ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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
A Companies Traded as on 24/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 2.53 2.41 2.41 2.41 2.41 -4.74 2225 0.05 6 -4.92 22.63 2.10
500009 A Sarabhai X 10.00 30.33 31.20 31.20 28.35 29.08 -4.12 73390 21.83 427 23.08 68.00 28.35
542012 A-1 T 10.00 2206.95 2317.25 2317.25 2317.20 2317.25 5.00 71687 1661.16 2317 1062.96 2317.25 351.20
532974 A.Birla Mone B 1.00 157.30 158.00 158.65 153.45 156.10 -0.76 1616 2.53 88 92.92 303.00 130.90
533292 A2Z Infra En B 10.00 16.28 15.70 15.90 15.50 15.57 -4.36 63446 9.94 208 103.80 26.86 12.32
543671 AAA Tech T 10.00 89.41 86.10 93.50 85.61 91.93 2.82 3499 3.11 39 33.55 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 483.15 497.35 497.35 482.90 485.15 0.41 15948 78.12 556 38.57 547.75 340.50
530027 Aadi Inds. X 10.00 4.89 4.80 4.80 4.80 4.80 -1.84 1805 0.09 16 -26.67 8.41 4.49
539096 Aananda L.Sp XT 10.00 12.42 12.42 12.42 11.81 11.81 -4.91 235 0.03 7 3.54 25.51 11.81
524412 Aarey Drugs T 10.00 90.76 89.01 92.95 86.23 86.95 -4.20 29381 25.37 62 69.01 100.00 31.30
539562 Aarnav Fash. X 10.00 39.97 39.17 40.01 38.05 39.39 -1.45 10748 4.21 154 17.43 75.50 33.26
542580 Aartech Solo B 5.00 50.09 50.93 50.93 48.99 49.31 -1.56 3805 1.89 92 47.41 105.57 48.99
524348 Aarti Drugs B 10.00 443.90 443.90 443.90 427.30 430.35 -3.05 11350 49.19 626 19.87 574.95 312.50
524208 Aarti Inds. A1 5.00 384.65 384.55 385.40 379.35 380.40 -1.10 16569 63.15 721 47.37 494.00 347.35
543748 Aarti Pharma A1 5.00 694.10 696.00 699.90 676.20 680.80 -1.92 22980 158.00 1764 25.74 971.50 550.25
543210 Aarti Surfac B 10.00 443.50 447.50 447.50 438.75 439.15 -0.98 137 0.61 34 24.74 683.50 388.40
543346 Aashka Hosp. M 10.00 90.00 79.22 79.22 79.22 79.22 -11.98 1000 0.79 1 45.01 120.65 65.10
511764 Aastamang.Fi X 10.00 46.00 46.00 48.20 45.00 45.50 -1.09 3534 1.62 37 8.65 55.00 26.50
541988 Aavas Financ A1 10.00 1634.95 1634.95 1706.25 1614.00 1669.60 2.12 23953 396.65 2653 26.94 2238.35 1518.00
540718 Aayush Art M 10.00 1033.45 1028.00 1034.20 1028.00 1033.25 -0.02 67750 699.77 540 11480.56 1037.50 420.20
539528 Aayush Well. XT 1.00 35.80 34.01 34.01 34.01 34.01 -5.00 18738 6.37 63 36.57 267.30 32.81
542863 AB Bank B 1.00 60.14 60.09 60.50 60.09 60.48 0.57 55 0.03 11 -- 61.00 47.83
540691 AB Capital A1 10.00 325.75 325.75 333.85 323.35 331.30 1.70 200145 662.49 3429 26.53 345.00 148.75
544522 AB Cotspin B 10.00 412.75 436.00 436.00 412.80 415.80 0.74 1011 4.34 13 65.79 508.00 379.65
544281 AB Infrabuil B 1.00 19.50 19.51 19.55 18.86 18.94 -2.87 22594 4.32 263 63.13 22.90 6.17
544403 AB Lifestyle B 10.00 127.90 127.25 128.05 124.60 126.45 -1.13 64310 81.16 1223 -- 176.10 124.60
543474 AB Nifty50 B 1.00 30.27 30.42 30.43 30.02 30.14 -0.43 5983 1.81 491 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 72.02 71.61 71.97 71.47 71.50 -0.72 433 0.31 17 -- 77.20 58.70
500040 AB Real Est A1 10.00 1739.95 1718.30 1746.60 1704.00 1716.35 -1.36 2811 48.59 418 -90.10 2975.00 1564.80
540008 AB S&P Sen A1 1.00 85.24 85.24 85.80 84.42 85.58 0.40 310 0.26 13 -- 89.40 70.90
523204 Aban Offshor T 2.00 35.30 34.76 35.67 34.76 35.32 0.06 1694 0.60 28 -0.19 72.31 34.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512165 ABans Enterp X 2.00 31.99 32.85 32.85 31.70 31.73 -0.81 235892 75.26 41 11.75 44.80 25.00
543712 Abans Finl.S B 2.00 203.40 201.00 203.95 201.00 202.35 -0.52 386 0.78 16 8.37 388.00 166.00
531658 Abate AS Ind X 10.00 18.77 17.84 19.06 17.84 18.11 -3.52 5328 0.97 49 -362.20 26.20 7.37
500002 ABB India A1 2.00 5090.70 5085.05 5097.65 5029.50 5055.00 -0.70 9236 467.58 2554 60.73 7959.90 4590.05
500488 Abbott (I) A1 10.00 29557.10 29557.45 29771.95 29397.65 29723.30 0.56 343 101.59 90 41.86 35921.55 25260.20
520123 ABC India X 10.00 74.81 73.50 78.00 73.50 73.96 -1.14 612 0.45 37 47.72 133.85 73.50
538952 Abhinav Leas X 1.00 1.29 1.27 1.27 1.23 1.23 -4.65 12845 0.16 26 -13.67 2.20 1.11
539544 Abhishek Inf X 10.00 7.35 7.35 7.70 7.35 7.68 4.49 869 0.07 7 -16.70 9.56 4.40
511756 Abirami Fin. Z 10.00 39.30 39.31 39.31 39.31 39.31 0.03 11 0.00 4 41.82 74.90 38.52
531161 ABM Knowledg XT 5.00 254.05 254.00 266.75 241.35 266.75 5.00 8430 21.63 134 41.10 325.00 123.45
544422 Abram Food MT 10.00 103.80 108.00 108.95 108.00 108.95 4.96 15600 16.97 11 17.21 150.00 78.00
544500 Abril Paper M 10.00 43.64 42.60 43.50 42.60 43.50 -0.32 10000 4.29 5 24.58 56.90 37.75
543473 ABSHealthETF B 0.00 15.18 15.29 15.29 15.12 15.13 -0.33 3553 0.54 82 -- 16.00 12.00
543374 ABSL AMC A1 5.00 733.80 743.60 743.60 714.05 717.25 -2.26 6638 47.69 1031 21.32 911.95 562.45
543575 ABSLNIF200MO B 10.00 32.26 32.24 32.36 31.99 32.06 -0.62 558 0.18 57 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 10.13 10.21 10.21 10.02 10.05 -0.79 7804 0.78 53 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 39.62 39.83 40.41 39.60 39.60 -0.05 4725 1.90 42 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 151.28 152.32 153.61 152.22 153.20 1.27 36558 55.85 545 -- 189.93 84.75
500410 ACC A1 10.00 1829.75 1825.25 1986.90 1805.90 1936.85 5.85 58844 1131.09 3593 10.90 2324.95 1775.05
531533 Accedere X 10.00 80.89 80.30 80.30 80.20 80.20 -0.85 50 0.04 3 286.43 103.96 62.40
