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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539620 A Infrastr. X 5.00 10.62 10.62 10.62 10.09 10.09 -4.99 2124 0.21 40 11.47 37.95 9.05
500009 A Sarabhai X 10.00 15.90 16.35 16.35 15.90 16.20 1.89 11975 1.94 51 54.00 21.60 9.05
540697 A&M Febcon B 10.00 8.45 8.29 8.29 8.29 8.29 -1.89 46713 3.87 99 23.69 22.00 2.67
542012 A-1 Acid M 10.00 59.00 58.00 58.50 58.00 58.50 -0.85 12000 6.99 5 23.59 64.00 48.35
532974 A.Birla Mone B 1.00 24.05 24.50 25.75 24.35 24.60 2.29 8580 2.14 259 14.56 54.05 16.25
533292 A2Z Infra En B 10.00 3.92 4.03 4.11 3.94 4.11 4.85 155944 6.36 100 0.22 17.45 2.82
538812 Aanchal Ispt T 10.00 4.74 4.97 4.97 4.51 4.74 0.00 2587 0.12 14 -2.29 18.90 3.77
524412 Aarey Drugs X 10.00 18.00 18.45 18.45 17.60 17.90 -0.56 22176 4.00 94 7.55 26.95 11.50
539562 Aarnav Fash. X 10.00 39.20 39.15 39.15 39.15 39.15 -0.13 30 0.01 6 32.36 54.15 15.75
524348 Aarti Drugs B 10.00 939.50 950.00 994.55 946.00 971.10 3.36 24988 243.66 2482 16.00 994.55 419.30
524208 Aarti Inds. A1 5.00 982.60 984.00 987.40 962.40 975.80 -0.69 12925 125.93 1469 31.71 1191.50 662.05
514274 Aarvee Denim B 10.00 8.59 7.80 8.98 7.80 8.59 0.00 175 0.02 4 -0.41 24.30 6.30
541988 Aavas Financ A1 10.00 1012.40 1000.30 1030.40 1000.30 1024.15 1.16 344 3.49 87 32.21 2078.30 845.75
539528 Aayush Food XT 10.00 34.45 35.10 35.10 35.10 35.10 1.89 720 0.25 9 54.00 35.10 12.80
540691 AB Capital A1 10.00 44.30 44.30 48.10 44.30 45.85 3.50 506117 236.40 3320 10.69 115.30 37.45
523204 Aban Offshor B 2.00 17.95 17.80 18.25 17.60 18.10 0.84 6933 1.24 60 -0.02 54.70 12.60
512165 ABans Enterp XT 10.00 173.80 168.60 173.60 168.60 173.10 -0.40 45 0.08 5 258.36 303.00 41.95
500002 ABB India B 2.00 739.55 747.80 751.60 739.75 743.40 0.52 5370 40.08 827 42.70 1669.00 722.45
543187 ABB Power B 10.00 824.05 815.15 822.00 811.00 818.85 -0.63 229 1.87 27 -- 851.00 714.00
500488 Abbott (I) A1 10.00 16596.05 16639.00 16893.20 16620.00 16728.05 0.80 744 124.62 397 59.73 18569.00 7723.55
513119 ABC Gas Intl XT 10.00 3.61 3.61 3.61 3.61 3.61 0.00 99 0.00 1 -5.08 12.50 3.61
539544 Abhishek Inf X 10.00 2.76 2.63 2.63 2.63 2.63 -4.71 330 0.01 5 17.53 4.00 2.63
511756 Abirami Fin. Z 10.00 5.74 5.50 5.50 5.50 5.50 -4.18 10 0.00 1 45.83 7.82 5.50
531161 ABM Knowledg X 5.00 40.55 40.05 45.90 40.05 43.30 6.78 11304 4.98 43 7.15 65.95 28.55
542863 ABSL Banking B 10.00 167.00 175.00 187.00 175.00 187.00 11.98 9 0.02 5 -- 329.00 161.00
500410 ACC A1 10.00 1272.15 1267.85 1297.50 1262.30 1271.15 -0.08 38494 493.06 2407 17.63 1736.75 895.50
517494 Accel X 2.00 4.02 4.01 4.01 3.81 3.81 -5.22 1923 0.07 10 5.29 9.08 3.57
532268 Accelya Sol. B 10.00 925.00 911.00 926.70 911.00 922.75 -0.24 120 1.11 36 12.56 1247.00 699.30
