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 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. XT 10.00 6.93 7.06 7.06 7.06 7.06 1.88 325 0.02 4 0.65 7.06 1.35
539620 A Infrastr. XT 5.00 16.50 16.50 16.50 16.50 16.50 0.00 2411 0.40 7 18.54 39.00 9.05
500009 A Sarabhai XT 10.00 17.35 18.20 18.20 17.80 18.20 4.90 23167 4.21 72 30.85 21.60 9.05
540697 A&M Febcon M 10.00 21.15 20.75 21.25 20.75 20.75 -1.89 44800 9.35 4 59.29 21.25 2.62
542012 A-1 Acid M 10.00 60.00 59.95 59.95 59.95 59.95 -0.08 2000 1.20 1 24.17 64.00 48.00
532974 A.Birla Mone B 1.00 35.50 35.60 35.90 35.10 35.20 -0.85 15405 5.45 81 20.83 57.00 28.50
533292 A2Z Infra En B 10.00 7.59 7.60 7.70 7.54 7.56 -0.40 34162 2.59 61 0.37 19.70 7.25
538812 Aanchal Ispt B 10.00 11.92 11.87 11.98 11.22 11.68 -2.01 137287 16.30 44 -33.37 18.90 7.70
524412 Aarey Drugs X 10.00 21.45 22.00 22.90 21.85 22.45 4.66 30439 6.81 143 9.24 36.00 12.45
539562 Aarnav Fash. XT 10.00 44.75 45.10 45.10 44.35 45.05 0.67 2337 1.05 19 37.23 48.00 15.75
524348 Aarti Drugs B 10.00 602.20 611.00 630.00 611.00 622.85 3.43 1917 11.91 238 14.08 705.00 419.30
524208 Aarti Inds. A1 5.00 867.05 873.80 873.80 842.00 850.10 -1.95 5115 43.67 1043 27.60 949.50 650.77
514274 Aarvee Denim B 10.00 14.76 14.30 15.75 14.30 15.49 4.95 763 0.11 17 -0.89 26.75 10.92
541988 Aavas Financ A1 10.00 1999.55 1997.25 2044.95 1892.05 1951.00 -2.43 308301 5913.33 3627 62.69 2078.30 810.90
539528 Aayush Food X 10.00 19.05 18.10 18.10 18.10 18.10 -4.99 70 0.01 1 21.05 41.35 16.25
540691 AB Capital A1 10.00 106.00 106.00 107.75 105.00 105.40 -0.57 121286 128.98 1460 24.45 115.30 75.60
542871 AB CR SP-RG B 10.00 0.53 0.53 0.53 0.53 0.53 0.00 9500 0.05 1 -- 0.53 0.53
541092 AB Resurg-6G B 10.00 7.40 7.63 7.63 7.63 7.63 3.11 1000 0.08 1 -- 8.25 6.33
523204 Aban Offshor B 2.00 26.00 26.10 26.95 26.00 26.15 0.58 9450 2.49 143 -0.03 78.00 21.55
512165 ABans Enterp XT 10.00 244.30 244.30 248.85 239.45 248.85 1.86 822 1.98 24 331.80 290.05 24.00
500002 ABB India B 2.00 1315.30 1315.30 1358.95 1305.10 1321.80 0.49 3238 43.04 747 48.31 1669.00 1209.95
500488 Abbott (I) A1 10.00 12687.45 12655.85 12745.00 12551.20 12601.50 -0.68 135 17.05 95 50.96 13450.05 7150.00
513119 ABC Gas Intl XT 10.00 7.05 7.05 7.05 7.05 7.05 0.00 10 0.00 1 35.25 19.00 6.91
520123 ABC India X 10.00 72.35 72.30 75.95 72.30 72.70 0.48 332 0.24 9 4.00 87.00 38.25
531161 ABM Knowledg X 5.00 53.55 52.25 52.25 50.15 51.55 -3.73 325 0.17 5 7.86 74.90 35.25
500410 ACC A1 10.00 1550.10 1550.10 1570.90 1543.00 1565.00 0.96 14004 218.47 1098 16.00 1768.40 1325.00
517494 Accel XT 2.00 5.50 5.23 5.25 5.23 5.25 -4.55 128 0.01 4 4.13 10.45 4.41
532268 Accelya Sol. B 10.00 1055.85 1059.85 1071.80 1044.00 1048.10 -0.73 177 1.88 86 13.53 1247.00 699.30
539570 Acewin Agrit M 10.00 7.56 6.81 6.81 6.81 6.81 -9.92 9600 0.65 1 5.58 14.60 5.05
538570 Achal Invest XT 1.00 0.36 0.35 0.35 0.35 0.35 -2.78 2408 0.01 7 -- 1.00 0.35
530043 Acknit Inds X 10.00 60.00 64.45 64.95 61.00 63.40 5.67 1113 0.72 9 4.04 127.00 43.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539391 Acme Resourc X 10.00 5.49 5.76 5.76 5.76 5.76 4.92 3 0.00 2 -1.21 14.17 5.00
