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 21/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 29.90 29.99 31.37 29.10 30.33 1.44 63763 19.15 296 24.07 68.00 29.10
542012 A-1 T 10.00 2101.90 2206.90 2206.95 2206.90 2206.95 5.00 79495 1754.40 2033 1012.36 2206.95 351.20
532974 A.Birla Mone B 1.00 158.35 158.25 158.40 157.00 157.30 -0.66 662 1.04 43 93.63 303.00 130.90
533292 A2Z Infra En B 10.00 17.13 17.00 17.00 16.28 16.28 -4.96 56975 9.34 108 108.53 26.86 12.32
543671 AAA Tech T 10.00 88.75 88.75 91.40 88.75 89.41 0.74 114 0.10 8 32.63 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 486.00 480.15 486.60 480.00 483.15 -0.59 15582 75.17 815 38.41 547.75 340.50
530027 Aadi Inds. X 10.00 4.80 4.56 4.89 4.56 4.89 1.88 10177 0.47 17 -27.17 8.41 4.49
524412 Aarey Drugs T 10.00 92.61 90.76 90.77 90.76 90.76 -2.00 5585 5.07 11 72.03 100.00 31.30
539562 Aarnav Fash. X 10.00 39.75 39.75 40.70 38.26 39.97 0.55 10733 4.23 148 17.69 75.50 33.26
542580 Aartech Solo B 5.00 50.10 50.11 51.80 49.78 50.09 -0.02 4093 2.08 154 48.16 105.57 49.78
524348 Aarti Drugs B 10.00 447.00 445.05 451.50 440.30 443.90 -0.69 5381 23.98 477 20.49 574.95 312.50
524208 Aarti Inds. A1 5.00 386.90 388.50 388.50 381.25 384.65 -0.58 51528 197.73 2256 47.90 494.00 347.35
543748 Aarti Pharma A1 5.00 712.80 711.00 711.00 690.20 694.10 -2.62 6595 46.14 692 26.24 971.50 550.25
543210 Aarti Surfac B 10.00 443.50 447.45 447.45 441.55 443.50 0.00 293 1.30 62 24.99 683.50 388.40
511764 Aastamang.Fi X 10.00 47.21 49.00 49.00 45.75 46.00 -2.56 6759 3.20 26 8.75 55.00 26.50
541988 Aavas Financ A1 10.00 1635.25 1628.05 1639.75 1609.00 1634.95 -0.02 1860 30.14 232 26.38 2238.35 1518.00
540718 Aayush Art M 10.00 1035.25 1026.00 1034.95 1026.00 1033.45 -0.17 51750 534.92 413 11482.78 1037.50 419.85
542863 AB Bank B 1.00 60.62 60.01 60.51 60.01 60.14 -0.79 250 0.15 10 -- 61.00 47.83
540691 AB Capital A1 10.00 327.65 327.65 328.75 324.75 325.75 -0.58 67925 221.71 1235 26.08 345.00 148.75
544522 AB Cotspin B 10.00 415.40 450.00 450.00 407.50 412.75 -0.64 281 1.19 43 65.31 508.00 379.65
544281 AB Infrabuil B 1.00 20.40 20.25 20.48 19.38 19.50 -4.41 132389 26.00 977 65.00 22.90 6.17
544403 AB Lifestyle B 10.00 132.30 132.00 132.00 127.75 127.90 -3.33 64798 83.86 1313 -- 176.10 126.75
543474 AB Nifty50 B 1.00 30.41 30.08 30.51 30.08 30.27 -0.46 8364 2.54 211 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 72.90 72.30 72.37 71.96 72.02 -1.21 85 0.06 6 -- 77.20 58.70
500040 AB Real Est A1 10.00 1775.40 1759.70 1777.30 1735.00 1739.95 -2.00 2304 40.51 300 -91.34 2975.00 1564.80
540008 AB S&P Sen A1 1.00 85.55 85.97 89.40 85.24 85.24 -0.36 27 0.02 5 -- 89.40 70.90
523204 Aban Offshor T 2.00 35.70 35.08 35.70 35.00 35.30 -1.12 2418 0.85 22 -0.19 72.31 34.60
512165 ABans Enterp X 2.00 32.30 33.99 33.99 31.35 31.99 -0.96 225895 72.96 36 11.85 44.80 25.00
543712 Abans Finl.S B 2.00 208.35 208.15 208.15 202.70 203.40 -2.38 1020 2.10 65 8.42 388.00 166.00
531658 Abate AS Ind X 10.00 18.95 19.00 19.17 18.31 18.77 -0.95 25594 4.81 91 -375.40 26.20 7.37
500002 ABB India A1 2.00 5137.85 5102.75 5134.45 5070.00 5090.70 -0.92 2037 103.73 637 61.16 7959.90 4590.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500488 Abbott (I) A1 10.00 29548.15 29614.50 29700.70 29223.20 29557.10 0.03 391 115.14 187 41.62 35921.55 25260.20
520123 ABC India X 10.00 78.00 78.00 78.00 73.60 74.81 -4.09 585 0.44 32 48.26 133.85 73.60
538952 Abhinav Leas X 1.00 1.21 1.21 1.30 1.21 1.29 6.61 3163 0.04 14 -14.33 2.20 1.11
539544 Abhishek Inf X 10.00 7.27 7.30 7.63 7.30 7.35 1.10 2884 0.21 6 -15.98 9.56 4.40
511756 Abirami Fin. Z 10.00 40.42 40.42 40.45 39.00 39.30 -2.77 369 0.15 13 41.81 74.90 38.52
531161 ABM Knowledg XT 5.00 256.10 256.10 262.80 254.00 254.05 -0.80 950 2.42 47 39.14 325.00 123.45
544422 Abram Food MT 10.00 105.75 100.50 105.00 100.50 103.80 -1.84 22800 23.48 15 16.40 150.00 78.00
544500 Abril Paper M 10.00 43.45 45.90 45.90 43.64 43.64 0.44 6000 2.67 3 24.66 56.90 37.75
543473 ABSHealthETF B 0.00 15.30 15.16 15.30 15.11 15.18 -0.78 874 0.13 60 -- 16.00 12.00
543374 ABSL AMC A1 5.00 744.15 734.25 746.60 728.00 733.80 -1.39 10177 75.07 1527 21.81 911.95 562.45
543813 ABSL Liq.Cri B 10.00 1000.01 999.99 1000.01 999.99 1000.01 0.00 570 5.70 2 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 32.48 32.36 32.58 32.20 32.26 -0.68 1976 0.64 53 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 10.20 10.25 10.44 10.13 10.13 -0.69 4389 0.45 30 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 39.91 39.62 39.74 39.43 39.62 -0.73 309 0.12 7 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 154.27 158.12 158.12 150.11 151.28 -1.94 94270 142.48 720 -- 189.93 84.75
500410 ACC A1 10.00 1849.35 1851.40 1851.70 1823.10 1829.75 -1.06 4887 89.78 558 10.30 2324.95 1775.05
531533 Accedere X 10.00 77.95 77.95 80.90 77.95 80.89 3.77 47 0.04 8 288.89 103.96 62.40
517494 Accel X 2.00 15.56 15.94 15.94 14.40 15.14 -2.70 11166 1.70 125 38.82 24.80 13.56
543938 AccelerateBS M 10.00 72.40 72.00 72.00 67.00 67.00 -7.46 4480 3.10 7 37.22 220.95 67.00
532268 Accelya Sol. B 10.00 1325.50 1318.65 1324.20 1312.55 1322.80 -0.20 399 5.27 74 15.65 1621.90 1218.15
