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 17/08/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XD 10.00 20.50 20.95 21.80 19.50 19.90 -2.93 4835 1.00 33 47.38 26.70 15.00
533146 D-Link B 2.00 93.80 94.20 94.95 93.85 94.30 0.53 14186 13.37 204 21.10 154.00 75.25
500096 Dabur (I) A1 1.00 309.45 309.95 311.35 306.15 308.10 -0.44 26524 81.92 528 43.46 323.20 258.80
526821 Dai-Ichi Kar XC 10.00 411.40 407.00 430.00 406.20 427.30 3.86 6604 27.70 87 20.41 625.00 381.10
530825 Daikaffil Ch XD 10.00 59.70 64.90 64.90 60.00 61.05 2.26 12549 7.66 77 12.14 85.00 38.00
500097 Dalmia B.Sug B 2.00 160.25 160.15 164.85 160.15 162.25 1.25 14941 24.37 294 6.90 202.20 92.50
533309 Dalmia Bhar. A1 2.00 2614.25 2597.45 2642.40 2583.85 2618.80 0.17 4868 127.40 777 56.16 2780.05 1186.40
521220 Damodar Inds B 10.00 82.75 80.00 82.85 80.00 82.85 0.12 1116 0.92 7 10.13 99.00 63.95
532329 Danlaw Tech. XD 10.00 52.60 53.00 53.00 49.50 50.15 -4.66 3770 1.91 42 -13.63 74.90 41.00
532528 Datamatics B 5.00 102.30 102.60 103.75 101.00 102.15 -0.15 15442 15.78 230 6.68 164.85 64.20
533151 DB Corp. A1 10.00 363.80 368.00 377.90 368.00 371.05 1.99 1507 5.61 102 17.92 447.85 345.00
533160 DB Realty B 10.00 36.95 37.40 38.00 37.00 37.35 1.08 195143 73.32 735 -36.62 53.85 32.25
532772 DCB Bank A1 10.00 185.30 186.00 186.95 183.40 184.05 -0.67 143463 265.65 1216 26.00 213.00 100.00
502820 DCM B 10.00 124.00 124.50 125.25 121.15 122.15 -1.49 2581 3.20 74 -29.72 156.10 79.00
511611 DCM Financia B 10.00 2.39 2.49 2.49 2.40 2.40 0.42 1461 0.04 7 4.80 8.55 1.00
523369 DCM Shr.Ind XC 10.00 328.55 328.00 343.00 325.35 335.40 2.08 8287 27.91 157 4.84 385.00 185.00
523367 DCM Shriram B 2.00 387.55 387.50 393.95 380.10 384.00 -0.92 9884 38.31 854 10.31 411.40 195.85
500117 DCW B 2.00 32.85 33.00 34.00 32.60 33.45 1.83 334224 111.55 994 1672.50 43.20 25.65
590031 De Nora (I) B 10.00 271.05 272.85 272.90 265.00 267.80 -1.20 455 1.23 25 49.41 369.95 200.00
502137 Deccan Cem. B 10.00 1133.00 1153.95 1160.00 1133.05 1148.25 1.35 249 2.86 49 17.24 1279.90 770.00
512068 Deccan Gold XT 1.00 44.30 46.50 46.50 46.50 46.50 4.97 71667 33.33 149 -56.71 64.95 32.70
532760 Deep Indust. B 10.00 208.10 211.00 226.50 205.05 222.00 6.68 76745 166.09 1368 9.02 343.70 188.50
500645 Deepak Fert. B 10.00 367.05 368.90 375.70 363.20 371.40 1.19 65626 242.76 1685 23.73 383.85 160.95
506401 Deepak Nitr. B 2.00 150.15 150.55 159.05 150.55 155.55 3.60 84973 132.38 1244 31.62 194.80 75.80
514030 Deepak Spinn XD 10.00 78.15 82.00 82.50 79.00 79.10 1.22 360 0.29 13 9.19 119.90 75.00
539455 Deepti Alloy XT 10.00 27.20 27.40 27.40 27.40 27.40 0.74 450 0.12 2 -21.08 27.55 17.50
532848 Delta Corp A1 1.00 169.50 170.55 173.20 169.40 170.70 0.71 318458 545.55 2114 60.11 218.40 94.85
535486 Delta Leasin XT 10.00 3.99 3.81 3.81 3.80 3.80 -4.76 200 0.01 2 380.00 4.88 2.31
504286 Delta Magnet T 10.00 40.30 41.85 41.85 41.85 41.85 3.85 500 0.21 10 -7.76 52.25 24.60
