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
G Companies Traded as on 19/10/2017
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 198.70 200.00 202.35 198.00 198.55 -0.08 2920 5.83 63 34.53 222.70 99.60
532155 GAIL (I) A1 10.00 436.00 441.70 441.70 430.75 433.10 -0.67 15696 68.15 375 22.94 457.15 300.97
539228 Gala Global M 10.00 149.45 153.50 161.00 153.50 159.95 7.03 31500 49.99 17 -- 161.00 51.50
506186 Galaxy Enter XT 10.00 15.80 16.55 16.55 16.55 16.55 4.75 100 0.02 1 -13.68 26.90 11.90
509550 Gammon (I) Z 2.00 5.83 6.00 6.12 5.80 6.02 3.26 32460 1.95 42 -1.72 16.80 5.13
532959 Gammon Infra B 2.00 2.85 2.85 2.94 2.85 2.89 1.40 99401 2.87 73 -9.03 5.75 2.66
513108 Gandhi Sp.Tu B 5.00 324.55 322.20 326.60 321.15 321.90 -0.82 1345 4.33 11 16.82 373.90 280.00
500153 Ganesh Benzo XC 1.00 102.60 102.50 103.00 99.65 101.55 -1.02 283891 290.75 885 25.20 108.35 31.50
526367 Ganesh Hsg. B 10.00 117.50 121.00 130.40 119.00 126.00 7.23 55391 69.47 677 8.87 157.40 58.30
514167 Ganesha Ecos B 10.00 380.80 387.45 389.00 381.00 384.20 0.89 838 3.22 30 22.35 409.00 162.60
540647 Ganges Sec T 10.00 94.90 99.45 99.60 97.00 98.80 4.11 3981 3.94 23 -- 99.60 56.10
500155 Garden Silk B 10.00 33.90 35.00 35.00 33.70 33.90 0.00 1963 0.67 23 -1.37 40.90 25.30
530615 Garg Furnace XT 10.00 13.64 14.32 14.32 14.32 14.32 4.99 1000 0.14 3 -0.70 15.12 8.26
526727 Garnet Const XD 10.00 26.35 27.00 28.00 25.10 27.10 2.85 4435 1.20 22 32.65 30.80 11.70
512493 Garnet Intl. XC 10.00 661.50 710.00 710.00 710.00 710.00 7.33 10 0.07 1 35.11 839.00 256.00
530161 Garodia Chem P 10.00 13.35 12.70 12.70 12.70 12.70 -4.87 500 0.06 1 -39.69 30.45 12.70
500655 Garware Poly XC 10.00 219.60 223.95 227.00 218.30 224.10 2.05 22168 49.56 169 25.01 227.00 112.00
509557 Garware Wall B 10.00 895.85 913.50 913.50 875.35 889.90 -0.66 758 6.75 37 21.76 994.40 489.00
532622 Gateway Dist A1 10.00 238.95 239.40 242.90 237.00 237.85 -0.46 1092 2.61 45 23.60 292.00 208.85
532345 Gati A1 2.00 115.75 116.00 116.65 114.30 114.90 -0.73 33258 38.27 352 32.37 149.35 101.60
524564 Gayatri Bio XT 10.00 6.04 6.04 6.04 6.04 6.04 0.00 5 0.00 1 -0.56 23.40 5.85
532767 Gayatri Proj B 2.00 188.15 190.50 191.45 184.50 188.35 0.11 1408 2.66 43 32.36 209.00 114.00
532183 Gayatri Suga XD 10.00 7.92 8.00 8.09 8.00 8.07 1.89 23157 1.86 28 -2.75 13.68 6.91
539009 GBL Inds. XT 10.00 21.45 21.50 21.50 21.50 21.50 0.23 1000 0.22 1 67.19 37.20 20.00
535917 GCM Commod. M 10.00 2.85 2.99 2.99 2.99 2.99 4.91 6000 0.18 1 17.59 4.95 1.95
532309 GE Power Ind B 10.00 653.25 646.60 654.00 644.60 648.35 -0.75 609 3.95 26 58.94 746.50 440.50
500620 GE Shipping A1 10.00 396.25 398.00 405.00 390.10 403.40 1.80 5090 20.42 121 10.55 477.00 337.00
522275 GE T&D India A1 2.00 375.60 379.50 380.00 377.05 378.55 0.79 1296 4.91 45 56.16 432.60 277.05