544598 Accuracy Shi B 1.00 6.32 6.20 6.38 6.01 6.17 -2.37 65887 4.00 199 34.28 7.92 6.00
544431 Ace Alpha T M 10.00 104.00 108.00 108.00 107.95 108.00 3.85 3000 3.24 3 17.82 138.00 77.10
539661 Ace Men Engg XT 10.00 96.52 98.49 98.50 94.00 98.41 1.96 309 0.30 81 -- 101.00 53.35
531525 ACE Software X 10.00 272.75 269.00 275.00 257.30 261.20 -4.23 13435 36.06 334 72.35 302.26 162.62
543499 Achyut Healt MT 1.00 5.80 5.55 5.98 5.55 5.82 0.34 315000 18.02 10 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.55 1.54 1.58 1.48 1.52 -1.94 67007 1.02 219 -76.00 3.05 1.31
530043 Acknit Inds X 10.00 269.10 266.05 272.85 265.00 267.40 -0.63 1088 2.91 32 10.10 405.90 210.20
539391 Acme Resourc Z 10.00 38.60 39.89 40.50 38.02 38.90 0.78 1122 0.44 39 37.77 84.05 36.01
544283 ACME Solar B 2.00 244.25 242.00 243.10 236.40 238.00 -2.56 59585 142.22 1279 20.66 324.25 167.55
513149 Acrow (I) X 10.00 740.00 740.00 740.00 740.00 740.00 0.00 1 0.01 1 316.24 926.00 622.15
530745 ACS Tech X 10.00 37.06 36.32 37.72 36.32 36.32 -2.00 93447 33.97 170 41.27 40.40 3.28
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532762 Action Const A1 2.00 966.65 967.00 968.25 957.05 960.90 -0.59 17205 165.46 1727 27.38 1599.55 917.10
541144 Active Cloth B 10.00 123.00 127.15 139.45 127.05 134.60 9.43 79920 106.86 1138 17.85 161.20 82.55
543349 Acutaas Chem A1 5.00 1733.00 1721.75 1726.00 1692.95 1700.65 -1.87 10565 180.91 1074 62.18 1867.25 919.62
511359 Ad-Manum Fin X 10.00 59.55 59.26 61.99 59.26 60.96 2.37 272 0.17 13 4.53 108.95 57.50
539254 Adani Energy A1 10.00 993.45 993.45 996.75 973.05 974.70 -1.89 20990 206.15 1272 51.93 1050.00 588.25
512599 Adani Enterp A1 1.00 2445.40 2446.30 2455.65 2418.45 2421.60 -0.97 14897 362.99 1385 39.95 2612.75 1965.05
541450 Adani Green A1 10.00 1059.30 1059.30 1062.60 1025.35 1029.75 -2.79 86448 900.67 3829 84.06 1445.00 758.00
532921 Adani Ports A1 2.00 1490.90 1492.00 1492.00 1467.50 1479.55 -0.76 51555 761.85 2445 26.73 1523.45 1011.00
533096 Adani Power A1 2.00 151.45 151.50 151.50 148.80 149.15 -1.52 588888 882.15 5435 23.90 182.75 86.42
542066 Adani Total A1 1.00 609.80 610.00 611.40 600.95 607.80 -0.33 88623 537.47 3153 106.82 862.15 533.00
526711 Adarsh Plant XT 10.00 25.00 25.25 26.25 25.25 26.25 5.00 7 0.00 2 -20.04 44.90 23.21
523411 ADC (I) Com. XT 10.00 1355.75 1369.70 1369.70 1342.30 1347.30 -0.62 421 5.70 48 34.32 2090.00 901.25
539506 Adcon Capita XT 1.00 0.91 0.87 0.95 0.87 0.91 0.00 901367 8.14 620 11.38 1.14 0.51
544435 Adcounty Med MT 10.00 176.15 184.95 184.95 168.00 170.20 -3.38 49600 88.27 58 27.86 282.00 113.00
541865 Add-Shop ERe B 10.00 9.03 9.21 9.35 8.99 9.01 -0.22 13392 1.22 100 14.77 16.27 7.62
507852 Addi Inds. X 5.00 110.05 113.00 113.00 106.00 109.65 -0.36 6246 6.94 63 29.32 141.25 36.35
543309 Adeshwar Med M 10.00 18.00 16.00 16.00 15.52 16.00 -11.11 60000 9.39 10 11.51 26.50 15.00
519183 ADF Foods B 2.00 210.50 208.55 210.10 207.80 209.50 -0.48 3123 6.52 105 29.97 352.50 198.40
539189 Adhbhut Infr X 10.00 17.40 17.40 17.40 17.40 17.40 0.00 5 0.00 1 -18.91 23.74 14.20
514113 Adinath Text XT 10.00 26.31 26.31 27.60 25.00 27.44 4.29 2558 0.70 21 -274.40 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.23 22.23 22.34 22.10 22.18 -0.22 858 0.19 13 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 78.34 78.30 78.30 76.25 76.78 -1.99 77309 59.58 878 -17.25 110.08 72.05
544466 Aditya Infot B 1.00 1680.05 1671.30 1696.10 1658.00 1669.15 -0.65 8672 145.19 1065 55.68 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.42 9.42 10.49 9.42 10.49 11.36 135 0.01 9 -3.46 12.33 8.26
521141 Aditya Spin. X 10.00 21.60 21.50 21.75 20.50 21.19 -1.90 706 0.15 37 -20.38 33.50 19.00
540205 Aditya Visio A1 1.00 538.85 535.60 543.90 530.00 539.80 0.18 7729 41.49 426 64.49 598.10 328.25
523120 Ador Multipr XT 10.00 107.99 103.00 111.00 103.00 105.83 -2.00 13245 14.35 50 -26.39 118.80 23.45
517041 Ador Welding B 10.00 1113.10 1097.00 1097.70 1076.20 1081.70 -2.82 480 5.20 67 34.49 1258.85 777.00
532172 Adroit Info. B 10.00 10.54 10.64 10.86 9.84 10.14 -3.80 7842 0.80 119 40.56 23.40 9.52
544185 Adtech Syst. X 10.00 73.79 74.00 75.87 73.56 73.74 -0.07 4119 3.09 43 19.20 116.90 55.65
543230 Advait Infra B 10.00 1673.70 1663.00 1673.45 1620.00 1651.05 -1.35 21321 351.12 2396 45.10 2419.00 1020.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544562 Advance Agro B 10.00 134.70 137.00 137.00 128.85 132.00 -2.00 59028 77.74 1004 33.08 154.00 100.10
521048 Advance Life X 10.00 24.92 25.00 26.50 25.00 26.43 6.06 8 0.00 5 23.81 56.00 23.00
534612 Advance Metr X 5.00 23.42 23.45 23.69 23.00 23.26 -0.68 4944 1.15 54 -3.04 45.85 22.11
540025 Advanced Enz A1 2.00 324.55 324.60 324.65 316.15 317.00 -2.33 2674 8.58 137 24.07 411.80 257.85
523269 Advani Hotel B 2.00 55.57 55.25 55.78 54.78 55.27 -0.54 3381 1.87 106 20.62 74.50 50.12
544446 Advent Hotel T 10.00 256.15 256.15 265.00 243.50 245.35 -4.22 10197 25.47 260 -- 341.70 243.50
539773 Advik Cap. X 1.00 1.35 1.35 1.35 1.31 1.34 -0.74 9345026 125.21 488 11.17 2.40 1.23
500003 Aegis Logis. A1 1.00 776.90 772.05 776.95 761.00 764.70 -1.57 6197 47.70 436 37.45 1035.70 610.50
