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 20/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 30.66 30.78 31.00 29.57 29.90 -2.48 81762 24.67 445 23.73 68.00 29.57
542012 A-1 T 10.00 2001.85 2101.90 2101.90 2101.85 2101.90 5.00 88684 1864.05 2266 964.17 2101.90 351.20
532974 A.Birla Mone B 1.00 158.35 157.75 158.55 156.45 158.35 0.00 3363 5.29 86 94.26 303.00 130.90
533292 A2Z Infra En B 10.00 17.70 18.20 18.20 17.02 17.13 -3.22 25411 4.41 163 114.20 26.86 12.32
543671 AAA Tech T 10.00 92.70 90.00 91.45 88.75 88.75 -4.26 1149 1.04 14 32.39 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 487.50 490.00 490.20 479.80 486.00 -0.31 260981 1268.01 630 38.63 547.75 340.50
530027 Aadi Inds. X 10.00 4.98 4.97 4.98 4.80 4.80 -3.61 2096 0.10 14 -26.67 8.41 4.49
524412 Aarey Drugs T 10.00 94.50 93.65 93.65 92.61 92.61 -2.00 18141 16.87 31 73.50 100.00 31.30
539562 Aarnav Fash. X 10.00 39.35 39.05 40.50 39.00 39.75 1.02 12230 4.87 147 17.59 75.50 33.26
542580 Aartech Solo B 5.00 50.34 51.35 51.35 50.00 50.10 -0.48 797 0.40 55 48.17 105.57 50.00
524348 Aarti Drugs B 10.00 451.90 452.05 453.30 445.00 447.00 -1.08 4662 20.87 377 20.64 574.95 312.50
524208 Aarti Inds. A1 5.00 390.25 391.05 392.95 386.10 386.90 -0.86 33304 129.48 1471 48.18 494.00 347.35
543748 Aarti Pharma A1 5.00 708.65 708.70 716.25 703.40 712.80 0.59 19374 137.41 1174 26.95 971.50 550.25
543210 Aarti Surfac B 10.00 450.65 448.00 453.55 443.35 443.50 -1.59 208 0.93 41 24.99 683.50 388.40
511764 Aastamang.Fi X 10.00 47.20 47.20 48.80 47.20 47.21 0.02 17017 8.05 46 8.98 55.00 26.50
541988 Aavas Financ A1 10.00 1641.30 1631.45 1647.15 1627.95 1635.25 -0.37 2358 38.58 327 26.38 2238.35 1518.00
540718 Aayush Art M 10.00 1030.65 1034.00 1037.50 1030.00 1035.25 0.45 57125 589.54 455 11502.78 1037.50 411.00
542863 AB Bank B 1.00 60.16 60.36 60.64 60.36 60.62 0.76 140 0.08 8 -- 61.00 47.83
540691 AB Capital A1 10.00 330.70 330.90 333.00 326.85 327.65 -0.92 102630 338.42 2582 26.23 345.00 148.75
544522 AB Cotspin B 10.00 416.00 421.15 421.15 414.30 415.40 -0.14 1001 4.16 71 65.73 508.00 379.65
544281 AB Infrabuil B 1.00 19.47 19.47 20.44 19.47 20.40 4.78 270351 54.85 413 68.00 22.90 6.17
544403 AB Lifestyle B 10.00 137.20 138.70 138.70 131.10 132.30 -3.57 112545 149.99 1202 -- 176.10 126.75
543474 AB Nifty50 B 1.00 30.24 30.28 30.54 30.16 30.41 0.56 9098 2.76 211 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 73.00 73.00 73.00 72.90 72.90 -0.14 65 0.05 2 -- 77.20 58.70
500040 AB Real Est A1 10.00 1805.05 1791.45 1811.45 1771.25 1775.40 -1.64 2381 42.42 275 -93.20 2975.00 1564.80
540008 AB S&P Sen A1 1.00 84.70 84.37 86.87 84.32 85.55 1.00 43 0.04 8 -- 87.65 70.90
523204 Aban Offshor T 2.00 35.81 36.38 36.38 35.31 35.70 -0.31 3008 1.08 22 -0.19 72.31 34.60
512165 ABans Enterp X 2.00 31.55 31.75 32.70 31.55 32.30 2.38 230525 74.38 36 11.96 44.80 25.00
543712 Abans Finl.S B 2.00 209.00 208.55 215.05 201.90 208.35 -0.31 3117 6.46 71 8.62 388.00 166.00
531658 Abate AS Ind X 10.00 18.50 19.31 19.31 17.64 18.95 2.43 98791 18.63 84 -379.00 26.20 7.37
500002 ABB India A1 2.00 5081.80 5075.45 5172.45 5075.45 5137.85 1.10 6560 337.03 1314 61.72 7959.90 4590.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500488 Abbott (I) A1 10.00 29579.90 29660.45 29660.45 29340.00 29548.15 -0.11 632 186.71 456 41.61 35921.55 25260.20
520123 ABC India X 10.00 78.00 79.90 79.90 78.00 78.00 0.00 562 0.44 17 50.32 133.85 75.30
532057 Abhinav Cap. X 10.00 120.00 120.00 120.00 120.00 120.00 0.00 10 0.01 1 36.59 179.85 103.35
538952 Abhinav Leas X 1.00 1.28 1.38 1.38 1.21 1.21 -5.47 1903 0.02 26 -13.44 2.20 1.11
539544 Abhishek Inf X 10.00 6.93 7.27 7.27 7.27 7.27 4.91 597 0.04 7 -15.80 9.56 4.40
511756 Abirami Fin. Z 10.00 42.35 40.51 41.01 40.24 40.42 -4.56 614 0.25 19 43.00 74.90 38.52
531161 ABM Knowledg XT 5.00 267.00 260.00 263.00 253.65 256.10 -4.08 1980 5.07 69 39.46 325.00 123.45
544500 Abril Paper M 10.00 43.10 43.60 43.70 43.00 43.45 0.81 14000 6.08 7 24.55 56.90 37.75
543473 ABSHealthETF B 0.00 15.25 15.37 15.37 15.20 15.30 0.33 1943 0.30 46 -- 16.00 12.00
543374 ABSL AMC A1 5.00 740.30 735.50 751.95 735.50 744.15 0.52 8927 66.42 773 22.12 911.95 562.45
543813 ABSL Liq.Cri B 10.00 999.99 999.99 1000.01 999.99 1000.01 0.00 2091 20.91 8 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 32.35 32.54 32.62 32.48 32.48 0.40 1278 0.42 11 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 10.26 10.23 10.32 10.20 10.20 -0.58 20865 2.14 12 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 39.78 39.89 40.08 39.65 39.91 0.33 5273 2.10 19 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 156.49 154.92 156.03 153.19 154.27 -1.42 36492 56.48 658 -- 189.93 84.75
500410 ACC A1 10.00 1836.80 1835.75 1863.10 1835.75 1849.35 0.68 8706 161.39 805 10.41 2324.95 1775.05
531533 Accedere X 10.00 77.95 77.95 77.95 74.06 77.95 0.00 140 0.11 7 278.39 103.96 62.40
517494 Accel X 2.00 15.25 15.26 15.71 15.17 15.56 2.03 9078 1.41 93 39.90 24.80 13.56
543938 AccelerateBS M 10.00 80.00 88.00 88.00 72.00 72.40 -9.50 28800 21.20 34 40.22 220.95 72.00
532268 Accelya Sol. B 10.00 1337.05 1337.10 1340.00 1318.60 1325.50 -0.86 771 10.22 155 15.68 1621.90 1218.15
