ET Future Series
The Future of Investing
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 home > research channels > markets > equity market

   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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 19.50 20.00 20.00 18.55 18.65 -4.36 57664 11.03 217 9.92 30.95 9.05
540697 A&M Febcon B 10.00 2.60 2.55 2.55 2.55 2.55 -1.92 6828 0.17 26 7.29 22.00 2.55
542012 A-1 Acid M 10.00 64.50 62.25 66.00 62.25 66.00 2.33 12000 7.72 6 26.61 73.00 50.00
532974 A.Birla Mone B 1.00 39.35 39.70 39.80 39.25 39.40 0.13 7192 2.84 69 23.31 45.15 16.25
533292 A2Z Infra En B 10.00 4.08 4.11 4.11 4.01 4.08 0.00 95 0.00 4 -0.26 11.40 2.82
538812 Aanchal Ispt T 10.00 4.53 4.53 4.75 4.31 4.60 1.55 11372 0.50 31 -1.15 18.90 3.77
524412 Aarey Drugs X 10.00 29.25 30.25 30.70 29.25 30.70 4.96 47587 14.50 288 14.21 42.00 11.50
539562 Aarnav Fash. X 10.00 48.50 48.50 48.50 46.25 48.50 0.00 600 0.29 6 27.40 54.15 38.00
524348 Aarti Drugs B 10.00 734.89 771.55 771.55 746.00 771.55 4.99 31425 240.87 2126 35.18 931.13 105.56
524208 Aarti Inds. A1 5.00 1013.80 1013.80 1022.55 1009.00 1015.40 0.16 7379 75.18 469 36.88 1229.10 662.05
543210 Aarti Surfac T 10.00 470.95 471.00 494.45 457.00 494.45 4.99 3500 16.51 131 -- 591.20 222.50
514274 Aarvee Denim B 10.00 11.22 10.67 11.30 10.67 10.68 -4.81 76 0.01 3 -0.60 18.39 6.30
541988 Aavas Financ A1 10.00 1401.55 1396.40 1448.85 1395.30 1436.10 2.47 1010 14.41 200 45.20 2078.30 845.75
539528 Aayush Food X 10.00 33.60 33.60 33.60 33.00 33.60 0.00 670 0.22 11 9.33 72.95 12.80
540691 AB Capital A1 10.00 63.20 62.70 63.40 62.05 62.25 -1.50 114509 71.72 1133 17.74 115.30 37.45
542230 AB NiftyNx50 B 10.00 289.40 272.00 299.00 266.10 276.76 -4.37 27 0.07 17 -- 339.80 165.95
540617 AB Resurg-4G B 10.00 7.61 8.37 8.37 8.37 8.37 9.99 2621 0.22 3 -- 8.37 7.60
523204 Aban Offshor B 2.00 23.95 23.85 24.50 23.75 23.80 -0.63 3708 0.89 45 -0.02 34.90 12.60
512165 ABans Enterp X 10.00 166.95 168.95 175.25 166.00 169.75 1.68 1249 2.12 17 7.81 303.00 69.35
500002 ABB India B 2.00 854.45 858.95 864.00 856.00 859.45 0.59 3899 33.53 412 71.44 1580.05 722.45
543187 ABB Power B 10.00 922.05 917.00 928.45 915.00 925.30 0.35 1658 15.31 194 -- 1100.00 714.00
500488 Abbott (I) A1 10.00 16398.10 16480.00 16512.20 16256.20 16498.30 0.61 158 25.99 98 53.42 18569.00 10350.00
520123 ABC India X 10.00 48.00 50.00 52.60 50.00 51.35 6.98 382 0.20 10 10.15 87.00 30.50
539544 Abhishek Inf X 10.00 1.64 1.64 1.64 1.56 1.56 -4.88 7 0.00 3 10.40 3.60 1.20
511756 Abirami Fin. Z 10.00 3.07 2.92 3.22 2.92 2.92 -4.89 525 0.02 4 16.22 7.40 2.92
531161 ABM Knowledg X 5.00 113.75 117.60 119.40 115.00 119.40 4.97 92708 110.36 257 12.42 119.55 28.55
542863 ABSL Banking B 10.00 210.31 209.00 235.00 205.00 211.11 0.38 75 0.16 25 -- 329.00 161.00
500410 ACC A1 10.00 1378.85 1384.90 1401.80 1374.80 1393.85 1.09 118006 1648.76 1258 22.38 1625.85 895.50
517494 Accel XT 2.00 9.68 9.85 9.85 9.60 9.85 1.76 1327 0.13 12 -11.19 14.60 3.25
532268 Accelya Sol. B 10.00 1032.30 1032.10 1034.50 1032.00 1034.50 0.21 114 1.18 19 17.79 1247.00 792.30