517494 Accel X 2.00 15.14 15.74 15.74 14.85 15.27 0.86 4784 0.72 68 39.15 24.80 13.56
543938 AccelerateBS M 10.00 67.00 73.00 73.00 73.00 73.00 8.96 640 0.47 1 40.56 220.95 67.00
532268 Accelya Sol. B 10.00 1322.80 1318.50 1322.75 1275.05 1284.70 -2.88 1900 24.75 243 15.20 1621.90 1218.15
544598 Accuracy Shi B 1.00 6.17 6.00 6.17 5.93 6.04 -2.11 35459 2.13 500 33.56 7.92 5.93
544431 Ace Alpha T M 10.00 108.00 105.00 107.95 102.00 105.00 -2.78 234000 239.02 38 17.33 138.00 77.10
530093 ACE EduTrend Z 10.00 4.45 4.45 4.45 4.45 4.45 0.00 961 0.04 4 -13.91 4.45 2.90
539661 Ace Men Engg XT 10.00 98.41 99.75 99.75 93.65 94.02 -4.46 642 0.61 37 -- 101.00 53.35
531525 ACE Software X 10.00 261.20 266.05 269.90 250.00 268.20 2.68 23914 62.25 377 74.29 302.26 162.62
543499 Achyut Healt M 1.00 5.82 5.95 5.95 5.57 5.65 -2.92 346500 19.75 11 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.52 1.49 1.58 1.48 1.55 1.97 1662284 25.76 367 -77.50 3.05 1.31
530043 Acknit Inds X 10.00 267.40 261.10 274.85 261.10 268.60 0.45 25 0.07 7 10.14 405.90 210.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539391 Acme Resourc Z 10.00 38.90 40.47 40.47 38.90 39.00 0.26 437 0.17 13 37.86 84.05 36.01
544283 ACME Solar B 2.00 238.00 241.15 241.15 232.00 232.95 -2.12 31759 74.81 782 20.22 324.25 167.55
530745 ACS Tech X 10.00 36.32 35.83 37.04 35.60 37.04 1.98 146739 52.67 257 42.09 40.40 3.28
532762 Action Const A1 2.00 960.90 952.75 1005.00 952.75 970.10 0.96 27661 271.08 2561 27.64 1599.55 917.10
541144 Active Cloth B 10.00 134.60 134.60 139.75 115.00 119.40 -11.29 24443 30.88 568 15.84 161.20 82.55
543349 Acutaas Chem A1 5.00 1700.65 1700.70 1901.35 1693.90 1874.25 10.21 87896 1606.68 6292 68.53 1901.35 919.62
511359 Ad-Manum Fin X 10.00 60.96 63.00 63.00 58.63 60.43 -0.87 2631 1.61 31 4.49 108.95 57.50
539254 Adani Energy A1 10.00 974.70 979.00 984.50 966.75 970.40 -0.44 16515 160.96 1155 51.70 1050.00 588.25
512599 Adani Enterp A1 1.00 2421.60 2424.00 2431.95 2393.20 2398.75 -0.94 22220 536.53 1645 39.57 2612.75 1965.05
541450 Adani Green A1 10.00 1029.75 1035.05 1035.50 1006.50 1009.55 -1.96 106486 1082.88 3623 82.41 1445.00 758.00
532921 Adani Ports A1 2.00 1479.55 1479.95 1490.00 1471.30 1486.55 0.47 128785 1906.93 5391 26.85 1523.45 1011.00
533096 Adani Power A1 2.00 149.15 149.65 150.40 144.95 145.50 -2.45 1387609 2049.95 15030 23.32 182.75 86.42
542066 Adani Total A1 1.00 607.80 608.15 620.00 601.00 601.70 -1.00 25794 155.64 1084 105.75 862.15 533.00
526711 Adarsh Plant XT 10.00 26.25 26.25 27.56 26.25 27.56 4.99 610 0.16 5 -21.04 44.90 23.21
523411 ADC (I) Com. XT 10.00 1347.30 1326.00 1348.80 1290.15 1299.00 -3.58 1911 24.95 192 33.09 2090.00 901.25
539506 Adcon Capita XT 1.00 0.91 0.91 0.95 0.87 0.88 -3.30 1043897 9.40 564 11.00 1.14 0.51
544435 Adcounty Med MT 10.00 170.20 170.00 170.00 161.70 161.70 -4.99 90400 146.65 60 26.46 282.00 113.00
541865 Add-Shop ERe B 10.00 9.01 8.91 9.25 8.91 9.01 0.00 39309 3.56 132 14.77 16.27 7.62
507852 Addi Inds. X 5.00 109.65 106.60 116.20 106.60 108.50 -1.05 5994 6.52 37 29.01 141.25 36.35
519183 ADF Foods B 2.00 209.50 208.55 210.35 204.85 205.40 -1.96 9342 19.36 213 29.38 352.50 198.40
539189 Adhbhut Infr X 10.00 17.40 18.45 18.45 16.57 17.00 -2.30 406 0.07 6 -18.48 23.74 14.20
514113 Adinath Text XT 10.00 27.44 27.99 27.99 26.07 26.97 -1.71 693 0.19 10 -269.70 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.18 22.03 22.27 21.89 22.00 -0.81 8572 1.89 66 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 76.78 77.14 77.17 75.35 75.70 -1.41 156320 119.31 1858 -17.01 110.08 72.05
544466 Aditya Infot B 1.00 1669.15 1684.95 1684.95 1591.60 1611.10 -3.48 18917 308.78 1538 53.74 1747.55 1014.65
513513 Aditya Ispat X 10.00 10.49 9.95 9.95 9.95 9.95 -5.15 325 0.03 6 -3.28 12.33 8.26
521141 Aditya Spin. X 10.00 21.19 21.00 21.49 21.00 21.41 1.04 102 0.02 15 -20.59 33.50 19.00
540205 Aditya Visio A1 1.00 539.80 539.85 557.45 526.85 549.50 1.80 5892 31.84 396 65.65 598.10 328.25
523120 Ador Multipr XT 10.00 105.83 102.60 107.00 100.54 104.99 -0.79 1970 2.00 33 -26.18 118.80 23.45
517041 Ador Welding B 10.00 1081.70 1085.00 1101.90 1072.00 1076.55 -0.48 919 9.95 92 34.33 1258.85 777.00
532172 Adroit Info. B 10.00 10.14 10.00 10.72 10.00 10.45 3.06 3289 0.34 89 41.80 23.40 9.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544185 Adtech Syst. X 10.00 73.74 68.55 73.74 68.55 69.84 -5.29 4734 3.32 99 18.19 116.90 55.65
543230 Advait Infra B 10.00 1651.05 1659.90 1668.00 1575.00 1590.85 -3.65 23978 386.71 2644 43.45 2419.00 1020.00
544562 Advance Agro B 10.00 132.00 133.50 133.85 125.35 125.95 -4.58 38786 49.87 621 31.57 154.00 100.10
521048 Advance Life X 10.00 26.43 24.00 26.00 24.00 25.84 -2.23 50 0.01 15 23.28 55.00 23.00
534612 Advance Metr X 5.00 23.26 23.10 23.10 22.11 22.65 -2.62 4559 1.02 64 -2.96 45.85 22.11
539982 Advance Synt XT 10.00 4.66 4.66 4.66 4.66 4.66 0.00 2 0.00 2 -0.28 6.90 4.40
540025 Advanced Enz A1 2.00 317.00 317.80 319.45 309.95 312.20 -1.51 2619 8.20 142 23.71 411.80 257.85
523269 Advani Hotel B 2.00 55.27 54.52 55.33 54.52 54.90 -0.67 837 0.46 32 20.49 74.50 50.12
544446 Advent Hotel T 10.00 245.35 249.85 249.85 233.25 235.65 -3.95 8514 20.16 214 -- 341.70 233.25
539773 Advik Cap. X 1.00 1.34 1.35 1.35 1.31 1.32 -1.49 7818118 103.29 616 11.00 2.40 1.23
