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 13/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 31.94 31.70 31.71 31.25 31.46 -1.50 31788 10.01 193 24.97 68.00 30.00
542012 A-1 T 10.00 1916.15 1820.35 1820.35 1820.35 1820.35 -5.00 3034 55.23 425 835.02 1916.15 342.00
532974 A.Birla Mone B 1.00 157.10 157.10 158.25 156.00 156.60 -0.32 1618 2.55 125 93.21 303.00 130.90
533292 A2Z Infra En B 10.00 18.00 18.05 18.45 17.25 17.48 -2.89 49123 8.84 143 31.78 26.86 12.32
543671 AAA Tech T 10.00 90.70 88.50 91.40 86.60 90.00 -0.77 1697 1.51 26 32.85 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 496.90 497.10 500.60 492.85 498.40 0.30 13158 65.29 724 39.62 547.75 340.50
530027 Aadi Inds. X 10.00 5.15 5.15 5.15 4.94 4.94 -4.08 12898 0.64 14 -27.44 8.41 4.49
524412 Aarey Drugs T 10.00 95.22 95.00 95.00 94.80 94.80 -0.44 11847 11.25 20 64.49 100.00 31.30
539562 Aarnav Fash. X 10.00 40.30 41.45 44.00 41.00 41.38 2.68 95018 40.17 226 18.72 75.50 33.26
542580 Aartech Solo B 5.00 51.23 51.47 52.12 50.51 50.89 -0.66 2641 1.35 121 61.31 105.57 50.10
524348 Aarti Drugs B 10.00 473.80 474.05 475.00 467.00 468.95 -1.02 7712 36.26 394 21.65 574.95 312.50
524208 Aarti Inds. A1 5.00 397.10 397.70 401.50 392.30 393.35 -0.94 73757 293.38 2468 48.99 494.00 347.35
543748 Aarti Pharma A1 5.00 759.50 750.35 772.25 742.05 746.65 -1.69 29610 224.69 1641 28.23 971.50 550.25
543210 Aarti Surfac B 10.00 465.80 468.80 475.30 464.55 464.55 -0.27 224 1.05 69 26.17 683.50 388.40
511764 Aastamang.Fi X 10.00 45.86 46.08 47.99 45.50 46.49 1.37 5185 2.42 30 8.71 55.00 26.50
541988 Aavas Financ A1 10.00 1703.60 1704.35 1774.95 1697.85 1737.35 1.98 7944 138.66 1247 28.03 2238.35 1518.00
540718 Aayush Art M 10.00 1021.80 1014.25 1023.50 1014.00 1023.00 0.12 39500 403.09 314 11366.67 1023.50 387.95
542863 AB Bank B 1.00 59.59 58.99 59.81 58.99 59.74 0.25 31 0.02 9 -- 61.00 47.83
540691 AB Capital A1 10.00 329.50 328.40 335.00 328.00 331.65 0.65 84269 279.94 1762 26.55 345.00 148.75
544522 AB Cotspin B 10.00 404.85 417.10 426.10 408.05 410.95 1.51 2626 10.88 171 65.02 508.00 379.65
544281 AB Infrabuil B 1.00 20.53 20.59 20.99 19.90 20.31 -1.07 93234 18.89 501 63.47 22.90 6.17
544403 AB Lifestyle B 10.00 130.00 129.60 136.10 128.75 134.40 3.38 147226 196.54 2854 -- 176.10 126.75
543474 AB Nifty50 B 1.00 30.08 30.15 30.20 29.96 30.08 0.00 4970 1.50 170 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 72.88 73.11 73.47 73.10 73.47 0.81 486 0.36 7 -- 77.20 58.70
500040 AB Real Est A1 10.00 1773.50 1767.00 1815.00 1735.65 1749.95 -1.33 3083 54.84 518 -91.86 2975.00 1564.80
540008 AB S&P Sen A1 1.00 84.93 84.88 84.88 84.88 84.88 -0.06 8 0.01 1 -- 87.65 70.90
523204 Aban Offshor T 2.00 35.95 36.28 36.50 35.66 36.07 0.33 14090 5.09 41 -0.19 72.31 34.60
512165 ABans Enterp X 2.00 31.90 34.99 34.99 31.81 32.85 2.98 936 0.31 29 12.17 44.80 25.00
543712 Abans Finl.S B 2.00 218.80 216.50 218.20 211.60 218.20 -0.27 299 0.64 46 9.03 388.00 166.00
531658 Abate AS Ind X 10.00 19.16 20.11 20.11 18.50 18.54 -3.24 191739 37.63 220 -370.80 26.20 7.37
500002 ABB India A1 2.00 4924.50 4943.95 4960.00 4896.00 4909.90 -0.30 7313 360.25 2050 58.98 7959.90 4590.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500488 Abbott (I) A1 10.00 29562.45 29605.05 29660.35 29300.00 29554.75 -0.03 415 122.44 225 41.62 35921.55 25260.20
520123 ABC India X 10.00 78.95 83.00 83.00 76.90 76.92 -2.57 1298 1.00 44 49.63 133.85 75.30
538952 Abhinav Leas X 1.00 1.25 1.30 1.30 1.30 1.30 4.00 4750 0.06 24 -14.44 2.20 1.11
538935 Abhishek Fin X 10.00 43.72 45.90 45.90 45.90 45.90 4.99 300 0.14 3 -- 75.60 39.36
539544 Abhishek Inf X 10.00 6.88 7.22 7.22 7.22 7.22 4.94 2291 0.17 7 -16.41 9.56 4.40
511756 Abirami Fin. Z 10.00 42.11 42.11 42.25 41.41 42.25 0.33 356 0.15 14 44.95 74.90 38.52
531161 ABM Knowledg XT 5.00 276.50 274.00 286.60 274.00 283.95 2.69 2059 5.83 78 38.48 325.00 121.80
544422 Abram Food MT 10.00 105.50 107.50 108.00 101.50 101.50 -3.79 4800 5.09 4 16.03 150.00 78.00
544500 Abril Paper M 10.00 42.97 41.77 41.77 41.77 41.77 -2.79 2000 0.84 1 23.60 56.90 37.75
543473 ABSHealthETF B 0.00 15.15 15.37 15.47 15.14 15.24 0.59 5987 0.92 52 -- 16.00 12.00