504028 GEE XC 2.00 56.00 57.00 57.50 56.00 57.25 2.23 4075 2.33 31 127.22 69.60 35.50
532764 GeeCee Vent. B 10.00 177.35 177.85 180.50 174.00 176.15 -0.68 6518 11.60 151 12.90 193.80 106.75
590133 Genera Agri XT 10.00 4.87 5.11 5.11 5.11 5.11 4.93 150 0.01 1 8.11 6.95 2.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539407 Generic Engg XC 10.00 144.45 147.50 148.60 144.00 147.00 1.77 9506 13.94 60 51.22 161.00 33.05
506109 Genesys Intl B 5.00 362.45 368.35 372.75 363.00 364.90 0.68 20613 75.87 566 47.39 390.00 82.70
531739 Gennex Lab XD 1.00 3.90 3.90 4.00 3.85 3.94 1.03 689780 26.91 104 20.74 7.90 3.50
538961 Genus Paper B 1.00 9.95 10.11 10.44 9.87 10.23 2.81 440012 45.24 637 33.00 10.44 4.16
530343 Genus Power B 1.00 60.70 61.40 62.10 60.75 61.20 0.82 71500 44.01 339 29.00 65.20 32.70
532285 Geojit Finl. B 1.00 134.70 138.80 138.80 135.00 135.35 0.48 20122 27.28 197 53.29 147.00 34.00
540614 GG Engineer. M 10.00 44.00 45.00 45.00 45.00 45.00 2.27 6000 2.70 1 375.00 48.00 17.35
500171 GHCL A1 10.00 259.60 262.95 264.75 257.40 261.00 0.54 165831 435.43 1556 5.72 298.80 203.65
511676 GIC Housing B 10.00 505.40 510.90 519.70 505.40 509.55 0.82 7042 36.00 294 17.61 623.20 250.90
538788 Gilada Fin. XD 10.00 51.70 54.25 54.25 54.25 54.25 4.93 1200 0.65 6 17.33 54.25 10.98
532716 Gillanders A B 10.00 61.70 63.50 63.50 63.50 63.50 2.92 50 0.03 2 26.91 85.30 55.20
507815 Gillette (I) B 10.00 5779.10 5848.95 5849.00 5780.10 5840.60 1.06 118 6.89 39 75.21 5850.00 4025.00
590025 Ginni Filam. B 10.00 46.55 47.45 47.45 46.00 46.55 0.00 9079 4.23 94 22.82 65.30 18.70
532715 Gitanjali Gm B 10.00 66.80 67.40 67.40 66.60 67.05 0.37 33006 22.13 351 4.43 81.80 48.70
533212 GKB Ophthalm XD 10.00 138.60 165.95 165.95 132.00 134.10 -3.25 15184 24.78 21 -90.00 183.90 100.55
500676 GlaxoSmith.C A1 10.00 4922.05 4950.05 4997.10 4950.00 4992.15 1.42 109 5.43 46 33.42 6228.40 4650.00
500660 GlaxoSmith.P A1 10.00 2443.20 2450.00 2451.00 2420.00 2433.20 -0.41 130 3.17 38 70.84 2999.90 2309.05
532296 Glenmark Pha A1 1.00 606.25 615.00 615.00 607.05 609.50 0.54 28296 172.59 764 14.13 993.00 567.95
513528 Glittek Gran XT 5.00 2.55 2.43 2.66 2.43 2.43 -4.71 32101 0.78 5 81.00 3.15 1.52
501848 Glob.Offshr. B 10.00 44.00 44.75 45.00 42.75 43.25 -1.70 20461 8.97 140 -0.85 135.10 30.00
533104 Glob.Spirits B 10.00 84.50 85.10 85.10 82.70 83.70 -0.95 6240 5.27 107 56.55 112.00 62.05
530263 Global Cap. XD 10.00 5.22 5.48 5.48 5.22 5.23 0.19 4251 0.23 24 -58.11 9.21 4.71
531463 Global Infra XT 10.00 105.95 105.95 105.95 105.95 105.95 0.00 3240 3.43 26 -225.43 108.00 88.20
532773 Global Vec.H B 10.00 138.75 141.00 141.00 136.35 138.25 -0.36 3732 5.16 40 8.68 183.00 73.00
538595 Gloster XC 10.00 614.05 625.00 634.00 615.00 617.00 0.48 1015 6.31 43 13.73 688.00 398.00