539661 Ace Men Engg XT 10.00 23.50 23.50 24.00 22.35 23.45 -0.21 1410 0.33 15 67.00 24.00 16.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531525 ACE Software X 10.00 12.91 12.91 12.91 12.27 12.28 -4.88 475 0.06 8 -5.27 21.20 11.25
517356 ACI Infocom X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 26 0.00 2 -- 0.52 0.20
530043 Acknit Inds X 10.00 71.20 66.65 72.75 66.65 70.00 -1.69 392 0.28 10 5.17 83.95 35.30
539391 Acme Resourc X 10.00 10.12 10.30 10.30 10.25 10.25 1.28 123 0.01 4 3.16 12.07 4.63
513149 Acrow (I) X 10.00 90.80 94.75 95.30 86.30 95.30 4.96 121 0.11 8 -19.06 135.60 74.90
524091 Acrysil X 2.00 114.60 113.10 115.65 113.10 114.05 -0.48 8167 9.31 79 14.57 135.95 53.95
532762 Action Const B 2.00 67.95 67.50 67.50 66.70 67.00 -1.40 1604 1.08 40 20.94 93.80 31.50
512599 Adani Enterp A1 1.00 298.15 298.50 304.35 295.05 296.50 -0.55 376936 1124.04 3992 57.57 322.65 116.25
542066 Adani Gas A1 1.00 191.45 192.05 193.10 188.20 189.20 -1.18 66113 125.73 1546 52.56 214.85 76.70
541450 Adani Green A1 10.00 714.20 749.90 749.90 686.25 737.85 3.31 981792 7190.32 21732 983.80 749.90 55.50
532921 Adani Ports A1 2.00 340.70 340.70 346.10 330.85 340.90 0.06 84220 284.46 1534 19.80 428.95 203.40
533096 Adani Power A1 10.00 37.25 37.70 37.70 36.75 36.85 -1.07 77898 28.76 564 -5.28 73.75 24.30
539254 Adani Trans. A1 10.00 248.40 249.80 249.85 240.65 242.30 -2.46 20774 50.69 1027 29.23 365.80 147.50
523411 ADC (I) Com. X 10.00 188.00 193.00 193.00 193.00 193.00 2.66 39 0.08 2 26.99 242.95 105.05
539506 Adcon Capita XT 10.00 8.56 8.56 8.56 8.56 8.56 0.00 60 0.01 1 61.14 10.00 8.55
519183 ADF Foods B 10.00 419.25 411.30 426.90 409.00 417.15 -0.50 1735 7.22 135 19.77 459.75 123.35
534707 Aditri Inds. X 10.00 0.38 0.39 0.39 0.39 0.39 2.63 500 0.00 2 -0.74 1.62 0.38
535755 Aditya Bir.F A1 10.00 132.55 133.85 136.85 131.90 133.40 0.64 117420 157.50 3203 -19.47 281.17 95.65
513513 Aditya Ispat X 10.00 6.40 6.72 6.72 6.72 6.72 5.00 396 0.03 5 16.39 7.30 2.63
521141 Aditya Spin. XT 10.00 7.13 7.13 7.13 6.99 6.99 -1.96 10367 0.72 12 2.99 7.88 2.86
530431 Ador Fontech X 2.00 34.55 34.55 34.95 33.00 33.35 -3.47 40845 13.66 195 20.59 49.00 23.60
517041 Ador Welding B 10.00 247.00 246.20 247.00 244.10 244.80 -0.89 137 0.34 27 13.57 368.80 163.15
532172 Adroit Info. B 10.00 5.00 5.00 5.00 5.00 5.00 0.00 69 0.00 2 -0.30 10.30 4.20
543230 Advait Infra MT 10.00 51.30 50.70 52.00 50.70 51.40 0.19 62000 31.76 31 -- 54.50 50.70
534612 Advance Metr X 5.00 8.10 8.10 8.49 8.00 8.00 -1.23 442 0.04 4 -1.23 17.90 5.81
539982 Advance Synt T 10.00 10.29 10.29 10.80 10.29 10.80 4.96 24 0.00 5 -540.00 19.80 6.45
540025 Advanced Enz A1 2.00 293.30 292.80 339.10 292.80 330.35 12.63 247806 802.09 7863 28.16 339.10 91.05
523269 Advani Hotel B 2.00 43.00 43.95 43.95 41.85 42.95 -0.12 57 0.02 4 42.95 64.90 24.90
539773 Advik Cap. X 1.00 0.57 0.55 0.55 0.55 0.55 -3.51 10 0.00 1 27.50 1.75 0.55
500003 Aegis Logis. A1 1.00 236.45 235.00 238.50 227.35 228.50 -3.36 8418 19.58 442 108.81 266.95 108.10