544598 Accuracy Shi B 1.00 6.15 6.10 6.39 6.10 6.32 2.76 14302 0.91 45 35.11 7.92 6.00
544431 Ace Alpha T M 10.00 107.00 109.90 109.90 104.00 104.00 -2.80 10000 10.47 6 17.16 138.00 77.10
539661 Ace Men Engg XT 10.00 95.99 96.00 98.50 96.00 96.52 0.55 1370 1.34 31 -- 101.00 53.35
531525 ACE Software X 10.00 268.83 269.00 278.00 244.00 272.75 1.46 92573 244.24 1302 75.55 302.26 162.62
543499 Achyut Healt MT 1.00 5.61 5.83 5.83 5.70 5.80 3.39 252000 14.56 8 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.55 1.53 1.63 1.53 1.55 0.00 84137 1.32 200 -77.50 3.05 1.31
530043 Acknit Inds X 10.00 269.95 269.95 275.00 269.00 269.10 -0.31 511 1.38 21 10.16 405.90 210.20
539391 Acme Resourc Z 10.00 39.20 38.42 39.90 38.42 38.60 -1.53 3802 1.47 31 37.48 84.05 36.01
544283 ACME Solar B 2.00 243.05 243.40 247.15 242.70 244.25 0.49 56406 138.20 1234 21.20 324.25 167.55
530745 ACS Tech X 10.00 37.81 37.06 37.85 37.06 37.06 -1.98 156296 58.12 268 42.11 40.40 3.28
532762 Action Const A1 2.00 972.25 979.55 979.55 965.50 966.65 -0.58 7234 70.14 697 27.54 1599.55 917.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541144 Active Cloth B 10.00 116.80 115.90 126.90 107.20 123.00 5.31 64033 75.82 760 16.31 161.20 82.55
543349 Acutaas Chem A1 5.00 1720.05 1747.80 1747.80 1708.75 1733.00 0.75 10425 180.05 870 63.36 1867.25 919.62
511359 Ad-Manum Fin X 10.00 60.41 60.85 60.85 58.26 59.55 -1.42 771 0.46 29 4.42 108.95 57.50
539254 Adani Energy A1 10.00 1005.40 1010.90 1014.55 989.60 993.45 -1.19 31247 312.72 1533 52.93 1050.00 588.25
512599 Adani Enterp A1 1.00 2431.30 2458.80 2479.85 2440.40 2445.40 0.58 54746 1346.03 3768 40.34 2612.75 1965.05
541450 Adani Green A1 10.00 1069.60 1071.45 1085.50 1056.30 1059.30 -0.96 91198 978.43 2737 86.47 1445.00 758.00
532921 Adani Ports A1 2.00 1483.70 1504.35 1504.35 1487.70 1490.90 0.49 89814 1341.94 5336 26.93 1523.45 993.85
533096 Adani Power A1 2.00 151.55 152.45 153.45 151.05 151.45 -0.07 707935 1078.83 5482 24.27 182.75 86.17
542066 Adani Total A1 1.00 610.75 612.20 621.35 606.65 609.80 -0.16 81073 498.70 3218 107.17 862.15 533.00
526711 Adarsh Plant XT 10.00 24.46 25.00 25.00 25.00 25.00 2.21 5 0.00 1 -19.08 44.90 23.21
523411 ADC (I) Com. XT 10.00 1386.40 1390.00 1390.00 1341.00 1355.75 -2.21 1239 16.92 78 34.53 2090.00 901.25
539506 Adcon Capita XT 1.00 0.90 0.90 0.94 0.88 0.91 1.11 906928 8.27 524 11.38 1.14 0.51
544435 Adcounty Med MT 10.00 167.80 170.90 176.15 170.00 176.15 4.98 27200 47.38 31 28.83 282.00 113.00
541865 Add-Shop ERe B 10.00 9.18 9.00 9.48 8.99 9.03 -1.63 18231 1.65 104 14.80 16.27 7.62
507852 Addi Inds. X 5.00 109.15 110.05 113.00 108.00 110.05 0.82 7601 8.42 85 29.43 141.25 36.35
519183 ADF Foods B 2.00 212.85 212.90 216.00 210.00 210.50 -1.10 5876 12.53 173 30.11 352.50 198.40
539189 Adhbhut Infr X 10.00 16.98 16.07 17.48 16.07 17.40 2.47 704 0.11 12 -18.91 23.74 14.20
514113 Adinath Text XT 10.00 26.31 26.31 26.31 25.02 26.31 0.00 572 0.14 15 -263.10 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.19 22.30 22.32 22.19 22.23 0.18 3553 0.79 41 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 78.11 78.00 78.57 77.71 78.34 0.29 115130 90.04 1412 -17.60 110.08 72.05
544466 Aditya Infot B 1.00 1721.45 1747.55 1747.55 1669.00 1680.05 -2.40 4668 79.74 555 56.04 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.39 9.50 9.50 9.42 9.42 0.32 233 0.02 7 -3.11 12.33 8.26
521141 Aditya Spin. X 10.00 21.50 21.25 21.80 21.25 21.60 0.47 9105 1.95 19 -20.77 33.50 19.00
540205 Aditya Visio A1 1.00 537.30 539.05 555.00 533.55 538.85 0.29 20573 111.65 1096 64.38 598.10 328.25
524604 Adline Chem P 10.00 10.10 9.66 9.66 9.66 9.66 -4.36 600 0.06 5 -193.20 23.75 9.40
523120 Ador Multipr XT 10.00 110.00 110.00 110.00 104.50 107.99 -1.83 4070 4.38 229 -26.93 118.80 23.45
517041 Ador Welding B 10.00 1091.20 1091.00 1121.10 1091.00 1113.10 2.01 628 6.97 76 35.49 1258.85 777.00
532172 Adroit Info. B 10.00 10.95 10.95 10.95 10.52 10.54 -3.74 18159 1.92 60 42.16 23.40 9.52
544185 Adtech Syst. X 10.00 75.03 76.50 76.50 72.00 73.79 -1.65 11714 8.66 101 19.22 116.90 55.65
543230 Advait Infra B 10.00 1698.20 1717.00 1737.60 1661.00 1673.70 -1.44 33287 559.14 2829 45.72 2419.00 1020.00
544562 Advance Agro B 10.00 134.65 135.10 138.20 133.75 134.70 0.04 132033 178.89 1206 33.76 154.00 100.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521048 Advance Life X 10.00 26.25 26.00 26.24 24.00 24.92 -5.07 2228 0.57 23 22.45 56.00 23.00
534612 Advance Metr X 5.00 23.76 23.76 24.42 23.05 23.42 -1.43 8149 1.88 44 -3.06 45.85 22.11
540025 Advanced Enz A1 2.00 328.05 327.95 332.05 322.70 324.55 -1.07 4482 14.68 166 24.64 411.80 257.85
523269 Advani Hotel B 2.00 56.50 57.63 59.05 55.01 55.57 -1.65 38540 22.03 234 20.74 74.50 50.12
544446 Advent Hotel T 10.00 265.75 262.00 278.00 255.05 256.15 -3.61 9224 24.40 295 -- 341.70 255.05
539773 Advik Cap. X 1.00 1.35 1.37 1.38 1.29 1.35 0.00 1187480 15.86 700 11.25 2.40 1.23
500003 Aegis Logis. A1 1.00 789.05 788.35 788.80 772.60 776.90 -1.54 26162 203.29 1261 38.05 1035.70 610.50