531525 ACE Software X 10.00 12.71 12.25 13.34 12.08 13.31 4.72 1040 0.13 9 -3.62 22.95 11.25
517356 ACI Infocom X 1.00 0.22 0.23 0.23 0.23 0.23 4.55 4209 0.01 11 23.00 0.35 0.20
530043 Acknit Inds X 10.00 54.80 52.75 56.90 52.75 52.80 -3.65 101 0.05 2 3.22 95.80 35.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524091 Acrysil X 2.00 65.90 67.20 67.20 67.20 67.20 1.97 1347 0.91 13 8.03 135.95 53.95
532762 Action Const B 2.00 46.20 45.50 47.40 45.20 45.45 -1.62 32776 15.29 251 10.10 109.85 31.50
541144 Active Cloth M 10.00 5.78 6.00 6.06 6.00 6.06 4.84 4000 0.24 2 5.05 25.00 5.00
512599 Adani Enterp A1 1.00 142.65 142.00 153.50 142.00 148.25 3.93 380175 564.44 3534 14.32 261.10 116.25
542066 Adani Gas A1 1.00 114.70 115.00 121.20 114.55 117.45 2.40 212318 251.15 3890 29.58 194.55 76.70
541450 Adani Green A1 10.00 245.90 246.00 250.00 246.00 247.85 0.79 17304 42.89 887 -1652.33 251.55 38.60
532921 Adani Ports A1 2.00 331.75 333.90 333.90 322.10 323.95 -2.35 152886 496.17 2404 17.49 429.60 203.40
533096 Adani Power A1 10.00 36.05 36.10 37.25 35.60 36.40 0.97 904371 330.69 2208 -6.17 73.75 24.30
539254 Adani Trans. A1 10.00 182.15 180.15 181.00 173.05 174.90 -3.98 25717 45.60 908 25.95 365.80 147.50
523411 ADC (I) Com. X 10.00 119.00 125.50 125.50 120.10 122.80 3.19 395 0.48 10 14.90 223.80 105.05
541865 Add-Shop Prm M 10.00 46.50 48.00 48.75 45.00 45.10 -3.01 68000 31.86 12 125.28 51.00 29.00
519183 ADF Foods B 10.00 270.95 265.85 278.45 265.60 272.20 0.46 4723 12.80 320 12.74 329.35 123.35
538365 Adhunik Inds B 10.00 19.95 19.50 19.60 19.00 19.05 -4.51 3583 0.69 25 26.46 127.00 13.70
532056 Adinath Exim XT 10.00 6.00 6.00 6.00 6.00 6.00 0.00 67 0.00 2 6.19 13.00 4.74
535755 Aditya Bir.F A1 10.00 118.35 118.95 125.80 117.90 119.75 1.18 129872 157.14 2075 -56.75 285.30 97.05
540146 Aditya Cons. M 10.00 16.75 19.50 19.50 19.50 19.50 16.42 4000 0.78 1 15.73 47.00 16.20
530431 Ador Fontech X 2.00 28.00 28.00 31.00 28.00 28.95 3.39 51119 15.08 276 8.96 56.00 23.60
523120 Ador Multipr X 10.00 31.55 32.95 32.95 30.00 30.00 -4.91 51 0.02 3 -8.31 52.60 26.60
517041 Ador Welding B 10.00 240.70 244.50 284.40 244.50 272.55 13.23 19448 53.48 1438 12.59 371.00 163.15
532172 Adroit Info. B 10.00 5.84 5.85 5.99 5.78 5.85 0.17 5213 0.30 36 -9.75 14.50 4.38
534612 Advance Metr X 5.00 7.16 7.40 7.51 7.20 7.42 3.63 5225 0.39 7 -1.15 27.60 5.81
539982 Advance Synt T 10.00 9.62 10.10 10.10 9.14 10.04 4.37 1500 0.14 11 18.25 27.00 6.45
540025 Advanced Enz A1 2.00 150.15 149.70 157.45 149.10 149.85 -0.20 12332 18.75 420 12.77 225.00 91.05
523269 Advani Hotel B 2.00 39.00 39.05 40.50 37.15 39.20 0.51 775 0.30 12 13.42 65.90 24.90
500003 Aegis Logis. A1 1.00 178.05 178.30 180.25 174.40 175.40 -1.49 18243 32.58 597 46.90 266.95 108.10