543374 ABSL AMC A1 5.00 738.20 740.90 756.90 737.10 750.45 1.66 13062 97.94 971 22.31 911.95 562.45
543575 ABSLNIF200MO B 10.00 32.29 32.10 32.41 32.10 32.24 -0.15 739 0.24 10 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 10.33 10.33 10.33 10.20 10.29 -0.39 3397 0.35 28 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 39.53 39.25 39.59 39.25 39.48 -0.13 1553 0.61 9 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 156.75 161.08 164.27 161.08 163.77 4.48 157890 258.14 1345 -- 189.93 84.75
500410 ACC A1 10.00 1853.50 1853.95 1860.00 1839.50 1844.10 -0.51 8652 160.18 1040 10.38 2324.95 1775.05
531533 Accedere X 10.00 79.50 79.50 79.50 76.10 79.50 0.00 35 0.03 6 283.93 103.96 62.40
517494 Accel X 2.00 15.84 15.99 15.99 14.50 15.49 -2.21 7439 1.15 78 39.72 24.80 13.56
532268 Accelya Sol. B 10.00 1342.60 1339.85 1342.90 1333.45 1340.50 -0.16 189 2.53 44 15.86 1621.90 1218.15
544598 Accuracy Shi B 1.00 6.49 6.52 6.64 6.41 6.42 -1.08 14176 0.91 303 37.76 7.92 6.00
544431 Ace Alpha T M 10.00 100.00 101.00 103.75 99.00 103.75 3.75 5000 5.08 5 17.12 138.00 77.10
539661 Ace Men Engg XT 10.00 90.22 91.15 91.15 85.75 88.60 -1.80 5929 5.19 72 -1476.67 101.00 53.35
531525 ACE Software X 10.00 288.10 288.00 318.00 288.00 313.80 8.92 73830 226.92 781 71.16 378.80 203.80
543499 Achyut Healt MT 1.00 5.64 5.60 5.60 5.40 5.57 -1.24 157500 8.75 4 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.56 1.53 1.59 1.47 1.57 0.64 851206 13.24 382 -78.50 3.05 1.31
539391 Acme Resourc Z 10.00 39.13 40.46 40.96 39.13 39.38 0.64 1850 0.75 19 38.23 84.05 36.01
544283 ACME Solar B 2.00 255.25 255.00 255.05 248.05 250.90 -1.70 101385 254.60 2417 21.74 324.25 167.55
530745 ACS Tech X 10.00 39.62 40.40 40.40 39.23 39.50 -0.30 200929 80.08 455 51.30 40.40 3.28
532762 Action Const A1 2.00 998.90 999.85 1007.00 986.10 988.20 -1.07 21440 213.47 2101 28.15 1599.55 917.10
541144 Active Cloth B 10.00 107.20 110.20 112.00 106.40 109.55 2.19 12800 13.95 150 14.97 161.20 82.55
543349 Acutaas Chem A1 5.00 1704.95 1704.95 1718.50 1679.45 1682.50 -1.32 4383 74.46 401 61.52 1867.25 919.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511359 Ad-Manum Fin X 10.00 63.87 65.00 65.70 63.00 63.00 -1.36 1099 0.70 26 4.68 108.95 60.00
539254 Adani Energy A1 10.00 1001.80 1002.90 1035.85 997.80 1020.95 1.91 84596 866.57 3605 54.39 1035.85 588.25
512599 Adani Enterp A1 1.00 2484.10 2500.00 2523.80 2467.85 2484.75 0.03 70226 1751.35 4681 36.60 2894.00 2026.90
541450 Adani Green A1 10.00 1071.70 1078.05 1088.00 1063.80 1076.55 0.45 327415 3532.76 8613 86.54 1519.00 758.00
532921 Adani Ports A1 2.00 1505.70 1515.00 1515.00 1488.25 1497.80 -0.52 122082 1834.88 5168 27.06 1515.00 993.85
533096 Adani Power A1 2.00 151.95 152.00 154.15 151.50 151.90 -0.03 1086301 1659.62 6687 24.34 182.75 86.17
542066 Adani Total A1 1.00 621.10 620.30 628.20 617.20 619.00 -0.34 80351 500.12 2502 108.79 862.15 533.00
526711 Adarsh Plant XT 10.00 28.34 28.62 28.62 26.93 26.93 -4.98 853 0.24 10 -26.66 44.90 23.21
523411 ADC (I) Com. XT 10.00 1386.70 1317.40 1400.00 1317.40 1323.40 -4.56 10454 138.97 443 33.71 2090.00 901.25
539506 Adcon Capita XT 1.00 0.81 0.83 0.85 0.77 0.85 4.94 1459340 12.05 694 6.54 1.14 0.51
544435 Adcounty Med MT 10.00 197.00 190.00 190.00 187.15 187.15 -5.00 44800 83.87 24 30.63 282.00 113.00
541865 Add-Shop ERe B 10.00 9.12 8.87 9.20 8.71 8.91 -2.30 29501 2.62 205 14.61 16.27 7.62
507852 Addi Inds. X 5.00 110.25 111.05 120.00 110.00 110.50 0.23 1007 1.12 61 29.16 141.25 36.35
543309 Adeshwar Med M 10.00 18.31 16.25 16.25 16.25 16.25 -11.25 6000 0.98 1 11.69 26.50 15.00
519183 ADF Foods B 2.00 222.95 222.20 222.60 215.00 216.30 -2.98 6259 13.73 308 30.94 352.50 198.40
531286 Adhata Globa X 10.00 31.57 33.14 33.14 33.14 33.14 4.97 31 0.01 1 -42.49 60.00 10.51
539189 Adhbhut Infr X 10.00 18.56 18.89 18.89 16.19 17.56 -5.39 247 0.04 19 -19.09 24.20 14.20
514113 Adinath Text XT 10.00 24.95 24.95 26.19 24.95 26.11 4.65 3559 0.93 28 261.10 43.39 15.46
543574 AdiNiftyQLIT B 10.00 22.15 22.24 22.25 22.08 22.12 -0.14 3459 0.77 31 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 80.93 80.99 80.99 79.19 79.53 -1.73 338776 269.69 2472 -17.87 110.08 72.05