544407 Aegis Vopak B 10.00 263.25 260.00 261.05 258.05 259.15 -1.56 5999 15.56 249 158.99 302.00 220.00
544213 Aelea Commod M 10.00 177.30 187.75 187.75 175.00 178.90 0.90 39600 70.49 56 29.82 344.00 148.25
524594 Aeonx Digit X 10.00 185.80 186.00 188.00 178.85 186.00 0.11 655 1.21 30 28.53 323.30 120.75
511076 Aeroflex Ent B 2.00 85.59 85.13 85.53 83.59 83.97 -1.89 2159 1.82 29 19.26 125.00 70.10
543972 Aeroflex Ind B 2.00 183.80 181.00 185.30 181.00 182.90 -0.49 5003 9.18 133 78.50 271.60 145.05
543743 Aeroflex Neu B 10.00 75.75 74.87 77.36 74.05 75.13 -0.82 7073 5.35 91 131.81 125.00 65.00
534733 Aerpace Inds X 1.00 19.78 20.30 20.30 18.26 18.50 -6.47 444518 83.76 838 -29.37 52.00 18.14
543534 Aether Inds. A1 10.00 887.30 892.85 901.45 876.80 892.95 0.64 17063 152.40 973 60.83 936.50 723.15
544224 Afcom Holdg. M 10.00 857.90 846.00 870.00 830.05 836.00 -2.55 65400 553.56 298 24.58 1268.95 550.45
544280 Afcons Infra B 10.00 389.00 388.85 403.45 388.85 398.35 2.40 52733 210.81 2086 32.57 570.00 382.40
542752 Affle 3I A1 2.00 1687.00 1687.50 1729.95 1673.00 1718.80 1.89 10718 183.03 1701 57.68 2186.80 1221.05
541402 Affordable R B 10.00 222.45 227.00 227.00 221.55 222.00 -0.20 2130 4.79 71 164.44 700.00 218.60
506579 AG Ventures B 10.00 140.40 138.05 140.00 135.25 137.95 -1.75 4440 6.14 203 22.58 329.05 134.00
530765 Agarwal Fort X 10.00 20.21 19.30 20.00 19.20 19.20 -5.00 5528 1.07 22 37.65 26.00 16.57
531921 Agarwal Indl B 10.00 788.55 790.20 790.20 775.00 784.15 -0.56 413 3.23 30 14.09 1383.15 767.05
500187 AGI Greenpac A1 2.00 765.10 767.05 780.10 765.70 770.25 0.67 3565 27.54 283 14.16 1300.00 600.00
539042 AGI Infra B 1.00 251.95 251.00 296.15 251.00 283.45 12.50 185156 513.45 2561 45.06 299.00 137.10
516020 Agio Paper XT 10.00 6.81 6.87 6.87 6.47 6.47 -4.99 599 0.04 8 -0.58 8.20 3.90
537292 Agri-Tech B 10.00 126.45 125.00 125.15 123.30 123.70 -2.17 109 0.14 16 -28.57 228.45 121.35
539546 Agribio Spir X 10.00 219.45 220.85 220.85 218.00 219.85 0.18 6279 13.74 30 67.44 238.00 88.80
543451 AGS Transact Z 10.00 4.86 4.81 5.10 4.81 5.09 4.73 193968 9.87 249 -0.39 84.95 3.85
543941 Ahasolar Tec M 10.00 97.00 94.03 94.03 92.52 92.58 -4.56 3600 3.37 7 41.33 284.95 85.65
532811 Ahluwalia Co B 2.00 1032.50 1035.00 1035.70 1005.00 1010.25 -2.15 6434 65.49 770 25.77 1175.00 620.65
522273 Ahmed.Steelc X 10.00 183.75 182.95 182.95 176.05 176.80 -3.78 4984 9.00 62 8.52 332.25 172.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532806 AI Champdany X 5.00 49.98 50.00 50.00 46.10 46.22 -7.52 1154 0.56 36 -3.15 65.70 37.20
532683 AIA Engineer A1 2.00 3747.15 3740.05 3850.00 3694.50 3838.90 2.45 3687 139.53 753 32.12 3850.00 3000.60
544072 Aik Pipes M 10.00 37.60 37.59 37.59 34.79 36.21 -3.70 8000 2.91 9 12.23 124.00 34.79
524288 Aimco Pest. X 10.00 63.16 63.49 63.49 61.25 61.72 -2.28 7193 4.50 66 -5.95 118.50 61.25
531439 AION-Tech B 10.00 61.12 62.64 64.90 60.43 60.93 -0.31 9059 5.67 269 39.82 86.00 46.00
543811 Airan B 2.00 20.54 21.67 21.67 20.55 20.91 1.80 3022 0.64 92 110.05 40.50 20.39
544516 Airfloa Rail M 10.00 386.50 390.00 397.00 381.00 383.55 -0.76 188000 730.16 153 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2516.10 2500.45 2527.85 2500.45 2512.90 -0.13 1098 27.59 326 32.25 3115.00 2022.05
519216 Ajanta Soya X 2.00 30.99 30.90 32.00 29.50 31.29 0.97 28639 8.97 219 11.50 58.76 23.75
544356 AJAX Engg. B 1.00 659.05 657.80 660.05 643.00 651.25 -1.18 10111 65.78 408 29.68 756.75 550.60
544425 AJC Jewel Mf M 10.00 91.50 95.50 95.50 93.99 94.00 2.73 14400 13.55 3 17.60 111.00 79.61
511692 Ajcon Global X 1.00 8.14 8.49 8.49 7.82 8.21 0.86 5052 0.41 57 -273.67 14.46 4.35
513349 Ajmera Realt B 10.00 1025.35 1030.30 1030.30 1004.45 1016.10 -0.90 937 9.47 124 31.29 1225.80 682.75
526628 Ajwa Fun Wor P 10.00 38.40 40.30 40.32 40.30 40.32 5.00 1200 0.48 2 0.47 64.14 20.76
530499 AK Capital X 10.00 1644.95 1670.00 1705.00 1650.00 1694.90 3.04 18922 318.68 527 11.72 1705.00 896.30
530621 Akar Auto In X 5.00 149.45 153.25 155.00 140.70 141.80 -5.12 11543 16.78 132 28.13 204.60 87.10
542020 AKI India B 2.00 7.70 7.70 7.78 7.32 7.78 1.04 13938 1.05 82 43.22 19.07 6.96
544200 Akme Fintrad B 1.00 7.75 7.92 7.92 7.60 7.72 -0.39 166855 12.96 414 9.08 11.03 6.37
532351 Aksh Optifib B 5.00 7.02 7.02 7.11 6.95 6.99 -0.43 31847 2.24 110 -5.46 14.96 6.95
541303 Akshar Spint T 1.00 0.55 0.55 0.56 0.54 0.56 1.82 92385 0.51 41 -7.00 0.81 0.49
524598 Aksharchem B 10.00 251.40 251.00 251.00 248.60 248.60 -1.11 26 0.07 9 8.74 369.30 193.00
544222 Akums Drugs B 2.00 424.55 424.90 427.75 420.65 421.90 -0.62 2783 11.76 201 -1622.69 706.00 407.40
500710 Akzo Nobel A1 10.00 3373.30 3367.00 3400.00 3353.30 3387.20 0.41 974 32.92 233 7.75 3942.15 3045.95
535916 Alacrity Sec B 10.00 54.00 55.94 55.94 52.50 54.50 0.93 56106 30.56 47 22.15 179.00 52.00
539115 Alan Scott E XT 10.00 271.95 260.20 274.00 258.40 265.15 -2.50 12529 33.36 88 -135.28 344.65 92.00
531082 Alankit B 1.00 11.00 11.97 11.97 11.11 11.20 1.82 57675 6.54 254 16.23 25.60 10.90
524075 Albert David B 10.00 804.00 805.85 812.95 796.30 810.25 0.78 156 1.25 60 -30.68 1537.20 763.90
506235 Alembic B 2.00 99.61 99.74 99.75 98.80 98.96 -0.65 8247 8.18 248 7.84 153.44 85.55