542752 Affle B 10.00 2954.05 2980.00 2980.00 2860.00 2876.55 -2.62 2890 83.97 586 103.18 3143.00 908.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541402 Affordable R M 10.00 37.20 35.35 38.80 35.35 38.80 4.30 16000 5.76 10 9.97 83.50 19.55
531921 Agarwal Indl B 10.00 95.30 93.55 97.90 91.20 96.65 1.42 314 0.30 37 4.31 136.80 44.00
500463 AGC Networks B 10.00 346.40 335.95 354.90 335.95 347.60 0.35 308 1.07 62 32.46 456.85 108.25
539042 AGI Infra B 10.00 52.15 52.15 54.35 50.10 53.90 3.36 2583 1.36 15 4.07 78.55 37.70
516020 Agio Paper X 10.00 0.85 0.81 0.81 0.81 0.81 -4.71 1 0.00 1 -0.84 2.62 0.81
537292 Agri-Tech B 10.00 29.75 29.30 30.15 29.30 29.60 -0.50 225 0.07 8 -13.39 52.10 17.00
500215 Agro Tech Fd B 10.00 689.50 688.35 695.80 683.80 689.70 0.03 560 3.86 162 42.71 825.00 350.00
532811 Ahluwalia Co B 2.00 239.40 237.50 238.05 234.20 234.20 -2.17 659 1.56 72 33.65 369.30 136.05
532806 AI Champdany XT 5.00 6.78 7.11 7.11 6.45 7.11 4.87 318 0.02 8 -88.88 13.87 6.24
532683 AIA Engineer A1 2.00 1760.25 1765.25 1858.10 1741.65 1846.70 4.91 1273 23.10 438 30.07 1985.05 1111.00
524288 Aimco Pest. X 10.00 106.95 108.45 108.45 102.00 103.05 -3.65 8832 9.14 115 20.82 129.00 32.40
532331 Ajanta Pharm A1 2.00 1594.80 1600.00 1620.00 1567.80 1613.00 1.14 8329 133.25 1189 28.10 1759.35 906.50
519216 Ajanta Soya X 10.00 38.50 35.55 39.90 35.55 38.35 -0.39 2279 0.88 31 6.75 51.90 17.70
513349 Ajmera Realt B 10.00 80.35 80.05 81.70 80.05 81.55 1.49 361 0.29 27 11.80 155.50 53.00
530499 AK Capital X 10.00 270.90 273.70 275.00 265.00 269.95 -0.35 956 2.58 30 3.88 334.40 152.80
530621 Akar Auto In X 5.00 16.25 15.80 15.95 15.25 15.95 -1.85 980 0.15 6 -2.64 28.80 9.70
538778 Akashdeep Me X 10.00 25.50 24.30 25.50 24.25 25.50 0.00 1636 0.40 3 3.41 35.45 14.05
539017 Akme Star HF B 10.00 101.55 101.00 109.00 97.10 102.95 1.38 8703 8.83 103 34.20 109.00 41.00
532351 Aksh Optifib B 5.00 5.88 5.83 5.85 5.61 5.64 -4.08 21558 1.23 84 -0.37 9.80 2.68
541303 Akshar Spint M 10.00 13.06 13.32 13.32 13.32 13.32 1.99 6000 0.80 2 6.17 13.32 5.30
524598 Aksharchem B 10.00 223.00 225.50 228.50 223.00 225.00 0.90 2042 4.58 154 8.08 340.00 140.00
500710 Akzo Nobel A1 10.00 2077.05 2080.05 2174.80 2071.05 2161.75 4.08 628 13.34 310 61.50 2515.00 1730.00
531082 Alankit B 1.00 17.35 17.75 18.30 16.85 17.50 0.86 10297 1.81 89 18.62 23.90 8.25
524075 Albert David B 10.00 456.20 461.95 461.95 436.00 440.60 -3.42 1938 8.65 282 28.55 568.35 255.00
526707 Alchemist B 10.00 5.01 5.10 5.21 4.99 5.16 2.99 3285 0.17 32 -0.15 7.97 0.61
532114 Alchemist Re X 2.00 0.99 0.99 1.02 0.99 1.02 3.03 2446 0.02 5 -1.89 1.80 0.80
506235 Alembic B 2.00 104.65 104.85 107.85 104.70 104.95 0.29 17354 18.37 595 7.08 122.75 25.00
533573 Alembic Phar A1 2.00 949.90 954.00 962.10 934.00 937.30 -1.33 6285 59.65 570 18.30 1128.00 436.10
511463 Alexander St X 10.00 14.27 14.54 14.65 14.05 14.48 1.47 79312 11.42 139 -724.00 21.30 9.05
530973 Alfa ICA (I) XT 10.00 26.15 26.75 27.45 24.85 24.85 -4.97 250 0.07 10 8.57 34.20 17.20
517546 Alfa Transfo X 10.00 15.70 16.00 16.00 16.00 16.00 1.91 1 0.00 1 -1.86 22.55 9.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505216 Alfred Herb. X 10.00 547.70 541.45 550.55 530.35 547.00 -0.13 68 0.37 10 14.94 650.00 490.00