542752 Affle B 10.00 1499.15 1480.00 1574.10 1461.10 1545.00 3.06 6364 98.97 790 80.68 2296.00 751.05
541402 Affordable R M 10.00 29.95 31.40 31.40 31.40 31.40 4.84 6400 2.01 3 8.07 118.00 19.55
531921 Agarwal Indl B 10.00 52.30 52.00 52.10 50.60 51.55 -1.43 3069 1.58 99 2.62 170.00 44.00
539042 AGI Infra B 10.00 41.00 40.00 40.00 38.95 38.95 -5.00 452 0.18 8 2.27 78.55 38.95
537292 Agri-Tech T 10.00 30.70 30.70 30.70 30.55 30.55 -0.49 12 0.00 2 -54.55 71.50 17.00
500215 Agro Tech Fd B 10.00 514.95 484.45 493.55 477.80 490.40 -4.77 684 3.32 123 35.31 738.10 350.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532811 Ahluwalia Co B 2.00 159.80 163.90 168.65 161.20 168.00 5.13 562 0.93 15 13.75 369.30 136.05
532806 AI Champdany XT 5.00 7.30 7.05 7.05 7.05 7.05 -3.42 2000 0.14 1 11.37 13.87 7.00
532683 AIA Engineer A1 2.00 1629.10 1616.35 1695.00 1598.45 1672.30 2.65 4334 72.26 248 26.08 1985.05 1111.00
524288 Aimco Pest. X 10.00 54.40 54.50 57.10 53.20 56.85 4.50 9027 5.02 119 7.53 141.00 32.40
532975 Aishwarya Te Z 5.00 1.83 1.83 1.86 1.83 1.86 1.64 600 0.01 4 -0.28 3.73 0.91
532331 Ajanta Pharm A1 2.00 1485.20 1487.45 1534.05 1480.70 1523.60 2.59 12671 191.75 1201 28.43 1578.10 840.00
519216 Ajanta Soya X 10.00 27.30 27.00 28.60 27.00 27.60 1.10 1722 0.47 28 3.52 38.85 17.65
530713 AJEL Z 10.00 2.85 2.85 2.85 2.85 2.85 0.00 5 0.00 1 2.54 5.90 2.63
513349 Ajmera Realt B 10.00 79.20 79.00 82.90 79.00 81.55 2.97 1704 1.39 106 5.14 191.00 53.00
530499 AK Capital X 10.00 188.55 191.00 191.00 188.00 188.90 0.19 177 0.34 15 2.07 339.85 152.80
530621 Akar Auto In X 5.00 14.03 13.90 13.91 13.90 13.90 -0.93 428 0.06 9 4.37 36.80 9.70
538778 Akashdeep Me X 10.00 17.00 17.75 17.75 16.80 17.70 4.12 19063 3.30 36 34.04 49.00 14.05
539017 Akme Star HF B 10.00 49.70 43.60 52.95 43.60 49.95 0.50 905 0.44 30 16.71 92.75 35.00
532351 Aksh Optifib B 5.00 4.18 4.20 4.38 4.14 4.38 4.78 72210 3.12 56 -3.48 14.20 2.68
524598 Aksharchem B 10.00 191.95 191.00 193.05 190.00 191.90 -0.03 751 1.44 59 6.89 350.00 140.00
500710 Akzo Nobel A1 10.00 1812.90 1814.00 1890.00 1814.00 1880.00 3.70 827 15.39 283 33.75 2515.00 1654.00
531082 Alankit B 1.00 14.70 14.15 14.50 14.15 14.40 -2.04 4790 0.68 16 12.41 40.50 8.25
524075 Albert David B 10.00 484.25 494.40 507.90 490.00 493.85 1.98 4310 21.54 727 9.44 568.35 255.00
526707 Alchemist T 10.00 4.02 4.22 4.22 4.22 4.22 4.98 100 0.00 1 12.06 4.22 0.61
506235 Alembic B 2.00 50.70 52.45 52.60 51.00 51.05 0.69 33126 17.06 415 3.98 64.75 25.00
533573 Alembic Phar A1 2.00 860.75 864.90 879.00 849.50 871.20 1.21 12977 112.54 1376 19.80 913.00 435.10
511463 Alexander St X 10.00 11.50 11.00 11.85 11.00 11.64 1.22 38226 4.32 91 -388.00 21.95 9.05
530973 Alfa ICA (I) XT 10.00 21.75 22.75 22.75 22.50 22.50 3.45 250 0.06 2 6.68 34.20 17.20