507488 GM Breweries B 10.00 701.70 705.00 705.05 690.45 702.75 0.15 7152 50.17 288 22.27 747.00 389.00
505255 GMM Pfaudler XC 2.00 609.90 609.00 623.00 603.00 614.20 0.71 1453 8.92 50 31.24 675.00 411.05
532754 GMR Infrast. A1 1.00 16.05 16.10 16.20 15.80 16.00 -0.31 512111 81.99 582 -4.47 22.10 10.25
540124 GNA Axles B 10.00 366.40 368.50 370.00 355.00 359.00 -2.02 17130 62.12 470 21.42 395.40 171.10
500670 GNFC A1 10.00 443.70 448.60 478.00 447.60 472.30 6.45 678864 3177.99 9026 13.66 478.00 180.30
509567 Goa Carbon B 10.00 768.95 798.00 807.35 789.00 807.35 4.99 18732 150.68 305 31.44 807.35 85.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506480 GOCL Corp B 2.00 530.40 535.15 538.10 530.60 533.30 0.55 1589 8.51 60 79.72 592.95 223.00
530317 Godavari Drg XD 10.00 41.35 42.00 44.90 42.00 43.35 4.84 50392 21.90 148 22.35 54.90 32.00
532734 Godawari Pow T 10.00 135.20 135.15 138.00 132.05 136.40 0.89 7422 10.09 82 -4.96 138.10 54.00
500163 Godfrey Phil A1 2.00 1015.55 1011.75 1013.00 1005.00 1011.05 -0.44 1425 14.41 111 47.44 1514.45 823.15
540743 Godrej Agrov B 10.00 596.85 600.95 601.95 587.60 592.55 -0.72 60003 358.17 1982 41.61 629.85 563.80
532424 Godrej Cons. A1 1.00 963.30 966.10 967.40 956.60 959.10 -0.44 1506 14.49 118 50.85 1083.65 642.77
500164 Godrej Inds. A1 1.00 595.55 597.00 597.25 586.00 592.60 -0.50 3465 20.55 149 58.33 699.70 363.90
533150 Godrej Prop. A1 5.00 649.55 659.95 659.95 635.00 643.80 -0.89 7898 51.02 445 74.69 679.25 285.00
533189 Goenka Diamn Z 1.00 0.30 0.31 0.31 0.31 0.31 3.33 141000 0.44 20 10.33 0.85 0.26
532957 Gokak Textil XD 10.00 41.60 40.00 44.00 40.00 44.00 5.77 615 0.27 8 -0.85 58.50 32.25
532630 Gokaldas Exp B 5.00 128.55 127.90 129.75 125.65 126.75 -1.40 32124 41.11 425 -9.50 139.20 48.00
539725 Gokul Agro R B 2.00 24.00 24.00 26.75 23.95 26.30 9.58 34308 8.94 147 16.13 34.40 16.25
532980 Gokul Refoil B 2.00 24.40 25.90 25.90 24.10 25.50 4.51 14200 3.60 51 -38.64 34.00 13.00
590095 Gold BeES E 100.00 2660.18 2660.00 2697.03 2660.00 2686.51 0.99 1569 42.15 408 -- 2900.00 2452.00
505576 Goldcrest Co XD 10.00 82.50 84.15 84.15 84.15 84.15 2.00 270 0.23 4 19.39 84.15 27.15
539853 Golden Capit XT 10.00 27.70 29.05 29.05 29.05 29.05 4.87 500 0.15 2 152.89 45.00 18.00
530579 Golden Goenk XC 5.00 7.05 7.09 7.29 6.91 6.91 -1.99 4711 0.34 17 10.63 9.27 3.20
526729 Goldiam Int. B 10.00 78.95 80.00 80.00 77.10 79.75 1.01 2853 2.25 21 9.31 99.30 54.20
533244 GoldiWINETF E 10.00 281.00 281.00 281.00 275.00 276.77 -1.51 147 0.41 15 -- 300.00 250.31
531439 Goldstn.Tech T 10.00 11.85 12.40 12.40 11.26 11.36 -4.14 6172 0.71 20 -3.06 18.55 6.01
532439 Goldstone In T 4.00 202.75 192.65 208.80 192.65 202.25 -0.25 13523 27.25 130 113.62 233.90 22.00
523676 Golkunda Dia XT 10.00 20.40 19.40 19.40 19.40 19.40 -4.90 101 0.02 2 18.48 26.40 15.85