531147 Alicon Cast. B 5.00 330.00 333.00 337.25 325.85 330.00 0.00 410 1.36 48 -14.34 450.10 169.50
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 102009 0.19 18 -- 0.31 0.19
533029 Alkali Metal B 10.00 46.95 45.55 46.95 45.00 46.15 -1.70 2711 1.25 95 -32.96 59.50 20.65
539523 Alkem Labora A1 2.00 2779.40 2794.90 2813.90 2767.40 2779.05 -0.01 3524 98.40 878 24.19 3089.55 1879.35
506767 Alkyl Amines B 5.00 3220.05 3221.10 3257.45 3190.80 3207.65 -0.39 2876 92.71 976 32.50 3600.00 827.05
532749 Allcargo Log A1 2.00 125.10 123.15 126.60 123.15 124.15 -0.76 13350 16.69 264 14.67 139.90 51.50
532875 Allied Digit B 5.00 22.40 22.35 22.95 22.10 22.35 -0.22 8483 1.93 105 6.31 27.10 10.70
532633 Allsec Tech. B 10.00 246.65 257.00 257.00 238.35 242.00 -1.89 286 0.69 50 9.48 340.00 109.15
531400 Almondz Glob B 6.00 11.33 11.22 11.22 11.22 11.22 -0.97 200 0.02 2 5.34 20.00 8.82
521070 Alok Inds. B 1.00 20.55 20.05 20.55 19.55 19.55 -4.87 4479890 885.84 9134 -1.14 61.40 1.36
532878 Alpa Lab. B 10.00 29.15 30.15 30.60 29.10 30.60 4.97 58060 17.49 230 16.72 32.54 11.45
526397 Alphageo (I) B 10.00 156.25 157.20 157.20 156.00 156.10 -0.10 378 0.59 14 -2.43 278.90 110.05
526519 Alpine Hsg. X 10.00 10.76 9.75 10.20 9.75 10.20 -5.20 797 0.08 5 6.11 14.60 7.41
530715 Alps Inds. B 10.00 1.30 1.24 1.36 1.24 1.34 3.08 11826 0.16 12 -0.06 2.80 0.61
524634 Alufluoride X 10.00 229.45 221.20 233.85 221.20 226.85 -1.13 15706 35.76 371 18.25 258.00 65.00
506597 Amal X 10.00 186.70 190.00 190.00 182.50 185.65 -0.56 6741 12.54 103 24.08 210.00 79.05
500008 Amara Raja B A1 1.00 756.15 755.00 765.70 750.45 763.65 0.99 17996 136.50 1389 22.39 814.00 350.25
521097 Amarjothi Sp X 10.00 51.80 51.80 51.80 46.70 50.25 -2.99 2235 1.11 30 4.01 86.50 39.00
531112 Amaze Entert XT 10.00 133.30 130.65 135.95 130.65 130.65 -1.99 1424 1.93 10 114.61 139.65 28.00
539196 Amba Enterp. X 5.00 10.09 9.18 10.09 9.17 9.94 -1.49 5586 0.53 36 9.65 23.06 8.21
540902 Amber Enterp A1 10.00 2069.40 2072.20 2088.40 2020.00 2037.00 -1.57 26089 530.81 596 91.84 2120.00 812.00
531978 Ambika Cotto B 10.00 659.75 688.95 688.95 647.60 660.15 0.06 324 2.13 64 8.69 950.00 421.00
539223 Ambition Mic B 10.00 4.72 4.95 4.95 4.95 4.95 4.87 256 0.01 1 6.35 16.25 3.98
500425 Ambuja Cemen A1 2.00 216.65 218.40 218.40 214.00 216.95 0.14 103842 224.93 1477 21.67 231.85 136.65
530133 Amco India X 10.00 31.35 32.85 32.90 32.00 32.90 4.94 8104 2.66 27 19.94 32.90 12.65
532828 AMD Inds B 10.00 16.00 16.40 18.00 16.40 16.75 4.69 10588 1.83 50 -14.57 21.95 8.40
506248 Amines&Plast X 2.00 52.15 51.10 54.35 49.60 51.50 -1.25 19776 10.37 168 10.77 71.00 16.30
531557 Amit Secur. X 10.00 1.75 1.67 1.67 1.67 1.67 -4.57 56 0.00 1 9.82 3.86 1.67
500343 AMJ Land Hol B 2.00 18.50 18.25 18.95 18.20 18.80 1.62 2968 0.55 53 7.74 24.80 13.10
531991 Amraworld Ag X 1.00 0.44 0.44 0.46 0.44 0.46 4.55 11409 0.05 5 -- 0.46 0.27
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507525 Amrit Corp. X 10.00 726.05 715.00 715.00 706.10 715.00 -1.52 53 0.38 4 -88.38 825.00 491.00