504240 Delton Cable XT 10.00 28.15 27.90 27.90 27.10 27.10 -3.73 136 0.04 2 -3.28 29.95 16.14
533137 Den Networks A1 10.00 81.80 81.65 84.00 81.50 83.20 1.71 1947 1.61 48 -9.90 105.00 60.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532121 Dena Bank A1 10.00 31.20 31.45 31.95 31.15 31.25 0.16 113918 35.90 525 -3.43 50.00 30.50
537536 Denis Chem L XC 10.00 124.80 121.40 125.40 121.30 125.15 0.28 1220 1.52 16 116.96 216.90 87.00
539197 Devhari Exp. XT 1.00 7.20 6.85 6.85 6.85 6.85 -4.86 200 0.01 1 228.33 11.95 3.48
511072 Dewan H.Fin. A1 10.00 449.00 450.00 454.50 443.25 448.15 -0.19 164373 738.02 2305 4.75 479.00 214.20
519588 DFM Foods B 10.00 1454.10 1445.00 1446.00 1413.40 1421.40 -2.25 449 6.41 64 89.28 2280.00 1122.00
538715 Dhabriya Pol B 10.00 151.20 145.50 155.95 145.50 155.15 2.61 1621 2.46 21 68.05 196.00 53.25
500119 Dhampur Sugr B 10.00 262.55 264.85 269.30 262.00 264.60 0.78 101127 268.72 1759 6.60 289.45 96.05
531923 Dhampure Sp. XD 10.00 20.95 19.15 20.90 19.15 20.40 -2.63 2163 0.43 17 255.00 23.80 14.25
531043 Dhan Jeevan XT 10.00 40.70 40.95 40.95 40.95 40.95 0.61 50 0.02 1 23.01 61.70 20.90
521216 Dhan.Roto Sp XT 10.00 22.60 21.55 22.00 21.50 22.00 -2.65 1350 0.29 4 4.36 25.80 10.55
532180 Dhanlaxmi Bk B 10.00 34.80 35.35 35.60 34.30 34.60 -0.57 125218 43.79 254 59.66 44.70 21.00
507717 Dhanuka Agri B 2.00 741.75 748.45 750.25 735.00 742.50 0.10 1764 13.08 82 53.80 940.00 600.00
506405 Dharamsi Mor XC 10.00 107.10 106.05 111.00 106.00 110.20 2.89 13870 15.05 127 14.26 141.40 66.50
511451 Dharani Fin. XT 10.00 9.25 9.25 9.25 9.07 9.07 -1.95 5463 0.50 19 25.19 9.25 3.68
507442 Dharani Sug B 10.00 24.95 25.20 25.20 24.55 24.85 -0.40 3163 0.79 25 -17.02 51.05 23.00
526971 Dhoot I.Fin. XD 10.00 40.50 40.95 41.00 40.00 41.00 1.23 277 0.11 5 4.64 52.00 26.30
531306 DHP India XD 10.00 400.35 414.90 415.00 403.00 414.00 3.41 715 2.92 35 12.71 530.05 121.00
533336 Dhunseri Inv B 10.00 370.15 385.00 395.00 372.10 372.15 0.54 104 0.39 11 19.75 442.00 125.00
523736 Dhunseri Pet B 10.00 82.30 83.00 83.50 82.20 82.80 0.61 3692 3.05 34 -5.60 103.95 70.35
538902 Dhunseri Tea B 10.00 290.00 290.00 290.00 281.15 284.90 -1.76 714 2.05 25 19.73 348.95 250.25
508860 Diamant Infr XT 2.00 0.72 0.75 0.75 0.69 0.73 1.39 19309 0.14 10 -0.78 1.33 0.57
500120 Diamines&Chm XD 10.00 71.20 71.65 73.00 70.00 71.00 -0.28 1504 1.07 15 16.21 86.70 34.00
522163 Diamond Powe B 10.00 23.65 23.75 23.95 23.20 23.30 -1.48 14969 3.53 70 -0.81 63.15 20.25
530959 Diana Tea Co XD 5.00 18.80 18.95 19.70 18.95 19.30 2.66 18054 3.50 107 11.99 33.20 16.00
500089 DIC India B 10.00 520.05 530.20 530.25 515.30 516.30 -0.72 683 3.61 33 168.73 599.00 432.65
539979 Digjam B 10.00 11.58 11.70 11.80 11.41 11.55 -0.26 25760 2.99 162 -4.60 17.60 9.25
531153 Diligent Ind XD 5.00 14.21 14.05 15.30 12.90 14.84 4.43 2995 0.42 20 -212.00 30.00 11.36