544407 Aegis Vopak B 10.00 259.15 261.10 267.10 253.75 260.70 0.60 72796 190.33 1507 159.94 302.00 220.00
544213 Aelea Commod M 10.00 178.90 179.90 182.85 175.00 175.80 -1.73 20400 36.28 34 29.30 344.00 148.25
524594 Aeonx Digit X 10.00 186.00 180.65 184.70 179.05 179.50 -3.49 102 0.19 9 27.53 323.30 120.75
511076 Aeroflex Ent B 2.00 83.97 83.50 87.17 81.65 84.19 0.26 7146 5.98 186 19.31 125.00 70.10
543972 Aeroflex Ind B 2.00 182.90 182.90 182.90 177.50 178.45 -2.43 16519 29.67 364 76.59 271.60 145.05
543743 Aeroflex Neu B 10.00 75.13 76.52 77.70 73.00 73.78 -1.80 9844 7.28 203 129.44 125.00 65.00
534733 Aerpace Inds X 1.00 18.50 18.90 19.49 18.70 18.99 2.65 170653 32.41 439 -30.14 52.00 18.14
543534 Aether Inds. A1 10.00 892.95 896.65 930.00 890.00 919.55 2.98 24568 224.38 1357 62.64 936.50 723.15
544224 Afcom Holdg. M 10.00 836.00 840.00 845.00 821.00 823.80 -1.46 49920 415.29 240 24.22 1268.95 577.95
544280 Afcons Infra B 10.00 398.35 399.00 401.00 389.90 390.55 -1.96 18113 71.43 728 31.93 570.00 382.40
542752 Affle 3I A1 2.00 1718.80 1729.30 1729.30 1705.00 1717.00 -0.10 55273 950.72 779 57.62 2186.80 1221.05
541402 Affordable R B 10.00 222.00 218.15 224.40 218.00 222.70 0.32 2897 6.41 163 164.96 700.00 218.00
506579 AG Ventures B 10.00 137.95 138.90 138.90 133.10 135.40 -1.85 6310 8.58 296 22.16 329.05 133.10
530765 Agarwal Fort X 10.00 19.20 18.24 18.33 18.24 18.33 -4.53 936 0.17 24 35.94 26.00 16.57
531921 Agarwal Indl B 10.00 784.15 777.90 821.70 777.90 804.00 2.53 1139 9.06 84 14.44 1383.15 767.05
500187 AGI Greenpac A1 2.00 770.25 768.05 773.20 760.55 762.10 -1.06 2939 22.52 298 14.01 1300.00 600.00
539042 AGI Infra B 1.00 283.45 284.95 284.95 275.20 279.00 -1.57 42947 120.23 932 44.36 299.00 137.10
516020 Agio Paper XT 10.00 6.47 6.15 6.15 6.15 6.15 -4.95 101 0.01 2 -0.55 8.20 3.90
537292 Agri-Tech B 10.00 123.70 123.00 123.00 120.95 120.95 -2.22 157 0.19 6 -27.93 228.45 120.95
539546 Agribio Spir X 10.00 219.85 219.70 221.95 218.05 220.45 0.27 8483 18.65 37 67.62 238.00 88.80
543451 AGS Transact Z 10.00 5.09 5.34 5.34 5.06 5.23 2.75 165778 8.70 288 -0.40 84.95 3.85
543941 Ahasolar Tec M 10.00 92.58 92.58 92.58 92.55 92.55 -0.03 3600 3.33 5 41.32 284.95 85.65
532811 Ahluwalia Co B 2.00 1010.25 1027.95 1027.95 983.90 988.70 -2.13 5585 55.42 543 25.22 1175.00 620.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522273 Ahmed.Steelc X 10.00 176.80 175.00 180.90 175.00 176.65 -0.08 578 1.03 27 8.51 320.10 172.00
532806 AI Champdany X 5.00 46.22 50.99 51.00 48.52 49.98 8.14 1538 0.77 48 -3.41 65.70 37.20
532683 AIA Engineer A1 2.00 3838.90 3848.25 3848.25 3658.25 3696.60 -3.71 3608 134.27 716 30.93 3850.00 3000.60
544072 Aik Pipes M 10.00 36.21 33.39 36.20 33.39 35.01 -3.31 12000 4.17 15 11.83 124.00 33.39
524288 Aimco Pest. X 10.00 61.72 59.01 64.34 59.01 60.08 -2.66 6887 4.23 94 -5.79 118.50 59.01
531439 AION-Tech B 10.00 60.93 57.65 60.20 57.65 58.98 -3.20 11122 6.61 216 38.55 86.00 46.00
543811 Airan B 2.00 20.91 20.40 20.88 20.31 20.35 -2.68 8537 1.76 138 107.11 40.50 20.31
544516 Airfloa Rail M 10.00 383.55 380.00 383.50 375.00 377.00 -1.71 142000 536.32 128 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2512.90 2504.90 2504.90 2467.70 2485.20 -1.10 881 21.85 309 31.89 3115.00 2022.05
519216 Ajanta Soya X 2.00 31.29 31.65 31.65 30.12 30.50 -2.52 76673 23.48 321 11.21 58.76 23.75
544356 AJAX Engg. B 1.00 651.25 643.25 652.50 636.10 642.05 -1.41 5600 35.96 435 29.26 756.75 550.60
544425 AJC Jewel Mf M 10.00 94.00 97.39 97.39 97.39 97.39 3.61 1200 1.17 1 18.24 111.00 79.61
511692 Ajcon Global X 1.00 8.21 8.21 8.21 7.83 7.94 -3.29 3749 0.30 49 -264.67 14.46 4.36
513349 Ajmera Realt B 10.00 1016.10 1017.50 1038.25 987.15 990.75 -2.49 2686 27.41 240 30.51 1225.80 682.75
526628 Ajwa Fun Wor P 10.00 40.32 42.30 42.33 42.30 42.33 4.99 500 0.21 4 0.50 64.14 20.76
530499 AK Capital X 10.00 1694.90 1710.00 1718.80 1551.00 1564.20 -7.71 19786 316.08 822 10.82 1718.80 896.30
530621 Akar Auto In X 5.00 141.80 148.90 148.90 136.00 137.95 -2.72 4047 5.57 92 27.37 204.60 87.10
542020 AKI India B 2.00 7.78 7.52 7.72 7.51 7.72 -0.77 5461 0.41 30 42.89 18.70 6.96
544200 Akme Fintrad B 1.00 7.72 7.84 7.84 7.32 7.37 -4.53 119696 8.99 311 8.67 11.03 6.37
532351 Aksh Optifib B 5.00 6.99 6.97 7.10 6.80 6.87 -1.72 24653 1.71 90 -5.37 14.96 6.80
541303 Akshar Spint T 1.00 0.56 0.57 0.57 0.55 0.55 -1.79 63412 0.35 29 -6.88 0.81 0.49
524598 Aksharchem B 10.00 248.60 250.00 251.25 246.00 247.40 -0.48 2060 5.10 57 8.70 369.30 193.00
544222 Akums Drugs B 2.00 421.90 420.75 424.90 415.85 421.65 -0.06 11563 48.58 699 -1621.73 706.00 407.40
500710 Akzo Nobel A1 10.00 3387.20 3400.00 3420.00 3362.10 3380.15 -0.21 3986 135.19 544 7.73 3942.15 3045.95
535916 Alacrity Sec B 10.00 54.50 55.04 55.04 52.80 53.07 -2.62 59718 31.89 61 21.57 179.00 52.00
539115 Alan Scott E XT 10.00 265.15 264.90 278.40 258.70 276.00 4.09 13370 36.20 84 -140.82 344.65 92.00
531082 Alankit B 1.00 11.20 11.05 11.16 10.90 11.00 -1.79 53798 5.91 220 15.94 25.60 10.90
524075 Albert David B 10.00 810.25 800.00 800.00 784.05 789.05 -2.62 123 0.98 30 -29.88 1537.20 763.90
506235 Alembic B 2.00 98.96 99.00 99.50 98.00 98.53 -0.43 11680 11.54 270 7.81 153.44 85.55