513149 Acrow (I) X 10.00 110.20 115.00 115.60 104.70 105.05 -4.67 335 0.35 6 23.98 180.95 88.20
524091 Acrysil X 2.00 97.95 98.00 100.00 96.60 99.70 1.79 7909 7.82 49 14.35 122.50 85.10
532762 Action Const B 2.00 85.65 85.65 89.50 85.15 87.10 1.69 37089 32.49 1346 18.53 124.45 48.25
512599 Adani Enterp A1 1.00 229.65 226.20 232.00 219.05 229.75 0.04 464227 1054.93 5019 24.62 232.00 113.00
542066 Adani Gas A1 1.00 172.85 157.00 177.50 148.00 175.30 1.42 1254590 2073.86 20443 59.83 185.60 85.00
541450 Adani Green A1 10.00 192.35 190.00 194.90 182.75 190.00 -1.22 262255 489.92 6780 -142.86 243.25 30.05
532921 Adani Ports A1 2.00 385.90 384.60 387.20 380.50 384.75 -0.30 42087 161.63 1407 16.39 430.00 299.80
533096 Adani Power A1 10.00 63.25 63.35 64.40 62.60 63.50 0.40 294110 187.03 1175 -30.38 73.75 33.35
539254 Adani Trans. A1 10.00 332.55 328.30 334.90 326.80 333.30 0.23 12728 42.27 983 49.23 365.80 192.00
523411 ADC (I) Com. X 10.00 186.10 187.70 194.75 187.70 189.00 1.56 1168 2.22 15 17.45 249.50 147.50
519183 ADF Foods B 10.00 300.50 299.95 300.95 296.40 296.85 -1.21 662 1.97 65 22.27 329.35 205.30
538365 Adhunik Inds B 10.00 45.85 43.65 44.90 43.60 44.45 -3.05 459 0.20 23 62.61 127.00 34.20
532056 Adinath Exim XT 10.00 8.55 8.13 8.13 8.13 8.13 -4.91 65 0.01 3 8.74 13.00 7.13
514113 Adinath Text XT 10.00 1.62 1.54 1.54 1.54 1.54 -4.94 100 0.00 1 -4.81 2.80 1.48
535755 Aditya Bir.F A1 10.00 233.90 233.90 237.10 231.60 234.75 0.36 12915 30.31 1013 60.19 249.70 180.10
513513 Aditya Ispat X 10.00 7.00 7.00 7.00 7.00 7.00 0.00 1 0.00 1 10.14 7.75 2.63
521141 Aditya Spin. XT 10.00 4.26 4.30 4.30 4.30 4.30 0.94 280 0.01 3 3.50 5.70 3.16
539056 Adlabs Ent. T 10.00 4.01 4.01 4.19 4.01 4.19 4.49 26402 1.09 16 -0.10 12.51 1.82
530431 Ador Fontech X 2.00 45.25 46.00 46.00 45.00 45.55 0.66 8173 3.69 54 14.74 61.22 37.00
517041 Ador Welding B 10.00 338.95 336.60 341.50 334.00 334.25 -1.39 107 0.36 49 16.13 383.00 272.00
532172 Adroit Info. T 10.00 6.65 6.97 6.97 6.97 6.97 4.81 10 0.00 1 -21.12 22.70 6.33
534612 Advance Metr XT 5.00 12.57 13.19 13.19 12.35 12.35 -1.75 325 0.04 3 -33.38 34.00 8.70
540025 Advanced Enz A1 2.00 178.75 182.75 186.50 177.50 182.55 2.13 11024 20.24 1575 16.61 225.00 142.00
523269 Advani Hotel B 2.00 54.90 58.90 58.90 54.80 54.90 0.00 225 0.12 53 25.18 74.95 48.10
531686 Advik Lab. XT 10.00 0.32 0.33 0.33 0.33 0.33 3.13 3 0.00 2 -0.35 2.00 0.32
500003 Aegis Logis. A1 1.00 209.80 211.35 212.80 208.20 209.95 0.07 8566 18.03 442 52.23 241.00 160.05
542752 Affle B 10.00 1521.30 1523.05 1537.00 1516.60 1522.50 0.08 2838 43.34 501 79.50 1738.85 751.05
531921 Agarwal Indl B 10.00 93.50 93.50 96.00 93.40 95.50 2.14 1635 1.54 129 5.23 198.75 68.85
500463 AGC Networks B 10.00 222.20 215.00 222.00 211.10 211.10 -5.00 1250 2.64 39 -15.65 244.10 75.05
539042 AGI Infra T 10.00 59.00 61.45 61.50 57.60 57.65 -2.29 19149 11.06 22 4.16 88.95 45.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537292 Agri-Tech B 10.00 47.95 48.20 48.80 47.95 48.75 1.67 332 0.16 25 -48.27 75.50 40.00