531686 Advik Lab. XT 10.00 1.84 1.85 1.85 1.76 1.76 -4.35 2000 0.04 3 -3.74 4.33 1.76
500003 Aegis Logis. A1 1.00 764.70 764.65 774.40 756.25 761.05 -0.48 8415 64.39 529 37.27 1035.70 610.50
544407 Aegis Vopak B 10.00 260.70 260.15 260.75 256.05 258.55 -0.82 4370 11.28 160 158.62 302.00 220.00
544213 Aelea Commod M 10.00 175.80 173.65 177.95 165.40 166.80 -5.12 61800 105.61 90 27.80 344.00 148.25
524594 Aeonx Digit X 10.00 179.50 178.65 179.00 175.55 175.55 -2.20 828 1.47 16 26.92 323.30 120.75
511076 Aeroflex Ent B 2.00 84.19 89.45 89.45 83.57 84.02 -0.20 6302 5.35 83 19.27 125.00 70.10
543972 Aeroflex Ind B 2.00 178.45 179.00 179.00 172.70 173.55 -2.75 12603 22.08 253 74.48 271.60 145.05
543743 Aeroflex Neu B 10.00 73.78 76.28 77.06 69.25 69.84 -5.34 10931 8.20 154 122.53 125.00 65.00
534733 Aerpace Inds X 1.00 18.99 19.40 19.40 17.50 18.03 -5.06 289575 53.11 553 -28.62 52.00 17.50
543534 Aether Inds. A1 10.00 919.55 915.75 928.50 887.25 917.55 -0.22 34589 313.94 3575 62.50 936.50 723.15
544224 Afcom Holdg. M 10.00 823.80 820.00 843.95 799.95 804.25 -2.37 48720 396.44 267 23.65 1268.95 606.80
544280 Afcons Infra B 10.00 390.55 398.10 403.80 391.40 401.75 2.87 75478 300.91 5160 32.85 570.00 382.40
542752 Affle 3I A1 2.00 1717.00 1705.45 1720.75 1687.00 1715.05 -0.11 115529 1952.85 878 57.55 2186.80 1221.05
541402 Affordable R B 10.00 222.70 224.00 224.00 210.00 211.95 -4.83 3867 8.27 225 157.00 700.00 210.00
506579 AG Ventures B 10.00 135.40 135.40 135.95 133.20 134.80 -0.44 3110 4.19 237 22.06 329.05 133.10
530765 Agarwal Fort X 10.00 18.33 17.42 19.00 17.42 19.00 3.66 2252 0.39 20 37.25 26.00 17.42
531921 Agarwal Indl B 10.00 804.00 804.75 804.75 777.00 778.75 -3.14 3249 25.34 275 13.99 1383.15 767.05
500187 AGI Greenpac A1 2.00 762.10 751.35 762.25 742.45 745.80 -2.14 6412 48.07 521 13.71 1300.00 600.00
539042 AGI Infra B 1.00 279.00 285.65 285.65 272.95 282.25 1.16 32798 91.42 582 44.87 299.00 137.10
516020 Agio Paper XT 10.00 6.15 6.15 6.15 6.15 6.15 0.00 16 0.00 3 -0.55 8.20 3.90
537292 Agri-Tech B 10.00 120.95 119.75 120.00 115.05 117.25 -3.06 201 0.24 27 -27.08 228.45 115.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539546 Agribio Spir X 10.00 220.45 221.00 223.00 215.00 216.55 -1.77 87521 190.91 136 66.43 238.00 92.55
543451 AGS Transact Z 10.00 5.23 5.36 5.45 4.97 4.99 -4.59 129744 6.54 225 -0.38 84.95 3.85
543941 Ahasolar Tec M 10.00 92.55 92.55 92.55 92.55 92.55 0.00 400 0.37 1 41.32 284.95 85.65
532811 Ahluwalia Co B 2.00 988.70 987.40 1006.70 973.10 989.55 0.09 3812 37.87 382 25.24 1175.00 620.65
522273 Ahmed.Steelc X 10.00 176.65 179.00 179.00 165.00 167.45 -5.21 2504 4.22 62 8.07 320.10 165.00
532806 AI Champdany X 5.00 49.98 49.98 52.80 49.98 51.39 2.82 333 0.17 46 -3.51 65.70 37.20
532683 AIA Engineer A1 2.00 3696.60 3660.00 3788.35 3653.75 3729.80 0.90 3960 147.48 825 31.21 3850.00 3000.60
544072 Aik Pipes M 10.00 35.01 33.10 34.00 32.57 34.00 -2.88 3200 1.06 4 11.49 124.00 32.57
524288 Aimco Pest. X 10.00 60.08 60.56 60.56 58.00 58.03 -3.41 11418 6.81 67 -5.59 118.50 58.00
531439 AION-Tech B 10.00 58.98 59.00 59.50 56.12 56.50 -4.20 4228 2.41 130 36.93 86.00 46.00
543811 Airan B 2.00 20.35 20.01 20.86 19.60 19.75 -2.95 11573 2.30 307 103.95 40.50 19.60
544516 Airfloa Rail M 10.00 377.00 380.00 384.00 358.00 360.60 -4.35 140000 520.32 135 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2485.20 2498.00 2525.00 2474.40 2512.80 1.11 1846 46.13 625 32.25 3115.00 2022.05
519216 Ajanta Soya X 2.00 30.50 30.55 30.99 30.00 30.15 -1.15 33654 10.21 293 11.08 58.76 23.75
544356 AJAX Engg. B 1.00 642.05 636.00 641.45 618.35 621.05 -3.27 7202 45.47 335 28.31 756.75 550.60
544425 AJC Jewel Mf M 10.00 97.39 98.10 104.75 95.00 97.29 -0.10 27600 27.65 20 18.22 111.00 79.61
511692 Ajcon Global X 1.00 7.94 7.99 9.00 7.81 8.18 3.02 20256 1.67 87 -272.67 14.46 4.50
513349 Ajmera Realt B 10.00 990.75 1019.65 1019.65 975.50 980.10 -1.07 2593 25.64 153 30.18 1225.80 682.75
530499 AK Capital X 10.00 1564.20 1560.00 1625.00 1560.00 1572.40 0.52 5556 88.13 341 10.88 1718.80 896.30
530621 Akar Auto In X 5.00 137.95 141.80 141.80 122.10 127.85 -7.32 28794 36.80 350 25.37 204.60 87.10
542020 AKI India B 2.00 7.72 7.55 7.61 7.48 7.61 -1.42 1964 0.15 49 42.28 18.61 6.96
544200 Akme Fintrad B 1.00 7.37 7.36 7.47 7.15 7.21 -2.17 52761 3.84 166 8.48 11.03 6.37
532351 Aksh Optifib B 5.00 6.87 6.94 6.95 6.65 6.69 -2.62 115682 7.86 314 -5.23 14.96 6.65
541303 Akshar Spint T 1.00 0.55 0.55 0.56 0.55 0.56 1.82 87958 0.49 45 -7.00 0.81 0.49
524598 Aksharchem B 10.00 247.40 247.20 262.40 246.80 256.30 3.60 2226 5.60 84 9.01 369.30 193.00
544222 Akums Drugs B 2.00 421.65 423.75 423.75 411.10 414.30 -1.74 16514 68.57 1091 -1593.46 706.00 407.40
500710 Akzo Nobel A1 10.00 3380.15 3384.00 3384.00 3336.00 3356.20 -0.71 419 14.06 128 7.68 3942.15 3045.95
535916 Alacrity Sec B 10.00 53.07 53.00 54.44 52.87 52.88 -0.36 1031 0.55 28 21.50 179.00 52.00
539115 Alan Scott E XT 10.00 276.00 289.75 289.80 275.50 289.80 5.00 8784 25.06 67 -147.86 344.65 92.00
531082 Alankit B 1.00 11.00 10.89 10.93 10.63 10.68 -2.91 28686 3.11 209 15.48 25.60 10.63
524075 Albert David B 10.00 789.05 793.90 795.05 775.30 776.00 -1.65 125 0.98 47 -29.38 1537.20 763.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531409 Alchemist Co XT 10.00 25.05 25.05 25.05 25.05 25.05 0.00 1177 0.29 4 -42.46 25.05 10.47