540047 Dilip Build. A1 10.00 528.00 530.00 575.50 530.00 563.60 6.74 141626 793.64 4867 39.19 593.54 178.60
526927 Dion Global XC 10.00 54.45 55.70 55.75 53.10 53.85 -1.10 5682 3.06 49 -3.79 89.95 53.00
500068 Disa India XC 10.00 5627.90 5630.00 5640.00 5598.00 5598.00 -0.53 13 0.73 5 81.41 5700.00 3905.00
532839 Dish TV A1 1.00 72.05 73.45 74.30 72.10 73.85 2.50 214171 157.85 1025 71.70 110.95 69.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532488 Divi's Lab A1 2.00 656.40 665.00 665.00 642.30 645.50 -1.66 65196 423.47 1380 18.46 1380.00 533.10
526315 Divya.Granit XT 10.00 99.90 100.00 100.00 100.00 100.00 0.10 326 0.33 5 18.48 176.95 87.00
532868 DLF A1 2.00 180.65 181.00 189.30 179.85 185.15 2.49 1912709 3543.09 11198 59.34 215.80 101.05
505526 Dolat Inv. SS 1.00 2.89 2.89 2.94 2.71 2.85 -1.38 48682 1.34 38 31.67 3.15 1.95
531367 Dollex Inds. XT 5.00 2.95 2.81 2.97 2.81 2.81 -4.75 626 0.02 8 281.00 5.13 2.56
522261 Dolphin Off. B 10.00 78.30 78.50 93.95 78.10 92.60 18.26 258800 233.02 2819 11.80 142.90 72.80
512519 Donear Inds. B 2.00 59.95 60.20 60.35 58.80 59.90 -0.08 10195 6.11 127 28.66 85.15 26.95
533176 DQ Entertain B 10.00 12.10 12.20 13.70 12.20 12.94 6.94 4888155 631.35 592 -0.29 29.85 11.50
526783 Dr.Agar.Eye XT 10.00 316.70 325.00 332.50 325.00 332.50 4.99 131 0.43 9 23.78 404.95 176.40
539524 Dr.Lal PathL A1 10.00 805.75 808.00 810.00 804.05 809.15 0.42 403814 3270.80 224 42.48 1278.55 762.70
500124 Dr.Reddy's A1 5.00 1998.80 2023.00 2031.30 1992.05 2010.00 0.56 45207 909.70 2508 27.65 3394.95 1901.65
523618 Dredging Cor B 10.00 580.95 598.00 624.95 590.00 606.60 4.42 74858 459.42 3015 229.77 752.40 360.20
523890 DS Kulkarni T 10.00 27.35 28.45 28.50 27.00 28.05 2.56 12334 3.41 70 -26.21 85.90 25.00
538808 DSP 3YC-G B 10.00 14.75 13.35 13.35 13.35 13.35 -9.49 1000 0.13 1 -- 15.33 7.63
504908 Ducan Engg XD 10.00 80.00 75.60 75.60 75.60 75.60 -5.50 1 0.00 1 -6.66 98.70 62.55
534674 Ducon Infra B 1.00 34.15 34.90 36.20 32.70 34.00 -0.44 66463 22.92 471 377.78 92.10 12.75
531471 Duke Offshor XD 10.00 99.90 100.00 109.00 99.15 104.35 4.45 6880 7.15 82 49.93 171.00 50.00
526355 Duro Pack XT 10.00 18.35 18.85 19.25 17.70 17.95 -2.18 1241 0.22 9 14.96 20.55 7.60
517437 Dutron Poly. XT 10.00 146.00 149.00 149.00 139.05 139.05 -4.76 2001 2.97 4 65.59 176.70 91.05
532610 Dwarikesh Su B 1.00 66.20 66.55 67.50 65.30 65.95 -0.38 337454 224.30 2836 6.68 75.92 20.70
540361 Dwekam Inds. XT 1.00 1.91 1.82 1.82 1.82 1.82 -4.71 6300 0.11 29 -- 3.17 1.25
532365 Dynacons Sys B 10.00 27.85 29.20 29.20 29.20 29.20 4.85 2952 0.86 21 14.90 34.25 9.99
505242 Dynamat.Tech B 10.00 2170.75 2185.05 2200.00 2142.50 2151.90 -0.87 321 6.97 89 93.44 3650.00 2102.00
524818 Dynamic Ind. XD 10.00 64.45 64.55 68.95 64.50 66.25 2.79 1066 0.70 27 14.99 82.90 41.60
532707 Dynemic Prod B 10.00 118.70 115.00 125.00 115.00 120.40 1.43 16960 20.68 208 10.00 159.90 62.60