500215 Agro Tech Fd B 10.00 681.20 692.00 706.05 688.40 693.95 1.87 852 5.93 206 43.95 738.10 466.00
532811 Ahluwalia Co B 2.00 296.40 293.25 306.50 289.00 305.00 2.90 342 1.01 40 23.14 385.00 243.60
532683 AIA Engineer A1 2.00 1767.40 1780.00 1806.60 1736.70 1744.95 -1.27 321 5.69 160 28.48 2026.00 1484.20
524288 Aimco Pest. X 10.00 105.75 106.20 107.95 103.70 106.60 0.80 869 0.92 23 11.91 156.00 75.45
532975 Aishwarya Te Z 5.00 1.58 1.58 1.58 1.55 1.56 -1.27 8396 0.13 13 -0.21 3.73 1.52
532331 Ajanta Pharm A1 2.00 1182.60 1182.60 1193.70 1166.45 1179.40 -0.27 914 10.79 204 26.61 1210.90 840.00
519216 Ajanta Soya X 10.00 33.75 32.55 33.95 32.50 33.70 -0.15 810 0.27 12 5.48 38.85 16.30
511692 Ajcon Global X 10.00 25.00 24.50 24.50 24.50 24.50 -2.00 10 0.00 1 -29.88 34.85 24.50
513349 Ajmera Realt B 10.00 146.45 146.60 151.00 146.60 148.20 1.19 10394 15.49 435 7.65 200.55 97.50
530499 AK Capital X 10.00 263.75 282.00 282.00 263.20 270.90 2.71 1424 3.83 28 2.46 350.00 232.00
539300 AK Spintex X 10.00 18.52 19.43 19.44 18.70 19.44 4.97 715 0.14 4 6.04 37.90 11.38
530621 Akar Auto In X 5.00 24.20 24.20 24.30 21.40 23.00 -4.96 3455 0.79 33 5.68 45.25 16.00
538778 Akashdeep Me X 10.00 31.60 30.50 33.00 30.50 33.00 4.43 610 0.19 4 73.33 51.65 18.75
539017 Akme Star HF B 10.00 80.35 85.00 85.95 81.25 81.90 1.93 6139 5.08 70 26.25 92.75 35.00
532351 Aksh Optifib B 5.00 9.14 8.69 8.99 8.69 8.69 -4.92 99488 8.67 134 -21.20 23.05 5.27
524598 Aksharchem B 10.00 247.05 251.20 270.00 248.25 253.00 2.41 774 1.97 106 9.08 437.30 175.05
500710 Akzo Nobel A1 10.00 2010.95 2021.65 2024.70 2000.00 2011.80 0.04 196 3.94 92 38.64 2275.00 1600.00
531082 Alankit B 1.00 13.87 14.20 14.49 13.73 14.47 4.33 29635 4.13 109 12.81 40.50 9.85
524075 Albert David B 10.00 463.10 461.00 472.00 460.00 467.20 0.89 730 3.41 134 7.49 508.95 318.00
506235 Alembic B 2.00 56.05 55.50 57.10 55.50 56.20 0.27 16462 9.33 167 5.68 63.60 32.75
533573 Alembic Phar A1 2.00 590.05 594.45 600.55 587.70 590.20 0.03 907790 5428.45 758 15.28 611.45 435.10
511463 Alexander St X 10.00 16.27 16.84 16.84 15.46 15.86 -2.52 89510 14.18 281 -226.57 23.10 11.80
517546 Alfa Transfo X 10.00 17.05 16.25 16.25 16.25 16.25 -4.69 300 0.05 3 -3.99 32.70 16.25
531156 Alfavision O X 10.00 25.40 25.25 25.25 25.25 25.25 -0.59 100 0.03 1 4.52 34.70 25.05
505216 Alfred Herb. X 10.00 623.70 625.00 643.00 606.60 643.00 3.09 52 0.32 6 19.41 730.00 505.05
531147 Alicon Cast. B 5.00 416.50 409.00 425.70 404.30 416.50 0.00 997 4.13 82 13.90 646.15 331.00
533029 Alkali Metal B 10.00 44.50 45.00 45.05 44.20 45.05 1.24 1721 0.77 73 15.27 57.95 32.40
539523 Alkem Labora A1 2.00 2329.50 2333.00 2353.05 2323.00 2351.55 0.95 2078 48.68 509 30.04 2404.40 1660.35
506767 Alkyl Amines B 5.00 1307.25 1322.55 1322.90 1287.25 1291.70 -1.19 1521 19.86 185 20.48 1334.90 660.00
532480 Allahabad Bk A1 10.00 18.65 18.80 19.30 18.65 18.80 0.80 130455 24.74 2796 -1.07 58.80 16.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532749 Allcargo Log B 2.00 103.85 106.40 117.05 106.20 112.25 8.09 316136 356.05 8507 10.74 126.00 87.35