590006 Amrutanjan B 1.00 432.80 430.90 433.80 422.00 423.20 -2.22 6239 26.66 626 38.37 558.70 251.00
542721 Anand Rayons M 10.00 32.15 31.50 31.50 31.50 31.50 -2.02 4000 1.26 1 -- 40.90 24.20
515055 Anant Raj B 2.00 31.00 31.70 31.70 30.55 30.90 -0.32 22723 7.08 253 13.32 40.80 13.35
532141 Andhra Cem. B 10.00 5.07 5.01 5.06 4.82 4.85 -4.34 47367 2.34 109 -0.76 10.93 1.50
502330 Andhra Paper B 10.00 188.90 190.60 196.00 190.30 194.25 2.83 1847 3.57 151 6.09 372.55 115.00
500012 Andhra Petro XT 10.00 31.80 32.40 33.35 31.10 33.35 4.87 178194 59.26 367 -128.27 44.45 14.70
590062 Andhra Sugar B 10.00 302.15 305.35 305.35 295.00 299.35 -0.93 931 2.80 136 4.62 378.65 119.00
526173 Andrew Yule B 2.00 12.93 12.93 12.96 12.60 12.70 -1.78 29853 3.82 235 -25.40 18.00 6.05
540694 ANG Lifesci. M 10.00 48.00 49.75 49.75 49.75 49.75 3.65 1600 0.80 1 8.82 59.40 26.55
519383 Anik Inds. B 10.00 13.01 12.64 13.28 12.64 12.69 -2.46 1933 0.25 27 -0.94 17.70 5.31
537785 Anisha Impex M 10.00 102.00 100.00 103.00 97.50 103.00 0.98 25000 25.19 9 1471.43 104.00 29.55
511153 Anjani Foods XT 10.00 37.45 38.15 38.15 38.15 38.15 1.87 421 0.16 7 -41.92 56.55 4.97
518091 Anjani Portl B 10.00 189.75 197.00 197.00 184.00 187.65 -1.11 1821 3.43 96 11.06 219.00 82.25
531223 Anjani Synth X 10.00 13.24 13.35 13.35 13.00 13.00 -1.81 151 0.02 3 7.88 15.65 9.96
531673 Anka (I) X 10.00 8.10 8.50 8.50 8.50 8.50 4.94 65130 5.54 6 -53.13 22.50 7.01
532870 Ankit Metal T 10.00 0.83 0.83 0.84 0.79 0.84 1.20 4646 0.04 15 -0.16 1.27 0.35
531406 ANS Inds. XT 10.00 24.05 23.00 23.00 23.00 23.00 -4.37 202 0.05 2 -31.94 25.00 22.75
523007 Ansal Build. X 10.00 21.45 20.55 24.45 20.55 23.70 10.49 5926 1.40 50 -1.10 40.70 18.00
507828 Ansal Hsg. B 10.00 4.08 4.24 4.24 4.14 4.14 1.47 1500 0.06 16 -0.43 9.15 2.57
500013 Ansal Proper B 5.00 3.81 3.99 4.00 3.81 3.95 3.67 16343 0.64 28 -0.25 6.88 3.40
538833 Anubhav Infr T 10.00 4.62 4.53 4.53 4.53 4.53 -1.95 1 0.00 1 -113.25 9.95 2.75
506260 Anuh Pharma X 5.00 189.90 194.45 195.30 186.00 189.90 0.00 56949 108.73 1027 37.83 218.70 48.70
542460 Anup Engg. B 10.00 652.70 651.10 659.00 635.00 642.35 -1.59 1597 10.29 194 16.29 700.00 219.05
530109 Anupam Finse X 10.00 7.95 8.34 8.34 8.00 8.25 3.77 2458 0.20 31 14.22 35.45 7.37
532259 Apar Inds. B 10.00 291.20 290.95 296.00 285.00 292.00 0.27 1982 5.79 241 15.78 569.80 235.10
523694 Apcotex Inds B 2.00 141.80 147.80 147.80 138.00 143.35 1.09 5007 7.16 207 19.83 199.95 64.35
540692 Apex Frozen B 10.00 247.45 247.90 250.00 244.10 245.00 -0.99 4740 11.72 327 12.59 444.75 132.05
533758 APL Apollo A1 10.00 2892.25 2900.00 2935.00 2860.00 2917.65 0.88 6503 189.73 1156 35.02 2935.00 1025.00
517096 Aplab XT 10.00 17.73 18.08 18.08 18.08 18.08 1.97 2302 0.42 11 4.35 18.46 4.45
542774 APM Finvest X 2.00 17.25 17.85 17.90 17.85 17.85 3.48 500 0.09 2 -66.11 19.80 9.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523537 APM Inds. X 2.00 14.72 15.89 15.89 14.70 14.78 0.41 3522 0.53 24 17.39 23.35 10.65
512437 Apollo Finve X 10.00 445.10 464.45 467.35 441.00 455.55 2.35 960 4.38 51 27.88 484.00 56.40