530655 Goodluck (I) B 2.00 78.30 80.90 81.30 79.90 80.85 3.26 9281 7.49 108 5.35 119.80 77.85
500166 Goodricke XC 10.00 289.20 294.80 300.00 290.00 294.95 1.99 38687 114.01 370 15.55 306.75 176.00
500168 Goodyear (I) B 10.00 811.00 820.00 822.00 807.00 811.10 0.01 1871 15.20 120 16.33 944.65 631.60
526717 Gopala Poly. XT 10.00 105.00 108.00 110.25 107.00 110.25 5.00 11522 12.68 44 47.12 119.45 31.80
509148 Govind Rubb. XD 10.00 20.80 21.15 21.50 20.85 21.05 1.20 12431 2.63 63 -5.25 40.20 17.10
530709 Gowra Leasng XT 10.00 22.50 21.40 21.40 21.40 21.40 -4.89 950 0.20 1 6.63 28.40 13.50
532543 GP Petro. B 5.00 81.55 82.10 83.20 81.00 82.35 0.98 2948 2.43 48 26.39 103.60 67.80
533761 GPT Infraprj B 10.00 165.70 167.50 167.50 165.00 165.50 -0.12 20494 33.92 20 30.82 187.90 96.02
532482 Granules (I) A1 1.00 142.30 145.00 146.00 142.30 143.90 1.12 218540 316.13 1721 22.48 157.00 91.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509488 Graphite Ind B 2.00 455.35 456.80 460.20 446.25 450.40 -1.09 109912 499.80 1708 67.32 492.00 70.65
500300 Grasim Inds. A1 2.00 1147.40 1147.00 1153.45 1087.00 1129.60 -1.55 3798 43.24 235 18.15 1331.75 781.80
505710 Grauer & Wei XC 1.00 61.75 62.05 62.85 60.70 61.85 0.16 130915 81.19 715 27.25 72.00 29.50
533282 Gravita B 2.00 163.95 164.00 164.10 159.00 161.15 -1.71 26069 42.28 399 31.35 171.90 29.00
532015 Gravity (I) XD 10.00 3.88 4.05 4.05 4.05 4.05 4.38 1500 0.06 2 -5.00 5.35 2.40
501455 Greaves Cott B 2.00 129.40 131.10 132.95 130.00 132.05 2.05 15564 20.50 227 17.58 178.00 115.20
531737 Greencrest F SS 1.00 64.30 63.05 63.05 63.05 63.05 -1.94 13 0.01 4 3152.50 73.00 56.90
526797 Greenply Ind B 1.00 277.55 279.95 283.00 277.45 280.15 0.94 2117 5.93 162 26.11 309.00 236.50
506076 Grind Norton B 5.00 437.90 444.35 444.35 429.60 433.10 -1.10 277 1.20 18 39.66 454.90 305.55
531449 GRM Overseas XD 10.00 314.75 300.10 300.10 299.05 299.05 -4.99 1508 4.52 35 13.56 357.80 55.05
509152 GRP B 10.00 1171.90 1241.10 1374.60 1241.10 1318.70 12.53 169 2.20 36 62.65 1802.00 1160.50
511288 Gruh Finance A1 2.00 509.85 514.40 515.00 510.60 513.15 0.65 2769 14.23 107 57.79 551.00 270.00
513059 GS Auto Int XD 5.00 12.80 11.91 11.91 11.91 11.91 -6.95 5 0.00 1 -1.92 19.45 11.00
538057 GS CPSE ET G B 10.00 29.05 29.00 29.04 28.51 28.69 -1.24 54521 15.67 130 -- 30.95 23.60
500690 GSFC A1 2.00 136.85 137.90 139.15 136.25 137.70 0.62 213044 294.11 1329 13.27 150.75 78.50
532951 GSS Infotech B 10.00 23.45 24.95 24.95 23.15 23.90 1.92 2730 0.65 17 10.96 38.40 19.00
500160 GTL B 10.00 15.29 15.75 15.75 15.00 15.27 -0.13 9483 1.45 64 -0.61 20.90 12.45
532775 GTL Infrast. B 10.00 5.93 6.18 6.18 5.85 5.96 0.51 482764 28.69 281 -14.54 8.60 3.28
532744 GTN Textiles B 10.00 20.35 21.85 21.85 20.30 20.90 2.70 510 0.11 6 -10.89 28.55 11.52
540602 GTPL Hathway B 10.00 141.30 141.30 145.60 141.30 143.35 1.45 8591 12.33 108 223.98 190.30 126.60