534064 Alliance I.M XT 10.00 9.60 9.45 9.45 9.45 9.45 -1.56 28 0.00 2 -0.06 101.00 9.45
532875 Allied Digit T 5.00 20.10 19.80 20.00 19.70 20.00 -0.50 6204 1.24 17 4.11 26.30 9.25
532633 Allsec Tech. B 10.00 319.55 308.65 340.00 308.65 319.05 -0.16 4009 12.76 444 15.72 340.00 151.10
531400 Almondz Glob B 6.00 14.17 14.87 14.87 14.86 14.87 4.94 260 0.04 5 4.88 27.75 8.82
521070 Alok Inds. T 10.00 3.13 3.28 3.28 3.28 3.28 4.79 1976872 64.84 220 0.10 5.91 1.36
532878 Alpa Lab. B 10.00 21.60 21.80 22.90 21.35 22.30 3.24 18201 4.04 549 15.27 29.80 13.20
526397 Alphageo (I) B 10.00 221.10 226.05 226.75 219.00 224.05 1.33 2686 5.98 176 4.71 547.50 153.10
526519 Alpine Hsg. X 10.00 13.00 12.99 13.65 12.35 13.55 4.23 6813 0.85 18 7.74 18.43 9.00
530715 Alps Inds. T 10.00 1.33 1.27 1.27 1.27 1.27 -4.51 2454 0.03 3 -0.08 3.47 0.81
538423 Alps Motor F XT 1.00 0.48 0.48 0.50 0.46 0.50 4.17 8681 0.04 36 -6.25 1.39 0.20
524634 Alufluoride X 10.00 105.00 105.00 107.00 103.85 104.35 -0.62 4735 4.95 83 9.58 140.50 80.00
506597 Amal X 10.00 124.15 122.70 126.90 122.70 126.75 2.09 1751 2.20 34 11.80 177.00 90.00
512008 Amani Trad XT 10.00 63.20 63.20 63.20 63.20 63.20 0.00 1 0.00 1 33.98 63.20 63.20
500008 Amara Raja B A1 1.00 790.95 793.95 811.25 793.45 806.05 1.91 15912 128.10 1013 22.60 811.25 572.60
521097 Amarjothi Sp X 10.00 82.60 80.15 84.50 80.15 81.85 -0.91 3657 3.02 81 5.28 102.00 50.15
531112 Amaze Entert XT 10.00 29.55 29.55 29.55 29.55 29.55 0.00 9 0.00 4 5.75 65.90 28.00
539196 Amba Enterp. X 5.00 11.99 11.34 12.00 11.33 11.37 -5.17 2260 0.26 20 12.49 15.30 7.20
540902 Amber Enterp B 10.00 1365.00 1365.80 1378.25 1353.00 1367.60 0.19 13210 180.30 612 30.14 1378.25 621.05
531978 Ambika Cotto B 10.00 861.30 840.35 866.05 840.35 860.00 -0.15 178 1.53 21 8.94 1192.50 828.20
539223 Ambition Mic B 10.00 5.71 5.60 5.60 5.60 5.60 -1.93 40 0.00 3 -2.90 21.50 5.60
500425 Ambuja Cemen A1 2.00 213.75 213.60 216.90 212.75 215.85 0.98 927760 1991.93 5891 17.30 244.00 184.15
532828 AMD Inds B 10.00 17.80 18.00 18.05 17.85 18.00 1.12 9189 1.65 34 5.29 25.80 12.00
513117 Amforge Inds X 2.00 1.15 1.10 1.10 1.10 1.10 -4.35 1000 0.01 3 -6.88 1.80 0.70
541771 Amin Tannery XT 1.00 0.86 0.90 0.90 0.82 0.82 -4.65 33280 0.28 14 -- 1.85 0.56
506248 Amines&Plast X 2.00 35.95 36.90 36.90 35.00 36.10 0.42 848 0.30 46 8.85 41.40 26.10
531300 Amit Intl. Z 10.00 2.59 2.59 2.71 2.59 2.71 4.63 1158 0.03 5 15.94 3.77 1.86
500343 AMJ Land Hol B 2.00 20.45 21.25 23.25 21.15 22.05 7.82 865 0.19 32 19.69 23.90 14.10
526241 Amrapali Ind X 5.00 3.20 3.10 3.10 3.10 3.10 -3.13 2600 0.08 1 155.00 5.56 3.10
507525 Amrit Corp. X 10.00 711.00 744.80 744.80 744.80 744.80 4.75 1 0.01 1 20.99 829.00 491.00
590006 Amrutanjan B 1.00 476.15 475.80 480.00 471.50 473.45 -0.57 1708 8.11 164 50.69 535.30 266.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542721 Anand Rayons M 10.00 34.50 34.00 35.00 34.00 35.00 1.45 8000 2.76 2 -- 51.00 26.50
515055 Anant Raj B 2.00 36.80 36.85 37.35 36.70 36.90 0.27 21226 7.85 129 10.57 40.80 22.90
532418 Andhra Bank A1 10.00 16.95 17.00 17.15 17.00 17.05 0.59 14165 2.42 474 -3.03 33.30 15.10