508869 Apollo Hosp. A1 5.00 2085.15 2010.00 2167.45 2000.00 2149.50 3.09 50314 1068.91 4003 157.82 2167.45 1047.45
540879 Apollo Micro B 10.00 115.35 119.80 119.80 114.00 114.30 -0.91 2681 3.08 128 16.93 142.70 40.00
531761 Apollo Pipes B 10.00 393.85 383.45 396.05 383.45 391.80 -0.52 579 2.26 75 60.74 521.80 220.00
538566 Apollo Trico B 2.00 584.30 589.00 598.70 570.00 595.00 1.83 50630 298.42 558 38.07 618.00 221.10
500877 Apollo Tyres A1 1.00 130.15 131.00 131.95 129.35 130.90 0.58 198062 258.53 1622 37.40 196.70 73.55
532475 Aptech B 10.00 116.90 117.00 121.00 115.90 117.15 0.21 23733 28.11 731 120.77 192.75 65.55
540135 ARC Finance X 10.00 0.93 0.94 0.94 0.93 0.94 1.08 3 0.00 3 18.80 0.94 0.23
520121 Arcee Inds. XT 10.00 3.22 3.16 3.16 3.16 3.16 -1.86 500 0.02 1 2.90 4.13 1.55
532994 Archidply In B 10.00 24.50 24.75 25.00 24.40 24.90 1.63 985 0.24 38 177.86 32.54 12.00
532212 Archies B 2.00 11.69 11.69 11.69 11.69 11.69 0.00 21 0.00 1 -4.91 24.80 8.11
524640 Archit Org. X 10.00 13.90 14.14 14.14 13.63 13.63 -1.94 7671 1.06 40 -26.73 14.41 5.05
532914 Arcotech T 2.00 2.14 2.04 2.18 2.04 2.09 -2.34 3198 0.07 14 -0.66 4.20 0.75
539151 Arfin X 10.00 34.60 34.25 35.95 34.20 35.80 3.47 1193 0.41 16 -2.52 67.00 21.65
532935 Aries Agro B 10.00 79.30 79.05 80.25 77.05 77.15 -2.71 1495 1.17 54 8.77 93.20 33.54
511605 Arihant Cap. X 5.00 62.70 62.00 63.80 60.00 60.70 -3.19 6117 3.76 86 7.14 71.40 24.10
541401 Arihant Inst M 10.00 2.59 2.71 2.71 2.71 2.71 4.63 8000 0.22 2 22.58 7.95 2.05
531179 Arman Finl.S B 10.00 540.65 536.05 567.65 514.00 528.60 -2.23 1253 6.60 154 12.86 1119.95 287.30
537069 Arnold Hold X 10.00 29.70 29.50 29.50 28.85 29.20 -1.68 2150 0.63 14 66.36 58.50 26.25
513729 Aro Granite B 10.00 26.45 26.20 26.60 26.00 26.00 -1.70 1926 0.51 33 25.74 46.75 15.35
516064 Arrow Greent B 10.00 50.35 50.00 51.50 49.80 51.50 2.28 272 0.14 7 -9.70 67.10 30.35
506074 Arshiya B 2.00 13.73 14.06 14.41 14.04 14.33 4.37 31000 4.44 79 -0.79 21.80 6.74
533163 ARSS Infrast B 10.00 13.50 13.60 13.60 13.60 13.60 0.74 200 0.03 2 2.47 26.95 9.11
542670 Artemis Elec B 10.00 68.90 71.80 71.80 68.60 70.00 1.60 61508 42.80 18 18.13 189.00 66.05
542919 Artemis Medi B 10.00 157.00 155.50 155.50 155.50 155.50 -0.96 1 0.00 1 46.01 302.25 120.00
522134 Artson Engg. X 1.00 28.45 29.45 29.45 27.85 28.40 -0.18 1210 0.34 17 -19.32 45.55 18.20
500016 Aruna Hotels XT 10.00 7.10 6.75 6.75 6.75 6.75 -4.93 100 0.01 1 -0.69 9.85 4.76
500101 Arvind A1 10.00 34.35 34.00 34.55 33.45 33.85 -1.46 123790 41.83 884 -36.79 56.00 19.00
542484 Arvind Fashn A1 4.00 124.65 125.05 126.60 122.50 123.20 -1.16 18397 22.79 1111 -2.42 427.90 110.55
539301 Arvind Smart B 10.00 91.50 90.80 90.80 89.50 89.90 -1.75 2857 2.57 158 10.01 112.80 56.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538716 Aryaman Cap. M 10.00 39.60 47.00 47.00 47.00 47.00 18.69 5000 2.35 1 940.00 47.00 27.00
515030 Asahi (I) Gl B 1.00 213.05 211.60 211.65 206.00 208.80 -1.99 943 1.97 172 98.96 276.95 118.40
532853 Asahi Song.C B 10.00 211.15 210.00 214.60 209.00 213.70 1.21 1073 2.28 100 9.72 256.00 63.05