517546 Alfa Transfo X 10.00 11.40 11.40 11.40 11.40 11.40 0.00 10 0.00 1 -1.85 22.55 10.52
505216 Alfred Herb. X 10.00 535.00 555.55 555.55 545.00 545.00 1.87 4 0.02 2 24.12 653.00 490.00
531147 Alicon Cast. B 5.00 212.25 205.30 220.00 205.30 214.50 1.06 443 0.96 88 7.63 625.00 169.50
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 12000 0.02 7 -1.90 0.20 0.19
533029 Alkali Metal B 10.00 44.00 43.50 43.50 43.00 43.20 -1.82 1623 0.70 29 9.98 57.95 20.65
539523 Alkem Labora A1 2.00 2321.00 2305.05 2332.20 2240.00 2261.20 -2.58 4248 96.43 1067 24.24 2882.10 1660.35
506767 Alkyl Amines B 5.00 2042.10 2049.90 2074.00 1990.00 2001.05 -2.01 2404 48.82 568 22.23 2099.50 660.00
532749 Allcargo Log A1 2.00 68.25 68.35 70.00 67.35 68.50 0.37 4308 2.96 189 6.72 122.70 51.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532875 Allied Digit B 5.00 13.13 12.67 14.44 11.91 13.75 4.72 32291 4.38 74 2.59 26.30 10.30
521070 Alok Inds. B 1.00 17.71 18.59 18.59 18.00 18.59 4.97 27783684 5156.19 18397 0.74 19.00 1.36
532878 Alpa Lab. B 10.00 18.55 18.20 18.60 18.20 18.50 -0.27 2151 0.40 12 12.09 26.67 11.45
526397 Alphageo (I) B 10.00 135.70 133.00 144.00 133.00 138.50 2.06 2324 3.22 264 3.13 487.60 110.05
526519 Alpine Hsg. X 10.00 8.39 8.39 8.69 8.39 8.69 3.58 10 0.00 2 4.85 18.43 7.48
530715 Alps Inds. B 10.00 0.75 0.72 0.72 0.72 0.72 -4.00 400 0.00 2 -0.04 3.28 0.61
524634 Alufluoride X 10.00 89.20 89.00 103.45 89.00 97.95 9.81 50317 49.88 772 7.21 136.40 65.00
506597 Amal X 10.00 115.15 116.00 116.00 114.05 115.35 0.17 1274 1.47 12 11.83 177.00 79.05
500008 Amara Raja B A1 1.00 614.30 606.00 623.40 603.20 614.55 0.04 35205 216.52 1712 16.34 814.00 350.25
521097 Amarjothi Sp X 10.00 46.10 46.50 46.50 43.60 46.25 0.33 1552 0.71 17 2.49 92.55 39.00
540902 Amber Enterp A1 10.00 1240.00 1254.85 1261.90 1211.35 1245.20 0.42 1852 23.07 384 24.12 1690.00 750.00
531978 Ambika Cotto B 10.00 641.10 649.95 649.95 647.00 647.00 0.92 37 0.24 12 6.71 1117.90 421.00
500425 Ambuja Cemen A1 2.00 191.45 191.00 194.85 187.15 191.35 -0.05 190544 365.73 2287 17.64 237.85 136.65
530133 Amco India X 10.00 18.00 18.80 18.90 18.10 18.90 5.00 1435 0.27 10 4.32 27.10 11.75
532828 AMD Inds B 10.00 17.54 18.30 18.30 16.45 16.90 -3.65 9276 1.59 71 3.94 21.95 8.40
513117 Amforge Inds X 2.00 0.89 0.93 0.93 0.93 0.93 4.49 648 0.01 2 10.33 1.32 0.50
506248 Amines&Plast X 2.00 27.35 27.25 28.60 27.20 28.30 3.47 4740 1.32 59 6.29 40.00 16.30
531681 Amradeep Ind XT 1.00 0.80 0.80 0.80 0.80 0.80 0.00 83 0.00 2 -80.00 0.86 0.80
531991 Amraworld Ag XT 1.00 0.36 0.36 0.36 0.36 0.36 0.00 500 0.00 2 -- 0.36 0.27
590006 Amrutanjan B 1.00 338.40 341.85 344.00 335.80 339.35 0.28 1621 5.52 275 31.51 558.70 251.00
542721 Anand Rayons M 10.00 34.00 33.00 33.00 33.00 33.00 -2.94 4000 1.32 1 -- 51.00 24.20