544466 Aditya Infot B 1.00 1496.85 1540.60 1646.50 1540.60 1646.50 10.00 278083 4535.24 5970 54.92 1646.50 1014.65
513513 Aditya Ispat X 10.00 9.32 9.58 9.59 9.50 9.50 1.93 4097 0.39 21 -4.28 12.33 8.26
521141 Aditya Spin. X 10.00 20.69 20.50 24.50 20.50 22.38 8.17 7041 1.57 50 -17.08 33.50 19.00
540205 Aditya Visio A1 1.00 535.30 532.75 543.60 518.10 535.25 -0.01 10914 57.68 844 63.72 598.10 328.25
543269 Adjia Tech MS 10.00 48.60 51.00 51.00 49.10 49.10 1.03 4800 2.39 3 213.48 51.00 40.00
524604 Adline Chem P 10.00 12.78 12.50 12.50 12.15 12.29 -3.83 500 0.06 5 -245.80 23.75 9.40
523120 Ador Multipr XT 10.00 114.40 115.00 116.00 109.00 112.02 -2.08 9710 11.03 209 -30.19 118.80 23.45
517041 Ador Welding B 10.00 1018.20 1020.00 1030.20 1020.00 1021.70 0.34 136 1.39 34 32.58 1258.85 777.00
532172 Adroit Info. B 10.00 11.10 11.11 11.34 11.11 11.15 0.45 683 0.08 12 44.60 23.95 9.52
544185 Adtech Syst. X 10.00 74.81 74.85 82.90 74.00 79.11 5.75 8932 7.07 94 20.49 116.90 55.65
543230 Advait Infra B 10.00 1717.70 1717.70 1747.00 1712.00 1732.30 0.85 11159 193.34 904 55.93 2419.00 1020.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544562 Advance Agro B 10.00 142.15 143.05 147.50 136.95 138.45 -2.60 189717 272.20 1797 34.70 154.00 100.10
521048 Advance Life X 10.00 24.90 26.20 26.20 24.10 25.08 0.72 35 0.01 13 22.59 59.91 23.00
534612 Advance Metr X 5.00 24.57 24.45 24.85 23.72 24.11 -1.87 6301 1.52 53 -4.31 45.85 22.11
540025 Advanced Enz A1 2.00 331.05 340.00 353.05 337.70 341.05 3.02 99287 343.94 2408 25.90 411.80 257.85
523269 Advani Hotel B 2.00 55.84 55.95 57.15 55.69 56.05 0.38 5363 3.00 293 20.91 74.50 50.12
544446 Advent Hotel T 10.00 10.00 310.00 325.45 300.00 325.45 3154.50 21752 68.35 331 -- 325.45 300.00
539773 Advik Cap. X 1.00 1.39 1.38 1.40 1.35 1.38 -0.72 790259 10.81 635 11.50 2.40 1.23
500003 Aegis Logis. A1 1.00 799.60 798.50 808.00 790.00 802.00 0.30 25506 203.94 1888 39.28 1035.70 610.50
544407 Aegis Vopak B 10.00 270.55 270.00 274.00 266.80 272.20 0.61 10346 28.02 616 166.99 302.00 220.00
544213 Aelea Commod M 10.00 184.80 178.05 182.00 178.05 178.85 -3.22 21600 38.76 32 29.81 344.00 148.25
524594 Aeonx Digit X 10.00 186.00 186.00 186.00 183.00 183.10 -1.56 7858 14.38 55 28.08 323.30 120.75
511076 Aeroflex Ent B 2.00 89.19 90.00 93.00 86.38 90.06 0.98 5822 5.14 140 20.33 125.00 70.10
543972 Aeroflex Ind B 2.00 184.00 183.00 188.00 183.00 185.00 0.54 7581 14.08 181 79.40 271.60 145.05
543743 Aeroflex Neu B 10.00 80.30 81.00 83.55 75.84 78.12 -2.71 10765 8.59 361 137.05 125.00 65.00
534733 Aerpace Inds X 1.00 20.39 19.70 20.20 19.22 19.81 -2.84 337556 66.54 651 -31.44 52.00 18.14
543534 Aether Inds. A1 10.00 743.20 743.95 802.50 739.95 773.80 4.12 114338 892.99 4778 58.44 936.50 723.15
544224 Afcom Holdg. M 10.00 812.50 900.00 900.00 840.00 878.05 8.07 317400 2778.69 1476 25.82 1268.95 435.00
544280 Afcons Infra B 10.00 421.25 412.00 417.50 408.55 415.10 -1.46 42467 175.23 1376 33.94 570.00 382.40
542752 Affle 3I A1 2.00 1775.75 1797.05 1797.05 1730.00 1735.50 -2.27 11322 198.04 1753 58.24 2186.80 1221.05
541402 Affordable R B 10.00 235.75 232.55 236.40 230.55 232.60 -1.34 2878 6.72 142 172.30 700.00 218.60
506579 AG Ventures B 10.00 155.85 154.80 157.00 152.20 156.20 0.22 6165 9.61 159 25.56 329.05 151.00
530765 Agarwal Fort X 10.00 22.99 22.00 22.00 21.85 21.85 -4.96 246 0.05 6 42.84 26.00 16.57
531921 Agarwal Indl B 10.00 844.45 839.75 858.00 819.60 835.20 -1.10 600 5.00 61 13.93 1383.15 767.05
500187 AGI Greenpac A1 2.00 793.15 790.20 795.15 780.00 781.80 -1.43 3807 29.94 370 14.37 1300.00 600.00
539042 AGI Infra B 1.00 255.70 262.00 262.00 254.50 256.30 0.23 22844 58.59 327 43.37 299.00 137.10
516020 Agio Paper XT 10.00 6.75 6.70 6.70 6.68 6.68 -1.04 1284 0.09 7 -6.68 8.20 3.90
537292 Agri-Tech B 10.00 128.15 129.45 129.45 127.45 128.45 0.23 191 0.25 41 -29.67 228.45 121.35
539546 Agribio Spir X 10.00 218.55 217.50 219.00 215.00 218.00 -0.25 8624 18.78 24 64.50 238.00 88.50
543451 AGS Transact Z 10.00 4.13 4.07 4.31 4.07 4.20 1.69 22978 0.97 97 -0.32 84.95 3.85
543941 Ahasolar Tec M 10.00 98.50 95.50 95.50 95.50 95.50 -3.05 400 0.38 1 42.63 284.95 85.65