527001 Ashapura Min B 2.00 81.15 84.10 84.10 79.00 79.15 -2.46 14465 11.55 263 -2.31 91.15 18.70
540024 Ashari Agen. XT 10.00 8.50 8.50 8.50 8.50 8.50 0.00 5 0.00 1 -1.97 19.50 8.00
523716 Ashiana Hous B 2.00 74.90 73.80 75.00 72.65 73.25 -2.20 1160 0.85 69 -26.73 125.00 39.00
590122 Ashika Credi X 10.00 21.20 22.00 22.85 21.00 21.00 -0.94 9341 2.06 30 -7.37 45.05 13.85
514286 Ashima T 10.00 7.23 7.00 7.50 6.87 7.50 3.73 5870 0.41 21 -7.50 9.80 3.00
512247 Ashirwad Cap X 1.00 1.90 1.90 1.98 1.85 1.95 2.63 1154 0.02 8 17.73 3.62 1.70
541702 Ashnisha Ind X 10.00 2.93 2.98 2.98 2.98 2.98 1.71 985 0.03 2 -0.11 6.90 1.47
507872 Ashnoor Text XT 10.00 10.55 10.04 10.04 10.04 10.04 -4.83 77 0.01 1 4.90 16.22 8.31
524594 Ashok Alco-C XT 10.00 42.25 42.50 43.75 42.00 42.00 -0.59 1598 0.68 10 -3.53 49.65 13.30
500477 Ashok Leylan A1 1.00 74.95 75.00 75.60 73.25 74.40 -0.73 1989960 1479.40 5796 -68.26 87.50 33.70
533271 Ashoka Build A1 5.00 64.35 64.20 65.10 63.95 64.45 0.16 14097 9.10 302 12.02 121.60 37.00
502015 ASI Inds. X 1.00 12.62 12.99 13.49 12.70 13.07 3.57 22850 2.97 23 4.05 15.70 5.32
532888 Asian Granit B 10.00 295.60 301.00 301.00 289.10 292.10 -1.18 37371 109.79 1738 37.50 318.00 109.15
500023 Asian Hot.(N B 10.00 56.20 55.15 55.15 55.15 55.15 -1.87 1 0.00 1 -1.44 118.90 44.75
530355 Asian Oilfie X 10.00 103.20 106.30 106.30 102.20 103.00 -0.19 9485 9.77 99 13.41 143.40 63.80
500820 Asian Paints A1 1.00 1959.85 1968.90 2003.10 1959.00 1987.55 1.41 171692 3375.83 3207 84.04 2087.75 1431.85
519532 Asian Tea XT 10.00 16.30 16.55 16.55 16.50 16.50 1.23 26 0.00 2 10.12 17.66 5.45
526433 ASM Tech. X 10.00 168.10 171.45 171.45 171.45 171.45 1.99 2694 4.62 15 12.30 171.45 49.20
542911 Assam Entrad XT 10.00 80.00 84.00 84.00 83.00 83.80 4.75 4120 3.45 21 5.59 108.90 77.00
507526 Asso.Alcohol B 10.00 254.00 250.60 261.00 250.00 257.00 1.18 3217 8.16 179 43.41 334.95 122.00
533138 Astec Life B 10.00 1086.55 1090.85 1119.00 1079.00 1086.80 0.02 2283 25.05 388 32.84 1365.00 306.00
540975 Aster DM Hel A1 10.00 139.25 139.10 144.65 131.00 132.55 -4.81 56677 78.70 1525 34.79 180.50 78.50
532493 Astra Micro B 2.00 118.70 118.00 119.50 116.40 116.75 -1.64 12790 15.09 499 19.69 134.90 45.85
532830 Astral Polyt A1 1.00 1155.80 1165.05 1239.70 1150.60 1224.25 5.92 20015 240.37 3089 83.62 1312.00 747.60
506820 Astrazeneca A1 2.00 4305.50 4352.60 4352.60 4280.00 4300.05 -0.13 804 34.59 360 155.07 4970.00 1888.00
532340 Astro Bio Sy X 10.00 1.80 1.85 1.85 1.85 1.85 2.78 20 0.00 2 -20.56 2.06 1.24
540824 Astron Paper B 10.00 47.20 48.75 50.05 46.40 47.65 0.95 12156 5.90 179 21.56 109.70 24.15
530187 Atharv Ent. XT 10.00 0.70 0.67 0.73 0.67 0.67 -4.29 5805 0.04 7 -33.50 1.35 0.36
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517429 Athena Glob. X 10.00 27.05 27.00 27.00 27.00 27.00 -0.18 1 0.00 1 -3.82 54.00 24.05
538713 Atishay B 10.00 39.35 39.35 39.35 39.35 39.35 0.00 5 0.00 1 16.53 69.00 21.60
532759 Atlanta B 2.00 6.82 6.84 6.84 6.65 6.70 -1.76 1045 0.07 6 -0.07 11.62 2.62
505029 Atlas Cycles T 5.00 44.00 43.65 43.80 43.65 43.80 -0.45 209 0.09 5 -0.62 90.10 27.75