532141 Andhra Cem. B 10.00 2.10 2.19 2.19 2.07 2.16 2.86 157827 3.40 2598 -0.35 6.70 1.71
502330 Andhra Paper B 10.00 304.85 303.50 307.85 299.35 302.35 -0.82 761 2.32 24 6.44 503.55 271.20
500012 Andhra Petro X 10.00 40.25 39.35 40.50 39.00 39.30 -2.36 15775 6.23 113 6.83 67.50 29.05
590062 Andhra Sugar B 10.00 341.80 342.50 345.95 339.70 341.15 -0.19 1045 3.58 154 4.64 416.35 257.00
526173 Andrew Yule B 2.00 15.36 15.05 15.59 15.05 15.15 -1.37 27953 4.27 134 757.50 20.45 10.41
531252 Aneri Fincap X 10.00 6.24 6.36 6.36 6.36 6.36 1.92 1019 0.06 3 0.11 6.36 2.24
541006 Angel Fibers M 10.00 4.00 4.00 4.00 4.00 4.00 0.00 4000 0.16 1 3.23 22.00 4.00
519383 Anik Inds. B 10.00 11.80 12.25 12.39 11.21 11.41 -3.31 7495 0.90 643 -1.70 21.15 5.31
518091 Anjani Portl B 10.00 160.00 163.00 165.00 158.00 158.00 -1.25 312 0.50 124 10.01 192.00 92.00
531673 Anka (I) XT 10.00 19.10 18.15 18.15 18.15 18.15 -4.97 17 0.00 1 -- 24.90 16.25
532870 Ankit Metal T 10.00 0.45 0.43 0.43 0.43 0.43 -4.44 500 0.00 1 -0.08 0.65 0.37
523007 Ansal Build. X 10.00 31.00 32.45 32.45 29.90 31.35 1.13 762 0.23 11 3.94 60.00 21.05
507828 Ansal Hsg. T 10.00 5.72 5.95 5.95 5.52 5.53 -3.32 4274 0.24 15 -1.69 16.97 3.52
500013 Ansal Proper B 5.00 5.20 5.12 5.28 5.12 5.19 -0.19 5302 0.28 15 -0.68 13.60 3.70
506260 Anuh Pharma X 5.00 146.55 144.00 148.90 144.00 146.70 0.10 513 0.76 22 18.76 165.00 101.25
542460 Anup Engg. B 10.00 572.60 577.40 592.65 570.00 574.65 0.36 6064 35.08 381 12.62 679.90 351.40
530109 Anupam Finse XT 10.00 29.00 29.00 29.00 27.55 29.00 0.00 171 0.05 7 43.28 35.45 8.95
532259 Apar Inds. B 10.00 423.85 425.00 425.00 406.00 409.45 -3.40 3793 15.70 631 10.08 702.00 385.00
523694 Apcotex Inds B 2.00 163.10 162.00 179.50 161.00 167.10 2.45 78313 132.49 2454 23.11 244.95 144.50
540692 Apex Frozen B 10.00 408.35 410.00 412.00 400.65 402.80 -1.36 30489 124.46 1437 25.18 444.75 190.10
533758 APL Apollo A1 10.00 2010.90 2015.00 2070.00 2010.35 2031.20 1.01 2337 47.70 504 27.13 2070.00 1009.05
542774 APM Finvest B 2.00 16.30 17.45 17.45 16.00 17.40 6.75 552 0.09 12 -- 22.00 9.70
523537 APM Inds. X 2.00 20.30 20.50 21.05 20.00 20.25 -0.25 2038 0.41 15 4.49 47.00 16.05
512437 Apollo Finve X 10.00 207.30 211.40 211.40 211.40 211.40 1.98 302 0.64 7 16.86 211.40 34.30
508869 Apollo Hosp. A1 5.00 1690.10 1690.10 1690.10 1650.00 1669.15 -1.24 21595 359.38 1963 82.31 1700.55 1083.00
540879 Apollo Micro B 10.00 78.10 80.50 80.95 78.40 79.15 1.34 1619 1.29 201 7.54 151.60 65.00
531761 Apollo Pipes B 10.00 399.95 399.95 405.50 395.00 399.10 -0.21 550 2.20 68 61.88 472.00 315.00
538566 Apollo Trico X 2.00 332.25 332.00 338.90 325.25 327.80 -1.34 46776 154.47 503 31.83 354.90 124.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500877 Apollo Tyres A1 1.00 175.05 175.80 178.75 174.65 177.45 1.37 50967 90.53 659 20.03 235.70 144.05
539545 Apoorva Leas X 10.00 17.10 16.60 16.60 16.60 16.60 -2.92 1 0.00 1 7.79 34.00 9.60
500014 Apple Fin. X 10.00 1.20 1.20 1.26 1.14 1.26 5.00 12212 0.15 27 5.73 2.98 0.75
532475 Aptech B 10.00 182.75 184.00 184.00 176.10 177.05 -3.12 42083 75.70 1245 34.51 192.75 111.80