532811 Ahluwalia Co B 2.00 885.95 866.75 889.55 866.75 880.75 -0.59 2060 18.20 249 26.53 1175.00 620.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522273 Ahmed.Steelc X 10.00 187.50 183.90 192.75 183.90 185.00 -1.33 7902 14.70 94 8.92 336.30 172.00
532806 AI Champdany X 5.00 50.23 52.60 52.60 49.01 49.39 -1.67 155 0.08 31 -3.37 65.70 37.20
532683 AIA Engineer A1 2.00 3602.95 3615.80 3716.05 3602.35 3700.10 2.70 28722 1061.05 640 30.96 3779.15 3000.60
524288 Aimco Pest. X 10.00 69.15 68.56 71.95 68.09 71.04 2.73 823 0.59 48 -9.67 118.50 64.00
531439 AION-Tech B 10.00 56.60 56.60 57.92 56.20 57.56 1.70 2590 1.48 145 37.62 86.00 46.00
543811 Airan B 2.00 22.02 22.46 22.46 22.00 22.03 0.05 22806 5.05 181 -2203.00 40.50 21.80
544516 Airfloa Rail M 10.00 368.60 372.00 394.00 359.00 389.70 5.72 370000 1412.95 336 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2566.90 2513.70 2569.50 2513.70 2547.80 -0.74 938 23.91 210 32.70 3115.00 2022.05
519216 Ajanta Soya X 2.00 31.01 31.70 33.24 30.85 32.53 4.90 89814 28.99 448 10.67 58.76 23.75
544356 AJAX Engg. B 1.00 574.45 579.35 579.35 568.50 576.25 0.31 1248 7.15 133 26.80 756.75 550.60
544425 AJC Jewel Mf M 10.00 97.00 96.00 96.00 95.20 95.98 -1.05 14400 13.79 10 17.97 111.00 79.61
511692 Ajcon Global X 1.00 8.37 8.62 8.62 8.15 8.60 2.75 6248 0.53 64 -286.67 14.46 4.26
513349 Ajmera Realt B 10.00 1001.85 1002.55 1006.20 983.00 990.40 -1.14 1809 18.01 128 30.50 1225.80 682.75
530499 AK Capital X 10.00 1360.55 1378.65 1428.05 1341.30 1391.10 2.25 18896 263.02 428 9.62 1470.00 896.30
530621 Akar Auto In X 5.00 177.10 184.45 184.50 173.20 174.10 -1.69 4969 8.81 85 27.90 204.60 87.10
542020 AKI India B 2.00 8.00 8.01 8.30 7.92 8.30 3.75 1680 0.13 23 55.33 20.45 6.96
544200 Akme Fintrad B 1.00 7.44 7.46 7.60 7.41 7.48 0.54 137624 10.28 269 9.35 11.03 6.37
532351 Aksh Optifib B 5.00 7.20 7.12 7.38 7.11 7.17 -0.42 62747 4.52 435 -5.60 14.96 7.00
541303 Akshar Spint T 1.00 0.56 0.56 0.57 0.55 0.56 0.00 148569 0.82 59 -7.00 0.81 0.49
524598 Aksharchem B 10.00 251.00 249.95 249.95 243.50 247.60 -1.35 27 0.07 12 8.71 369.30 193.00
544222 Akums Drugs B 2.00 453.15 451.00 454.60 435.90 437.10 -3.54 20342 90.35 1075 -1681.15 706.00 407.40
500710 Akzo Nobel A1 10.00 3312.50 3318.60 3354.95 3312.05 3349.95 1.13 1883 62.85 247 7.66 3942.15 3045.95
535916 Alacrity Sec B 10.00 53.16 54.00 55.00 52.00 54.50 2.52 52739 28.63 106 22.15 188.00 52.00
539115 Alan Scott E XT 10.00 295.00 289.10 299.40 289.10 299.40 1.49 986 2.85 16 -152.76 344.65 92.00
531082 Alankit B 1.00 11.86 12.10 12.10 11.70 11.76 -0.84 8040 0.96 191 17.04 25.60 11.26
524075 Albert David B 10.00 876.65 870.00 870.00 823.00 825.75 -5.81 497 4.16 108 -31.27 1537.20 763.90
506235 Alembic B 2.00 99.77 101.28 103.00 100.36 100.97 1.20 17602 17.92 316 8.00 153.44 85.55
533573 Alembic Phar A1 2.00 917.10 916.40 930.70 913.25 917.30 0.02 2742 25.26 473 28.42 1122.40 725.60
511463 Alexander St X 10.00 10.72 11.07 11.07 10.37 10.81 0.84 4956 0.53 72 -216.20 18.90 9.57
530973 Alfa ICA (I) X 10.00 82.44 82.44 82.44 82.44 82.44 0.00 24 0.02 1 22.34 123.00 67.50
517546 Alfa Transfo X 10.00 52.53 52.66 52.89 51.01 51.45 -2.06 8354 4.32 133 54.73 143.90 50.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531156 Alfavision O X 1.00 6.12 6.20 6.20 6.08 6.09 -0.49 1396 0.08 32 -8.83 17.95 5.80
505216 Alfred Herb. XT 10.00 2942.50 2942.50 3089.60 2928.00 3064.95 4.16 188 5.66 52 0.55 3974.00 1770.00
505725 Algoquant F B 1.00 64.75 65.90 66.80 64.14 66.35 2.47 45728 30.01 448 82.94 91.70 43.70
531147 Alicon Cast. B 5.00 880.20 892.70 900.25 876.55 883.10 0.33 191 1.70 54 43.18 1238.95 541.00
543322 Alivus Life A1 2.00 909.30 891.05 914.50 891.05 903.25 -0.67 2707 24.51 230 20.89 1259.75 827.10
533029 Alkali Metal B 10.00 85.58 88.00 89.15 87.02 87.65 2.42 1357 1.19 72 -33.84 124.95 75.26
539523 Alkem Labora A1 2.00 5765.05 5701.95 5867.50 5688.15 5722.20 -0.74 11478 665.54 3153 29.94 5867.50 4498.90
543453 Alkosign M 10.00 74.55 79.00 79.00 77.00 77.00 3.29 2250 1.76 2 22.06 96.66 46.00
506767 Alkyl Amines A1 2.00 1791.80 1792.00 1807.75 1767.90 1777.50 -0.80 2209 39.60 477 45.16 2448.80 1509.20
