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 28/03/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XD 10.00 21.70 22.00 22.45 21.00 21.05 -3.00 615 0.13 9 65.78 25.70 15.00
533146 D-Link B 2.00 139.80 140.50 143.50 139.65 141.10 0.93 89492 126.77 1428 21.35 147.90 75.25
500096 Dabur (I) A1 1.00 274.10 275.30 277.50 274.30 275.45 0.49 59769 165.04 1254 38.05 320.30 242.90
526821 Dai-Ichi Kar XC 10.00 470.00 475.00 475.00 466.30 468.95 -0.22 2493 11.74 46 19.11 625.00 333.40
530825 Daikaffil Ch XD 10.00 62.45 63.15 63.40 62.25 62.70 0.40 1990 1.26 17 11.99 80.60 24.90
501148 Dalal St Inv XT 10.00 105.50 107.50 107.50 107.50 107.50 1.90 55 0.06 4 -1.84 149.60 96.70
500097 Dalmia B.Sug B 2.00 169.90 170.30 172.90 166.50 168.80 -0.65 51381 87.14 402 6.82 202.20 84.40
533309 Dalmia Bhar. B 2.00 1924.95 1925.45 2009.95 1916.55 1939.40 0.75 29824 586.60 3246 62.60 2090.00 786.05
521220 Damodar Inds B 10.00 78.15 77.00 81.00 77.00 79.05 1.15 1470 1.16 22 10.21 93.95 62.00
532329 Danlaw Tech. XD 10.00 49.65 51.85 51.85 48.20 49.15 -1.01 470 0.23 13 10.15 93.55 43.00
532528 Datamatics B 5.00 126.20 127.25 129.20 124.70 126.20 0.00 106026 134.49 1358 10.68 164.85 50.50
530171 Daulat Sec. XD 10.00 7.38 7.05 7.05 7.02 7.02 -4.88 900 0.06 3 5.48 10.00 5.80
531270 Dazzel Confi XT 1.00 0.19 0.19 0.20 0.19 0.19 0.00 1519 0.00 5 -- 0.22 0.19
533151 DB Corp. A1 10.00 380.50 380.50 382.20 365.05 368.80 -3.07 5006 18.84 330 18.10 447.85 293.20
530393 DB Int.St.Br B 2.00 9.75 9.56 9.56 9.56 9.56 -1.95 301 0.03 1 136.57 20.10 9.17
533160 DB Realty B 10.00 41.10 41.75 42.85 41.50 41.65 1.34 61595 25.88 543 -40.83 62.45 35.00
532772 DCB Bank A1 10.00 168.80 170.80 172.20 169.35 170.85 1.21 203342 348.09 2427 22.51 172.20 71.70
502820 DCM B 10.00 124.55 124.10 128.75 122.50 123.45 -0.88 16353 20.64 326 16.77 156.10 73.00
511611 DCM Financia B 10.00 3.30 3.43 3.43 3.14 3.22 -2.42 9079 0.30 35 4.35 8.55 0.61
523369 DCM Shr.Ind XC 10.00 309.30 309.00 313.70 297.00 302.90 -2.07 12838 39.37 283 4.38 334.65 98.05
523367 DCM Shriram B 2.00 294.35 297.05 297.05 288.70 292.15 -0.75 19158 56.27 807 10.86 309.90 130.10
500117 DCW B 2.00 31.05 31.20 31.60 30.50 30.65 -1.29 178447 55.06 487 36.06 40.00 23.00
590031 De Nora (I) B 10.00 230.95 228.00 233.75 221.30 225.55 -2.34 1330 3.07 21 27.34 430.00 200.00
502137 Deccan Cem. B 10.00 1025.30 1053.00 1109.00 1049.90 1078.60 5.20 3706 40.13 379 16.48 1220.00 564.00
512068 Deccan Gold XC 1.00 39.10 39.25 40.25 39.00 39.40 0.77 117731 46.25 409 -35.50 69.90 31.80
531989 Deccan Polyp XT 10.00 2.70 2.70 2.71 2.70 2.70 0.00 180 0.00 5 -0.20 5.35 2.58
539190 Decillion Fn XT 10.00 10.00 12.50 13.12 12.50 13.12 31.20 100 0.01 10 24.30 13.12 12.50