506235 Alembic B 2.00 98.53 98.60 98.81 97.50 97.93 -0.61 10389 10.19 156 7.76 153.44 85.55
533573 Alembic Phar A1 2.00 902.05 903.05 913.80 896.35 904.00 0.22 7437 67.25 559 28.00 1122.40 725.60
511463 Alexander St X 10.00 8.80 8.95 9.40 8.95 9.30 5.68 28934 2.66 97 -310.00 18.90 8.21
530973 Alfa ICA (I) X 10.00 81.66 89.75 89.75 87.80 87.80 7.52 1004 0.90 4 23.79 123.00 67.50
517546 Alfa Transfo X 10.00 46.48 46.90 47.00 39.06 40.10 -13.73 87731 36.78 741 -52.08 138.80 39.06
531156 Alfavision O X 1.00 5.92 5.85 5.88 5.68 5.68 -4.05 595 0.03 24 -8.23 17.95 5.66
505216 Alfred Herb. X 10.00 3068.60 3195.00 3195.00 2915.20 2986.80 -2.67 104 3.11 35 0.52 3974.00 1770.00
505725 Algoquant F B 1.00 60.06 60.00 62.70 58.53 62.02 3.26 61661 37.62 426 106.93 91.70 43.70
531147 Alicon Cast. B 5.00 897.50 902.10 905.50 872.15 881.70 -1.76 2039 18.08 284 43.11 1238.95 541.00
543322 Alivus Life A1 2.00 904.00 904.00 904.90 886.95 897.25 -0.75 5433 48.68 532 20.76 1259.75 827.10
533029 Alkali Metal B 10.00 84.05 85.51 85.51 82.80 83.00 -1.25 677 0.56 101 -32.05 124.95 75.26
539523 Alkem Labora A1 2.00 5701.40 5705.60 5733.25 5606.80 5628.30 -1.28 3604 203.48 1391 28.50 5867.50 4498.90
543453 Alkosign M 10.00 72.95 72.00 73.00 70.85 70.85 -2.88 70875 51.26 15 20.30 96.66 46.00
506767 Alkyl Amines A1 2.00 1741.65 1743.05 1745.55 1702.10 1717.05 -1.41 818 14.10 257 43.62 2448.80 1509.20
544479 All Time Pla B 2.00 275.20 274.10 276.70 274.10 275.00 -0.07 5722 15.74 101 38.09 334.80 256.55
532749 Allcargo Log T 2.00 14.68 13.97 14.00 13.95 13.95 -4.97 198236 27.66 942 -87.19 28.22 11.20
543954 Allcargo Ter B 2.00 30.34 30.34 30.34 27.80 27.97 -7.81 34423 9.83 274 26.89 40.27 18.38
532633 Alldigi Tech B 10.00 857.80 896.85 896.85 828.00 830.85 -3.14 976 8.18 238 17.66 1112.10 702.00
534064 Alliance I.M X 1.00 1.83 2.08 2.08 1.88 1.95 6.56 505390 10.00 496 -0.93 11.00 1.70
544203 Allied Blend A1 2.00 649.15 648.35 654.60 645.30 650.90 0.27 15271 99.12 770 70.83 719.95 278.90
532875 Allied Digit B 5.00 166.65 170.00 170.00 160.05 160.75 -3.54 9286 15.08 252 22.70 287.60 147.50
531400 Almondz Glob B 1.00 16.95 17.07 17.72 16.50 16.88 -0.41 21619 3.68 122 15.35 34.57 16.50
521070 Alok Inds. A1 1.00 17.01 17.01 17.09 16.60 16.67 -2.00 466629 78.49 1984 -12.17 24.55 13.90
532878 Alpa Lab. B 10.00 79.50 78.70 78.70 76.44 77.13 -2.98 17164 13.28 117 8.70 137.40 76.44
526397 Alphageo (I) B 10.00 233.05 232.55 233.85 229.00 229.60 -1.48 524 1.21 55 -8.83 521.80 216.50
543937 Alphalogic MT 10.00 101.50 106.50 106.50 101.70 104.30 2.76 2400 2.50 4 48.51 289.95 100.50
542770 Alphalogic T B 5.00 67.97 68.95 70.00 65.05 65.63 -3.44 9288 6.25 185 84.14 145.00 64.27
526519 Alpine Hsg. X 10.00 130.35 155.90 155.90 129.00 129.00 -1.04 2334 3.30 42 42.30 181.00 97.00
530715 Alps Inds. B 10.00 1.90 1.98 1.98 1.81 1.88 -1.05 563 0.01 21 -0.11 4.05 1.66
539277 Alstone Text X 1.00 0.37 0.38 0.38 0.37 0.37 0.00 24525456 91.99 3645 37.00 0.92 0.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524634 Alufluoride X 10.00 444.15 449.95 449.95 422.00 428.30 -3.57 12233 52.59 454 18.03 535.50 375.50
506597 Amal X 10.00 677.10 687.00 687.00 651.00 667.00 -1.49 8324 55.00 497 21.26 1148.00 412.00
544502 Amanta Healt B 10.00 116.90 112.70 114.60 111.90 112.30 -3.93 3158 3.56 84 41.59 154.85 111.55
500008 Amara Raja E A1 1.00 953.70 953.80 957.00 940.00 953.70 0.00 17490 165.75 1673 19.36 1360.00 805.05
521097 Amarjothi Sp X 10.00 147.60 147.60 149.50 144.60 145.00 -1.76 1573 2.31 38 7.95 239.70 141.50
538465 Amarnath Sec X 10.00 12.35 13.55 13.55 12.84 12.84 3.97 10375 1.33 10 21.40 28.98 10.15
539196 Amba Enterp. X 5.00 168.30 169.10 171.80 166.15 170.30 1.19 10811 18.37 132 28.67 238.00 137.65
519471 Ambar Protei X 10.00 288.90 289.00 290.00 288.90 289.10 0.07 2605 7.55 10 20.65 432.85 167.65
540902 Amber Enterp A1 10.00 7193.10 7219.50 7219.50 7019.00 7043.15 -2.08 4474 317.52 1038 111.11 8625.00 5238.45
532335 Ambica Agarb B 10.00 26.00 25.90 26.50 25.56 26.49 1.88 541 0.14 39 88.30 36.99 23.30
531978 Ambika Cotto B 10.00 1302.45 1295.05 1295.75 1283.75 1291.60 -0.83 326 4.21 40 11.92 1824.00 1277.05
526439 Ambitious Pl XT 10.00 9.75 9.95 10.19 9.27 9.95 2.05 2265 0.23 18 47.38 17.13 9.00
543678 Ambo Argitec M 10.00 50.86 52.70 53.30 52.57 53.25 4.70 26000 13.80 20 88.75 111.20 37.25
500425 Ambuja Cemen A1 2.00 547.50 547.85 549.35 542.10 545.35 -0.39 38752 211.60 1568 23.76 625.00 455.00
530133 Amco India X 10.00 79.45 79.30 87.98 79.30 81.26 2.28 506 0.42 19 29.55 107.00 62.22
532828 AMD Inds B 10.00 55.55 54.72 55.50 52.25 54.49 -1.91 1454 0.79 62 -33.84 70.70 39.00
544555 Ameenji Rubb MT 10.00 151.00 150.00 150.00 147.00 147.65 -2.22 6000 8.89 5 20.74 162.85 96.05
531681 Amerise Bio X 1.00 0.62 0.67 0.67 0.60 0.60 -3.23 42771 0.26 45 60.00 1.45 0.55
513117 Amforge Inds X 2.00 8.68 8.68 8.68 8.12 8.56 -1.38 10476 0.88 40 30.57 12.78 7.26
544037 Amic Forging M 10.00 1503.35 1503.35 1533.95 1460.00 1467.85 -2.36 11500 171.21 87 173.92 1749.90 850.00
541771 Amin Tannery X 1.00 1.94 2.10 2.10 1.83 1.86 -4.12 49203 0.96 112 62.00 3.03 1.71
506248 Amines&Plast B 2.00 196.00 199.00 200.25 197.00 197.00 0.51 26 0.05 21 29.94 349.90 185.35
