 545.00 562.40 -1.32 346 1.95 19 16.89 639.95 385.00
512068 Deccan Gold XT 1.00 37.15 38.40 38.50 37.15 37.95 2.15 35148 13.38 164 -46.85 59.75 32.70
532760 Deep Indust. B 10.00 219.55 220.00 221.10 217.00 218.85 -0.32 13784 30.26 207 8.89 343.70 192.00
500645 Deepak Fert. B 10.00 436.75 438.00 448.00 435.10 439.90 0.72 15256 67.30 301 28.11 454.10 165.00
506401 Deepak Nitr. B 2.00 211.95 214.85 216.95 213.00 215.45 1.65 60261 129.65 909 43.79 234.00 75.80
514030 Deepak Spinn XD 10.00 82.65 85.00 85.00 80.80 80.85 -2.18 5931 4.83 24 12.36 119.90 75.00
539455 Deepti Alloy XT 10.00 26.50 26.55 26.55 26.50 26.55 0.19 1100 0.29 9 -63.21 27.55 17.50
532848 Delta Corp A1 1.00 230.20 230.80 231.80 225.90 227.60 -1.13 258237 590.55 1929 69.82 236.60 94.85
539596 Delta Indl.R XT 10.00 9.50 9.97 9.97 9.97 9.97 4.95 15 0.00 2 166.17 67.90 9.50
533137 Den Networks A1 10.00 84.30 85.20 85.20 83.45 83.65 -0.77 1534 1.29 22 -10.01 105.00 60.85
532121 Dena Bank A1 10.00 28.40 28.40 29.00 28.40 28.85 1.58 113216 32.59 492 -4.00 50.00 28.00
537536 Denis Chem L XC 10.00 134.20 137.90 137.90 133.00 134.80 0.45 4326 5.83 41 748.89 205.42 100.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511072 Dewan H.Fin. A1 10.00 601.80 601.50 609.65 585.55 595.40 -1.06 228922 1376.46 3274 6.19 651.30 214.20
519588 DFM Foods B 10.00 1557.85 1565.60 1578.55 1535.00 1564.25 0.41 161 2.51 47 98.26 2280.00 1122.00
538715 Dhabriya Pol B 10.00 152.20 155.00 155.00 154.00 154.80 1.71 4210 6.51 18 67.89 196.00 85.00
500119 Dhampur Sugr B 10.00 287.20 287.05 290.45 285.20 287.60 0.14 7725 22.25 179 7.17 308.85 96.05
531923 Dhampure Sp. XD 10.00 14.04 15.96 15.96 13.00 14.34 2.14 5238 0.71 15 179.25 23.80 13.00
531043 Dhan Jeevan XT 10.00 33.25 34.90 34.90 34.90 34.90 4.96 100 0.03 2 19.61 61.70 20.90
521216 Dhan.Roto Sp XT 10.00 22.65 21.90 21.90 21.90 21.90 -3.31 1000 0.22 1 4.41 27.70 12.60
531198 Dhanada Corp XT 1.00 3.39 3.55 3.55 3.55 3.55 4.72 690 0.02 3 -4.80 5.60 3.24
532180 Dhanlaxmi Bk B 10.00 37.00 37.25 38.00 36.75 37.10 0.27 41169 15.32 307 63.97 44.70 21.00
507717 Dhanuka Agri B 2.00 670.95 683.80 687.70 670.00 677.55 0.98 80 0.54 14 49.10 940.00 600.00
506405 Dharamsi Mor XC 10.00 126.95 129.00 129.00 123.50 124.30 -2.09 1556 1.94 19 20.96 148.00 77.50
507442 Dharani Sug B 10.00 29.65 30.00 31.00 29.60 30.30 2.19 17139 5.17 66 -20.75 45.00 20.80
526971 Dhoot I.Fin. XD 10.00 43.85 46.80 46.80 44.40 44.95 2.51 2171 0.98 17 5.08 52.00 26.30
531306 DHP India XC 10.00 455.05 444.00 464.95 441.00 458.95 0.86 281 1.28 25 14.09 530.05 132.65
540695 Dhruv Wellne M 10.00 20.05 20.10 20.10 20.10 20.10 0.25 6000 1.21 1 52.89 20.20 19.20
533336 Dhunseri Inv B 10.00 348.40 365.00 365.00 335.05 351.10 0.77 29 0.10 4 17.54 442.00 140.00
523736 Dhunseri Pet T 10.00 129.65 133.95 133.95 128.00 131.85 1.70 24110 31.76 105 -8.91 143.00 70.35
538902 Dhunseri Tea B 10.00 276.10 289.95 289.95 274.00 275.90 -0.07 473 1.31 19 42.45 348.95 250.25
500120 Diamines&Chm XD 10.00 96.70 99.95 101.70 98.00 99.65 3.05 14064 14.09 177 22.14 106.45 45.10
530801 Diamond Info XT 1.00 1.27 1.21 1.21 1.21 1.21 -4.72 900 0.01 1 -- 3.23 1.20
522163 Diamond Powe B 10.00 22.90 23.50 23.50 22.80 23.20 1.31 6226 1.44 78 -0.81 63.15 19.30
530959 Diana Tea Co XD 5.00 19.30 19.10 19.50 19.00 19.45 0.78 1515 0.29 16 13.79 33.20 16.00
500089 DIC India B 10.00 518.65 515.00 515.00 515.00 515.00 -0.70 50 0.26 1 168.30 593.25 432.65