515055 Anant Raj B 2.00 14.85 14.80 15.45 14.80 15.10 1.68 6085 0.92 50 3.88 40.80 13.35
532141 Andhra Cem. B 10.00 3.59 3.76 3.76 3.64 3.76 4.74 149729 5.62 126 -0.75 4.88 1.50
502330 Andhra Paper B 10.00 173.00 177.45 177.45 173.95 175.00 1.16 1449 2.55 138 3.87 451.50 115.00
500012 Andhra Petro X 10.00 20.30 20.40 21.30 20.10 21.30 4.93 54324 11.55 160 4.40 61.95 14.70
590062 Andhra Sugar B 10.00 221.35 217.45 224.00 214.60 216.80 -2.06 644 1.41 50 3.22 407.90 119.00
526173 Andrew Yule B 2.00 9.36 9.40 9.47 9.15 9.26 -1.07 78387 7.28 345 84.18 19.30 6.05
519383 Anik Inds. B 10.00 9.95 9.55 9.89 9.50 9.89 -0.60 1200 0.11 12 -2.06 14.70 5.31
511153 Anjani Foods XT 10.00 9.75 10.23 10.23 10.23 10.23 4.92 25 0.00 1 -11.24 10.23 4.97
518091 Anjani Portl B 10.00 148.15 140.80 140.80 133.35 133.35 -9.99 4372 5.91 313 7.69 190.00 82.25
531223 Anjani Synth X 10.00 11.50 12.06 12.06 11.02 12.06 4.87 1405 0.17 6 5.13 18.00 9.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542437 Anmol M 10.00 29.40 29.00 29.00 29.00 29.00 -1.36 4000 1.16 1 11.51 36.80 16.65
523007 Ansal Build. X 10.00 24.20 26.50 26.50 22.00 23.60 -2.48 2141 0.48 35 3.17 42.90 18.00
500013 Ansal Proper T 5.00 5.24 5.10 5.35 5.10 5.27 0.57 600 0.03 4 -1.48 9.40 3.40
538833 Anubhav Infr T 10.00 4.97 4.73 4.73 4.73 4.73 -4.83 1 0.00 1 -52.56 10.45 4.73
506260 Anuh Pharma X 5.00 184.85 184.00 192.00 182.50 186.45 0.87 36325 68.13 569 22.77 197.35 97.40
542460 Anup Engg. B 10.00 273.80 261.25 287.45 261.25 287.45 4.99 510 1.45 23 6.40 676.00 219.05
532259 Apar Inds. B 10.00 301.60 303.25 314.00 303.00 310.45 2.93 1449 4.49 218 7.64 687.95 235.10
523694 Apcotex Inds B 2.00 116.40 112.60 114.60 108.00 108.80 -6.53 7087 7.81 299 15.05 244.95 64.35
540692 Apex Frozen B 10.00 183.65 180.00 193.30 179.00 186.60 1.61 25800 48.22 971 9.74 444.75 132.05
533758 APL Apollo A1 10.00 1406.60 1430.00 1546.15 1428.00 1519.35 8.02 2774 41.98 703 15.26 2216.95 1025.00
523537 APM Inds. X 2.00 14.00 14.95 14.95 13.46 14.49 3.50 846 0.12 19 3.47 47.00 10.65
512437 Apollo Finve X 10.00 196.35 205.00 205.90 186.55 203.70 3.74 10541 21.09 100 12.17 405.20 34.30
508869 Apollo Hosp. A1 5.00 1336.45 1333.00 1367.80 1320.65 1356.80 1.52 44557 601.75 2808 58.89 1814.00 1047.45
540879 Apollo Micro B 10.00 85.30 88.30 88.30 83.75 83.90 -1.64 14088 12.01 244 7.53 138.10 40.00
531761 Apollo Pipes B 10.00 300.65 302.10 304.45 299.20 299.45 -0.40 1266 3.82 125 46.43 521.80 220.00
538566 Apollo Trico X 2.00 326.05 328.10 338.40 321.30 334.50 2.59 16210 54.06 273 24.06 503.00 170.00
500877 Apollo Tyres A1 1.00 98.00 98.95 100.80 96.35 97.10 -0.92 931834 921.40 4411 11.66 205.50 73.55
539545 Apoorva Leas X 10.00 16.80 15.96 15.96 15.96 15.96 -5.00 14 0.00 3 9.44 22.60 9.60