531300 Amit Intl. Z 10.00 4.39 4.60 4.60 4.19 4.19 -4.56 13451 0.61 17 52.38 5.46 3.00
531557 Amit Secur. XT 10.00 51.70 50.67 50.67 50.67 50.67 -1.99 1 0.00 1 38.68 67.16 6.00
500343 AMJ Land Hol B 2.00 53.85 54.03 54.03 51.21 52.53 -2.45 1466 0.78 51 10.26 76.00 40.31
544169 Amkay Prod. M 10.00 50.00 50.00 50.00 50.00 50.00 0.00 2000 1.00 1 28.25 68.65 36.00
526241 Amrapali Ind X 5.00 15.40 15.24 15.40 15.05 15.06 -2.21 113 0.02 7 38.62 20.23 14.05
531991 Amraworld Ag X 1.00 0.77 0.77 0.77 0.72 0.75 -2.60 142741 1.08 189 -1.50 1.68 0.72
590006 Amrutanjan B 1.00 696.30 697.00 697.85 687.00 689.45 -0.98 541 3.74 101 35.14 829.00 548.05
544353 Amwill Healt M 10.00 44.50 45.22 45.22 40.12 42.88 -3.64 27600 11.70 20 6.84 104.90 40.12
543415 Anand Rathi A1 5.00 2852.30 2821.35 2882.10 2775.00 2860.80 0.30 5762 163.75 1079 69.15 3323.85 1586.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542721 Anand Rayons T 10.00 416.95 406.00 419.40 400.00 401.45 -3.72 4782 19.36 88 149.24 470.00 62.30
515055 Anant Raj A1 2.00 610.45 611.20 616.50 567.40 571.25 -6.42 435354 2554.21 13669 41.70 947.25 366.15
544579 Anantam High IF 100.00 102.54 105.00 105.00 103.49 104.52 1.93 1526 1.59 33 -- 114.00 101.50
532141 Andhra Cem. T 10.00 73.60 76.50 76.50 73.00 73.60 0.00 800 0.59 22 -4.11 109.80 48.25
502330 Andhra Paper B 2.00 69.51 68.02 69.55 67.41 68.11 -2.01 6729 4.60 212 66.13 107.76 65.70
500012 Andhra Petro X 10.00 50.52 50.06 52.40 50.04 50.28 -0.48 36037 18.23 391 -11.64 82.00 47.50
590062 Andhra Sugar B 2.00 78.23 78.01 78.01 76.62 76.85 -1.76 3134 2.43 87 16.56 103.85 64.86
526173 Andrew Yule B 2.00 24.70 24.82 25.16 23.75 24.05 -2.63 85717 20.85 524 240.50 44.35 22.65
540694 ANG Lifesci. B 10.00 26.78 26.78 27.39 25.45 25.45 -4.97 15965 4.09 86 -2.72 49.98 21.03
543235 Angel One A1 10.00 2746.85 2750.15 2765.00 2671.55 2677.45 -2.53 22328 606.44 2488 31.09 3502.60 1942.00
519383 Anik Inds. B 10.00 73.66 70.51 70.51 66.30 67.79 -7.97 3080 2.09 137 121.05 131.90 61.20
530705 Anirit Ven. XT 10.00 84.00 82.32 85.25 82.32 85.25 1.49 364 0.31 3 -20.95 186.90 52.58
531878 Anjani Fin. X 10.00 12.92 12.99 12.99 11.46 11.98 -7.28 7227 0.85 83 18.72 14.54 9.50
511153 Anjani Foods X 2.00 24.93 24.93 24.93 24.01 24.09 -3.37 1090 0.27 27 100.38 39.97 21.00
518091 Anjani Portl B 10.00 129.90 130.50 131.50 120.35 121.15 -6.74 2167 2.72 64 -8.50 186.95 96.00
531223 Anjani Synth X 10.00 23.57 24.24 24.24 23.01 23.49 -0.34 20844 4.90 100 9.55 58.25 21.40
531673 Anka (I) XT 10.00 52.77 52.77 55.40 50.14 50.14 -4.98 4299 2.25 22 -1002.80 71.11 13.81
532870 Ankit Metal Z 10.00 1.80 1.80 1.85 1.71 1.84 2.22 3666 0.07 16 -0.10 5.01 1.65
544497 Anlon Health T 10.00 154.85 162.00 162.00 152.10 156.95 1.36 11046 17.30 103 40.66 163.50 86.98
542437 Anmol B 10.00 14.51 14.11 14.90 14.11 14.68 1.17 10676 1.55 86 10.72 30.30 14.05
530799 Anna Infra. X 10.00 28.72 30.15 30.15 28.72 28.72 0.00 82 0.02 3 21.43 39.15 19.86
538539 Annvrridhhi X 10.00 10.58 10.58 10.97 10.52 10.63 0.47 8818 0.94 98 -13.99 24.43 8.49
531406 ANS Inds. XT 10.00 13.06 12.42 13.71 12.41 12.42 -4.90 2762 0.34 5 -23.00 20.20 8.70
523007 Ansal Build. X 10.00 118.40 117.10 121.00 113.00 114.60 -3.21 3755 4.36 95 7.84 178.75 95.40
507828 Ansal Hsg. X 10.00 9.65 9.94 9.94 9.50 9.51 -1.45 34011 3.27 81 -2.80 18.82 8.30
500013 Ansal Proper Z 5.00 3.49 3.49 3.49 3.43 3.48 -0.29 4104 0.14 15 -0.34 12.00 3.43
530075 Antelopus Se B 10.00 486.50 490.55 493.75 390.00 417.90 -14.10 46567 205.44 1898 26.09 944.15 390.00
544449 Anthem Bio B 2.00 635.10 634.35 636.55 627.30 631.75 -0.53 30028 189.36 2850 94.72 873.25 627.30
543254 Anthony Wast B 5.00 465.15 469.00 469.00 452.40 455.70 -2.03 4654 21.38 305 14.83 699.80 452.40
538833 Anubhav Infr X 10.00 14.11 14.00 14.40 13.50 13.61 -3.54 11498 1.62 25 46.93 24.88 12.26
506260 Anuh Pharma B 5.00 79.61 80.32 90.87 77.25 77.49 -2.66 19094 14.87 493 20.08 121.00 74.02
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542460 Anup Engg. A1 10.00 2316.85 2316.90 2322.25 2256.15 2270.10 -2.02 2409 55.30 367 37.87 3857.55 2205.00
530109 Anupam Finse X 1.00 2.35 2.36 2.38 2.20 2.21 -5.96 303478 6.85 373 31.57 3.36 1.25
543275 Anupam Rasay A1 10.00 1248.60 1250.30 1260.00 1172.50 1192.05 -4.53 53020 645.20 3313 89.76 1260.00 600.95
542865 Anuroop Pack B 10.00 13.61 13.36 13.40 12.50 12.64 -7.13 30530 3.95 134 3.52 36.40 12.31
532259 Apar Inds. A1 10.00 9157.15 9199.65 9199.65 8850.00 8904.75 -2.76 4550 410.37 969 38.07 11797.35 4270.00
523694 Apcotex Inds B 2.00 402.45 403.85 404.15 397.80 403.00 0.14 1362 5.49 100 55.74 443.35 286.65
544111 Apeejay Surr B 1.00 138.60 138.65 139.50 136.35 136.60 -1.44 17429 24.11 286 60.71 208.40 128.75
540692 Apex Frozen B 10.00 331.90 342.10 350.20 303.85 309.30 -6.81 378555 1244.78 5994 42.54 350.20 179.20
533758 APL Apollo A1 2.00 1727.75 1742.95 1742.95 1708.00 1716.10 -0.67 6695 114.97 773 45.44 1935.00 1273.30
517096 Aplab XT 10.00 80.80 79.19 79.19 79.19 79.19 -1.99 2085 1.65 7 91.02 93.00 28.24
523537 APM Inds. X 2.00 39.49 38.71 40.47 38.71 40.47 2.48 2750 1.09 15 109.38 57.80 31.00
512437 Apollo Finve X 10.00 431.45 432.00 432.00 386.25 421.00 -2.42 2620 10.81 92 24.15 909.00 386.25
508869 Apollo Hosp. A1 5.00 7392.95 7392.95 7420.00 7331.25 7355.45 -0.51 8280 610.18 2754 63.26 8099.00 6002.15