544479 All Time Pla B 2.00 281.60 281.60 281.60 274.10 275.45 -2.18 11293 31.21 297 38.15 334.80 256.55
532749 Allcargo Log T 2.00 11.88 11.88 12.47 11.88 12.47 4.97 196144 23.98 767 -17.56 28.22 11.20
543954 Allcargo Ter B 2.00 34.51 34.45 37.34 34.31 36.98 7.16 68410 24.65 749 30.56 42.97 19.61
532633 Alldigi Tech B 10.00 898.10 903.60 903.60 888.75 888.75 -1.04 4 0.04 4 18.89 1112.10 836.05
534064 Alliance I.M X 1.00 1.87 1.87 1.92 1.82 1.89 1.07 122670 2.31 261 -0.98 11.90 1.70
544203 Allied Blend A1 2.00 636.40 643.80 644.55 624.80 625.35 -1.74 33854 214.04 1525 68.05 719.95 278.90
532875 Allied Digit B 5.00 173.00 170.00 177.00 170.00 170.55 -1.42 5110 8.76 182 24.09 287.60 147.50
531400 Almondz Glob B 1.00 18.20 18.56 18.56 17.72 17.90 -1.65 1386 0.25 57 16.27 34.57 16.68
521070 Alok Inds. A1 1.00 17.20 17.27 17.48 17.16 17.27 0.41 549164 95.10 1673 -12.61 24.55 13.90
532878 Alpa Lab. B 10.00 84.95 85.66 86.20 85.00 85.60 0.77 724 0.62 56 6.86 137.40 79.80
526397 Alphageo (I) B 10.00 250.10 250.10 256.05 250.10 252.75 1.06 487 1.24 50 -17.76 521.80 216.50
542770 Alphalogic T B 5.00 68.30 68.31 68.31 64.80 66.75 -2.27 9151 6.07 218 85.58 146.90 64.27
526519 Alpine Hsg. X 10.00 137.00 139.80 139.90 134.15 136.75 -0.18 828 1.14 18 46.36 181.00 93.80
530715 Alps Inds. B 10.00 2.02 2.07 2.07 2.02 2.05 1.49 3780 0.08 20 -0.12 4.05 1.66
539277 Alstone Text X 1.00 0.32 0.31 0.31 0.31 0.31 -3.13 19284725 59.78 3572 -- 0.92 0.31
524634 Alufluoride X 10.00 445.40 442.00 457.70 442.00 445.45 0.01 3556 15.88 170 18.75 544.40 375.50
506597 Amal X 10.00 692.45 699.00 705.00 663.70 668.60 -3.44 6268 42.62 541 21.31 1148.00 405.25
501622 Amalgam.Elec X 5.00 80.90 80.90 80.90 80.90 80.90 0.00 21 0.02 2 -132.62 110.50 46.55
544502 Amanta Healt B 10.00 122.90 121.10 123.25 116.80 118.75 -3.38 3244 3.92 110 43.98 154.85 116.80
500008 Amara Raja E A1 1.00 963.70 964.10 973.15 961.75 967.00 0.34 14197 137.27 1237 19.63 1360.00 805.05
521097 Amarjothi Sp X 10.00 146.45 146.70 148.90 146.70 147.60 0.79 1368 2.01 24 8.09 239.70 141.50
538465 Amarnath Sec X 10.00 13.06 12.81 12.87 12.81 12.87 -1.45 1000 0.13 11 20.43 30.39 10.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539196 Amba Enterp. X 5.00 159.95 160.35 165.00 160.30 162.90 1.84 8470 13.85 94 27.42 238.00 137.65
519471 Ambar Protei X 10.00 290.05 305.00 305.00 291.05 296.45 2.21 220 0.66 13 21.18 432.85 167.65
540902 Amber Enterp A1 10.00 7199.95 7199.05 7211.00 7095.00 7128.60 -0.99 4867 348.27 1257 112.39 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.57 25.46 25.71 25.46 25.71 0.55 236 0.06 9 85.70 36.99 23.30
531978 Ambika Cotto B 10.00 1324.90 1324.90 1324.90 1304.00 1305.15 -1.49 211 2.77 72 12.04 1824.00 1277.05
526439 Ambitious Pl XT 10.00 11.59 11.82 11.82 11.82 11.82 1.98 101 0.01 2 84.43 17.13 9.00
543678 Ambo Argitec M 10.00 48.63 49.00 49.50 49.00 49.50 1.79 3000 1.48 3 64.29 111.20 37.25
500425 Ambuja Cemen A1 2.00 562.40 563.80 566.35 558.15 559.25 -0.56 23753 133.53 754 24.37 625.00 452.90
530133 Amco India X 10.00 77.12 77.15 79.98 76.00 76.60 -0.67 1638 1.25 27 27.85 107.00 62.22
532828 AMD Inds B 10.00 59.83 59.83 59.83 56.44 56.96 -4.80 1952 1.14 179 -87.63 70.70 39.00
544555 Ameenji Rubb MT 10.00 145.90 152.00 153.15 152.00 153.15 4.97 62400 95.45 37 21.51 162.85 96.05
531681 Amerise Bio X 1.00 0.60 0.61 0.61 0.60 0.60 0.00 64291 0.39 39 60.00 1.45 0.55
513117 Amforge Inds X 2.00 8.87 8.91 9.40 8.91 9.05 2.03 2310 0.21 25 32.32 15.50 7.26
544037 Amic Forging M 10.00 1564.65 1573.95 1600.00 1562.00 1591.25 1.70 23900 380.07 180 183.32 1749.90 850.00
541771 Amin Tannery X 1.00 1.96 2.00 2.09 1.94 1.96 0.00 9923 0.19 42 65.33 3.03 1.80
506248 Amines&Plast B 2.00 203.00 206.90 208.85 201.05 203.60 0.30 902 1.84 87 28.16 349.90 185.35
531300 Amit Intl. Z 10.00 4.20 4.41 4.41 4.00 4.39 4.52 228311 9.34 49 62.71 5.46 3.00
531557 Amit Secur. XT 10.00 59.52 58.33 58.33 58.33 58.33 -2.00 130 0.08 4 48.21 67.16 6.00
500343 AMJ Land Hol B 2.00 53.83 51.00 54.78 51.00 53.64 -0.35 896 0.48 55 10.48 76.00 40.31
544169 Amkay Prod. M 10.00 48.00 48.00 48.00 48.00 48.00 0.00 2000 0.96 1 27.12 68.65 36.00