533573 Alembic Phar A1 2.00 906.30 909.00 910.45 890.90 898.75 -0.83 4692 42.25 462 27.84 1122.40 725.60
511463 Alexander St X 10.00 9.84 10.40 10.40 9.80 10.08 2.44 3729 0.37 32 -336.00 18.90 9.56
530973 Alfa ICA (I) X 10.00 79.45 82.00 87.89 80.05 87.00 9.50 158 0.13 11 23.58 123.00 67.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517546 Alfa Transfo X 10.00 50.25 49.15 50.92 48.03 48.55 -3.38 28549 13.99 233 -63.05 139.00 48.03
531156 Alfavision O X 1.00 5.66 5.94 5.94 5.67 5.67 0.18 1268 0.07 21 -8.22 17.95 5.66
505216 Alfred Herb. X 10.00 3136.00 3136.00 3136.20 3075.00 3136.00 0.00 23 0.72 9 0.54 3974.00 1770.00
505725 Algoquant F B 1.00 60.05 61.45 61.45 60.00 60.08 0.05 32577 19.59 417 103.59 91.70 43.70
531147 Alicon Cast. B 5.00 884.20 890.00 893.20 855.10 861.05 -2.62 1904 16.55 214 42.11 1238.95 541.00
543322 Alivus Life A1 2.00 908.05 908.10 915.50 900.50 911.75 0.41 2661 24.22 202 21.09 1259.75 827.10
533029 Alkali Metal B 10.00 84.50 88.79 88.79 84.73 84.73 0.27 153 0.13 4 -32.71 124.95 75.26
539523 Alkem Labora A1 2.00 5733.15 5734.70 5748.00 5681.00 5702.35 -0.54 1254 71.66 309 28.87 5867.50 4498.90
543453 Alkosign M 10.00 74.90 74.30 78.40 72.01 74.66 -0.32 64125 49.27 35 21.39 96.66 46.00
506767 Alkyl Amines A1 2.00 1771.15 1760.45 1798.60 1760.45 1771.80 0.04 795 14.17 159 45.02 2448.80 1509.20
544479 All Time Pla B 2.00 282.65 283.00 284.35 274.50 280.50 -0.76 21175 58.61 833 38.85 334.80 256.55
532749 Allcargo Log T 2.00 15.14 15.89 15.89 14.39 15.45 2.05 939373 146.71 2525 -96.56 28.22 11.20
543954 Allcargo Ter B 2.00 30.50 30.99 31.37 30.44 30.75 0.82 12209 3.76 109 29.57 40.27 18.38
532633 Alldigi Tech B 10.00 870.20 881.00 881.00 870.20 875.05 0.56 174 1.52 30 18.59 1112.10 836.05
534064 Alliance I.M X 1.00 1.83 1.88 1.88 1.81 1.84 0.55 168198 3.10 242 -0.88 11.23 1.70
544203 Allied Blend A1 2.00 660.35 665.00 674.00 648.90 655.20 -0.78 25647 170.06 1144 71.29 719.95 278.90
532875 Allied Digit B 5.00 167.95 168.80 169.35 164.55 165.70 -1.34 25238 41.92 325 23.40 287.60 147.50
531400 Almondz Glob B 1.00 17.36 17.02 17.56 17.02 17.10 -1.50 29864 5.17 144 15.55 34.57 16.68
521070 Alok Inds. A1 1.00 17.25 17.24 17.40 17.15 17.18 -0.41 157010 27.10 589 -12.54 24.55 13.90
532878 Alpa Lab. B 10.00 78.48 80.31 81.00 78.69 79.90 1.81 1327 1.05 46 9.01 137.40 78.02
526397 Alphageo (I) B 10.00 241.00 237.00 243.25 237.00 238.80 -0.91 102 0.25 15 -9.18 521.80 216.50
542770 Alphalogic T B 5.00 65.10 66.40 69.10 65.00 67.78 4.12 5433 3.65 190 86.90 145.00 64.27
526519 Alpine Hsg. X 10.00 130.20 134.80 134.80 130.10 130.10 -0.08 26 0.03 4 42.66 181.00 96.25
530715 Alps Inds. B 10.00 1.84 1.91 1.92 1.76 1.91 3.80 54312 1.02 142 -0.11 4.05 1.66
539277 Alstone Text X 1.00 0.35 0.35 0.36 0.34 0.36 2.86 46595113 166.57 3873 36.00 0.92 0.30
524634 Alufluoride X 10.00 442.55 450.25 454.00 432.05 451.30 1.98 8110 36.14 232 18.99 535.50 375.50
506597 Amal X 10.00 673.30 677.00 706.95 665.20 689.65 2.43 14276 98.74 599 21.98 1148.00 412.00
501622 Amalgam.Elec X 5.00 81.00 81.00 81.00 81.00 81.00 0.00 141 0.11 8 -132.79 110.50 46.55
544502 Amanta Healt B 10.00 115.30 118.20 120.00 111.55 116.35 0.91 14758 17.16 191 43.09 154.85 111.55
500008 Amara Raja E A1 1.00 960.05 974.15 974.15 956.05 968.30 0.86 15189 146.62 823 19.66 1360.00 805.05
521097 Amarjothi Sp X 10.00 146.35 146.35 148.25 146.15 146.55 0.14 839 1.23 38 8.03 239.70 141.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538465 Amarnath Sec X 10.00 12.39 12.34 13.47 12.34 12.35 -0.32 169 0.02 9 20.58 29.03 10.15
539196 Amba Enterp. X 5.00 169.45 169.95 176.00 169.45 171.05 0.94 16478 28.59 127 28.80 238.00 137.65
519471 Ambar Protei X 10.00 290.20 290.20 302.85 288.00 288.90 -0.45 496 1.44 26 20.64 432.85 167.65
542524 Ambassador I XT 10.00 38.19 36.29 38.19 36.29 38.19 0.00 103 0.04 2 131.69 51.92 36.29
540902 Amber Enterp A1 10.00 7417.10 7423.50 7438.20 7234.00 7256.15 -2.17 7958 582.98 1976 114.47 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.47 26.49 27.00 26.00 26.00 2.08 5174 1.38 38 86.67 36.99 23.30
531978 Ambika Cotto B 10.00 1304.00 1316.50 1340.00 1299.10 1305.10 0.08 357 4.66 37 12.04 1824.00 1277.05
526439 Ambitious Pl XT 10.00 10.70 10.70 11.20 10.25 10.25 -4.21 5894 0.62 14 48.81 17.13 9.00
543678 Ambo Argitec M 10.00 48.14 48.90 50.00 48.00 49.94 3.74 51000 25.24 32 83.23 111.20 37.25
500425 Ambuja Cemen A1 2.00 555.20 563.60 563.60 555.00 555.75 0.10 38747 216.45 1279 24.22 625.00 452.90
530133 Amco India X 10.00 80.93 86.80 86.80 77.00 84.30 4.16 210 0.17 6 30.65 107.00 62.22
532828 AMD Inds B 10.00 54.26 60.00 60.00 53.21 55.07 1.49 12122 6.90 141 -34.20 70.70 39.00
544555 Ameenji Rubb MT 10.00 151.25 150.00 152.00 148.50 148.50 -1.82 21600 32.57 16 20.86 162.85 96.05
531681 Amerise Bio X 1.00 0.60 0.59 0.68 0.59 0.68 13.33 103443 0.61 30 68.00 1.45 0.55
513117 Amforge Inds X 2.00 8.57 8.94 8.94 8.41 8.52 -0.58 9257 0.80 50 30.43 12.78 7.26
544037 Amic Forging M 10.00 1549.50 1541.80 1582.00 1495.00 1514.60 -2.25 9800 151.11 72 179.45 1749.90 850.00
541771 Amin Tannery X 1.00 1.96 1.95 1.96 1.84 1.87 -4.59 19599 0.38 57 62.33 3.03 1.71