533573 Alembic Phar A1 2.00 898.75 916.95 958.50 893.05 902.05 0.37 175801 1656.91 6186 27.94 1122.40 725.60
511463 Alexander St X 10.00 10.08 10.18 10.24 8.21 8.80 -12.70 86582 7.77 118 -293.33 18.90 8.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530973 Alfa ICA (I) X 10.00 87.00 85.00 85.00 81.55 81.66 -6.14 238 0.20 12 22.13 123.00 67.50
517546 Alfa Transfo X 10.00 48.55 49.52 53.00 45.21 46.48 -4.26 28889 14.03 261 -60.36 138.80 45.21
531156 Alfavision O X 1.00 5.67 5.81 5.97 5.67 5.92 4.41 4144 0.24 25 -8.58 17.95 5.66
505216 Alfred Herb. X 10.00 3136.00 3260.00 3260.00 3055.00 3068.60 -2.15 42 1.30 16 0.53 3974.00 1770.00
505725 Algoquant F B 1.00 60.08 60.30 60.94 59.13 60.06 -0.03 37632 22.60 344 103.55 91.70 43.70
531147 Alicon Cast. B 5.00 861.05 864.60 912.00 864.60 897.50 4.23 2137 19.19 221 43.89 1238.95 541.00
543322 Alivus Life A1 2.00 911.75 911.75 915.40 902.00 904.00 -0.85 1816 16.47 210 20.91 1259.75 827.10
533029 Alkali Metal B 10.00 84.73 84.50 84.50 83.64 84.05 -0.80 38 0.03 14 -32.45 124.95 75.26
539523 Alkem Labora A1 2.00 5702.35 5708.05 5723.30 5640.00 5701.40 -0.02 2084 118.38 343 28.87 5867.50 4498.90
543453 Alkosign M 10.00 74.66 72.55 78.00 72.55 72.95 -2.29 111375 81.88 29 20.90 96.66 46.00
506767 Alkyl Amines A1 2.00 1771.80 1770.00 1770.00 1736.10 1741.65 -1.70 1433 25.12 214 44.25 2448.80 1509.20
544479 All Time Pla B 2.00 280.50 279.50 280.75 275.00 275.20 -1.89 6322 17.44 191 38.12 334.80 256.55
532749 Allcargo Log T 2.00 15.45 15.51 16.18 14.68 14.68 -4.98 641125 94.89 1599 -91.75 28.22 11.20
543954 Allcargo Ter B 2.00 30.75 31.49 31.49 30.04 30.34 -1.33 8018 2.43 90 29.17 40.27 18.38
532633 Alldigi Tech B 10.00 875.05 702.00 953.40 702.00 857.80 -1.97 923 7.84 185 18.23 1112.10 702.00
534064 Alliance I.M X 1.00 1.84 1.81 1.87 1.81 1.83 -0.54 89761 1.66 210 -0.88 11.01 1.70
544203 Allied Blend A1 2.00 655.20 650.20 665.50 639.00 649.15 -0.92 47864 311.78 2543 70.64 719.95 278.90
532875 Allied Digit B 5.00 165.70 163.00 171.60 163.00 166.65 0.57 34684 58.15 883 23.54 287.60 147.50
531400 Almondz Glob B 1.00 17.10 16.71 17.35 16.71 16.95 -0.88 15431 2.63 241 15.41 34.57 16.68
521070 Alok Inds. A1 1.00 17.18 17.11 17.15 16.98 17.01 -0.99 388391 66.16 1270 -12.42 24.55 13.90
532878 Alpa Lab. B 10.00 79.90 80.04 80.90 79.06 79.50 -0.50 483 0.39 91 8.96 137.40 78.02
526397 Alphageo (I) B 10.00 238.80 238.00 238.00 233.00 233.05 -2.41 298 0.70 58 -8.96 521.80 216.50
542770 Alphalogic T B 5.00 67.78 67.78 68.99 67.00 67.97 0.28 2400 1.63 92 87.14 145.00 64.27
526519 Alpine Hsg. X 10.00 130.10 133.80 133.80 128.00 130.35 0.19 467 0.61 20 42.74 181.00 96.25
530715 Alps Inds. B 10.00 1.91 2.00 2.00 1.82 1.90 -0.52 44654 0.84 79 -0.11 4.05 1.66
539277 Alstone Text X 1.00 0.36 0.37 0.37 0.36 0.37 2.78 48168383 178.11 3482 37.00 0.92 0.30
524634 Alufluoride X 10.00 451.30 447.00 454.80 442.55 444.15 -1.58 5555 24.81 154 18.69 535.50 375.50
506597 Amal X 10.00 689.65 690.00 692.00 675.00 677.10 -1.82 5552 37.89 283 21.58 1148.00 412.00
501622 Amalgam.Elec X 5.00 81.00 81.00 81.00 81.00 81.00 0.00 1 0.00 1 -132.79 110.50 46.55
544502 Amanta Healt B 10.00 116.35 116.60 116.95 113.40 116.90 0.47 2112 2.44 152 43.30 154.85 111.55
500008 Amara Raja E A1 1.00 968.30 963.95 965.95 951.45 953.70 -1.51 13247 126.73 1125 19.36 1360.00 805.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521097 Amarjothi Sp X 10.00 146.55 148.55 152.45 144.50 147.60 0.72 4893 7.24 98 8.09 239.70 141.50
538465 Amarnath Sec X 10.00 12.35 13.95 13.95 12.35 12.35 0.00 4740 0.60 16 20.58 28.98 10.15
539196 Amba Enterp. X 5.00 171.05 171.30 175.00 165.00 168.30 -1.61 18384 31.18 188 28.33 238.00 137.65
519471 Ambar Protei X 10.00 288.90 288.90 295.00 288.85 288.90 0.00 402 1.18 10 20.64 432.85 167.65
542524 Ambassador I XT 10.00 38.19 36.29 36.29 36.29 36.29 -4.98 100 0.04 1 125.14 51.92 36.29
540902 Amber Enterp A1 10.00 7256.15 7292.40 7292.40 7158.60 7193.10 -0.87 4056 292.90 898 113.47 8625.00 5238.45
531978 Ambika Cotto B 10.00 1305.10 1328.25 1328.25 1292.65 1302.45 -0.20 347 4.51 65 12.02 1824.00 1277.05
526439 Ambitious Pl XT 10.00 10.25 10.25 10.25 9.75 9.75 -4.88 9027 0.91 22 46.43 17.13 9.00
543678 Ambo Argitec M 10.00 49.94 51.70 51.70 48.00 50.86 1.84 13000 6.50 11 84.77 111.20 37.25
500425 Ambuja Cemen A1 2.00 555.75 554.50 556.55 545.10 547.50 -1.48 75277 413.19 3532 23.86 625.00 455.00
530133 Amco India X 10.00 84.30 79.35 99.80 79.30 79.45 -5.75 1895 1.55 53 28.89 107.00 62.22
532828 AMD Inds B 10.00 55.07 54.60 56.78 54.43 55.55 0.87 1139 0.63 153 -34.50 70.70 39.00
544555 Ameenji Rubb MT 10.00 148.50 150.00 151.00 150.00 151.00 1.68 30000 45.12 24 21.21 162.85 96.05
531681 Amerise Bio X 1.00 0.68 0.66 0.66 0.62 0.62 -8.82 71196 0.45 44 62.00 1.45 0.55
513117 Amforge Inds X 2.00 8.52 8.51 8.93 8.50 8.68 1.88 1958 0.17 26 31.00 12.78 7.26
544037 Amic Forging M 10.00 1514.60 1510.00 1542.00 1450.00 1503.35 -0.74 28100 418.15 225 178.12 1749.90 850.00
541771 Amin Tannery X 1.00 1.87 2.00 2.00 1.88 1.94 3.74 13463 0.26 51 64.67 3.03 1.71
506248 Amines&Plast B 2.00 196.30 197.50 197.50 196.00 196.00 -0.15 259 0.51 27 29.79 349.90 185.35