532475 Aptech B 10.00 97.15 95.65 99.10 95.00 98.10 0.98 7239 7.07 278 29.28 192.75 65.55
540135 ARC Finance X 10.00 0.26 0.26 0.26 0.26 0.26 0.00 1 0.00 1 0.76 1.57 0.26
532994 Archidply In B 10.00 18.75 18.55 18.80 18.30 18.35 -2.13 1169 0.22 9 9.22 29.47 12.00
532212 Archies B 2.00 10.93 11.05 11.10 10.65 10.95 0.18 1137 0.12 50 -3.65 25.00 8.11
524640 Archit Org. XT 10.00 9.38 9.84 9.84 8.92 9.84 4.90 8896 0.83 15 246.00 12.61 5.05
532914 Arcotech T 2.00 1.79 1.71 1.71 1.71 1.71 -4.47 5800 0.10 16 -0.20 4.38 0.75
526851 Arex Inds. X 10.00 36.40 38.20 38.20 34.75 38.20 4.95 250 0.09 3 12.82 60.30 31.40
539151 Arfin X 10.00 25.70 26.00 26.75 25.05 26.75 4.09 5708 1.46 37 14.78 148.75 22.35
532935 Aries Agro B 10.00 71.90 71.60 72.10 68.35 68.35 -4.94 12801 9.01 135 5.97 80.75 33.54
511605 Arihant Cap. X 5.00 31.55 31.50 32.25 31.15 31.80 0.79 3697 1.17 13 3.22 72.50 24.10
506194 Arihant Supe B 10.00 17.85 17.85 18.35 17.00 17.00 -4.76 3175 0.54 259 25.00 63.90 16.50
531179 Arman Finl.S B 10.00 300.90 313.95 313.95 290.00 295.45 -1.81 1440 4.34 99 5.78 1119.95 287.30
537069 Arnold Hold X 10.00 30.75 30.75 30.75 26.66 28.85 -6.18 5035 1.51 31 87.42 58.50 26.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513729 Aro Granite B 10.00 20.05 20.30 21.00 20.30 21.00 4.74 568 0.12 7 4.87 55.80 15.35
516064 Arrow Greent B 10.00 33.40 32.25 32.25 32.25 32.25 -3.44 10 0.00 1 -3.66 92.82 30.35
506074 Arshiya T 2.00 8.20 8.20 8.61 8.11 8.61 5.00 2205 0.18 20 -0.58 33.45 6.74
533163 ARSS Infrast B 10.00 11.38 11.35 11.84 11.30 11.52 1.23 2930 0.33 10 -6.94 42.70 9.11
531297 Artefact Pro X 10.00 28.70 28.55 28.55 27.50 28.50 -0.70 181 0.05 4 2.95 52.45 21.90
542670 Artemis Elec B 10.00 113.05 115.00 115.00 115.00 115.00 1.72 421 0.48 3 29.79 189.00 79.00
542919 Artemis Medi B 10.00 149.00 159.85 159.90 155.00 155.00 4.03 101 0.16 8 10.03 302.25 120.00
522134 Artson Engg. X 1.00 23.20 23.90 23.90 22.20 23.50 1.29 3924 0.90 40 -117.50 56.00 18.20
500016 Aruna Hotels XT 10.00 7.05 7.05 7.05 7.05 7.05 0.00 100 0.01 1 -0.56 9.85 4.75
500101 Arvind A1 10.00 23.20 23.15 26.25 22.70 25.20 8.62 2568646 635.45 3481 3.73 78.75 19.00
542484 Arvind Fashn A1 4.00 122.40 126.00 134.60 121.30 125.55 2.57 126484 160.80 1194 -5.68 744.71 110.55
539301 Arvind Smart B 10.00 63.85 63.40 66.80 63.40 66.15 3.60 3523 2.31 171 5.59 121.00 56.20
515030 Asahi (I) Gl B 1.00 158.00 159.00 163.80 156.75 158.00 0.00 2484 3.95 40 26.07 276.95 118.40
532853 Asahi Song.C B 10.00 101.35 100.00 103.00 100.00 102.60 1.23 553 0.57 28 6.71 180.30 63.05
527001 Ashapura Min B 2.00 30.15 29.35 31.00 29.30 29.85 -1.00 24331 7.26 213 -0.87 42.05 16.35
523716 Ashiana Hous B 2.00 42.90 43.00 45.45 43.00 44.40 3.50 813 0.36 20 -15.10 134.70 39.00