539979 Digjam B 10.00 11.69 11.55 11.87 11.42 11.56 -1.11 35029 4.06 104 -4.10 17.60 10.40
506414 DIL XT 10.00 1088.00 1050.00 1100.00 1050.00 1087.30 -0.06 246 2.68 16 41.09 1152.20 590.00
531153 Diligent Ind XD 5.00 12.50 14.00 14.00 14.00 14.00 12.00 1 0.00 1 -200.00 30.00 11.36
540047 Dilip Build. A1 10.00 768.15 771.00 790.00 771.00 787.60 2.53 29637 232.60 1046 54.77 817.20 178.60
526927 Dion Global XC 10.00 38.70 39.00 39.00 36.60 37.25 -3.75 1734 0.65 16 -2.84 89.95 33.00
500068 Disa India XC 10.00 5800.00 5897.00 5897.00 5776.00 5788.50 -0.20 7 0.41 3 84.18 5900.00 3905.00
532839 Dish TV A1 1.00 71.70 72.45 72.90 70.50 71.25 -0.63 54934 39.33 282 139.71 110.95 69.55
540701 Dishman Carb B 2.00 300.45 300.00 304.95 295.30 298.25 -0.73 3056 9.21 115 37.56 367.50 290.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532488 Divi's Lab A1 2.00 877.45 882.00 885.00 873.00 878.80 0.15 43126 379.83 834 25.14 1319.00 533.10
526315 Divya.Granit XT 10.00 108.10 106.00 112.40 105.00 110.25 1.99 400 0.44 5 20.23 152.60 87.00
540699 Dixon Tech B 10.00 2648.85 2678.90 2680.00 2620.00 2654.70 0.22 1553 41.32 187 59.70 3020.25 2510.00
532868 DLF A1 2.00 178.20 179.00 179.00 174.05 175.60 -1.46 123017 217.40 793 56.28 215.80 101.05
505526 Dolat Inv. XT 1.00 7.01 7.25 7.25 7.25 7.25 3.42 98595 7.15 41 34.52 7.25 1.95
531367 Dollex Inds. XT 5.00 3.01 3.16 3.16 3.10 3.10 2.99 246 0.01 5 310.00 5.13 2.21
526504 Dolphin Medi XT 10.00 1.10 1.10 1.10 1.10 1.10 0.00 500 0.01 1 -4.07 2.22 0.85
522261 Dolphin Off. B 10.00 94.30 94.60 94.80 92.35 94.40 0.11 13271 12.51 154 12.03 142.90 72.80
512519 Donear Inds. B 2.00 62.50 62.50 63.30 60.60 61.45 -1.68 17049 10.54 107 34.72 85.15 48.85
533176 DQ Entertain B 10.00 17.30 17.95 18.55 17.95 18.45 6.65 28174 5.18 126 -0.42 29.85 11.50
526783 Dr.Agar.Eye XT 10.00 619.25 626.00 649.00 600.00 640.00 3.35 475 2.89 6 31.07 649.00 215.55
539524 Dr.Lal PathL A1 10.00 757.50 761.40 763.00 756.70 759.55 0.27 1260 9.58 78 39.87 1278.55 755.05
500124 Dr.Reddy's A1 5.00 2384.75 2351.05 2388.00 2351.05 2372.55 -0.51 2672 63.46 263 32.65 3394.95 1901.65
540144 DRA Consult. M 10.00 27.50 28.00 29.95 26.10 26.60 -3.27 17500 4.77 7 13.93 56.10 19.20
523618 Dredging Cor B 10.00 542.35 542.00 545.05 533.00 536.60 -1.06 4697 25.31 215 203.26 752.40 360.20
523890 DS Kulkarni T 10.00 24.55 25.70 25.75 25.00 25.75 4.89 5400 1.39 30 -24.07 85.90 24.00
504908 Ducan Engg XD 10.00 117.00 126.00 128.70 125.00 125.35 7.14 1129 1.42 18 -11.04 140.80 67.00
534674 Ducon Infra B 1.00 35.65 36.20 36.35 34.55 35.85 0.56 9650 3.45 81 448.13 92.10 27.25
531471 Duke Offshor XD 10.00 97.95 101.00 104.00 97.00 100.45 2.55 2107 2.09 21 48.06 171.00 60.00
526355 Duro Pack XT 10.00 17.95 17.95 17.95 17.95 17.95 0.00 500 0.09 1 14.96 20.55 9.25
517437 Dutron Poly. XT 10.00 141.95 135.05 135.05 135.05 135.05 -4.86 250 0.34 3 63.70 176.70 110.25
532610 Dwarikesh Su B 1.00 74.20 74.70 74.85 73.15 73.60 -0.81 43713 32.36 332 7.46 80.50 20.70
532365 Dynacons Sys B 10.00 36.65 38.45 38.45 36.05 37.95 3.55 897 0.34 11 16.79 48.75 13.40
505242 Dynamat.Tech B 10.00 2063.00 2087.00 2125.00 2051.25 2074.65 0.56 143 2.97 40 -171.03 3650.00 2051.05
524818 Dynamic Ind. XD 10.00 81.30 88.00 90.00 82.00 88.70 9.10 28444 24.88 231 20.07 93.00 46.15
517238 Dynavision P 10.00 65.00 68.05 68.05 68.05 68.05 4.69 100 0.07 1 6.44 68.05 34.60
532707 Dynemic Prod B 10.00 138.30 141.50 145.00 139.00 142.55 3.07 18563 26.40 121 11.84 159.90 78.70