514394 Atlas Jewell X 10.00 54.80 54.80 54.80 53.75 53.75 -1.92 1052 0.57 19 54.29 76.75 9.61
500027 Atul A1 10.00 6135.95 6135.95 6143.85 6063.00 6103.85 -0.52 426 25.97 191 28.42 7021.25 3256.60
531795 Atul Auto B 5.00 169.35 170.85 171.90 169.00 169.80 0.27 938 1.60 84 10.46 298.70 117.00
500028 ATV Projects XT 10.00 3.56 3.68 3.73 3.54 3.73 4.78 1550 0.06 9 8.11 5.17 2.60
540611 AU Small F.B A1 10.00 654.60 658.75 666.00 647.25 654.15 -0.07 5051 33.25 339 29.71 1217.70 366.20
532668 Aurion.Sol. B 10.00 70.35 68.95 71.00 67.20 67.65 -3.84 2072 1.42 110 5.90 109.80 27.05
530233 Auro Labs. X 10.00 56.25 57.75 57.75 55.00 56.35 0.18 9848 5.57 71 8.08 63.45 23.00
524804 Aurobindo Ph A1 1.00 796.55 792.65 819.90 792.00 796.60 0.01 201854 1627.90 6131 15.68 967.60 281.14
531336 Auroma Coke XT 10.00 5.20 5.20 5.20 5.20 5.20 0.00 339 0.02 4 173.33 12.65 4.37
509009 Ausom Enterp B 10.00 55.35 53.25 53.25 49.00 51.00 -7.86 13363 6.81 331 3.59 59.90 23.50
522005 Austin Engg. X 10.00 32.55 32.45 33.00 32.45 32.50 -0.15 1845 0.60 7 -3.87 52.50 22.30
539177 Authum Inv. X 10.00 137.50 142.00 144.25 142.00 143.75 4.55 35 0.05 2 -16.01 166.10 27.60
505010 Auto Axles B 10.00 720.90 720.00 732.85 713.00 715.25 -0.78 1021 7.36 195 -165.57 995.00 335.70
505036 Auto Cor.Goa X 10.00 328.60 323.00 330.00 323.00 328.00 -0.18 69 0.22 5 -55.97 605.00 227.30
520119 Auto.Stam&As B 10.00 21.20 20.40 20.40 20.40 20.40 -3.77 125 0.03 1 -1.34 43.50 11.80
532797 Autoline Ind B 10.00 31.05 32.35 32.60 31.70 32.40 4.35 11199 3.63 120 -1.37 44.35 9.20
540649 Avadh Sugar B 10.00 179.00 179.80 182.00 178.60 180.05 0.59 1548 2.80 172 4.99 364.15 88.50
532406 Avantel Soft X 10.00 409.60 407.50 412.95 396.00 401.65 -1.94 7064 28.49 269 14.99 478.90 140.00
512573 Avanti Feeds A1 1.00 497.70 496.15 507.20 491.50 496.45 -0.25 10895 54.26 723 18.91 769.90 250.00
540376 Avenue Super A1 10.00 2131.50 2131.50 2218.85 2120.05 2198.20 3.13 18490 403.76 1994 139.83 2559.00 1701.00
531541 Avon Lifesci Z 10.00 7.68 7.53 7.53 7.53 7.53 -1.95 528 0.04 4 -0.86 8.30 1.20
511589 Avonmore Cap X 10.00 10.23 9.97 10.34 9.97 10.20 -0.29 1406 0.14 10 1.25 14.70 6.50
519105 AVT Natural B 1.00 45.55 44.85 45.90 44.85 45.20 -0.77 10355 4.69 125 18.76 51.00 20.25
513642 Axel Polymer XT 10.00 10.20 10.45 10.45 10.45 10.45 2.45 1 0.00 1 -5.56 13.35 6.17
532215 Axis Bank A1 2.00 426.75 427.00 427.70 418.80 424.50 -0.53 1398019 5937.85 7477 76.76 765.90 285.00
533570 Axis Gold ET E 1.00 43.88 43.79 44.29 43.79 44.05 0.39 3260 1.44 27 -- 53.05 28.45
540552 AxisAdv1-RG B 10.00 10.02 10.83 10.84 10.83 10.84 8.18 6000 0.65 2 -- 12.25 8.41
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532395 Axiscades En B 5.00 50.60 50.35 50.40 49.05 49.65 -1.88 4565 2.26 144 6.74 82.80 26.70
542285 Axita Cotton M 10.00 36.45 37.00 37.00 34.00 34.05 -6.58 24000 8.59 6 54.05 56.00 34.00
523850 Axtel Inds. X 10.00 230.45 230.45 237.70 220.50 229.10 -0.59 7926 18.10 250 21.90 287.75 78.00
508933 AYM Syntex B 10.00 24.50 23.65 23.70 23.65 23.65 -3.47 19 0.00 7 -147.81 40.90 12.90