520121 Arcee Inds. XT 10.00 2.70 2.83 2.83 2.83 2.83 4.81 600 0.02 3 -47.17 2.83 1.52
532994 Archidply In B 10.00 31.50 31.80 32.45 31.40 31.40 -0.32 3249 1.04 104 16.44 48.80 20.05
532212 Archies B 2.00 18.50 18.75 18.75 18.30 18.35 -0.81 787 0.14 197 -14.92 31.95 15.45
524640 Archit Org. X 10.00 9.48 9.94 9.94 9.01 9.02 -4.85 2284 0.21 20 -7.39 26.00 7.20
532914 Arcotech T 2.00 2.05 1.96 2.15 1.96 2.00 -2.44 13442 0.27 20 -0.17 7.49 1.47
539151 Arfin X 10.00 61.30 58.55 62.90 58.55 61.05 -0.41 392 0.24 10 25.02 238.00 40.10
532935 Aries Agro B 10.00 73.35 76.40 76.40 72.50 72.90 -0.61 1583 1.18 142 7.20 96.20 41.85
511605 Arihant Cap. X 5.00 47.45 48.40 49.45 46.55 48.15 1.48 3618 1.74 26 5.06 72.75 38.75
531381 Arihant Foun B 10.00 22.80 22.85 23.90 22.50 23.20 1.75 109 0.02 50 -4.95 36.80 14.50
506194 Arihant Supe B 10.00 29.35 29.45 30.50 29.45 30.50 3.92 8119 2.40 9 18.71 68.95 21.00
531179 Arman Finl.S B 10.00 756.50 758.00 776.00 758.00 773.20 2.21 1809 13.96 82 19.34 793.95 326.10
537069 Arnold Hold X 2.00 7.38 7.06 7.25 6.90 7.00 -5.15 118592 8.32 72 350.00 17.77 5.22
513729 Aro Granite B 10.00 41.20 42.95 42.95 40.45 40.70 -1.21 3502 1.44 173 6.17 60.35 29.60
516064 Arrow Greent B 10.00 51.00 51.50 51.90 51.00 51.00 0.00 346 0.18 60 -4.42 109.65 42.40
533068 Arrow Text. T 10.00 9.90 9.65 10.20 9.65 10.20 3.03 5001 0.48 5 145.71 21.10 8.07
506074 Arshiya B 2.00 16.60 16.70 17.00 16.50 16.65 0.30 2308 0.38 87 -1.12 38.95 14.65
533163 ARSS Infrast B 10.00 20.75 20.65 21.35 20.65 21.00 1.20 4272 0.89 40 -42.00 63.00 19.00
531297 Artefact Pro XT 10.00 37.00 38.70 38.70 36.00 36.95 -0.14 1577 0.59 14 5.61 51.00 21.35
542670 Artemis Elec M 10.00 139.70 140.00 140.00 139.90 139.90 0.14 4000 5.60 2 36.24 189.00 64.15
542919 Artemis Medi T 10.00 10.00 225.75 225.75 225.75 225.75 2157.50 31 0.07 3 14.36 225.75 225.75
522134 Artson Engg. XT 1.00 40.85 41.05 42.85 41.00 42.85 4.90 20935 8.91 62 -238.06 56.00 24.05
500016 Aruna Hotels XT 10.00 9.24 8.90 8.90 8.90 8.90 -3.68 1 0.00 1 -0.38 9.85 4.75
500101 Arvind A1 10.00 43.65 43.85 44.25 43.65 43.90 0.57 134743 59.16 579 6.34 96.50 33.30
542484 Arvind Fashn B 4.00 410.15 408.55 411.45 403.00 404.10 -1.48 666 2.72 144 -20.65 1084.80 304.00
539301 Arvind Smart B 10.00 93.05 93.70 94.00 92.70 93.30 0.27 413 0.39 58 10.12 140.90 76.00
530245 Aryaman Fin. X 10.00 40.00 42.00 42.00 42.00 42.00 5.00 4 0.00 1 -4200.00 54.00 30.00
515030 Asahi (I) Gl A1 1.00 240.40 245.00 251.35 240.65 248.75 3.47 3514 8.69 397 35.69 282.75 170.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532853 Asahi Song.C B 10.00 159.80 163.30 163.30 158.70 159.00 -0.50 375 0.60 31 10.11 219.00 105.00
527001 Ashapura Min B 2.00 33.10 33.05 34.75 33.05 34.75 4.98 7641 2.61 65 -1.01 38.35 16.35
540024 Ashari Agen. XT 10.00 16.50 16.50 16.50 16.50 16.50 0.00 1 0.00 1 -3.40 20.10 5.32
523716 Ashiana Hous B 2.00 111.70 110.85 117.00 110.00 116.50 4.30 1334 1.53 244 -61.32 134.70 85.00
513401 Ashiana Isp. X 10.00 10.00 9.60 10.50 9.50 10.50 5.00 358 0.04 8 3.68 30.20 9.50
590122 Ashika Credi X 10.00 35.50 35.75 35.90 35.70 35.90 1.13 81600 29.20 212 10.41 45.05 31.50