506248 Amines&Plast B 2.00 195.90 225.00 225.00 195.90 196.30 0.20 381 0.77 33 29.83 349.90 185.35
531300 Amit Intl. Z 10.00 4.50 4.35 4.40 4.30 4.35 -3.33 275988 12.04 56 54.37 5.46 3.00
531557 Amit Secur. XT 10.00 53.82 52.75 52.75 52.75 52.75 -1.99 13 0.01 3 40.27 67.16 6.00
500343 AMJ Land Hol B 2.00 53.77 54.50 55.73 53.42 53.84 0.13 38186 20.76 263 10.52 76.00 40.31
526241 Amrapali Ind X 5.00 15.77 15.81 15.91 15.17 15.17 -3.80 7300 1.14 43 38.90 20.23 14.05
531991 Amraworld Ag X 1.00 0.76 0.77 0.77 0.74 0.74 -2.63 153089 1.14 203 -1.48 1.68 0.73
590006 Amrutanjan B 1.00 702.50 704.90 706.55 700.00 700.15 -0.33 572 4.02 71 35.69 829.00 548.05
544353 Amwill Healt M 10.00 47.40 47.40 47.42 47.40 47.41 0.02 7200 3.41 5 7.56 104.90 47.40
543415 Anand Rathi A1 5.00 2939.25 2905.15 2950.35 2864.00 2869.05 -2.39 5998 173.45 825 69.35 3323.85 1586.05
542721 Anand Rayons T 10.00 436.25 425.50 440.00 415.00 418.65 -4.03 11531 49.07 126 155.63 470.00 44.13
515055 Anant Raj A1 2.00 617.50 618.50 628.80 617.80 618.85 0.22 43017 267.81 1381 45.17 947.25 366.15
544579 Anantam High IF 100.00 104.57 104.53 105.00 102.18 102.85 -1.64 40655 41.60 271 -- 114.00 101.50
532141 Andhra Cem. T 10.00 76.20 76.20 76.40 74.60 74.90 -1.71 1181 0.89 19 -4.18 109.80 48.25
502330 Andhra Paper B 2.00 70.08 70.08 70.59 69.75 70.20 0.17 703 0.49 29 68.16 107.76 65.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500012 Andhra Petro X 10.00 51.20 51.20 51.79 50.60 50.90 -0.59 23485 12.04 313 -11.78 82.00 47.50
590062 Andhra Sugar B 2.00 79.88 80.45 80.45 79.30 79.59 -0.36 3766 3.00 58 17.15 103.85 64.86
526173 Andrew Yule B 2.00 24.93 24.93 25.36 24.91 24.95 0.08 50019 12.54 374 249.50 44.35 22.65
540694 ANG Lifesci. B 10.00 29.01 29.59 29.59 28.10 28.18 -2.86 1647 0.47 28 -3.01 49.98 21.03
543235 Angel One A1 10.00 2812.55 2810.45 2849.90 2792.55 2814.35 0.06 23647 666.42 2827 32.68 3502.60 1942.00
519383 Anik Inds. B 10.00 70.05 71.50 74.93 70.29 73.66 5.15 1318 0.95 62 131.54 131.90 61.20
530705 Anirit Ven. XT 10.00 82.45 82.45 84.00 82.45 84.00 1.88 251 0.21 2 -20.64 186.90 52.58
531878 Anjani Fin. X 10.00 13.17 12.91 12.91 12.01 12.31 -6.53 2067 0.25 120 19.23 15.90 9.50
511153 Anjani Foods X 2.00 24.07 24.07 24.75 24.07 24.13 0.25 1263 0.31 27 100.54 39.97 21.00
518091 Anjani Portl B 10.00 120.80 128.00 129.15 127.25 128.40 6.29 1270 1.63 94 -9.00 186.95 96.00
531223 Anjani Synth X 10.00 23.80 24.00 24.25 23.41 23.74 -0.25 28646 6.82 104 9.65 58.25 21.40
531673 Anka (I) XT 10.00 54.93 53.84 53.84 53.84 53.84 -1.98 861 0.46 13 -1076.80 71.11 13.05
532870 Ankit Metal Z 10.00 1.79 1.79 1.83 1.72 1.80 0.56 42942 0.78 19 -0.10 5.01 1.65
544497 Anlon Health T 10.00 159.05 161.00 161.50 151.10 154.15 -3.08 23550 36.67 162 39.94 163.50 86.98
542437 Anmol B 10.00 14.86 14.67 15.24 14.60 14.66 -1.35 14226 2.09 90 10.70 30.30 14.05
530799 Anna Infra. X 10.00 27.36 27.36 28.72 27.36 28.72 4.97 74 0.02 6 21.43 39.15 19.86
538539 Annvrridhhi X 10.00 10.61 10.89 10.89 10.12 10.46 -1.41 61847 6.49 157 -13.76 24.43 8.49
531406 ANS Inds. XT 10.00 14.44 13.72 15.16 13.72 13.72 -4.99 4 0.00 4 -25.41 20.20 8.70
523007 Ansal Build. X 10.00 119.30 122.80 122.85 119.00 120.25 0.80 2292 2.77 55 8.23 180.90 95.40
507828 Ansal Hsg. X 10.00 9.69 9.70 10.14 9.41 9.76 0.72 89483 8.84 159 -2.87 18.82 8.30
500013 Ansal Proper Z 5.00 3.63 3.57 3.57 3.56 3.56 -1.93 9526 0.34 19 -0.35 12.30 3.56
530075 Antelopus Se B 10.00 505.75 503.60 503.65 497.00 500.70 -1.00 605 3.03 51 31.25 944.15 474.65
544449 Anthem Bio B 2.00 642.95 645.40 660.00 633.80 647.80 0.75 87358 563.87 3540 97.12 873.25 633.80
543254 Anthony Wast B 5.00 469.45 461.00 474.35 461.00 469.95 0.11 2467 11.59 158 15.30 699.80 460.65
538833 Anubhav Infr X 10.00 14.29 14.99 15.00 13.50 14.11 -1.26 4801 0.71 57 48.66 24.88 12.26
506260 Anuh Pharma B 5.00 80.63 80.74 80.74 80.16 80.42 -0.26 938 0.75 57 20.83 121.00 74.02
542460 Anup Engg. A1 10.00 2393.90 2399.50 2420.00 2385.00 2406.25 0.52 765 18.42 144 40.14 3857.55 2205.00
530109 Anupam Finse X 1.00 2.52 2.45 2.60 2.45 2.50 -0.79 544861 13.68 420 35.71 3.36 1.25
543275 Anupam Rasay A1 10.00 1121.15 1114.00 1195.00 1112.05 1177.35 5.01 21796 251.57 1411 88.66 1196.40 600.95
542865 Anuroop Pack B 10.00 13.54 13.80 13.80 13.50 13.66 0.89 3509 0.48 37 3.81 36.40 12.31
532259 Apar Inds. A1 10.00 9330.10 9435.30 9435.30 9169.10 9222.95 -1.15 2697 249.64 470 39.43 11797.35 4270.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523694 Apcotex Inds B 2.00 396.00 396.00 411.95 395.10 400.15 1.05 5856 23.74 149 55.35 443.35 286.65
544111 Apeejay Surr B 1.00 140.70 141.45 141.75 139.35 139.50 -0.85 15174 21.26 334 62.00 208.40 128.75
540692 Apex Frozen B 10.00 287.75 287.35 287.35 273.25 276.85 -3.79 18424 51.59 535 38.08 306.00 179.20
533758 APL Apollo A1 2.00 1722.00 1721.00 1745.60 1714.25 1721.25 -0.04 51122 883.34 2119 45.57 1935.00 1273.30
517096 Aplab XT 10.00 84.00 82.32 82.32 82.32 82.32 -2.00 1965 1.62 10 94.62 93.00 28.24
523537 APM Inds. X 2.00 39.55 38.56 40.10 38.56 40.06 1.29 2950 1.18 26 108.27 57.80 31.00
512437 Apollo Finve X 10.00 429.30 440.25 440.60 432.00 439.55 2.39 1305 5.74 43 25.22 909.00 390.50