531300 Amit Intl. Z 10.00 4.35 4.26 4.55 4.25 4.39 0.92 378814 16.79 54 54.87 5.46 3.00
531557 Amit Secur. XT 10.00 52.75 51.70 51.70 51.70 51.70 -1.99 460 0.24 3 39.47 67.16 6.00
500343 AMJ Land Hol B 2.00 53.84 54.19 54.44 52.87 53.85 0.02 3084 1.66 78 10.52 76.00 40.31
544169 Amkay Prod. M 10.00 50.00 50.00 50.00 50.00 50.00 0.00 4000 2.00 2 28.25 68.65 36.00
526241 Amrapali Ind X 5.00 15.17 15.01 15.69 15.01 15.40 1.52 1383 0.21 17 39.49 20.23 14.05
531991 Amraworld Ag X 1.00 0.74 0.74 0.77 0.74 0.77 4.05 103112 0.79 134 -1.54 1.68 0.73
590006 Amrutanjan B 1.00 700.15 701.00 703.85 695.50 696.30 -0.55 1012 7.07 241 35.49 829.00 548.05
544353 Amwill Healt M 10.00 47.41 47.00 47.00 43.00 44.50 -6.14 67200 30.59 50 7.10 104.90 43.00
543415 Anand Rathi A1 5.00 2869.05 2799.95 2894.15 2799.95 2852.30 -0.58 4760 136.40 749 68.95 3323.85 1586.05
542721 Anand Rayons T 10.00 418.65 419.70 421.70 404.50 416.95 -0.41 4266 17.70 83 155.00 470.00 62.30
515055 Anant Raj A1 2.00 618.85 614.20 617.75 609.00 610.45 -1.36 109681 672.68 4520 44.56 947.25 366.15
544579 Anantam High IF 100.00 102.85 102.01 103.96 102.01 102.54 -0.30 1336 1.38 44 -- 114.00 101.50
532141 Andhra Cem. T 10.00 74.90 73.01 75.50 73.01 73.60 -1.74 2189 1.61 27 -4.11 109.80 48.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502330 Andhra Paper B 2.00 70.20 69.40 70.40 69.16 69.51 -0.98 3835 2.67 75 67.49 107.76 65.70
500012 Andhra Petro X 10.00 50.90 50.50 50.96 50.30 50.52 -0.75 23799 12.03 223 -11.69 82.00 47.50
590062 Andhra Sugar B 2.00 79.59 79.55 79.68 78.17 78.23 -1.71 10871 8.55 203 16.86 103.85 64.86
526173 Andrew Yule B 2.00 24.95 24.80 25.28 24.50 24.70 -1.00 55878 13.85 424 247.00 44.35 22.65
540694 ANG Lifesci. B 10.00 28.18 28.93 28.93 26.78 26.78 -4.97 38260 10.27 137 -2.86 49.98 21.03
543235 Angel One A1 10.00 2814.35 2814.35 2820.20 2740.75 2746.85 -2.40 48345 1343.28 4718 31.89 3502.60 1942.00
530705 Anirit Ven. XT 10.00 84.00 84.00 84.00 84.00 84.00 0.00 15 0.01 1 -20.64 186.90 52.58
531878 Anjani Fin. X 10.00 12.31 13.05 13.05 12.08 12.92 4.96 149 0.02 16 20.19 14.82 9.50
511153 Anjani Foods X 2.00 24.13 24.13 24.96 24.03 24.93 3.32 1706 0.42 14 103.88 39.97 21.00
518091 Anjani Portl B 10.00 128.40 129.90 129.90 129.90 129.90 1.17 14 0.02 6 -9.11 186.95 96.00
531223 Anjani Synth X 10.00 23.74 24.00 24.45 23.26 23.57 -0.72 10530 2.49 76 9.58 58.25 21.40
531673 Anka (I) XT 10.00 53.84 52.77 52.77 52.77 52.77 -1.99 2043 1.08 7 -1055.40 71.11 13.61
544497 Anlon Health T 10.00 154.15 154.15 161.80 149.00 154.85 0.45 12346 18.99 109 40.12 163.50 86.98
542437 Anmol B 10.00 14.66 14.70 15.11 14.40 14.51 -1.02 1499 0.22 96 10.59 30.30 14.05
538539 Annvrridhhi X 10.00 10.46 10.23 10.69 10.23 10.58 1.15 25348 2.65 109 -13.92 24.43 8.49
531406 ANS Inds. XT 10.00 13.72 13.72 14.40 13.06 13.06 -4.81 26 0.00 6 -24.19 20.20 8.70
523007 Ansal Build. X 10.00 120.25 117.05 121.00 115.00 118.40 -1.54 1142 1.36 48 8.10 178.75 95.40
507828 Ansal Hsg. X 10.00 9.76 9.56 9.83 9.51 9.65 -1.13 44036 4.25 104 -2.84 18.82 8.30
500013 Ansal Proper Z 5.00 3.56 3.55 3.55 3.49 3.49 -1.97 3842 0.14 23 -0.35 12.30 3.49
530075 Antelopus Se B 10.00 500.70 500.15 500.15 484.00 486.50 -2.84 5116 25.12 249 30.37 944.15 474.65
544449 Anthem Bio B 2.00 647.80 653.95 653.95 633.00 635.10 -1.96 23769 151.80 1770 95.22 873.25 633.00
543254 Anthony Wast B 5.00 469.95 469.20 470.05 461.40 465.15 -1.02 2761 12.85 211 15.14 699.80 460.65
538833 Anubhav Infr X 10.00 14.11 14.50 14.67 14.11 14.11 0.00 12160 1.76 20 48.66 24.88 12.26
506260 Anuh Pharma B 5.00 80.42 80.00 80.26 79.51 79.61 -1.01 1397 1.11 132 20.62 121.00 74.02
542460 Anup Engg. A1 10.00 2406.25 2400.00 2400.00 2310.00 2316.85 -3.72 1206 28.34 334 38.65 3857.55 2205.00
530109 Anupam Finse X 1.00 2.50 2.48 2.51 2.31 2.35 -6.00 209547 5.03 317 33.57 3.36 1.25
543275 Anupam Rasay A1 10.00 1177.35 1185.45 1255.45 1181.80 1248.60 6.05 60669 749.70 4490 94.02 1255.45 600.95
542865 Anuroop Pack B 10.00 13.66 13.72 13.86 13.36 13.61 -0.37 10345 1.41 45 3.79 36.40 12.31
532259 Apar Inds. A1 10.00 9222.95 9154.05 9200.00 9000.00 9157.15 -0.71 3401 309.49 905 39.15 11797.35 4270.00
523694 Apcotex Inds B 2.00 400.15 400.20 403.80 392.00 402.45 0.57 3333 13.35 384 55.66 443.35 286.65
544111 Apeejay Surr B 1.00 139.50 139.45 140.55 137.95 138.60 -0.65 8330 11.58 140 61.60 208.40 128.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540692 Apex Frozen B 10.00 276.85 280.45 332.20 278.45 331.90 19.88 1006615 3218.69 20902 45.65 332.20 179.20
533758 APL Apollo A1 2.00 1721.25 1722.65 1731.55 1702.35 1727.75 0.38 163846 2803.22 2263 45.74 1935.00 1273.30
517096 Aplab XT 10.00 82.32 80.68 80.80 80.68 80.80 -1.85 1878 1.52 13 92.87 93.00 28.24
523537 APM Inds. X 2.00 40.06 39.99 40.73 39.22 39.49 -1.42 2800 1.11 30 106.73 57.80 31.00
512437 Apollo Finve X 10.00 439.55 439.50 439.50 412.80 431.45 -1.84 332 1.40 38 24.75 909.00 390.50
508869 Apollo Hosp. A1 5.00 7421.20 7458.35 7458.35 7384.30 7392.95 -0.38 3112 230.62 1085 63.58 8099.00 6002.15
540879 Apollo Micro A1 1.00 283.30 282.75 282.75 271.00 271.70 -4.09 350364 962.55 5913 111.35 354.65 90.80