531227 Deco-Mica P 10.00 23.95 22.80 22.80 22.80 22.80 -4.80 1000 0.23 9 12.60 32.40 11.20
532760 Deep Indust. B 10.00 324.70 327.05 327.85 320.30 322.80 -0.59 10679 34.64 263 16.24 340.00 135.10
500645 Deepak Fert. B 10.00 248.05 248.05 262.10 248.05 255.80 3.12 24371793 60461.62 1634 16.81 284.00 144.75
506401 Deepak Nitr. B 2.00 121.50 121.00 122.90 119.40 120.40 -0.91 16868 20.54 222 14.07 134.25 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514030 Deepak Spinn XD 10.00 99.15 99.05 101.00 98.10 100.00 0.86 2802 2.80 29 7.64 126.00 75.00
532848 Delta Corp A1 1.00 174.85 175.95 180.80 175.20 176.55 0.97 1852178 3288.64 6553 45.04 195.20 65.70
539596 Delta Indl.R XT 10.00 25.00 23.80 25.00 23.75 24.95 -0.20 4012 0.99 12 24.46 67.90 9.97
504240 Delton Cable XT 10.00 25.00 25.00 25.00 25.00 25.00 0.00 488 0.12 1 -16.03 28.15 16.14
533137 Den Networks A1 10.00 81.55 82.30 83.00 80.50 80.60 -1.16 248499 201.65 467 -6.78 104.00 60.85
532121 Dena Bank A1 10.00 37.80 37.70 38.05 37.30 37.55 -0.66 78592 29.61 616 -4.81 43.90 28.05
537536 Denis Chem L XD 10.00 150.15 144.30 152.40 144.30 148.20 -1.30 2925 4.34 29 -705.71 216.90 80.00
539197 Devhari Exp. XD 1.00 10.01 10.02 10.06 9.90 10.00 -0.10 1061000 105.51 132 -1000.00 11.95 1.31
531585 Devine Impex XT 10.00 6.50 6.18 6.18 6.18 6.18 -4.92 11 0.00 2 -- 11.00 5.55
530765 Devki Leas. XT 10.00 1.73 1.65 1.65 1.65 1.65 -4.62 400 0.01 1 -5.32 2.39 1.32
511072 Dewan H.Fin. A1 10.00 362.95 362.70 368.50 362.70 366.25 0.91 196658 719.74 2478 13.21 368.50 182.70
519588 DFM Foods B 10.00 1723.90 1713.50 1757.00 1680.10 1704.45 -1.13 6019 103.10 293 71.53 2433.30 1290.00
538715 Dhabriya Pol M 10.00 126.00 125.00 127.00 125.00 125.00 -0.79 7500 9.43 3 53.65 140.80 52.00
500119 Dhampur Sugr B 10.00 227.00 228.85 231.70 222.30 223.80 -1.41 63759 144.98 802 6.16 241.50 77.00
531923 Dhampure Sp. XD 10.00 18.10 18.15 18.55 18.00 18.20 0.55 8984 1.62 21 12.82 22.50 14.35
531043 Dhan Jeevan XT 10.00 56.70 54.05 56.70 54.05 56.70 0.00 2150 1.21 10 17.50 56.70 20.90
521216 Dhan.Roto Sp XT 10.00 18.00 18.00 18.50 18.00 18.35 1.94 1950 0.35 6 5.83 18.75 9.55
531198 Dhanada Corp XT 1.00 4.40 4.18 4.30 4.18 4.30 -2.27 2109 0.09 6 -4.39 7.14 3.43
532180 Dhanlaxmi Bk B 10.00 26.40 26.70 27.10 26.45 26.60 0.76 65107 17.43 306 -4.36 32.30 17.20
503637 Dhanleela In XD 2.00 49.45 48.50 48.50 48.50 48.50 -1.92 300 0.15 1 4850.00 95.55 48.50
521151 Dhanlxmi Fab XD 10.00 35.05 35.75 35.75 35.75 35.75 2.00 500 0.18 1 35.40 48.00 31.00
507717 Dhanuka Agri B 2.00 820.00 812.00 819.60 800.00 805.15 -1.81 1727 13.97 144 58.22 822.00 576.00
540268 Dhanvarsha F XT 10.00 18.50 18.00 19.40 18.00 19.40 4.86 50100 9.02 244 149.23 19.40 12.50
506405 Dharamsi Mor XC 10.00 92.75 93.50 93.50 91.00 91.40 -1.46 45010 41.32 232 12.75 129.90 54.25