514286 Ashima B 10.00 8.16 7.91 8.15 7.76 8.12 -0.49 9208 0.73 26 -10.15 15.70 5.65
512247 Ashirwad Cap X 1.00 2.88 3.00 3.00 2.85 2.89 0.35 31257 0.90 66 24.08 3.88 2.52
526847 Ashirwad Stl X 10.00 8.88 9.30 9.32 8.88 8.88 0.00 1448 0.13 8 1.34 10.90 3.63
530429 Ashish Poly. X 10.00 4.30 4.51 4.51 4.51 4.51 4.88 400 0.02 3 9.60 11.00 3.52
541702 Ashnisha Ind XT 10.00 5.14 5.24 5.24 5.24 5.24 1.95 25 0.00 2 0.25 5.24 1.47
507872 Ashnoor Text XT 10.00 15.00 15.69 15.69 14.25 14.25 -5.00 51 0.01 3 3.36 18.25 10.47
524594 Ashok Alco-C X 10.00 27.50 28.60 28.60 25.65 27.25 -0.91 1164 0.32 32 -1.40 62.40 17.65
500477 Ashok Leylan A1 1.00 86.60 86.60 87.50 86.20 86.50 -0.12 426643 370.85 1932 19.48 97.70 56.95
533271 Ashoka Build A1 5.00 114.70 115.00 121.40 114.10 118.75 3.53 101233 120.22 2828 -101.50 155.00 89.50
526187 Ashram Onlin XT 10.00 4.50 4.50 4.50 4.50 4.50 0.00 10 0.00 1 15.00 4.62 4.20
502015 ASI Inds. X 1.00 12.30 11.75 12.69 11.75 12.15 -1.22 12623 1.54 54 3.46 18.20 8.20
532888 Asian Granit B 10.00 218.90 217.20 220.05 215.60 216.60 -1.05 5250 11.42 541 18.93 273.39 142.50
533227 Asian Hot.(E B 10.00 177.65 179.00 179.00 179.00 179.00 0.76 30 0.05 30 -31.13 285.00 146.00
500023 Asian Hot.(N B 10.00 90.00 90.10 91.00 90.10 91.00 1.11 90 0.08 2 -6.39 154.95 83.10
533221 Asian Hot.(W B 10.00 350.00 357.95 357.95 342.70 346.15 -1.10 125 0.43 23 7.06 400.00 225.60
530355 Asian Oilfie X 10.00 109.05 109.95 111.85 106.00 106.45 -2.38 52501 57.58 284 66.12 115.50 61.10
500820 Asian Paints A1 1.00 1775.30 1777.00 1800.00 1777.00 1786.10 0.61 47531 851.84 3562 63.11 1861.95 1291.45
531847 Asian Star B 10.00 717.00 752.00 752.00 750.00 750.00 4.60 26 0.20 5 13.87 882.00 610.00
519532 Asian Tea X 10.00 7.60 7.98 7.98 7.98 7.98 5.00 572 0.05 5 4.90 12.33 6.50
526433 ASM Tech. X 10.00 88.65 89.05 101.80 86.30 93.20 5.13 6718 6.34 96 -38.51 133.00 55.50
507526 Asso.Alcohol X 10.00 192.55 190.00 195.90 190.00 194.40 0.96 3883 7.54 93 32.84 293.00 133.05
533138 Astec Life B 10.00 488.80 486.30 496.95 485.35 487.65 -0.24 85 0.41 20 35.54 562.00 305.00
540975 Aster DM Hel A1 10.00 164.45 164.45 168.60 163.00 163.95 -0.30 9637 15.95 788 25.18 173.40 109.70
532493 Astra Micro B 2.00 86.50 87.50 94.10 87.10 93.20 7.75 89533 82.57 3376 38.51 105.20 70.55
532830 Astral Polyt A1 1.00 1101.70 1106.30 1114.80 1093.55 1106.60 0.44 1106 12.21 320 68.48 1265.20 817.92
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506820 Astrazeneca A1 2.00 2531.35 2531.10 2552.50 2502.20 2515.55 -0.62 433 10.94 143 84.02 2927.25 1555.00
540824 Astron Paper B 10.00 38.65 38.55 39.75 38.45 39.50 2.20 6136 2.39 80 8.13 123.80 35.60
511144 Asya Info XT 10.00 7.32 7.00 7.60 6.96 7.60 3.83 283 0.02 13 50.67 9.20 3.10
530187 Atharv Ent. XT 10.00 0.91 0.88 0.95 0.88 0.88 -3.30 15813 0.14 9 -44.00 3.05 0.68
517429 Athena Glob. X 10.00 46.00 44.05 44.05 44.00 44.00 -4.35 1290 0.57 9 -11.96 50.00 30.50
538713 Atishay B 10.00 59.80 58.00 58.00 57.00 57.30 -4.18 60 0.03 6 20.32 83.70 41.50
532759 Atlanta B 2.00 6.35 6.30 6.30 6.06 6.08 -4.25 5641 0.35 66 3.78 22.85 5.60