531761 Apollo Pipes B 10.00 303.05 299.45 303.15 298.05 301.85 -0.40 4988 15.04 132 54.00 510.80 288.05
500877 Apollo Tyres A1 1.00 519.05 517.00 523.30 510.60 511.90 -1.38 10852 56.18 472 41.02 557.15 368.00
532475 Aptech B 10.00 104.80 104.55 104.55 101.75 102.05 -2.62 4494 4.63 152 27.29 202.70 101.75
544529 Aptus Pharma MT 10.00 153.75 157.00 160.50 157.00 160.50 4.39 6000 9.49 3 35.51 168.35 80.80
543335 Aptus Val.Ho A1 2.00 280.55 281.80 281.80 275.10 277.05 -1.25 82281 229.70 2420 16.45 364.85 267.75
544530 ARathi Share B 5.00 744.75 741.25 741.30 717.00 719.15 -3.44 48516 353.31 1991 43.53 795.10 432.00
512344 Aravali Sec. X 10.00 3.74 3.81 3.81 3.81 3.81 1.87 90 0.00 1 -23.81 7.37 3.44
540135 ARC Finance X 1.00 0.73 0.72 0.73 0.71 0.72 -1.37 1358394 9.79 936 -24.00 2.60 0.70
520121 Arcee Inds. X 10.00 6.57 6.89 6.89 6.89 6.89 4.87 172 0.01 2 -20.88 8.30 4.43
543657 Archean Chem A1 2.00 554.15 554.15 561.00 538.40 540.70 -2.43 12869 70.25 1183 39.10 730.45 409.00
543231 Archidply De B 10.00 78.78 77.01 77.01 77.01 77.01 -2.25 34 0.03 1 3850.50 121.40 62.10
532994 Archidply In B 10.00 92.00 92.99 93.00 92.99 93.00 1.09 84 0.08 45 134.78 131.80 78.61
532212 Archies B 2.00 19.25 19.01 19.14 19.00 19.14 -0.57 575 0.11 44 -63.80 27.20 14.72
524640 Archit Org. X 10.00 42.32 43.40 43.40 42.12 42.15 -0.40 2864 1.21 46 26.34 51.45 34.20
543993 ARCL Organic X 10.00 413.95 424.30 434.60 412.65 415.55 0.39 20919 89.58 517 17.87 434.60 163.05
526851 Arex Inds. X 10.00 144.70 151.80 151.80 138.10 138.10 -4.56 26 0.04 5 21.96 177.00 132.60
539151 Arfin T 1.00 57.13 58.00 58.00 55.50 57.45 0.56 10127 5.73 118 136.79 59.00 23.06
532935 Aries Agro B 10.00 369.65 372.00 372.00 354.15 355.65 -3.79 1966 7.19 444 12.19 459.00 215.60
530267 Arigato Univ X 10.00 44.00 46.20 46.20 42.00 46.06 4.68 1310 0.60 21 -8.05 119.70 33.00
531553 Arihant Aven X 10.00 18.05 17.50 18.40 16.80 17.93 -0.66 644 0.11 26 -35.16 27.12 15.51
511605 Arihant Cap. B 1.00 96.95 96.95 97.90 95.50 97.20 0.26 53391 51.67 538 22.14 120.35 56.31
531381 Arihant Foun X 10.00 1101.25 1102.10 1156.30 1087.10 1156.30 5.00 9281 104.45 163 19.53 1513.40 590.90
531017 Arihant Sec. X 10.00 23.89 23.82 23.82 22.50 23.60 -1.21 368 0.08 11 -28.78 38.00 19.11
506194 Arihant Supe B 10.00 371.50 374.90 374.90 365.60 367.40 -1.10 605 2.23 49 25.39 555.00 335.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531677 Aris Intnl. XT 10.00 525.90 525.85 525.85 505.00 505.00 -3.97 19 0.10 3 952.83 617.00 69.86
544419 Arisinfra So B 2.00 151.80 151.90 154.60 148.25 151.85 0.03 159367 242.87 2056 -66.02 209.10 135.80
544261 Arkade Devel B 10.00 167.05 165.05 168.00 164.50 166.80 -0.15 17587 29.12 227 25.20 213.30 129.10
531179 Arman Finl.S B 10.00 1701.65 1696.95 1706.95 1666.40 1696.90 -0.28 887 14.93 98 -1631.63 1849.95 1111.00
538556 Arman Holdin XT 10.00 87.70 90.75 90.75 86.50 87.60 -0.11 3671 3.20 21 515.29 113.35 52.51
537069 Arnold Hold X 10.00 20.74 20.50 21.27 20.11 20.23 -2.46 7290 1.48 41 19.08 50.88 20.00
513729 Aro Granite B 10.00 32.73 32.33 33.19 32.33 33.16 1.31 219 0.07 6 -20.99 55.00 32.00
516064 Arrow Greent B 10.00 561.65 562.10 562.10 547.20 549.90 -2.09 1500 8.29 229 16.29 925.00 491.50
506074 Arshiya Z 2.00 1.40 1.33 1.37 1.33 1.33 -5.00 121409 1.63 57 -0.01 4.30 1.33
531297 Artefact Pro X 10.00 60.86 62.59 62.59 60.12 61.06 0.33 4053 2.48 53 6.43 89.74 52.00
542670 Artemis Elec X 1.00 24.32 23.88 24.40 23.00 23.59 -3.00 18745 4.42 129 52.42 33.50 16.50
542919 Artemis Medi B 1.00 282.80 282.00 285.05 276.35 278.70 -1.45 11877 33.44 303 40.87 348.30 208.75
526443 Artificial E XT 10.00 159.20 151.25 167.15 151.25 167.15 4.99 238269 386.11 897 22.14 440.60 83.43
500016 Aruna Hotels X 10.00 8.70 9.08 9.08 8.55 8.73 0.34 736 0.06 19 6.61 12.80 7.75
526935 Arunis Abode XT 10.00 127.28 129.82 129.82 129.82 129.82 2.00 83990 109.04 102 45.39 129.82 3.93
530881 Arunjyoti Bi XT 1.00 10.37 10.17 10.17 10.17 10.17 -1.93 7063 0.72 13 -84.75 20.95 5.05
500101 Arvind A1 10.00 358.40 358.35 358.35 346.80 348.00 -2.90 16603 58.43 590 22.19 450.40 271.55
542484 Arvind Fashn A1 4.00 506.50 509.75 509.75 495.65 500.95 -1.10 4953 24.86 211 -407.28 585.00 338.00
539301 Arvind Smart B 10.00 591.20 587.00 594.00 584.60 590.50 -0.12 719 4.23 65 29.36 1024.35 580.25
538716 Aryaman Cap. T 10.00 504.55 505.00 519.90 490.00 490.35 -2.81 40 0.20 11 16.91 753.85 214.00
530245 Aryaman Fin. XT 10.00 682.40 651.00 690.00 651.00 684.00 0.23 323 2.16 21 20.59 1100.00 387.05
542176 Aryan Shares X 10.00 22.75 22.75 23.40 22.75 23.40 2.86 28 0.01 2 3.43 29.67 15.40
515030 Asahi (I) Gl A1 1.00 998.05 997.05 1002.35 976.00 982.80 -1.53 7566 74.93 578 80.69 1012.50 576.60
532853 Asahi Song.C B 10.00 259.65 258.00 262.95 257.60 257.80 -0.71 226 0.58 65 18.82 483.25 246.90
543943 Asarfi Hosp. MT 10.00 201.00 205.00 205.00 196.00 199.50 -0.75 25000 50.43 20 28.87 221.00 72.90
543443 Ascensive Ed MS 1.00 20.89 20.00 21.00 17.55 20.55 -1.63 220000 43.85 6 186.82 23.00 8.20
527001 Ashapura Min B 2.00 743.50 738.50 744.85 722.00 726.10 -2.34 67062 491.36 2779 17.42 754.20 243.00
542579 Ashapuri Gol B 1.00 5.97 6.02 6.03 5.92 5.99 0.34 283514 16.95 765 11.30 10.93 5.62