511451 Dharani Fin. XT 10.00 5.70 5.43 5.43 5.42 5.42 -4.91 1630 0.09 11 5.21 8.40 3.68
507442 Dharani Sug B 10.00 28.95 29.00 30.45 29.00 29.30 1.21 14335 4.22 66 27.38 71.40 23.85
501945 Dhenu Buildc XD 1.00 2.80 2.80 2.80 2.80 2.80 0.00 4863 0.14 1 -46.67 3.86 2.80
526971 Dhoot I.Fin. XD 10.00 37.15 39.50 39.50 36.40 36.40 -2.02 416 0.15 9 13.43 51.70 20.20
531306 DHP India XD 10.00 396.00 392.30 402.00 383.00 385.15 -2.74 2032 7.92 73 16.16 405.00 83.00
507886 Dhruv Estate XT 10.00 26.10 27.40 27.40 27.40 27.40 4.98 230 0.06 4 130.48 39.15 21.20
533336 Dhunseri Inv B 10.00 176.60 175.00 175.00 172.70 173.55 -1.73 199 0.35 5 8.83 215.00 125.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523736 Dhunseri Pet B 10.00 75.30 75.80 75.85 74.30 74.75 -0.73 2281 1.71 35 3.82 100.00 68.10
538902 Dhunseri Tea B 10.00 296.70 297.05 302.00 296.15 301.95 1.77 1125 3.39 29 14.16 356.60 240.40
508860 Diamant Infr XT 2.00 0.64 0.64 0.64 0.64 0.64 0.00 3000 0.02 2 -1.25 1.33 0.46
500120 Diamines&Chm XD 10.00 54.15 53.00 56.30 53.00 54.85 1.29 3122 1.71 30 15.99 73.00 32.05
530801 Diamond Info XT 1.00 2.86 2.98 2.98 2.97 2.97 3.85 2510 0.07 4 297.00 3.23 1.06
522163 Diamond Powe B 10.00 39.95 40.30 40.50 38.30 38.65 -3.25 117293 46.18 581 -1.36 63.15 22.05
530959 Diana Tea Co XD 5.00 21.50 21.60 21.60 20.90 21.05 -2.09 13878 2.94 79 -19.67 29.65 15.05
500089 DIC India B 10.00 462.10 466.05 475.00 465.00 469.65 1.63 609 2.84 39 18.88 674.00 443.00
539979 Digjam B 10.00 11.28 11.45 11.80 11.38 11.58 2.66 78312 9.11 206 -4.45 17.30 9.25
540151 Diksat Trans M 10.00 54.00 54.00 54.00 50.50 53.50 -0.93 63000 33.18 8 411.54 54.25 40.50
506414 DIL XC 10.00 725.80 725.00 725.00 725.00 725.00 -0.11 1 0.01 1 15.53 899.00 651.00
531153 Diligent Ind XD 5.00 20.80 20.50 24.80 18.75 20.50 -1.44 865 0.18 14 34.75 30.00 13.20
540047 Dilip Build. B 10.00 342.85 347.00 353.05 337.10 339.50 -0.98 29782 102.31 829 23.61 365.15 178.60
526927 Dion Global XC 10.00 62.85 62.50 65.40 60.15 63.80 1.51 9880 6.30 136 -1.83 95.70 60.15
500068 Disa India XC 10.00 5050.00 5075.00 5110.00 5001.00 5101.15 1.01 55 2.81 8 59.17 5250.00 3555.00
532839 Dish TV A1 1.00 109.50 110.00 110.95 108.20 108.65 -0.78 472587 516.11 2917 18.67 110.95 76.90
532526 Dishman Phar A1 2.00 231.85 246.40 278.20 245.20 278.20 19.99 408203 1106.18 4014 22.36 278.20 127.60
532488 Divi's Lab A1 2.00 633.95 638.95 641.40 629.30 631.90 -0.32 280188 1777.82 8104 15.03 1380.00 611.60
523810 Divine Multi Z 1.00 0.55 0.54 0.54 0.54 0.54 -1.82 22700 0.12 5 -6.00 1.24 0.54
538432 Divinus Fab. XD 10.00 175.00 175.00 175.50 174.00 174.20 -0.46 20004 34.92 22 4355.00 465.00 161.20
526315 Divya.Granit XT 10.00 127.05 128.00 128.00 121.00 123.00 -3.19 3945 4.82 30 10.43 176.95 66.65
