BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
543985 |
Zaggle Prepa |
B |
1.00 |
292.90 |
296.00 |
297.65 |
286.55 |
287.45 |
-1.86 |
72839 |
211.21 |
1890 |
153.72 |
391.65 |
155.60 |
|
539963 |
Zeal Aqua |
T |
1.00 |
10.76 |
10.95 |
11.00 |
10.50 |
10.59 |
-1.58 |
129659 |
13.75 |
434 |
19.98 |
16.51 |
6.06 |
|
505537 |
Zee Entert.E |
A1 |
1.00 |
141.35 |
142.95 |
144.55 |
138.00 |
138.70 |
-1.87 |
1177251 |
1655.81 |
8181 |
-195.35 |
299.50 |
138.00 |
|
533287 |
Zee Learn |
T |
1.00 |
6.15 |
5.87 |
6.40 |
5.85 |
6.11 |
-0.65 |
291834 |
17.71 |
216 |
-0.68 |
9.77 |
2.67 |
|
532794 |
Zee Media |
B |
1.00 |
10.43 |
10.51 |
10.85 |
10.30 |
10.42 |
-0.10 |
3546711 |
376.26 |
2346 |
-4.74 |
18.30 |
7.63 |
|
533339 |
Zen Tech. |
A1 |
1.00 |
936.95 |
944.10 |
983.75 |
944.05 |
955.05 |
1.93 |
212391 |
2073.99 |
4903 |
65.15 |
1000.00 |
280.85 |
|
512553 |
Zenith Exp. |
B |
10.00 |
166.60 |
165.00 |
180.00 |
164.00 |
169.00 |
1.44 |
158 |
0.28 |
29 |
44.95 |
202.50 |
76.20 |
|
514266 |
Zenith Fibre |
X |
10.00 |
72.83 |
73.00 |
76.00 |
73.00 |
73.47 |
0.88 |
6103 |
4.49 |
59 |
35.32 |
116.99 |
60.00 |
|
530665 |
Zenith Healt |
XT |
1.00 |
4.29 |
4.23 |
4.23 |
4.08 |
4.11 |
-4.20 |
63459 |
2.62 |
268 |
82.20 |
6.50 |
3.61 |
|
531845 |
Zenith Steel |
B |
10.00 |
7.63 |
7.66 |
8.00 |
7.35 |
7.55 |
-1.05 |
32296 |
2.51 |
126 |
-10.49 |
10.10 |
3.28 |
|
530697 |
Zenlabs Ethi |
XT |
10.00 |
41.70 |
41.70 |
41.70 |
39.75 |
41.50 |
-0.48 |
1359 |
0.55 |
19 |
-230.56 |
71.90 |
31.30 |
|
532039 |
Zenotech Lab |
X |
10.00 |
58.65 |
58.60 |
60.90 |
58.60 |
59.11 |
0.78 |
26844 |
15.99 |
140 |
31.95 |
81.00 |
45.00 |
|
504067 |
Zensar Tech. |
A1 |
2.00 |
605.70 |
613.65 |
621.95 |
598.25 |
605.40 |
-0.05 |
52248 |
319.66 |
2462 |
22.45 |
643.95 |
259.65 |
|
544132 |
Zer.Gold ETF |
E |
10.00 |
10.65 |
10.86 |
10.88 |
10.38 |
10.75 |
0.94 |
42058 |
4.52 |
68 |
-- |
11.15 |
10.02 |
|
544089 |
Zer.Nif1DLiq |
B |
100.00 |
101.32 |
101.40 |
101.42 |
101.40 |
101.42 |
0.10 |
626103 |
634.93 |
430 |
-- |
101.42 |
100.22 |
|
533023 |
ZF Comml.Veh |
A1 |
5.00 |
14715.60 |
14876.90 |
15257.35 |
14400.15 |
15138.25 |
2.87 |
637 |
95.19 |
461 |
70.44 |
17661.00 |
9933.20 |
|
505163 |
ZF Steering |
X |
10.00 |
809.80 |
817.20 |
822.00 |
802.05 |
820.05 |
1.27 |
6468 |
52.69 |
178 |
16.34 |
1027.00 |
412.00 |
|
541400 |
Zim Labs. |
B |
10.00 |
95.40 |
96.30 |
97.50 |
94.50 |
95.50 |
0.10 |
22858 |
22.05 |
299 |
28.34 |
151.75 |
67.45 |
|
521163 |
Zodiac Cloth |
B |
10.00 |
106.25 |
109.80 |
109.80 |
106.50 |
106.80 |
0.52 |
1209 |
1.30 |
84 |
26.31 |
150.60 |
80.00 |
|
543416 |
Zodiac Energ |
T |
10.00 |
381.20 |
388.00 |
388.80 |
388.00 |
388.80 |
1.99 |
8059 |
31.31 |
92 |
82.90 |
439.55 |
87.00 |
|
512587 |
Zodiac JRD |
X |
10.00 |
67.80 |
67.00 |
67.63 |
64.41 |
65.14 |
-3.92 |
7761 |
5.05 |
59 |
63.86 |
99.80 |
28.00 |
|
503641 |
Zodiac Vent. |
XT |
1.00 |
14.05 |
13.77 |
13.77 |
13.77 |
13.77 |
-1.99 |
5366 |
0.74 |
40 |
20.86 |
27.74 |
12.45 |
|
543320 |
Zomato |
A1 |
1.00 |
179.50 |
179.95 |
184.70 |
176.00 |
182.35 |
1.59 |
2890892 |
5214.85 |
34498 |
******** |
188.95 |
49.65 |
|
534742 |
Zuari Agro C |
B |
10.00 |
168.75 |
173.25 |
174.70 |
169.00 |
169.45 |
0.41 |
9445 |
16.23 |
251 |
-1.64 |
259.75 |
116.40 |
|
500780 |
Zuari Inds. |
B |
10.00 |
322.20 |
315.80 |
331.45 |
315.00 |
328.20 |
1.86 |
18375 |
59.43 |
751 |
1.29 |
353.95 |
104.50 |
|
532321 |
Zydus Life |
A1 |
1.00 |
999.60 |
998.85 |
1020.95 |
987.00 |
1005.25 |
0.57 |
56587 |
570.09 |
5400 |
34.60 |
1030.15 |
482.55 |
|
531335 |
Zydus Welln. |
A1 |
10.00 |
1472.80 |
1487.90 |
1501.45 |
1465.00 |
1470.90 |
-0.13 |
2295 |
33.91 |
416 |
35.74 |
1720.65 |
1425.00 |
|
|