519174 Ashiana Agro XT 10.00 7.32 7.32 7.32 7.32 7.32 0.00 113 0.01 3 66.55 15.61 7.32
523716 Ashiana Hous B 2.00 297.40 297.40 301.95 297.40 300.45 1.03 607 1.82 92 42.26 395.90 248.75
513401 Ashiana Isp. Z 10.00 26.40 27.49 27.49 25.20 26.11 -1.10 21359 5.70 70 -4.36 51.00 18.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543766 Ashika Credi B 10.00 337.35 337.05 342.40 335.85 338.80 0.43 23707 80.44 220 -105.88 915.00 291.25
514286 Ashima B 10.00 19.37 19.17 19.89 19.17 19.59 1.14 14578 2.85 87 -19.79 38.50 17.01
512247 Ashirwad Cap X 1.00 2.87 2.84 2.96 2.84 2.91 1.39 49354 1.43 256 26.45 5.32 2.65
526847 Ashirwad Stl X 10.00 30.00 28.50 30.50 28.50 29.85 -0.50 1356 0.40 54 16.14 53.00 28.31
530429 Ashish Poly. X 10.00 33.04 31.35 35.00 30.51 31.90 -3.45 2269 0.72 37 -177.22 63.90 30.05
541702 Ashnisha Ind XT 1.00 2.98 2.85 2.98 2.84 2.85 -4.36 445180 12.86 489 285.00 4.95 2.57
507872 Ashnoor Text X 10.00 45.64 44.30 45.40 44.25 44.36 -2.80 1537 0.69 19 6.46 84.11 40.02
500477 Ashok Leylan A1 1.00 146.30 146.65 146.65 143.80 144.55 -1.20 369233 534.20 4672 26.05 153.00 95.20
533271 Ashoka Build A1 5.00 180.90 180.00 181.10 178.00 178.55 -1.30 32267 58.01 484 3.63 319.00 158.05
540923 Ashoka Metcs B 10.00 16.83 16.80 16.83 16.52 16.52 -1.84 3069 0.51 45 6.43 26.00 14.00
526187 Ashram Onlin X 10.00 5.19 5.44 5.44 5.40 5.40 4.05 458 0.02 5 -90.00 6.60 4.11
531568 Ashutosh Pap XT 10.00 7.36 7.72 7.72 7.01 7.01 -4.76 1129 0.08 11 140.20 11.01 4.40
502015 ASI Inds. X 1.00 29.11 29.10 29.45 28.50 28.91 -0.69 6616 1.92 100 -3.97 65.90 26.60
530899 Asia Pack X 10.00 51.98 49.39 49.39 49.39 49.39 -4.98 320 0.16 8 29.57 129.66 47.16
530355 Asian Energy B 10.00 318.05 315.50 317.10 303.00 305.15 -4.06 2235 6.90 195 41.97 418.00 214.85
532888 Asian Granit B 10.00 66.90 66.02 67.00 65.40 65.49 -2.11 18931 12.45 229 47.80 77.38 39.58
533227 Asian Hot.(E B 10.00 135.90 144.00 144.00 138.75 140.00 3.02 35 0.05 21 175.00 188.55 126.00
500023 Asian Hot.(N B 10.00 334.05 327.80 331.65 327.80 331.45 -0.78 1216 4.02 15 -5.12 403.65 185.70
500820 Asian Paints A1 1.00 2859.15 2865.00 2895.00 2855.30 2876.30 0.60 26463 760.59 2317 70.81 2926.00 2125.00
524434 Asian Petro X 10.00 8.68 8.25 9.15 8.25 8.70 0.23 10111 0.90 97 -58.00 17.88 7.00
531847 Asian Star B 10.00 731.45 713.50 713.50 695.00 713.50 -2.45 14 0.10 7 29.61 870.00 630.00
519532 Asian Tea X 10.00 11.05 11.04 11.39 10.87 10.89 -1.45 6781 0.74 35 64.06 20.75 9.80
543927 Asian Ware X 10.00 38.15 35.00 38.75 35.00 37.99 -0.42 427 0.16 26 -633.17 62.90 35.00
530723 Asit C Mehta X 10.00 133.65 140.00 140.00 140.00 140.00 4.75 10 0.01 1 -81.87 163.90 92.00
544022 Ask Automot. B 2.00 481.10 478.70 490.35 474.80 481.90 0.17 10202 49.49 510 77.23 578.00 333.85
526433 ASM Tech. B 10.00 3703.90 3730.90 3743.85 3550.00 3593.30 -2.99 16472 593.13 2358 94.94 4595.55 1033.20
540788 Aspira Path X 10.00 66.94 66.94 70.24 65.60 67.59 0.97 1555 1.06 21 29.01 106.78 50.49
542911 Assam Entrad X 10.00 800.00 800.00 840.00 760.00 760.00 -5.00 123 0.94 8 71.97 855.35 480.00
507526 Asso.Alcohol B 10.00 965.60 967.00 970.15 955.00 957.75 -0.81 1366 13.11 143 21.12 1496.30 907.60
544183 Assoc.Coater M 10.00 102.00 102.00 102.00 102.00 102.00 0.00 500 0.51 1 25.50 211.95 81.50
531168 Associat.Cer X 10.00 233.80 244.00 244.00 220.00 220.00 -5.90 526 1.19 18 20.56 320.00 177.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544445 Asston Pharm M 10.00 86.00 85.50 85.80 84.00 84.00 -2.33 6000 5.11 6 52.50 126.00 75.20
512600 Astal Lab X 10.00 86.06 89.88 89.88 86.00 88.87 3.27 11216 9.77 64 9.67 103.20 66.72
533138 Astec Life B 10.00 736.05 755.00 849.20 748.75 827.10 12.37 2486959 19747.55 52266 -16.17 1250.88 608.00
540975 Aster DM Hel A1 10.00 664.90 664.85 667.30 648.30 649.90 -2.26 21001 137.43 1373 101.71 732.00 386.15
532493 Astra Micro A1 2.00 993.05 991.00 991.00 970.30 976.15 -1.70 5124 50.23 566 57.52 1195.65 584.20
532830 Astral A1 1.00 1462.05 1462.00 1467.40 1445.00 1451.70 -0.71 11221 163.01 992 76.61 1869.95 1232.00
506820 Astrazeneca A1 2.00 9111.60 9071.60 9071.60 8880.00 8993.95 -1.29 409 36.55 149 112.90 10653.05 6301.00
532340 Astro Bio Sy XT 10.00 3.75 3.80 3.80 3.57 3.75 0.00 14226 0.52 21 -375.00 6.11 2.30
540824 Astron Paper B 10.00 7.41 7.07 7.29 7.07 7.13 -3.78 10132 0.72 53 -0.63 24.14 7.07
543911 Atal RealTe. B 2.00 23.82 24.24 24.24 23.29 23.93 0.46 103533 24.54 429 104.04 26.38 11.00
543236 Atam Valves B 10.00 88.80 88.30 90.85 86.70 87.15 -1.86 1273 1.13 122 17.09 156.00 77.00
544417 Aten Papers M 10.00 28.80 28.80 28.80 28.67 28.67 -0.45 2400 0.69 2 10.62 90.00 21.60
530187 Atharv Ent. X 10.00 3.74 3.73 3.73 3.73 3.73 -0.27 1302 0.05 10 33.91 5.80 2.37
539099 Athena Const M 10.00 6.09 5.53 5.53 5.50 5.50 -9.69 5000 0.28 2 18.97 9.83 4.66
517429 Athena Glob. X 10.00 84.66 85.01 85.44 83.01 83.09 -1.85 879 0.74 27 -5.45 119.02 67.00
544397 Ather Energy B 1.00 699.15 694.90 712.50 686.70 695.20 -0.56 314361 2195.70 8456 -34.60 790.00 287.30
538713 Atishay X 10.00 181.05 182.95 184.20 181.00 182.85 0.99 7652 13.98 124 25.26 249.90 117.00
544527 Atlanta Elec B 2.00 969.05 987.95 987.95 949.00 968.00 -0.11 15251 147.03 905 62.73 1093.50 781.45