508869 Apollo Hosp. A1 5.00 7457.95 7518.05 7518.05 7412.30 7421.20 -0.49 1958 145.89 623 63.82 8099.00 6002.15
540879 Apollo Micro A1 1.00 279.60 280.45 285.65 278.15 283.30 1.32 452792 1282.52 6892 116.11 354.65 90.40
531761 Apollo Pipes B 10.00 300.05 301.05 304.55 297.60 303.05 1.00 3732 11.25 123 54.21 510.80 288.05
500877 Apollo Tyres A1 1.00 521.70 526.15 526.15 517.35 519.05 -0.51 38101 198.16 1352 41.59 557.15 368.00
539545 Apoorva Leas X 10.00 36.20 38.00 38.00 32.62 36.59 1.08 115 0.04 8 -365.90 68.00 27.91
532475 Aptech B 10.00 105.00 104.80 105.45 103.95 104.80 -0.19 2322 2.43 58 28.02 202.70 102.05
544529 Aptus Pharma MT 10.00 146.50 150.00 153.75 150.00 153.75 4.95 8000 12.15 4 34.02 168.35 80.80
543335 Aptus Val.Ho A1 2.00 288.25 290.00 290.00 278.50 280.55 -2.67 65841 186.49 2477 16.66 364.85 267.75
544530 ARathi Share B 5.00 700.70 690.75 749.90 690.75 744.75 6.29 281468 2055.16 7320 45.08 795.10 432.00
512344 Aravali Sec. X 10.00 3.80 3.70 3.74 3.70 3.74 -1.58 951 0.04 11 -23.38 7.37 3.44
540135 ARC Finance X 1.00 0.71 0.72 0.74 0.71 0.73 2.82 2292131 16.48 1323 -24.33 2.65 0.70
520121 Arcee Inds. X 10.00 6.26 6.57 6.57 6.57 6.57 4.95 12000 0.79 3 -19.91 8.30 4.43
543657 Archean Chem A1 2.00 564.60 564.50 571.00 551.60 554.15 -1.85 15479 86.48 786 40.07 730.45 409.00
543231 Archidply De B 10.00 82.98 82.04 82.04 77.27 78.78 -5.06 29 0.02 5 3939.00 121.40 62.10
532994 Archidply In B 10.00 90.38 92.00 92.00 92.00 92.00 1.79 200 0.18 1 133.33 131.80 78.61
532212 Archies B 2.00 19.02 19.28 19.28 19.13 19.25 1.21 805 0.15 12 -64.17 27.20 14.72
524640 Archit Org. X 10.00 42.80 43.49 43.49 42.25 42.32 -1.12 1325 0.57 44 26.45 51.45 34.20
543993 ARCL Organic X 10.00 394.25 375.20 413.95 374.55 413.95 5.00 14576 57.71 333 17.80 427.60 163.05
539151 Arfin T 1.00 56.99 57.55 57.60 55.68 57.13 0.25 9521 5.40 71 136.02 59.00 23.06
532935 Aries Agro B 10.00 355.50 350.20 375.40 350.20 369.65 3.98 3021 11.15 162 12.67 459.00 215.60
530267 Arigato Univ X 10.00 46.06 46.06 46.06 44.00 44.00 -4.47 340 0.15 11 -7.69 119.70 33.00
531553 Arihant Aven X 10.00 17.56 19.85 19.85 15.51 18.05 2.79 6691 1.20 67 -35.39 27.12 15.51
511605 Arihant Cap. B 1.00 97.50 98.90 98.90 96.35 96.95 -0.56 28918 28.10 259 22.08 120.35 56.31
531381 Arihant Foun X 10.00 1048.85 1048.85 1101.25 1045.00 1101.25 5.00 13499 147.74 226 18.60 1513.40 590.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531017 Arihant Sec. X 10.00 23.14 24.50 24.50 22.61 23.89 3.24 3451 0.82 39 -29.13 38.00 19.11
506194 Arihant Supe B 10.00 376.60 371.95 373.45 369.70 371.50 -1.35 448 1.66 28 25.67 555.00 333.30
544419 Arisinfra So B 2.00 153.30 153.55 156.15 151.35 151.80 -0.98 301905 466.11 3235 -66.00 209.10 135.80
544261 Arkade Devel B 10.00 167.00 167.75 167.75 166.00 167.05 0.03 12791 21.31 165 25.23 213.30 128.30
531179 Arman Finl.S B 10.00 1720.20 1711.35 1740.45 1689.90 1701.65 -1.08 1008 17.26 144 -1636.20 1849.95 1111.00
538556 Arman Holdin XT 10.00 86.44 86.44 90.75 85.45 87.70 1.46 10572 9.12 48 515.88 113.35 52.51
537069 Arnold Hold X 10.00 20.98 21.47 21.47 20.49 20.74 -1.14 9964 2.06 71 19.57 50.88 20.00
513729 Aro Granite B 10.00 33.65 32.50 33.70 32.50 32.73 -2.73 141 0.05 9 -20.72 55.00 32.00
516064 Arrow Greent B 10.00 566.80 565.00 569.00 558.50 561.65 -0.91 431 2.42 56 16.64 932.00 491.50
506074 Arshiya Z 2.00 1.47 1.42 1.45 1.40 1.40 -4.76 151481 2.13 73 -0.01 4.46 1.40
531297 Artefact Pro X 10.00 60.50 60.65 62.80 60.01 60.86 0.60 6944 4.28 77 6.41 89.74 52.00
542670 Artemis Elec X 1.00 22.43 22.40 24.67 21.90 24.32 8.43 84691 20.15 217 54.04 33.50 16.50
542919 Artemis Medi B 1.00 287.80 288.40 288.75 279.95 282.80 -1.74 10954 31.16 266 41.47 348.30 208.75
526443 Artificial E XT 10.00 167.55 159.20 159.20 159.20 159.20 -4.98 20579 32.76 288 21.09 440.60 83.43
500016 Aruna Hotels X 10.00 8.70 8.99 8.99 8.60 8.70 0.00 833 0.07 25 6.59 12.80 7.75
526935 Arunis Abode XT 10.00 124.79 127.28 127.28 127.28 127.28 2.00 933521 1188.19 275 44.50 127.28 3.92
530881 Arunjyoti Bi XT 1.00 10.58 10.37 10.37 10.37 10.37 -1.98 5379 0.56 19 -86.42 20.95 5.05
500101 Arvind A1 10.00 356.90 362.60 362.60 354.90 358.40 0.42 26610 95.24 786 22.86 450.40 271.55
542484 Arvind Fashn A1 4.00 503.05 505.45 511.85 498.60 506.50 0.69 4752 24.00 426 -411.79 585.00 338.00
539301 Arvind Smart B 10.00 591.60 624.00 624.00 581.85 591.20 -0.07 1272 7.48 105 29.40 1024.35 580.25
538716 Aryaman Cap. T 10.00 517.95 505.00 524.00 500.50 504.55 -2.59 107 0.56 12 17.40 753.85 214.00
530245 Aryaman Fin. XT 10.00 684.90 686.00 690.00 670.00 682.40 -0.37 517 3.52 46 20.54 1100.00 387.05
542176 Aryan Shares X 10.00 23.90 23.90 23.90 22.75 22.75 -4.81 804 0.19 4 3.33 29.67 15.40
515030 Asahi (I) Gl A1 1.00 987.30 995.00 1002.15 991.10 998.05 1.09 3305 32.97 314 81.94 1012.50 576.60
532853 Asahi Song.C B 10.00 259.45 259.45 261.00 257.85 259.65 0.08 125 0.32 71 18.95 483.25 246.90
543943 Asarfi Hosp. M 10.00 213.10 202.25 213.00 195.50 201.00 -5.68 76000 154.23 73 29.09 221.00 72.90
543443 Ascensive Ed MS 1.00 21.00 20.00 21.00 19.00 20.89 -0.52 280000 56.09 15 189.91 23.00 8.20