532868 DLF A1 2.00 147.45 147.55 150.00 147.55 149.05 1.09 410882 612.79 2378 38.12 169.60 101.05
505526 Dolat Inv. XD 1.00 2.28 2.47 2.47 2.27 2.39 4.82 20190 0.48 34 18.38 4.20 1.91
531367 Dollex Inds. XT 5.00 3.28 3.12 3.12 3.12 3.12 -4.88 483 0.02 5 312.00 5.13 2.00
526504 Dolphin Medi XT 10.00 1.45 1.45 1.50 1.45 1.45 0.00 4050 0.06 12 -20.71 2.08 0.65
522261 Dolphin Off. B 10.00 118.50 119.10 120.90 117.95 118.70 0.17 56998 68.03 655 5.09 142.90 76.60
512519 Donear Inds. B 2.00 83.10 83.90 83.90 81.45 82.30 -0.96 61302 50.46 205 55.61 84.00 24.50
533176 DQ Entertain B 10.00 19.10 19.20 19.60 19.10 19.40 1.57 8159 1.58 19 -3.77 29.85 18.50
526783 Dr.Agar.Eye XT 10.00 292.00 286.00 292.00 286.00 288.75 -1.11 276 0.80 3 32.15 335.90 145.80
539524 Dr.Lal PathL B 10.00 949.55 955.70 955.70 937.60 942.50 -0.74 10665 100.78 352 49.66 1278.55 792.50
500124 Dr.Reddy's A1 5.00 2638.65 2641.00 2648.05 2626.15 2635.85 -0.11 17991 474.53 1579 42.45 3689.00 2560.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540144 DRA Consult. M 10.00 42.60 42.40 46.30 42.40 46.30 8.69 40000 17.74 2 24.24 56.10 12.00
523618 Dredging Cor B 10.00 669.80 678.00 698.00 665.25 670.75 0.14 53348 362.94 2206 45.38 720.95 350.00
523890 DS Kulkarni B 10.00 56.85 56.55 57.85 55.30 55.60 -2.20 15694 8.96 47 -94.24 85.90 54.40
504908 Ducan Engg XD 10.00 76.70 78.55 78.55 78.40 78.45 2.28 550 0.43 5 -3.12 91.85 62.00
534674 Ducon Infra B 1.00 39.75 39.95 41.70 39.95 41.70 4.91 38404 15.99 181 379.09 92.10 12.75
531471 Duke Offshor XD 10.00 158.05 161.00 161.00 151.00 156.45 -1.01 13988 21.52 165 21.37 167.95 45.00
539786 Dune Mercant XD 10.00 4.54 4.54 4.54 4.54 4.54 0.00 1352 0.06 29 56.75 23.60 4.54
526355 Duro Pack XT 10.00 18.35 17.45 18.35 17.45 18.35 0.00 1010 0.18 3 16.99 20.55 7.35
517437 Dutron Poly. XT 10.00 134.10 129.05 134.00 129.05 129.50 -3.43 330 0.43 17 33.46 176.70 77.00
532610 Dwarikesh Su B 10.00 449.15 450.20 454.00 435.05 440.10 -2.01 35142 156.94 1448 5.04 467.00 178.00
540361 Dwekam Inds. XT 10.00 16.71 17.54 17.54 17.54 17.54 4.97 250470 43.93 224 73.08 17.54 12.50
538608 Dwitiya Trad XC 2.00 292.10 292.00 293.00 291.75 292.00 -0.03 53425 155.99 174 ******** 309.20 248.80
532365 Dynacons Sys B 10.00 17.50 16.50 17.85 16.50 17.20 -1.71 2074 0.35 18 10.36 26.80 9.61
505242 Dynamat.Tech B 10.00 2868.10 2850.00 2920.00 2825.00 2845.30 -0.79 577 16.57 103 43.70 3650.00 1594.00
524818 Dynamic Ind. XD 10.00 60.25 59.60 62.50 59.10 59.60 -1.08 8658 5.20 94 13.48 82.90 29.45
517238 Dynavision P 10.00 59.10 56.15 62.05 56.15 62.05 4.99 300 0.18 3 7.24 65.00 25.00
532707 Dynemic Prod XD 10.00 137.90 137.50 138.80 136.00 136.70 -0.87 35307 48.32 186 12.82 159.90 50.00