513401 Ashiana Isp. X 10.00 6.96 6.62 6.62 6.62 6.62 -4.89 4968 0.33 2 -1.05 24.15 5.99
590122 Ashika Credi X 10.00 17.65 18.50 18.50 17.00 17.35 -1.70 30095 5.38 29 6.15 45.05 13.85
514286 Ashima B 10.00 4.45 4.50 4.67 4.50 4.66 4.72 6395 0.30 8 -5.90 12.00 3.00
512247 Ashirwad Cap X 1.00 2.08 2.02 2.14 1.92 2.07 -0.48 17588 0.36 37 17.25 3.85 1.70
507872 Ashnoor Text XT 10.00 8.31 8.60 8.60 8.60 8.60 3.49 70 0.01 1 1.92 17.39 8.31
524594 Ashok Alco-C X 10.00 21.30 21.20 22.95 21.00 22.00 3.29 2149 0.47 13 -1.04 48.50 13.30
500477 Ashok Leylan A1 1.00 44.35 44.95 44.95 42.05 42.50 -4.17 2567343 1105.19 6337 12.07 93.85 33.70
533271 Ashoka Build A1 5.00 51.95 51.55 53.35 48.70 49.30 -5.10 38824 19.62 490 98.60 155.00 37.00
502015 ASI Inds. X 1.00 8.20 8.20 8.50 8.01 8.05 -1.83 4100 0.34 25 1.93 16.65 5.32
532888 Asian Granit B 10.00 120.65 119.80 122.85 118.80 120.50 -0.12 183965 221.73 423 8.86 275.00 109.15
533227 Asian Hot.(E B 10.00 130.00 131.00 133.00 131.00 133.00 2.31 19 0.02 2 -16.99 236.00 111.30
500023 Asian Hot.(N B 10.00 47.00 47.05 48.20 47.00 47.75 1.60 1789 0.85 54 -2.65 142.95 44.75
530355 Asian Oilfie X 10.00 68.60 71.75 72.00 70.90 72.00 4.96 2205 1.59 22 16.71 143.40 63.80
500820 Asian Paints A1 1.00 1643.75 1643.50 1697.95 1634.75 1684.40 2.47 67099 1120.01 4997 59.52 1915.90 1291.45
531847 Asian Star B 10.00 665.00 665.00 665.00 632.00 664.00 -0.15 17 0.11 4 12.56 882.00 556.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526433 ASM Tech. X 10.00 54.50 54.50 56.50 54.50 56.50 3.67 144 0.08 3 -6.26 115.00 49.20
507526 Asso.Alcohol B 10.00 200.45 198.80 223.90 197.00 220.15 9.83 68974 148.55 2911 37.19 298.00 122.00
533138 Astec Life B 10.00 704.35 700.00 766.50 700.00 737.35 4.69 29248 216.51 2628 30.37 766.50 305.00
540975 Aster DM Hel A1 10.00 89.90 90.80 91.00 88.80 89.90 0.00 23186 20.75 413 12.66 180.50 78.50
532493 Astra Micro B 2.00 65.15 65.30 66.60 65.20 65.65 0.77 8151 5.35 80 13.62 108.95 45.85
532830 Astral Polyt A1 1.00 845.20 841.70 904.05 840.85 879.15 4.02 8963 77.41 1807 53.44 1265.20 747.60
506820 Astrazeneca A1 2.00 2912.95 2919.55 3100.00 2919.55 3044.50 4.52 2597 77.72 722 105.38 3373.95 1635.30
532340 Astro Bio Sy X 10.00 1.80 1.87 1.87 1.87 1.87 3.89 125 0.00 1 -26.71 2.06 1.24
540824 Astron Paper B 10.00 27.75 27.75 28.55 27.75 28.25 1.80 6466 1.81 27 7.64 123.80 24.15
517429 Athena Glob. X 10.00 33.50 33.95 33.95 33.95 33.95 1.34 680 0.23 4 -9.01 54.00 30.50
538713 Atishay B 10.00 24.80 25.50 25.50 23.35 23.90 -3.63 384 0.09 6 8.48 81.00 21.60
532759 Atlanta B 2.00 6.50 6.50 6.72 6.30 6.37 -2.00 736 0.05 11 3.35 15.10 2.62
505029 Atlas Cycles T 5.00 49.75 51.90 51.90 48.05 48.05 -3.42 2202 1.10 28 -0.68 90.10 27.75
514394 Atlas Jewell X 10.00 47.25 48.15 48.15 48.15 48.15 1.90 572 0.28 8 -802.50 76.75 8.73