527001 Ashapura Min B 2.00 694.65 689.75 754.20 689.75 743.50 7.03 202019 1490.33 6964 17.83 754.20 243.00
542579 Ashapuri Gol B 1.00 6.00 6.09 6.09 5.85 5.97 -0.50 438866 26.13 1030 11.26 10.93 5.62
523716 Ashiana Hous B 2.00 295.85 296.45 301.80 294.00 297.40 0.52 3766 11.25 124 41.83 395.90 248.75
513401 Ashiana Isp. Z 10.00 25.32 26.00 26.58 24.16 26.40 4.27 38634 10.12 78 -4.41 51.00 18.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543766 Ashika Credi B 10.00 343.50 346.40 349.45 335.00 337.35 -1.79 22036 74.39 148 -105.42 915.00 291.25
514286 Ashima B 10.00 19.20 19.20 19.64 19.08 19.37 0.89 13615 2.62 45 -19.57 38.50 17.01
512247 Ashirwad Cap X 1.00 2.87 2.81 2.90 2.81 2.87 0.00 84870 2.43 287 26.09 5.32 2.65
526847 Ashirwad Stl X 10.00 30.73 30.73 31.00 30.00 30.00 -2.38 1351 0.41 42 16.22 53.00 28.31
530429 Ashish Poly. X 10.00 34.80 34.00 34.45 31.25 33.04 -5.06 2342 0.77 53 -183.56 63.90 30.05
541702 Ashnisha Ind XT 1.00 3.05 3.00 3.03 2.90 2.98 -2.30 986382 29.07 693 298.00 4.95 2.57
507872 Ashnoor Text X 10.00 44.22 43.25 46.00 43.25 45.64 3.21 8348 3.74 58 6.64 84.11 40.02
500477 Ashok Leylan A1 1.00 145.40 146.45 146.85 144.90 146.30 0.62 264449 385.70 2259 26.36 153.00 95.20
533271 Ashoka Build A1 5.00 181.20 181.75 183.65 180.00 180.90 -0.17 30928 56.32 509 3.67 319.00 158.05
540923 Ashoka Metcs B 10.00 16.11 16.30 18.00 16.16 16.83 4.47 62589 11.12 301 6.55 26.00 14.00
526187 Ashram Onlin X 10.00 4.95 4.95 5.19 4.95 5.19 4.85 3799 0.20 4 -86.50 6.60 4.11
531568 Ashutosh Pap XT 10.00 7.01 7.36 7.36 7.36 7.36 4.99 38 0.00 3 147.20 11.01 4.40
502015 ASI Inds. X 1.00 29.55 29.53 29.95 28.62 29.11 -1.49 38832 11.35 194 -3.99 65.90 26.60
530899 Asia Pack X 10.00 49.51 51.98 51.98 51.98 51.98 4.99 12 0.01 3 31.13 129.66 47.16
530355 Asian Energy B 10.00 314.60 312.45 320.90 306.20 318.05 1.10 5864 18.41 187 43.75 418.00 214.85
532888 Asian Granit B 10.00 67.26 66.95 68.12 64.69 66.90 -0.54 49927 33.31 366 48.83 77.38 39.58
533227 Asian Hot.(E B 10.00 142.00 137.55 137.55 135.90 135.90 -4.30 2 0.00 2 169.88 188.55 126.00
500023 Asian Hot.(N B 10.00 325.65 326.45 334.50 324.10 334.05 2.58 1262 4.15 41 -5.16 403.65 185.70
500820 Asian Paints A1 1.00 2893.85 2890.45 2906.70 2852.20 2859.15 -1.20 63457 1819.04 7402 70.39 2926.00 2125.00
524434 Asian Petro X 10.00 8.45 8.59 8.90 8.59 8.68 2.72 8820 0.78 35 -57.87 17.88 7.00
531847 Asian Star B 10.00 749.90 749.75 749.75 713.15 731.45 -2.46 4 0.03 4 30.35 870.00 630.00
519532 Asian Tea X 10.00 11.07 10.81 11.24 10.51 11.05 -0.18 13499 1.47 96 65.00 20.75 9.80
543927 Asian Ware X 10.00 37.87 37.11 38.80 37.11 38.15 0.74 261 0.10 12 -635.83 62.90 36.50
544022 Ask Automot. B 2.00 474.85 473.05 484.50 468.35 481.10 1.32 19691 94.30 811 77.10 578.00 333.85
526433 ASM Tech. B 10.00 3657.65 3670.00 3839.90 3670.00 3703.90 1.26 23254 867.67 1975 97.86 4595.55 1033.20
540788 Aspira Path X 10.00 64.50 64.50 67.72 64.50 66.94 3.78 4725 3.19 35 28.73 106.78 50.49
507526 Asso.Alcohol B 10.00 960.65 960.05 973.20 956.65 965.60 0.52 3640 35.20 229 21.29 1496.30 894.65
544183 Assoc.Coater M 10.00 102.70 97.60 102.00 97.60 102.00 -0.68 2500 2.48 5 25.50 211.95 81.50
531168 Associat.Cer X 10.00 219.00 213.55 235.00 213.55 233.80 6.76 479 1.11 19 21.85 320.00 177.10
544445 Asston Pharm M 10.00 85.00 83.30 86.00 83.30 86.00 1.18 13000 11.13 9 53.75 126.00 75.20
512600 Astal Lab X 10.00 87.04 87.56 89.99 85.80 86.06 -1.13 13422 11.60 87 9.36 103.20 66.72
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533138 Astec Life B 10.00 626.25 626.30 751.50 626.30 736.05 17.53 962784 6906.11 31188 -14.39 1250.88 608.00
540975 Aster DM Hel A1 10.00 663.00 678.75 678.75 663.55 664.90 0.29 29448 196.98 1255 104.05 732.00 386.15
532493 Astra Micro A1 2.00 972.05 972.10 999.00 970.00 993.05 2.16 15651 154.50 1386 58.52 1195.65 584.20
532830 Astral A1 1.00 1449.35 1459.60 1464.95 1448.65 1462.05 0.88 12896 188.07 1160 77.15 1869.95 1232.00
506820 Astrazeneca A1 2.00 9116.60 9116.60 9234.90 9071.55 9111.60 -0.05 404 37.00 143 114.38 10653.05 6222.35
532340 Astro Bio Sy XT 10.00 3.77 3.91 3.91 3.65 3.75 -0.53 8071 0.30 29 -375.00 6.11 2.30
540824 Astron Paper B 10.00 7.78 8.00 8.13 7.40 7.41 -4.76 17286 1.31 64 -0.66 24.14 7.38
543911 Atal RealTe. B 2.00 23.18 23.41 24.44 22.88 23.82 2.76 120309 28.57 437 103.57 26.38 11.00
543236 Atam Valves B 10.00 89.10 88.75 90.15 88.45 88.80 -0.34 496 0.44 26 17.41 156.00 77.00
544417 Aten Papers M 10.00 28.23 29.00 29.00 27.05 28.80 2.02 13200 3.77 11 10.67 90.00 21.60
530187 Atharv Ent. X 10.00 3.58 3.90 3.90 3.74 3.74 4.47 3627 0.14 13 34.00 5.80 2.25
539099 Athena Const M 10.00 6.11 5.50 6.09 5.50 6.09 -0.33 7500 0.43 3 21.00 9.83 4.66
517429 Athena Glob. X 10.00 86.93 88.70 88.70 82.90 84.66 -2.61 1397 1.20 31 -5.56 119.02 67.00
544397 Ather Energy B 1.00 684.85 685.10 703.00 670.40 699.15 2.09 196438 1352.48 4868 -34.80 790.00 287.30
538713 Atishay X 10.00 182.30 185.95 185.95 179.55 181.05 -0.69 5279 9.57 107 25.01 249.90 117.00
544527 Atlanta Elec B 2.00 923.10 930.10 985.20 925.00 969.05 4.98 12746 122.23 922 62.80 1093.50 781.45