526241 Amrapali Ind X 5.00 15.27 15.16 16.00 15.16 15.65 2.49 2922 0.46 37 46.03 20.23 14.05
531991 Amraworld Ag X 1.00 0.80 0.81 0.81 0.78 0.79 -1.25 163584 1.29 193 -1.58 1.68 0.73
590006 Amrutanjan B 1.00 711.05 716.65 723.40 710.00 710.80 -0.04 1168 8.38 94 36.23 829.00 548.05
544353 Amwill Healt M 10.00 50.01 50.01 50.70 49.35 50.49 0.96 6000 3.02 5 8.05 104.90 48.01
543415 Anand Rathi A1 5.00 3098.85 3097.95 3097.95 3022.75 3070.20 -0.92 7366 225.22 1226 74.21 3323.85 1586.05
542721 Anand Rayons T 10.00 412.65 414.30 422.00 405.00 419.95 1.77 6592 27.37 77 153.83 470.00 43.63
515055 Anant Raj A1 2.00 619.75 620.00 623.95 611.30 616.10 -0.59 55218 341.19 1377 44.97 947.25 366.15
544579 Anantam High IF 100.00 105.43 105.25 106.25 105.25 105.27 -0.15 724 0.76 21 -- 114.00 103.00
532141 Andhra Cem. T 10.00 80.02 81.62 81.62 76.45 78.84 -1.47 1656 1.28 32 -4.40 109.80 48.25
502330 Andhra Paper B 2.00 71.65 71.80 72.54 71.40 71.46 -0.27 6170 4.42 98 69.38 107.76 65.70
500012 Andhra Petro X 10.00 51.69 52.34 52.34 51.70 51.91 0.43 26142 13.57 236 -12.02 82.00 47.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590062 Andhra Sugar B 2.00 82.36 82.50 82.60 81.23 81.58 -0.95 956 0.79 22 17.58 103.85 64.86
526173 Andrew Yule B 2.00 25.60 25.30 25.87 25.30 25.61 0.04 63412 16.29 373 62.46 44.35 22.65
540694 ANG Lifesci. B 10.00 30.57 29.66 31.43 29.05 29.75 -2.68 5389 1.61 63 -3.42 49.98 21.03
543235 Angel One A1 10.00 2681.70 2684.95 2767.00 2668.60 2713.90 1.20 86714 2364.37 7769 31.51 3502.60 1942.00
519383 Anik Inds. B 10.00 75.26 75.38 76.49 74.49 76.49 1.63 600 0.45 12 94.43 131.90 61.20
530705 Anirit Ven. XT 10.00 85.86 87.57 87.57 84.15 84.15 -1.99 26 0.02 4 -30.94 186.90 52.58
531878 Anjani Fin. X 10.00 12.69 12.67 12.67 12.36 12.36 -2.60 112 0.01 11 19.31 15.90 9.50
511153 Anjani Foods X 2.00 26.95 26.95 27.00 25.12 26.63 -1.19 4451 1.15 50 110.96 39.99 21.00
518091 Anjani Portl B 10.00 121.40 123.85 125.35 122.00 123.95 2.10 1604 1.97 88 -5.58 186.95 96.00
531223 Anjani Synth X 10.00 22.56 23.00 23.50 22.26 22.95 1.73 4274 0.98 51 9.11 58.25 22.15
531673 Anka (I) XT 10.00 59.10 58.00 58.00 57.92 57.92 -2.00 1112 0.64 17 -1158.40 71.11 13.05
532870 Ankit Metal Z 10.00 1.70 1.75 1.75 1.64 1.73 1.76 4600 0.08 10 -0.10 5.01 1.64
544497 Anlon Health T 10.00 141.25 146.70 146.70 138.00 142.45 0.85 9095 12.76 93 36.90 149.50 86.98
542437 Anmol B 10.00 15.68 16.05 16.17 15.55 16.15 3.00 7274 1.14 99 10.56 30.30 14.05
530799 Anna Infra. X 10.00 30.90 30.87 31.99 29.36 29.42 -4.79 355 0.10 11 21.47 39.15 19.86
538539 Annvrridhhi X 10.00 11.81 11.89 12.00 11.31 11.78 -0.25 21891 2.56 153 -15.50 24.43 8.49
523007 Ansal Build. X 10.00 113.05 116.30 135.65 116.30 135.65 19.99 16153 21.34 145 9.28 192.10 95.40
507828 Ansal Hsg. X 10.00 10.00 10.20 10.39 9.57 10.21 2.10 93780 9.40 227 -2.99 18.82 8.30
500013 Ansal Proper Z 5.00 3.94 3.94 3.94 3.87 3.88 -1.52 13985 0.55 31 -0.38 12.54 3.65
530075 Antelopus Se B 10.00 540.50 560.00 560.00 532.00 541.30 0.15 10524 57.09 187 33.79 944.15 474.65
544449 Anthem Bio B 2.00 686.25 686.90 710.50 684.65 698.25 1.75 33619 236.36 1686 104.69 873.25 668.00
543254 Anthony Wast B 5.00 491.00 492.00 509.50 492.00 500.55 1.95 7628 38.49 215 16.29 699.80 460.65
538833 Anubhav Infr X 10.00 14.96 15.35 15.44 14.11 14.20 -5.08 13210 2.02 49 48.97 24.88 12.26
506260 Anuh Pharma B 5.00 82.68 80.02 83.54 80.02 82.61 -0.08 824 0.67 58 21.40 121.00 74.02
542460 Anup Engg. A1 10.00 2417.80 2424.00 2462.35 2417.60 2449.90 1.33 3025 73.95 409 40.87 3857.55 2205.00
530109 Anupam Finse X 1.00 2.24 2.46 2.46 2.32 2.46 9.82 1858245 45.33 660 35.14 3.36 1.25
543275 Anupam Rasay A1 10.00 1070.85 1069.00 1076.80 1063.70 1073.90 0.28 1672 17.88 222 80.87 1196.40 600.95
542865 Anuroop Pack B 10.00 13.79 13.76 14.50 13.15 13.89 0.73 44954 6.11 111 3.47 36.40 12.31
532259 Apar Inds. A1 10.00 8978.95 8980.55 9033.00 8785.00 8858.10 -1.35 4041 358.82 899 37.87 11797.35 4270.00
523694 Apcotex Inds B 2.00 409.30 405.35 415.50 401.85 405.00 -1.05 3186 13.00 117 56.02 443.35 286.65