505029 Atlas Cycles T 5.00 52.25 49.70 53.00 49.70 52.85 1.15 375 0.19 4 -0.56 94.60 32.95
514394 Atlas Jewell X 10.00 42.15 42.95 42.95 42.95 42.95 1.90 2519 1.08 9 -54.37 164.75 8.73
500027 Atul A1 10.00 4383.45 4396.85 4612.00 4396.85 4599.60 4.93 33788 1512.39 2700 21.42 4612.00 3267.70
531795 Atul Auto B 5.00 272.65 272.00 273.10 266.15 267.65 -1.83 2326 6.28 327 10.33 372.40 198.00
500028 ATV Projects XT 10.00 4.86 4.86 5.10 4.86 5.09 4.73 8075 0.41 37 -9.98 8.40 3.05
540611 AU Small F.B A1 10.00 974.75 987.00 1097.70 970.95 1073.20 10.10 260945 2714.29 16325 48.58 1097.70 542.75
532668 Aurion.Sol. B 10.00 60.00 59.50 61.00 59.50 60.45 0.75 1289 0.79 16 2.94 159.00 54.10
530233 Auro Labs. X 10.00 51.40 52.20 52.95 51.30 51.30 -0.19 765 0.40 9 5.80 74.85 42.00
524804 Aurobindo Ph A1 1.00 489.40 492.25 504.00 491.70 501.05 2.38 156777 781.69 2573 11.41 838.00 389.70
531336 Auroma Coke XT 10.00 7.49 7.40 7.40 7.40 7.40 -1.20 10 0.00 1 0.95 12.80 7.40
509009 Ausom Enterp T 10.00 38.60 37.05 38.45 36.70 37.75 -2.20 119 0.04 6 3.06 52.30 26.00
522005 Austin Engg. X 10.00 41.20 41.20 42.20 35.40 41.05 -0.36 3037 1.19 57 29.11 72.00 35.40
539177 Authum Inv. XT 10.00 137.60 140.35 140.35 140.35 140.35 2.00 2181 3.06 15 -14.06 140.35 17.30
505010 Auto Axles B 10.00 855.80 855.00 869.90 848.70 863.30 0.88 107 0.92 36 14.28 1339.60 731.25
505036 Auto Cor.Goa X 10.00 573.00 557.50 561.00 548.00 554.40 -3.25 5365 29.65 139 24.19 669.00 441.00
520119 Auto.Stam&As B 10.00 34.00 35.25 36.00 32.45 32.95 -3.09 14727 4.97 236 -4.51 63.00 28.70
532797 Autoline Ind T 10.00 25.10 25.00 25.00 25.00 25.00 -0.40 200 0.05 4 -5.31 64.00 20.80
500029 Autolite B 10.00 23.75 25.00 25.80 23.00 24.55 3.37 2206 0.53 59 -17.54 41.30 18.10
540649 Avadh Sugar B 10.00 324.70 324.75 325.10 309.60 311.25 -4.14 9002 28.50 798 5.06 381.20 170.00
532406 Avantel Soft X 10.00 297.50 294.00 298.95 293.05 295.35 -0.72 1359 4.02 39 12.22 340.00 185.05
512573 Avanti Feeds A1 1.00 716.55 725.00 725.00 709.45 714.50 -0.29 45397 325.67 3604 27.55 769.90 253.00
540376 Avenue Super A1 10.00 1927.00 1930.00 1960.00 1920.00 1949.75 1.18 22541 438.50 2397 100.19 2010.80 1225.95
511589 Avonmore Cap X 10.00 9.92 10.30 10.35 9.92 10.06 1.41 4237 0.43 35 1.62 19.50 8.00
519105 AVT Natural B 1.00 35.05 35.00 37.25 34.95 35.75 2.00 15318 5.52 432 22.34 37.25 18.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513642 Axel Polymer XT 10.00 7.10 7.10 7.10 7.10 7.10 0.00 200 0.01 1 59.17 17.00 6.17
532215 Axis Bank A1 2.00 722.80 725.00 741.80 721.00 737.30 2.01 347725 2549.44 6154 43.42 826.55 622.60
541071 Axis CBF1-RG B 10.00 9.42 9.36 9.42 9.36 9.42 0.00 12000 1.13 6 -- 11.05 8.50
533570 Axis Gold ET E 100.00 3502.00 3520.00 3520.00 3501.00 3507.93 0.17 85 2.99 21 -- 3708.99 2755.00
532395 Axiscades En B 5.00 75.15 77.90 81.95 72.90 74.10 -1.40 198528 153.58 3883 19.71 86.50 44.00
523850 Axtel Inds. X 10.00 137.70 137.45 137.45 122.20 128.45 -6.72 4004 5.31 67 15.46 148.70 80.00
508933 AYM Syntex B 10.00 38.30 40.00 40.90 33.70 34.90 -8.88 5464 2.04 121 21.02 43.00 27.45