540879 Apollo Micro A1 1.00 271.70 271.90 272.00 258.50 259.85 -4.36 513020 1350.12 8750 106.50 354.65 92.50
531761 Apollo Pipes B 10.00 301.85 302.55 302.55 296.35 298.40 -1.14 3023 9.03 103 53.38 510.80 288.05
500877 Apollo Tyres A1 1.00 511.90 511.90 537.95 511.90 529.60 3.46 39571 208.03 976 42.44 557.15 368.00
539545 Apoorva Leas X 10.00 36.59 36.80 36.80 33.50 36.80 0.57 454 0.16 16 -368.00 68.00 27.91
532475 Aptech B 10.00 102.05 101.75 102.95 100.90 101.60 -0.44 2355 2.39 199 27.17 202.70 100.90
544529 Aptus Pharma MT 10.00 160.50 161.00 162.50 161.00 161.95 0.90 6000 9.71 3 35.83 168.35 80.80
543335 Aptus Val.Ho A1 2.00 277.05 278.05 292.00 275.40 287.20 3.66 109517 310.29 2726 17.05 364.85 267.75
544530 ARathi Share B 5.00 719.15 725.85 735.30 701.35 704.00 -2.11 46247 333.22 1623 42.62 795.10 432.00
512344 Aravali Sec. X 10.00 3.81 4.00 4.00 3.62 3.62 -4.99 251 0.01 10 -22.63 7.37 3.44
540135 ARC Finance X 1.00 0.72 0.72 0.73 0.68 0.70 -2.78 3573344 25.10 1683 -23.33 2.54 0.68
520121 Arcee Inds. X 10.00 6.89 6.89 6.89 6.89 6.89 0.00 48 0.00 3 -20.88 8.30 4.43
543657 Archean Chem A1 2.00 540.70 540.65 544.00 531.70 537.40 -0.61 13377 71.91 818 38.86 730.45 409.00
532994 Archidply In B 10.00 93.00 95.80 95.80 89.80 91.03 -2.12 220 0.20 41 131.93 131.80 78.61
532212 Archies B 2.00 19.14 18.51 19.50 18.51 19.03 -0.57 480 0.09 12 -63.43 27.20 14.72
524640 Archit Org. X 10.00 42.15 42.12 43.40 41.00 41.38 -1.83 2927 1.23 49 25.86 51.45 34.20
543993 ARCL Organic X 10.00 415.55 404.10 409.10 394.80 395.30 -4.87 4383 17.53 211 17.00 434.60 163.05
539151 Arfin T 1.00 57.45 56.21 57.74 54.70 55.44 -3.50 11813 6.61 74 132.00 59.00 23.06
532935 Aries Agro B 10.00 355.65 354.65 354.65 342.05 345.50 -2.85 1305 4.55 56 11.84 459.00 215.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530267 Arigato Univ X 10.00 46.06 48.36 48.36 48.36 48.36 4.99 1657 0.80 8 -8.45 119.70 33.00
531553 Arihant Aven X 10.00 17.93 17.93 17.93 16.62 17.56 -2.06 713 0.12 24 -34.43 27.12 15.51
511605 Arihant Cap. B 1.00 97.20 98.20 101.90 96.35 100.75 3.65 85471 85.14 555 22.95 120.35 56.31
531381 Arihant Foun X 10.00 1156.30 1214.10 1214.10 1154.00 1214.10 5.00 20377 246.73 296 20.50 1513.40 590.90
531017 Arihant Sec. X 10.00 23.60 23.49 23.49 22.45 22.45 -4.87 1863 0.42 13 -27.38 38.00 19.11
506194 Arihant Supe B 10.00 367.40 367.10 368.80 356.80 357.00 -2.83 277 1.01 29 24.67 555.00 335.10
531677 Aris Intnl. XT 10.00 505.00 530.20 530.25 530.20 530.20 4.99 446 2.36 6 1000.38 617.00 69.86
544419 Arisinfra So B 2.00 151.85 151.80 151.80 141.40 145.70 -4.05 96125 141.73 1552 -63.35 209.10 135.80
544261 Arkade Devel B 10.00 166.80 165.45 165.70 161.00 161.80 -3.00 6391 10.47 185 24.44 213.30 130.10
531179 Arman Finl.S B 10.00 1696.90 1724.95 1724.95 1642.05 1644.15 -3.11 791 13.19 161 -1580.91 1849.95 1111.00
538556 Arman Holdin XT 10.00 87.60 89.79 89.79 87.65 87.65 0.06 117 0.10 5 515.59 113.35 52.51
537069 Arnold Hold X 10.00 20.23 20.00 20.90 19.17 19.40 -4.10 11655 2.25 60 18.30 50.88 19.17
513729 Aro Granite B 10.00 33.16 32.32 32.83 31.69 32.32 -2.53 1840 0.60 52 -20.46 55.00 31.69
516064 Arrow Greent B 10.00 549.90 549.00 549.00 530.05 532.95 -3.08 1981 10.62 149 15.79 925.00 491.50
506074 Arshiya Z 2.00 1.33 1.29 1.29 1.27 1.28 -3.76 11007 0.14 4 -0.01 4.30 1.27
531297 Artefact Pro X 10.00 61.06 61.06 62.00 58.60 60.05 -1.65 6592 3.94 69 6.33 89.74 52.00
542670 Artemis Elec X 1.00 23.59 23.70 23.70 21.24 21.48 -8.94 114564 25.05 311 47.73 33.50 16.50
542919 Artemis Medi B 1.00 278.70 273.90 280.85 273.90 278.30 -0.14 9031 25.06 315 40.81 348.30 208.75
526443 Artificial E XT 10.00 167.15 175.50 175.50 166.00 170.00 1.71 155293 270.50 972 22.52 440.60 83.43
522134 Artson XT 1.00 167.60 160.40 166.90 160.05 166.90 -0.42 1171 1.89 21 124.55 216.85 126.60
500016 Aruna Hotels X 10.00 8.73 9.03 9.03 8.50 8.80 0.80 9817 0.86 34 6.67 12.80 7.75
526935 Arunis Abode XT 10.00 129.82 132.41 132.41 132.41 132.41 2.00 225435 298.50 101 46.30 132.41 4.12
530881 Arunjyoti Bi XT 1.00 10.17 9.67 10.11 9.67 9.73 -4.33 400169 38.80 248 -81.08 20.95 5.05
500101 Arvind A1 10.00 348.00 346.20 360.50 346.20 359.30 3.25 41173 146.83 1698 22.91 450.40 271.55
542484 Arvind Fashn A1 4.00 500.95 501.90 502.40 483.50 497.15 -0.76 7923 39.21 403 -404.19 585.00 338.00
539301 Arvind Smart B 10.00 590.50 584.25 586.60 580.00 580.00 -1.78 3680 21.38 312 28.84 1024.35 580.00
538716 Aryaman Cap. T 10.00 490.35 480.00 484.95 466.05 483.95 -1.31 777 3.67 36 16.69 753.85 214.00
530245 Aryaman Fin. XT 10.00 684.00 687.40 687.40 665.00 674.00 -1.46 1312 8.81 34 20.29 1100.00 387.05
542176 Aryan Shares X 10.00 23.40 23.40 23.40 23.40 23.40 0.00 3 0.00 1 3.43 29.38 15.40
515030 Asahi (I) Gl A1 1.00 982.80 985.95 1072.95 980.00 1050.70 6.91 93788 983.67 4978 86.26 1072.95 576.60
532853 Asahi Song.C B 10.00 257.80 258.00 258.00 250.00 254.90 -1.12 591 1.49 54 18.61 483.25 246.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543943 Asarfi Hosp. MT 10.00 199.50 208.15 208.50 197.00 207.75 4.14 77000 159.02 71 30.07 221.00 72.90
543443 Ascensive Ed MS 1.00 20.55 19.50 20.98 19.00 20.00 -2.68 270000 51.87 11 181.82 23.00 8.20
527001 Ashapura Min B 2.00 726.10 731.70 731.70 675.40 682.70 -5.98 44160 307.18 1692 16.38 754.20 255.25