544111 Apeejay Surr B 1.00 139.55 140.00 143.90 140.00 143.15 2.58 12460 17.72 202 63.62 208.40 128.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540692 Apex Frozen B 10.00 267.80 270.20 294.80 265.00 286.30 6.91 71877 205.06 2088 39.38 294.80 179.20
533758 APL Apollo A1 2.00 1796.40 1792.05 1802.90 1758.95 1765.00 -1.75 10052 178.92 1292 46.73 1935.00 1273.30
517096 Aplab XT 10.00 88.89 87.12 87.12 87.12 87.12 -1.99 527 0.46 7 100.14 93.00 28.24
523537 APM Inds. X 2.00 39.88 39.65 40.28 39.40 39.43 -1.13 2556 1.02 24 106.57 57.80 31.00
512437 Apollo Finve X 10.00 424.85 437.25 499.00 402.00 462.65 8.90 3232 15.18 164 26.54 909.00 390.50
508869 Apollo Hosp. A1 5.00 7501.75 7500.00 7510.75 7425.00 7439.90 -0.82 10875 811.46 2355 63.98 8099.00 6002.15
540879 Apollo Micro A1 1.00 281.65 281.65 285.60 276.35 279.45 -0.78 475291 1336.00 7042 114.53 354.65 90.40
531761 Apollo Pipes B 10.00 300.25 302.15 303.00 297.50 298.25 -0.67 3163 9.53 141 53.35 510.80 288.05
500877 Apollo Tyres A1 1.00 532.50 534.40 539.80 532.30 536.20 0.69 79563 426.78 3031 40.93 557.15 368.00
539545 Apoorva Leas X 10.00 38.19 38.19 38.19 37.85 38.19 0.00 201 0.08 5 545.57 68.00 27.91
506979 Apt Packg. X 10.00 99.00 99.00 99.00 94.05 94.05 -5.00 83 0.08 6 200.11 101.00 40.75
532475 Aptech B 10.00 104.80 105.45 112.95 103.00 104.05 -0.72 23472 25.07 617 27.82 202.70 103.00
544529 Aptus Pharma MT 10.00 168.35 165.00 167.70 159.95 159.95 -4.99 70000 113.06 35 35.39 168.35 80.80
543335 Aptus Val.Ho A1 2.00 283.35 287.85 289.15 282.90 287.25 1.38 49612 141.76 1488 17.06 364.85 267.75
544530 ARathi Share B 5.00 651.30 671.60 683.00 645.30 669.90 2.86 110026 733.97 3195 40.55 683.00 432.00
512344 Aravali Sec. X 10.00 4.17 4.35 4.35 4.17 4.17 0.00 654 0.03 6 -26.06 7.37 3.44
540135 ARC Finance X 1.00 0.75 0.75 0.76 0.74 0.74 -1.33 1791563 13.38 1108 -- 2.80 0.70
520121 Arcee Inds. X 10.00 6.55 6.55 6.55 6.55 6.55 0.00 10 0.00 4 -34.47 8.30 4.43
543657 Archean Chem A1 2.00 632.70 630.80 638.50 625.30 630.45 -0.36 2151 13.63 163 49.41 730.45 409.00
543231 Archidply De B 10.00 84.40 84.29 84.29 80.56 81.00 -4.03 18 0.01 7 352.17 121.40 62.10
532994 Archidply In B 10.00 99.36 100.00 100.86 95.43 96.96 -2.42 696 0.69 37 140.52 131.80 78.61
532212 Archies B 2.00 19.96 20.00 20.00 19.50 19.90 -0.30 166 0.03 21 -497.50 27.20 14.72
524640 Archit Org. X 10.00 44.49 44.99 45.90 43.80 44.93 0.99 15955 7.15 69 28.08 51.45 34.20
543993 ARCL Organic X 10.00 351.95 359.00 387.10 359.00 377.70 7.32 56355 215.04 713 16.25 387.10 163.05
539151 Arfin T 1.00 57.99 57.50 58.15 57.11 57.75 -0.41 11437 6.60 45 137.50 58.70 23.06
532935 Aries Agro B 10.00 375.20 376.20 383.00 359.35 362.65 -3.34 3341 12.34 197 12.81 459.00 215.60
530267 Arigato Univ X 10.00 42.96 42.96 42.96 40.85 41.35 -3.75 40 0.02 3 -7.23 119.70 33.00
531553 Arihant Aven X 10.00 18.53 18.16 18.77 17.86 18.01 -2.81 110 0.02 27 -23.09 27.12 15.55
511605 Arihant Cap. B 1.00 98.20 97.45 105.15 97.45 102.95 4.84 119881 123.02 914 23.45 120.35 56.31
531381 Arihant Foun X 10.00 1066.05 1079.95 1079.95 1035.40 1042.50 -2.21 2130 22.26 54 20.98 1513.40 590.90
531017 Arihant Sec. X 10.00 23.84 25.00 25.00 23.50 24.14 1.26 328 0.08 13 -29.44 38.00 19.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506194 Arihant Supe B 10.00 392.20 379.95 385.80 377.10 385.20 -1.78 1473 5.63 89 26.62 555.00 327.25
531677 Aris Intnl. XT 10.00 527.00 501.00 501.50 500.65 500.95 -4.94 229 1.15 14 945.19 617.00 69.86
544419 Arisinfra So B 2.00 155.85 156.90 156.90 151.60 152.70 -2.02 185675 284.15 1972 -66.39 209.10 135.80
544261 Arkade Devel B 10.00 166.25 166.90 167.30 163.90 164.15 -1.26 10406 17.23 186 24.80 213.30 128.30
531179 Arman Finl.S B 10.00 1628.05 1640.15 1642.30 1614.00 1627.70 -0.02 727 11.81 110 276.35 1849.95 1111.00
538556 Arman Holdin XT 10.00 86.90 85.50 85.50 85.08 85.08 -2.09 142 0.12 4 500.47 113.35 52.51
537069 Arnold Hold X 10.00 21.48 21.89 22.60 20.99 21.69 0.98 3528 0.76 64 13.56 50.88 20.00
513729 Aro Granite B 10.00 33.13 33.40 33.90 32.37 33.25 0.36 1141 0.38 104 -21.04 55.00 32.00
516064 Arrow Greent B 10.00 571.30 580.00 580.00 557.35 558.85 -2.18 1072 6.05 122 15.66 963.15 491.50
544025 Arrowhead Se M 10.00 83.00 81.35 81.35 80.00 80.00 -3.61 1200 0.97 2 8.85 154.80 67.40