539479 GTV Engg. XD 10.00 28.60 27.20 27.20 27.20 27.20 -4.90 1 0.00 1 20.15 37.00 16.70
509079 Gufic Bio Sc B 1.00 84.10 84.75 85.65 81.35 82.90 -1.43 32867 27.40 266 51.81 92.45 40.00
530001 Guj.Alkalies B 10.00 659.50 660.00 666.80 642.05 648.15 -1.72 7181 46.93 271 15.01 726.00 314.65
524226 Guj.Amb.Exp. B 2.00 161.30 163.00 167.00 161.70 163.65 1.46 13085 21.37 97 14.93 177.05 77.50
522217 Guj.Apollo I B 10.00 259.20 260.95 264.10 257.95 262.30 1.20 3986 10.43 72 20.78 307.95 120.00
505712 Guj.Auto Ger XD 2.00 297.60 304.90 304.90 295.00 296.15 -0.49 1025 3.05 32 9.82 367.45 164.00
523768 Guj.Borosil XC 5.00 158.55 164.30 166.45 163.55 166.45 4.98 203165 337.17 1052 96.77 166.45 66.55
526965 Guj.Craft In XT 10.00 39.50 39.90 41.15 37.65 38.50 -2.53 310 0.12 4 13.10 41.20 19.00
500173 Guj.Fluoroch B 1.00 714.45 715.00 720.00 709.95 712.75 -0.24 3462 24.70 86 53.43 866.60 451.00
507960 Guj.Hotels XD 10.00 132.35 135.00 139.65 132.10 137.00 3.51 261 0.36 7 13.05 155.00 115.00
517300 Guj.Ind.Pow. B 10.00 140.00 141.50 142.25 139.20 140.10 0.07 11034 15.53 126 8.93 150.55 85.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517372 Guj.Intrux XD 10.00 74.05 75.00 75.00 75.00 75.00 1.28 2000 1.50 2 26.32 81.00 55.25
532181 Guj.Mineral A1 2.00 155.90 157.00 159.00 154.20 155.85 -0.03 113572 177.89 919 14.07 161.00 89.05
512579 Guj.NRE Coke T 10.00 1.52 1.52 1.59 1.50 1.56 2.63 214022 3.29 104 -0.37 4.40 1.36
570003 Guj.NRE [DVR T 10.00 1.40 1.40 1.46 1.40 1.40 0.00 15102 0.21 8 -- 3.85 1.20
506858 Guj.Petrosyn XT 10.00 23.45 24.60 24.60 24.60 24.60 4.90 2200 0.54 7 -12.06 34.45 17.00
533248 Guj.Pipavav A1 10.00 140.25 141.80 143.00 141.05 141.75 1.07 11368 16.14 209 27.85 179.00 121.20
523836 Guj.Raffia T 10.00 45.50 47.50 47.75 46.00 47.70 4.84 8046 3.83 50 30.58 47.75 12.65
518029 Guj.Sidh.Cem T 10.00 34.00 34.00 35.70 34.00 35.30 3.82 42950 15.20 122 -9.05 40.85 22.50
532702 Guj.St.Petro A1 10.00 201.25 201.10 204.00 201.10 203.45 1.09 32017 65.12 397 21.74 211.45 119.00
506879 Guj.Themis.B XD 5.00 44.35 43.00 44.80 43.00 44.40 0.11 910 0.40 8 16.03 64.50 40.00
539336 Gujarat Gas A1 10.00 919.40 917.00 928.90 915.05 921.70 0.25 2113 19.52 188 50.45 945.00 487.10
531881 Gujarat Met. XD 100.00 20.95 19.15 19.15 19.15 19.15 -8.59 346 0.07 4 191.50 29.45 16.70
538567 Gulf Oil Lub B 2.00 761.40 770.00 773.65 767.15 769.00 1.00 274 2.11 17 30.77 900.00 577.00
532457 Gulshan Poly B 1.00 81.35 84.50 87.35 83.20 86.20 5.96 46714 40.18 461 16.48 113.95 71.20
523277 GV Films XD 1.00 0.64 0.67 0.70 0.64 0.64 0.00 9485 0.06 8 -2.56 1.18 0.60
532708 GVK Power T 1.00 12.81 13.45 13.45 13.25 13.45 5.00 1932646 259.80 1302 -2.27 13.90 5.05
533275 Gyscoal Allo B 1.00 10.12 10.95 11.20 10.65 10.82 6.92 331931 36.14 340 -24.59 15.80 5.45