542579 Ashapuri Gol B 1.00 5.99 5.92 5.99 5.85 5.86 -2.17 419198 24.71 1237 11.06 10.66 5.62
523716 Ashiana Hous B 2.00 300.45 300.20 303.10 298.15 300.50 0.02 3425 10.28 60 42.26 395.90 248.75
513401 Ashiana Isp. Z 10.00 26.11 24.81 24.81 24.81 24.81 -4.98 46676 11.58 28 -4.14 51.00 18.07
543766 Ashika Credi B 10.00 338.80 325.00 341.60 315.00 320.25 -5.48 28547 92.99 361 -100.08 915.00 291.25
514286 Ashima B 10.00 19.59 19.59 19.90 18.90 18.90 -3.52 8780 1.67 114 -19.09 38.50 17.01
512247 Ashirwad Cap X 1.00 2.91 2.85 3.30 2.85 3.24 11.34 173660 5.34 363 29.45 5.32 2.65
526847 Ashirwad Stl X 10.00 29.85 29.85 30.40 29.06 30.38 1.78 2506 0.76 51 16.42 53.00 28.31
530429 Ashish Poly. X 10.00 31.90 31.75 34.99 31.01 33.98 6.52 695 0.22 12 -188.78 63.90 30.05
541702 Ashnisha Ind XT 1.00 2.85 2.91 2.91 2.78 2.83 -0.70 135943 3.86 327 283.00 4.95 2.57
507872 Ashnoor Text X 10.00 44.36 45.70 47.00 44.51 46.73 5.34 5203 2.40 40 6.80 84.11 40.02
500477 Ashok Leylan A1 1.00 144.55 144.95 146.00 144.10 144.45 -0.07 685474 994.24 3094 26.03 153.00 95.20
533271 Ashoka Build A1 5.00 178.55 177.75 178.85 175.05 175.85 -1.51 105224 185.90 1780 3.57 319.00 158.05
540923 Ashoka Metcs B 10.00 16.52 16.52 16.52 15.80 15.90 -3.75 3760 0.60 95 6.19 26.00 14.00
526983 Ashoka Refin P 10.00 12.33 12.90 12.90 12.90 12.90 4.62 200 0.03 1 -24.34 14.15 11.74
526187 Ashram Onlin X 10.00 5.40 5.40 5.40 5.15 5.40 0.00 125 0.01 6 -90.00 6.60 4.11
531568 Ashutosh Pap X 10.00 7.01 7.01 7.25 6.82 6.99 -0.29 1993 0.14 19 139.80 11.01 4.40
502015 ASI Inds. X 1.00 28.91 29.89 30.79 29.70 30.11 4.15 32479 9.83 330 -4.13 65.90 26.60
530355 Asian Energy B 10.00 305.15 303.10 303.95 292.00 299.05 -2.00 4361 12.99 149 41.13 418.00 214.85
532888 Asian Granit B 10.00 65.49 65.50 66.10 63.63 65.33 -0.24 43688 28.25 268 47.69 77.38 39.58
533227 Asian Hot.(E B 10.00 140.00 134.35 138.25 134.30 136.95 -2.18 408 0.55 24 171.19 188.55 126.00
500023 Asian Hot.(N B 10.00 331.45 327.50 332.10 326.35 326.35 -1.54 1335 4.41 40 -5.04 403.65 185.70
500820 Asian Paints A1 1.00 2876.30 2879.95 2896.20 2865.70 2878.35 0.07 45549 1311.68 3726 70.86 2926.00 2125.00
524434 Asian Petro X 10.00 8.70 8.10 9.24 8.10 8.37 -3.79 29154 2.45 82 -55.80 17.88 7.00
519532 Asian Tea X 10.00 10.89 10.76 11.19 10.71 11.09 1.84 4575 0.50 46 65.24 20.75 9.80
543927 Asian Ware X 10.00 37.99 37.23 39.50 35.20 38.97 2.58 1699 0.65 26 -649.50 62.90 35.00
530723 Asit C Mehta X 10.00 140.00 135.00 138.00 131.00 138.00 -1.43 201 0.26 4 -80.70 163.90 92.00
544022 Ask Automot. B 2.00 481.90 480.50 481.75 472.05 475.30 -1.37 9028 43.06 427 76.17 578.00 333.85
526433 ASM Tech. B 10.00 3593.30 3619.95 3668.95 3413.65 3427.65 -4.61 19733 693.32 2498 90.56 4595.55 1033.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540788 Aspira Path X 10.00 67.59 67.59 70.89 64.26 64.60 -4.42 5535 3.69 73 27.73 106.78 50.49
542911 Assam Entrad X 10.00 760.00 722.00 760.00 722.00 760.00 0.00 16 0.12 5 71.97 855.35 480.00
507526 Asso.Alcohol B 10.00 957.75 955.30 958.65 939.35 948.90 -0.92 3954 37.45 244 20.92 1496.30 922.55
544183 Assoc.Coater M 10.00 102.00 96.90 97.00 96.90 96.90 -5.00 2500 2.42 5 24.23 211.95 81.50
531168 Associat.Cer X 10.00 220.00 212.00 220.00 198.00 220.00 0.00 147 0.30 9 20.56 320.00 177.10
544445 Asston Pharm M 10.00 84.00 84.00 84.00 84.00 84.00 0.00 2000 1.68 2 52.50 126.00 75.20
512600 Astal Lab X 10.00 88.87 88.87 88.87 80.00 86.83 -2.30 29779 24.93 212 9.45 103.20 66.72
533138 Astec Life B 10.00 827.10 831.90 906.70 779.65 888.85 7.47 3124591 27278.72 63976 -17.38 1250.88 608.00
540975 Aster DM Hel A1 10.00 649.90 649.90 672.80 649.90 667.95 2.78 20596 137.30 1004 104.53 732.00 386.15
544409 Astonea Labs M 10.00 142.10 136.05 150.05 118.00 149.75 5.38 85000 109.09 29 41.25 185.00 118.00
532493 Astra Micro A1 2.00 976.15 976.15 976.15 936.90 938.95 -3.81 16274 154.09 1342 55.33 1195.65 584.20
532830 Astral A1 1.00 1451.70 1437.85 1508.00 1437.85 1472.90 1.46 17126 249.97 1781 77.73 1869.95 1232.00
506820 Astrazeneca A1 2.00 8993.95 8985.35 9151.55 8950.00 9055.55 0.68 733 66.48 207 113.68 10653.05 6301.00
532340 Astro Bio Sy XT 10.00 3.75 3.57 3.85 3.57 3.85 2.67 2799 0.10 20 -385.00 6.11 2.30
540824 Astron Paper B 10.00 7.13 7.29 7.29 6.78 6.79 -4.77 13235 0.90 113 -0.60 24.14 6.78
543911 Atal RealTe. B 2.00 23.93 23.92 23.92 22.66 22.88 -4.39 106196 24.37 223 99.48 26.38 11.00
543236 Atam Valves B 10.00 87.15 85.20 87.95 80.00 83.75 -3.90 24684 21.36 495 16.42 156.00 77.00
544417 Aten Papers M 10.00 28.67 29.00 29.00 28.50 28.58 -0.31 6000 1.72 5 10.59 90.00 21.60
530187 Atharv Ent. X 10.00 3.73 3.73 3.73 3.44 3.47 -6.97 2226 0.08 14 31.55 5.80 2.52
517429 Athena Glob. X 10.00 83.09 83.09 84.98 81.00 81.00 -2.52 2237 1.83 28 -5.31 119.02 67.00
544397 Ather Energy B 1.00 695.20 699.55 701.00 666.00 671.55 -3.40 130104 883.19 3186 -33.43 790.00 287.30
538713 Atishay X 10.00 182.85 182.85 182.85 166.00 167.35 -8.48 13273 23.07 322 23.11 249.90 117.00
544527 Atlanta Elec B 2.00 968.00 977.45 977.45 946.00 959.85 -0.84 5456 52.20 618 62.21 1093.50 781.45
532759 Atlantaa T 2.00 43.25 42.98 43.00 41.15 41.20 -4.74 19587 8.12 78 39.62 73.17 27.50
505029 Atlas Cycles B 5.00 99.00 99.40 99.95 93.00 93.00 -6.06 853 0.81 63 91.18 172.45 62.99