500027 Atul A1 10.00 4401.60 4416.10 4660.00 4357.30 4498.75 2.21 1098 49.26 422 20.02 5447.25 3256.60
531795 Atul Auto B 5.00 163.00 168.20 170.90 166.00 168.35 3.28 2153 3.62 87 6.12 318.95 117.00
500028 ATV Projects XT 10.00 3.34 3.50 3.50 3.25 3.30 -1.20 2151 0.07 9 -6.47 5.17 2.60
540611 AU Small F.B A1 10.00 398.05 395.70 398.00 387.00 391.95 -1.53 8764 34.28 648 17.73 1217.70 366.20
532668 Aurion.Sol. B 10.00 44.40 44.80 44.80 44.00 44.80 0.90 360 0.16 17 2.71 132.60 27.05
530233 Auro Labs. X 10.00 36.05 36.70 37.45 35.15 36.05 0.00 2579 0.92 38 4.34 64.90 23.00
524804 Aurobindo Ph A1 1.00 713.85 710.00 750.50 710.00 745.05 4.37 210485 1548.34 5526 17.01 750.50 281.14
531336 Auroma Coke XT 10.00 5.29 5.29 5.29 5.29 5.29 0.00 70 0.00 2 0.66 12.75 4.37
509009 Ausom Enterp B 10.00 25.45 24.20 24.85 24.20 24.85 -2.36 210 0.05 3 1.22 52.30 23.50
522005 Austin Engg. X 10.00 30.50 30.00 33.90 30.00 33.90 11.15 48 0.02 3 -130.38 58.65 22.30
539177 Authum Inv. X 10.00 73.35 77.00 77.00 77.00 77.00 4.98 52 0.04 4 -6.09 151.85 21.05
505010 Auto Axles B 10.00 457.65 456.05 498.80 456.05 493.05 7.74 4596 22.54 551 18.11 1155.05 335.70
505036 Auto Cor.Goa X 10.00 309.60 325.05 325.05 304.00 311.40 0.58 2702 8.44 100 19.05 605.00 227.30
532797 Autoline Ind T 10.00 14.30 14.90 14.90 13.60 14.60 2.10 1256 0.18 12 -3.02 54.90 9.20
500029 Autolite B 10.00 17.80 17.80 17.80 17.75 17.75 -0.28 1020 0.18 3 -5.16 31.70 10.60
540649 Avadh Sugar B 10.00 143.70 138.00 142.60 138.00 140.95 -1.91 1317 1.85 48 2.49 381.20 88.50
512149 Avance Tech. X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 500 0.00 2 -0.22 0.20 0.19
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532406 Avantel Soft X 10.00 203.25 194.30 208.45 194.30 201.90 -0.66 3734 7.50 107 7.60 340.00 140.00
512573 Avanti Feeds A1 1.00 409.95 410.00 417.10 404.45 413.85 0.95 17137 70.52 1444 17.21 769.90 250.00
540376 Avenue Super A1 10.00 2308.20 2330.00 2366.15 2232.00 2265.90 -1.83 59424 1365.94 5534 112.79 2559.00 1284.75
511589 Avonmore Cap X 10.00 8.15 8.00 8.35 8.00 8.01 -1.72 1460 0.12 10 1.09 15.25 6.50
519105 AVT Natural B 1.00 40.70 40.40 40.45 38.55 39.10 -3.93 11684 4.62 135 18.36 44.00 18.60
513642 Axel Polymer XT 10.00 7.91 7.91 7.91 7.90 7.90 -0.13 3054 0.24 15 56.43 13.23 6.17
532215 Axis Bank A1 2.00 390.85 383.00 389.05 375.35 383.20 -1.96 5474092 20869.53 28384 58.33 826.55 285.00
533570 Axis Gold ET E 100.00 4090.00 4075.00 4075.00 4075.00 4075.00 -0.37 100 4.08 11 -- 4795.00 2820.00
532395 Axiscades En B 5.00 29.90 31.35 31.35 28.80 30.00 0.33 3692 1.09 43 7.98 86.50 26.70
523850 Axtel Inds. X 10.00 101.70 100.00 103.95 98.00 101.05 -0.64 219 0.22 18 13.26 139.00 78.00
508933 AYM Syntex B 10.00 15.50 15.60 15.85 15.50 15.55 0.32 1327 0.21 9 6.51 43.00 12.90