532759 Atlantaa T 2.00 45.70 43.55 44.85 43.42 43.57 -4.66 28144 12.28 125 41.89 73.17 27.50
505029 Atlas Cycles B 5.00 100.35 102.50 103.25 98.40 98.60 -1.74 941 0.95 97 96.67 172.45 62.99
500027 Atul A1 10.00 6133.80 6419.50 6419.50 6051.50 6058.30 -1.23 724 44.05 224 32.89 7793.00 4882.00
531795 Atul Auto B 5.00 461.55 461.65 461.65 457.00 458.20 -0.73 2123 9.75 149 47.09 693.00 407.05
500028 ATV Projects X 10.00 33.11 32.21 34.65 32.21 33.65 1.63 30278 10.17 221 23.21 51.00 27.55
532090 Atvo Enterp. X 1.00 15.66 15.97 16.45 15.52 15.56 -0.64 33857 5.34 72 1556.00 22.43 6.44
540611 AU Small F.B A1 10.00 925.75 928.55 928.55 917.70 919.25 -0.70 27639 254.67 1553 31.56 929.00 479.00
532668 Aurion.Sol. A1 10.00 1135.80 1156.95 1156.95 1101.80 1105.40 -2.68 5660 63.30 747 30.01 1909.80 1073.35
530233 Auro Labs. X 10.00 224.35 231.80 269.20 229.90 257.95 14.98 84030 211.98 1048 152.63 303.00 159.00
524804 Aurobindo Ph A1 1.00 1232.95 1226.05 1238.70 1204.75 1208.35 -2.00 18936 230.48 1328 20.69 1364.95 994.35
539289 Aurum PropTe B 5.00 165.55 169.00 169.00 162.65 164.50 -0.63 1224 2.00 64 -37.13 264.00 148.10
509009 Ausom Enterp B 10.00 101.95 103.90 103.90 100.25 102.00 0.05 1624 1.66 23 5.00 127.71 72.78
544505 Austere Syst M 10.00 56.00 52.00 58.85 52.00 57.67 2.98 22000 12.36 11 15.06 79.31 52.00
522005 Austin Engg. XT 10.00 146.70 146.70 146.70 139.40 140.15 -4.46 4920 6.89 53 11.16 225.00 136.00
539177 Authum Inv. A1 1.00 2725.10 2787.55 2787.55 2680.95 2708.10 -0.62 2735 74.14 394 11.46 3308.00 1333.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505010 Auto Axles B 10.00 1650.30 1641.15 1669.80 1638.00 1639.25 -0.67 153 2.52 70 15.76 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1830.05 1806.90 1848.80 1806.90 1826.60 -0.19 609 11.14 89 18.83 2469.90 936.00
531994 Auto Pins XT 10.00 168.90 177.00 177.00 161.05 174.95 3.58 285 0.48 19 397.61 270.10 96.00
520119 Auto.Stam&As B 10.00 514.60 516.55 522.65 512.10 512.90 -0.33 342 1.76 126 52.66 815.45 402.65
532797 Autoline Ind B 10.00 66.47 67.50 67.71 64.55 64.99 -2.23 7425 4.86 116 25.89 125.00 64.55
512277 Autoriders I XT 10.00 849.45 849.40 849.45 807.00 849.45 0.00 735 6.22 90 34.86 849.45 24.98
540649 Avadh Sugar B 10.00 384.40 386.65 389.85 383.10 385.35 0.25 1024 3.97 51 12.16 630.35 354.45
531310 Available Fi X 10.00 155.45 157.75 157.75 154.15 157.00 1.00 1736 2.71 53 1.41 378.15 150.15
543896 Avalon Tech A1 2.00 979.60 985.00 1029.00 985.00 1010.75 3.18 6786 68.69 634 77.16 1316.20 599.25
512149 Avance Tech. XT 1.00 1.27 1.33 1.33 1.21 1.21 -4.72 87295431 1128.59 20333 121.00 3.15 0.52
532406 Avantel Soft A1 2.00 157.65 158.90 163.40 157.70 159.35 1.08 82368 132.01 1005 125.47 215.00 90.32
512573 Avanti Feeds A1 1.00 842.80 839.90 857.75 822.05 848.40 0.66 193395 1629.61 8787 18.68 965.00 572.05
544337 Avax Apparel MT 10.00 215.00 218.00 223.00 218.00 223.00 3.72 2000 4.41 2 16.80 223.00 92.50
543737 Aveer Foods X 10.00 649.00 640.50 684.00 640.50 679.00 4.62 36 0.24 5 71.10 849.95 519.85
540376 Avenue Super A1 10.00 4027.50 4028.45 4100.00 4028.45 4083.40 1.39 18863 769.11 3280 97.25 4916.30 3337.10
543910 AVG Logistic B 10.00 204.05 205.30 206.80 202.00 202.95 -0.54 592 1.21 55 14.76 459.90 196.35
539288 AVI Polymers X 10.00 23.43 24.60 24.60 24.60 24.60 4.99 24558 6.04 44 3.30 24.60 9.90
523896 AVI Products XT 10.00 26.75 26.70 26.70 26.70 26.70 -0.19 100 0.03 1 -9.21 34.58 18.05
511589 Avonmore Cap B 1.00 18.54 19.29 19.29 18.11 18.79 1.35 8485 1.59 65 37.58 29.70 11.60
543512 Avro India B 10.00 130.25 129.90 131.25 127.10 127.10 -2.42 347 0.45 30 198.59 230.35 108.00
519105 AVT Natural B 1.00 70.04 70.63 70.93 68.32 69.42 -0.89 2856 2.00 106 17.23 83.91 51.00
544181 Awfis Space B 10.00 547.45 547.45 555.25 544.25 549.25 0.33 3814 20.95 224 75.03 808.30 537.65
543458 AWL Agri Bus A1 1.00 275.95 275.90 277.35 273.70 276.75 0.29 134905 371.72 3182 33.26 337.00 231.55
513642 Axel Polymer X 10.00 41.99 44.99 48.89 44.99 47.02 11.98 1872 0.88 22 26.42 63.49 27.72
532215 Axis Bank A1 2.00 1270.05 1276.95 1287.00 1263.00 1285.25 1.20 1253540 16055.13 17856 15.35 1287.00 934.00
533570 Axis Gold ET E 1.00 102.98 103.50 103.50 101.60 102.14 -0.82 18780 19.18 253 -- 112.07 63.27
532395 Axiscades Te T 5.00 1527.85 1534.80 1543.00 1477.60 1508.85 -1.24 9338 141.39 553 71.82 1778.55 421.05
544382 AxisN500V50 B 10.00 30.95 30.98 30.98 30.80 30.80 -0.48 614 0.19 7 -- 31.60 24.61
543347 AxisNifIT B 100.00 403.86 403.86 405.58 402.57 402.58 -0.32 326 1.32 11 -- 493.55 341.00
542285 Axita Cotton B 1.00 8.01 8.05 8.06 8.00 8.01 0.00 235787 18.90 246 -200.25 13.10 8.00
523850 Axtel Inds. X 10.00 465.15 465.00 471.70 465.00 465.05 -0.02 5983 27.93 216 37.47 550.00 370.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508933 AYM Syntex B 10.00 171.00 173.90 175.25 166.35 169.90 -0.64 159 0.27 25 679.60 323.90 157.00
504731 Azad (I) Mob X 10.00 158.60 160.15 161.20 158.00 158.70 0.06 10281 16.31 56 5290.00 176.80 86.90
544061 Azad Engg. A1 2.00 1671.45 1696.95 1758.75 1671.00 1740.25 4.12 29696 511.95 2310 1328.44 1928.00 1128.40
544177 Aztec Fluids MT 10.00 114.25 110.50 116.50 109.00 113.65 -0.53 10000 11.11 10 47.35 128.00 70.00