500027 Atul A1 10.00 5975.50 5975.50 5989.50 5895.00 5914.30 -1.02 1702 100.81 509 32.11 7793.00 4882.00
531795 Atul Auto B 5.00 449.75 442.10 463.00 442.10 447.50 -0.50 7144 32.55 390 45.99 693.00 407.05
500028 ATV Projects X 10.00 35.72 37.00 37.80 36.08 37.05 3.72 98412 36.45 331 25.55 51.00 27.55
532090 Atvo Enterp. X 1.00 15.87 15.53 16.57 15.00 15.15 -4.54 122516 18.99 154 1515.00 22.43 6.44
540611 AU Small F.B A1 10.00 915.75 915.00 935.90 914.90 924.75 0.98 103397 959.35 5337 31.75 935.90 479.00
532668 Aurion.Sol. A1 10.00 1073.00 1065.35 1095.20 1051.00 1086.60 1.27 13765 147.45 1077 29.50 1909.80 1051.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530233 Auro Labs. X 10.00 255.60 256.65 267.00 245.00 247.80 -3.05 13255 33.31 179 146.63 303.00 159.00
524804 Aurobindo Ph A1 1.00 1205.30 1200.05 1212.00 1189.00 1194.30 -0.91 19545 234.10 868 20.45 1364.95 994.35
539289 Aurum PropTe B 5.00 163.70 160.15 164.90 160.15 162.85 -0.52 6006 9.78 217 -36.76 264.00 148.10
509009 Ausom Enterp B 10.00 103.00 104.00 112.70 99.50 106.15 3.06 6591 6.91 238 5.20 127.71 72.78
544505 Austere Syst M 10.00 56.00 55.10 55.10 54.90 54.90 -1.96 12000 6.60 6 14.33 79.31 52.00
522005 Austin Engg. XT 10.00 140.50 139.65 139.65 134.10 134.20 -4.48 2269 3.08 43 10.68 225.00 133.15
539177 Authum Inv. A1 1.00 2665.05 2654.30 2777.55 2618.30 2737.90 2.73 11265 303.03 1954 11.59 3308.00 1333.00
505010 Auto Axles B 10.00 1608.35 1608.40 1623.15 1605.00 1606.65 -0.11 107 1.72 33 15.45 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1830.50 1801.30 1850.00 1782.10 1787.20 -2.37 1016 18.37 106 18.43 2469.90 936.00
531994 Auto Pins XT 10.00 179.95 178.90 179.00 171.00 176.50 -1.92 79 0.14 10 401.14 270.10 96.00
520119 Auto.Stam&As B 10.00 506.80 507.15 515.00 485.05 495.00 -2.33 1413 6.97 138 50.82 815.45 402.65
532797 Autoline Ind B 10.00 66.51 67.49 67.84 64.00 64.98 -2.30 41602 27.10 267 25.89 125.00 63.99
512277 Autoriders I XT 10.00 849.45 849.45 849.45 849.45 849.45 0.00 516 4.38 87 34.86 849.45 24.98
540649 Avadh Sugar B 10.00 379.05 380.95 380.95 376.30 378.80 -0.07 592 2.24 43 11.96 630.35 354.45
531310 Available Fi X 10.00 153.25 151.05 158.50 151.05 153.85 0.39 31588 49.01 160 1.38 378.15 150.15
543896 Avalon Tech A1 2.00 981.65 977.35 977.65 959.55 965.75 -1.62 15465 149.39 1390 73.72 1316.20 599.25
512149 Avance Tech. XT 1.00 1.15 1.10 1.10 1.10 1.10 -4.35 2856565 31.42 2969 110.00 3.15 0.52
532406 Avantel Soft A1 2.00 154.95 155.30 155.30 147.90 149.80 -3.32 275389 416.96 3650 117.95 215.00 90.32
512573 Avanti Feeds A1 1.00 861.75 861.75 868.05 828.05 846.15 -1.81 74891 632.91 3873 18.63 965.00 572.05
511730 Avasara Fin XT 10.00 31.00 31.00 31.00 31.00 31.00 0.00 480 0.15 5 -30.39 35.85 23.16
543737 Aveer Foods X 10.00 635.00 620.00 620.00 595.60 595.75 -6.18 160 0.96 14 62.38 849.95 519.85
540376 Avenue Super A1 10.00 4039.30 4040.70 4045.20 3976.00 3985.85 -1.32 14716 588.21 3386 94.92 4916.30 3337.10
543910 AVG Logistic B 10.00 199.30 198.70 200.80 196.30 196.30 -1.51 385 0.77 32 14.28 459.90 196.30
539288 AVI Polymers X 10.00 25.83 27.12 27.12 27.12 27.12 4.99 19008 5.15 42 3.64 27.12 9.90
523896 AVI Products XT 10.00 28.02 29.42 29.42 29.28 29.42 5.00 5390 1.59 15 -10.14 34.58 18.05
508929 Avishkar Inf XT 10.00 706.90 713.95 713.95 699.85 699.85 -1.00 1669 11.90 34 296.55 713.95 57.81
512109 Aviva Inds. XT 10.00 54.00 55.08 55.08 55.08 55.08 2.00 1500 0.83 2 -786.86 56.43 28.35
511589 Avonmore Cap B 1.00 18.48 18.35 19.11 17.90 17.90 -3.14 30121 5.46 146 35.80 29.70 13.75
543512 Avro India B 10.00 126.05 126.00 126.80 122.90 125.10 -0.75 1173 1.47 65 195.47 230.35 108.00
519105 AVT Natural B 1.00 68.58 68.10 70.20 68.10 69.45 1.27 1340 0.93 48 17.23 83.91 51.00
544181 Awfis Space B 10.00 545.85 546.55 546.60 533.50 537.05 -1.61 4950 26.62 294 73.37 808.30 533.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543458 AWL Agri Bus A1 1.00 274.10 274.15 278.90 271.40 277.60 1.28 2069140 5680.22 5332 33.37 337.00 231.55
513642 Axel Polymer X 10.00 49.93 49.99 51.00 49.98 50.00 0.14 1829 0.92 18 28.09 60.00 27.72
532215 Axis Bank A1 2.00 1275.35 1275.80 1290.85 1267.15 1268.60 -0.53 123926 1581.32 4127 15.15 1290.85 934.00
533570 Axis Gold ET E 1.00 102.72 102.89 103.06 102.19 102.80 0.08 18337 18.82 292 -- 112.07 63.27
543853 Axis Sensex B 10.00 88.29 88.04 88.04 88.04 88.04 -0.28 1 0.00 1 -- 92.95 73.88
511144 Axis Sol. XT 10.00 55.75 58.53 58.53 58.53 58.53 4.99 198 0.12 2 13.12 58.53 15.00
532395 Axiscades Te T 5.00 1466.75 1466.75 1480.85 1403.00 1411.15 -3.79 2070 29.59 268 67.17 1778.55 421.05
544382 AxisN500V50 B 10.00 30.50 30.51 30.51 30.15 30.15 -1.15 411 0.12 10 -- 31.60 24.61
542285 Axita Cotton B 1.00 8.00 8.01 8.04 8.00 8.00 0.00 113082 9.06 119 -200.00 12.90 8.00
523850 Axtel Inds. X 10.00 466.70 467.50 468.90 465.00 465.05 -0.35 4050 18.85 128 37.47 550.00 370.50
508933 AYM Syntex B 10.00 168.05 167.65 168.15 164.60 165.95 -1.25 582 0.97 53 663.80 323.90 157.00
504731 Azad (I) Mob X 10.00 158.75 157.35 165.00 155.00 158.95 0.13 3308 5.30 59 5298.33 176.80 86.90
544061 Azad Engg. A1 2.00 1693.20 1694.60 1694.60 1613.95 1622.20 -4.19 18977 311.16 2863 1238.32 1928.00 1128.40
544177 Aztec Fluids MT 10.00 108.20 107.00 107.00 104.75 104.75 -3.19 4000 4.24 4 43.65 128.00 70.00