532759 Atlantaa T 2.00 43.57 42.97 43.80 42.10 43.25 -0.73 5218 2.24 59 41.59 73.17 27.50
505029 Atlas Cycles B 5.00 98.60 98.05 99.00 95.90 99.00 0.41 600 0.58 79 97.06 172.45 62.99
500027 Atul A1 10.00 6058.30 5970.60 6035.90 5946.80 5975.50 -1.37 1257 75.25 312 32.44 7793.00 4882.00
531795 Atul Auto B 5.00 458.20 456.90 459.30 448.75 449.75 -1.84 1204 5.48 106 46.22 693.00 407.05
500028 ATV Projects X 10.00 33.65 34.50 37.00 33.00 35.72 6.15 205990 74.17 668 24.63 51.00 27.55
532090 Atvo Enterp. X 1.00 15.56 15.50 16.15 15.50 15.87 1.99 20497 3.24 59 1587.00 22.43 6.44
540611 AU Small F.B A1 10.00 919.25 919.00 924.70 909.00 915.75 -0.38 34232 313.37 1672 31.44 929.00 479.00
532668 Aurion.Sol. A1 10.00 1105.40 1114.75 1114.75 1067.00 1073.00 -2.93 11211 121.48 1173 29.13 1909.80 1067.00
530233 Auro Labs. X 10.00 257.95 260.50 260.50 246.05 255.60 -0.91 7234 18.41 168 151.24 303.00 159.00
524804 Aurobindo Ph A1 1.00 1208.35 1203.80 1218.65 1197.60 1205.30 -0.25 21910 264.11 1713 20.64 1364.95 994.35
539289 Aurum PropTe B 5.00 164.50 162.90 164.70 161.90 163.70 -0.49 1605 2.61 121 -36.95 264.00 148.10
509009 Ausom Enterp B 10.00 102.00 101.90 104.10 100.55 103.00 0.98 423 0.43 9 5.05 127.71 72.78
544505 Austere Syst M 10.00 57.67 57.50 58.40 56.00 56.00 -2.90 10000 5.74 5 14.62 79.31 52.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522005 Austin Engg. XT 10.00 140.15 141.05 144.00 133.15 140.50 0.25 10730 14.74 108 11.19 225.00 133.15
539177 Authum Inv. A1 1.00 2708.10 2703.25 2721.95 2644.85 2665.05 -1.59 7778 209.21 861 11.28 3308.00 1333.00
505010 Auto Axles B 10.00 1639.25 1647.40 1647.40 1602.90 1608.35 -1.89 346 5.60 63 15.46 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1826.60 1848.80 1855.15 1815.00 1830.50 0.21 834 15.41 111 18.88 2469.90 936.00
531994 Auto Pins XT 10.00 174.95 182.00 182.00 179.00 179.95 2.86 264 0.48 14 408.98 270.10 96.00
520119 Auto.Stam&As B 10.00 512.90 511.85 511.85 505.10 506.80 -1.19 529 2.69 177 52.03 815.45 402.65
532797 Autoline Ind B 10.00 64.99 66.90 66.95 63.99 66.51 2.34 3501 2.28 120 26.50 125.00 63.99
512277 Autoriders I XT 10.00 849.45 849.45 849.45 849.45 849.45 0.00 140 1.19 13 34.86 849.45 24.98
540649 Avadh Sugar B 10.00 385.35 381.60 381.60 376.80 379.05 -1.63 915 3.47 55 11.96 630.35 354.45
531310 Available Fi X 10.00 157.00 160.15 160.15 152.00 153.25 -2.39 7633 11.82 126 1.38 378.15 150.15
543896 Avalon Tech A1 2.00 1010.75 1014.95 1014.95 975.00 981.65 -2.88 2637 26.12 342 74.94 1316.20 599.25
512149 Avance Tech. XT 1.00 1.21 1.15 1.21 1.15 1.15 -4.96 39914999 459.72 7179 115.00 3.15 0.52
532406 Avantel Soft A1 2.00 159.35 157.65 158.65 154.20 154.95 -2.76 171221 266.85 2698 122.01 215.00 90.32
512573 Avanti Feeds A1 1.00 848.40 845.00 875.00 838.60 861.75 1.57 213860 1838.60 8980 18.97 965.00 572.05
544337 Avax Apparel MT 10.00 223.00 225.00 225.00 225.00 225.00 0.90 1000 2.25 1 16.96 225.00 92.50
543737 Aveer Foods X 10.00 679.00 630.00 635.00 630.00 635.00 -6.48 55 0.35 3 66.49 849.95 519.85
540376 Avenue Super A1 10.00 4083.40 4083.40 4098.70 4030.45 4039.30 -1.08 4383 177.89 1363 96.20 4916.30 3337.10
543910 AVG Logistic B 10.00 202.95 201.20 201.30 199.30 199.30 -1.80 50 0.10 9 14.49 459.90 196.35
539288 AVI Polymers X 10.00 24.60 25.83 25.83 25.83 25.83 5.00 12502 3.23 42 3.46 25.83 9.90
523896 AVI Products XT 10.00 26.70 28.03 28.03 28.00 28.02 4.94 100 0.03 3 -9.66 34.58 18.05
511589 Avonmore Cap B 1.00 18.79 18.22 19.50 18.22 18.48 -1.65 30163 5.68 115 36.96 29.70 13.39
543512 Avro India B 10.00 127.10 130.20 130.90 125.25 126.05 -0.83 138 0.18 54 196.95 230.35 108.00
519105 AVT Natural B 1.00 69.42 68.00 69.96 68.00 68.58 -1.21 2128 1.48 86 17.02 83.91 51.00
544181 Awfis Space B 10.00 549.25 549.30 557.90 541.00 545.85 -0.62 6538 35.77 334 74.57 808.30 537.65
543458 AWL Agri Bus A1 1.00 276.75 280.05 282.90 266.45 274.10 -0.96 56613098 155663.11 31555 32.94 337.00 231.55
513642 Axel Polymer X 10.00 47.02 49.00 52.90 49.00 49.93 6.19 5980 3.05 55 28.05 60.20 27.72
532215 Axis Bank A1 2.00 1285.25 1281.50 1284.10 1273.15 1275.35 -0.77 62419 798.30 3418 15.23 1287.00 934.00
533570 Axis Gold ET E 1.00 102.14 101.83 102.83 101.29 102.72 0.57 26592 27.09 295 -- 112.07 63.27
543853 Axis Sensex B 10.00 86.69 88.43 88.43 88.29 88.29 1.85 2 0.00 2 -- 92.95 73.88
532395 Axiscades Te T 5.00 1508.85 1518.00 1518.00 1465.00 1466.75 -2.79 3468 51.34 378 69.81 1778.55 421.05
544382 AxisN500V50 B 10.00 30.80 30.89 30.89 30.50 30.50 -0.97 799 0.24 47 -- 31.60 24.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542285 Axita Cotton B 1.00 8.01 8.03 8.05 8.00 8.00 -0.12 244123 19.56 117 -200.00 12.90 8.00
523850 Axtel Inds. X 10.00 465.05 465.00 469.00 465.00 466.70 0.35 3381 15.77 79 37.61 550.00 370.50
508933 AYM Syntex B 10.00 169.90 168.50 174.20 163.85 168.05 -1.09 1675 2.84 28 672.20 323.90 157.00
504731 Azad (I) Mob X 10.00 158.70 161.25 161.25 157.10 158.75 0.03 3160 5.00 51 5291.67 176.80 86.90
544061 Azad Engg. A1 2.00 1740.25 1742.25 1742.25 1688.00 1693.20 -2.70 11680 200.35 1059 1292.52 1928.00 1128.40
544177 Aztec Fluids MT 10.00 113.65 108.20 108.20 108.20 108.20 -4.80 1000 1.08 1 45.08 128.00 70.00