506074 Arshiya Z 2.00 1.80 1.78 1.87 1.72 1.76 -2.22 33203 0.58 21 -0.02 4.63 1.61
531297 Artefact Pro X 10.00 61.88 63.84 64.00 62.36 63.92 3.30 4017 2.56 31 6.63 89.74 52.00
542670 Artemis Elec X 1.00 23.63 25.40 25.50 23.65 24.38 3.17 99114 24.34 298 54.18 33.50 16.50
542919 Artemis Medi B 1.00 269.20 269.05 278.00 267.40 272.50 1.23 16427 44.93 390 39.96 348.30 208.75
526443 Artificial E XT 10.00 181.10 190.15 190.15 182.00 190.15 5.00 742319 1410.20 2965 25.19 440.60 83.43
500016 Aruna Hotels X 10.00 8.31 9.15 9.15 8.20 8.67 4.33 40061 3.60 91 8.58 12.80 7.75
526935 Arunis Abode XT 10.00 113.05 115.29 115.31 115.29 115.31 2.00 443425 511.29 274 111.95 115.31 3.30
530881 Arunjyoti Bi XT 1.00 11.68 11.45 11.45 11.45 11.45 -1.97 345 0.04 13 -95.42 20.95 5.05
500101 Arvind A1 10.00 332.45 332.50 349.00 331.20 343.90 3.44 57741 196.46 1994 21.93 450.40 271.55
542484 Arvind Fashn A1 4.00 503.00 503.10 509.35 497.00 498.80 -0.83 7340 36.91 616 -405.53 585.00 338.00
539301 Arvind Smart B 10.00 608.85 604.35 609.65 604.35 606.05 -0.46 637 3.86 61 30.14 1024.35 580.25
538716 Aryaman Cap. T 10.00 558.95 531.05 531.05 531.05 531.05 -4.99 258 1.37 36 18.31 753.85 214.00
530245 Aryaman Fin. XT 10.00 739.60 758.00 758.00 725.00 746.00 0.87 1166 8.51 42 24.10 1100.00 387.05
542176 Aryan Shares X 10.00 23.51 23.05 23.05 23.05 23.05 -1.96 30 0.01 2 3.37 29.67 15.40
515030 Asahi (I) Gl A1 1.00 970.90 977.55 985.90 961.25 971.45 0.06 17892 174.82 1152 79.76 985.90 576.60
532853 Asahi Song.C B 10.00 262.90 262.95 262.95 256.75 261.30 -0.61 735 1.90 66 19.07 483.25 246.90
543943 Asarfi Hosp. M 10.00 164.90 168.00 169.35 162.20 164.20 -0.42 36000 60.20 34 23.76 174.00 72.90
543443 Ascensive Ed MS 1.00 17.85 17.85 20.65 17.85 20.12 12.72 40000 7.82 4 182.91 21.00 8.20
527001 Ashapura Min B 2.00 660.00 662.00 665.35 634.10 637.70 -3.38 67045 431.04 2033 17.61 712.00 241.00
542579 Ashapuri Gol B 1.00 6.40 6.45 6.45 6.25 6.32 -1.25 651632 41.47 1048 11.92 10.93 5.86
523716 Ashiana Hous B 2.00 290.05 293.05 316.60 287.20 290.65 0.21 16011 48.68 1148 40.88 395.90 248.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513401 Ashiana Isp. Z 10.00 22.00 22.00 22.00 21.00 21.75 -1.14 4593 0.98 13 -3.63 51.00 18.07
543766 Ashika Credi B 10.00 359.10 360.05 366.90 355.25 357.05 -0.57 4205 15.11 82 -111.58 915.00 291.25
514286 Ashima B 10.00 20.19 21.00 21.00 19.49 19.66 -2.63 22780 4.53 438 -16.52 38.50 17.01
512247 Ashirwad Cap X 1.00 3.03 3.04 3.04 2.95 3.03 0.00 47043 1.42 254 50.50 5.32 2.65
526847 Ashirwad Stl X 10.00 30.87 30.72 30.88 30.65 30.65 -0.71 186 0.06 13 16.57 53.00 28.31
530429 Ashish Poly. X 10.00 36.00 35.50 37.49 35.50 36.85 2.36 3038 1.10 35 -204.72 63.90 30.05
541702 Ashnisha Ind XT 1.00 3.76 3.58 3.58 3.58 3.58 -4.79 183872 6.58 193 358.00 4.95 2.57
507872 Ashnoor Text X 10.00 47.73 46.00 46.94 45.50 46.43 -2.72 8180 3.77 72 4.64 84.11 40.02
500477 Ashok Leylan A1 1.00 142.35 144.25 151.45 143.70 150.50 5.73 2996297 4472.88 16442 27.12 151.45 95.20
533271 Ashoka Build A1 5.00 201.45 201.15 203.80 197.65 200.30 -0.57 44003 88.72 853 3.19 319.00 158.05
540923 Ashoka Metcs B 10.00 16.74 16.84 17.08 16.61 16.69 -0.30 7273 1.23 34 6.49 26.00 14.00
526187 Ashram Onlin X 10.00 5.30 5.35 5.55 5.35 5.55 4.72 611 0.03 5 -138.75 6.60 4.11
531568 Ashutosh Pap XT 10.00 7.74 7.74 7.74 7.36 7.74 0.00 31 0.00 3 129.00 11.01 4.40
502015 ASI Inds. X 1.00 30.87 31.20 31.20 30.05 30.30 -1.85 17398 5.28 116 -4.16 65.90 26.60
530899 Asia Pack X 10.00 56.00 55.00 55.00 55.00 55.00 -1.79 7 0.00 3 32.93 129.66 48.35
530355 Asian Energy B 10.00 336.05 336.05 336.80 326.25 327.05 -2.68 1412 4.67 103 32.10 418.00 214.85
532888 Asian Granit B 10.00 68.50 69.14 70.74 66.50 67.09 -2.06 134292 92.18 1061 48.97 77.38 39.58
533227 Asian Hot.(E B 10.00 141.85 140.00 142.25 140.00 141.60 -0.18 1229 1.73 62 21.52 188.55 126.00
500023 Asian Hot.(N B 10.00 320.30 321.10 321.10 316.00 316.40 -1.22 404 1.28 107 -4.89 403.65 174.75
500820 Asian Paints A1 1.00 2773.40 2836.30 2898.20 2836.30 2879.10 3.81 450821 12942.71 25364 70.88 2898.20 2125.00
524434 Asian Petro X 10.00 8.58 8.58 8.58 8.41 8.58 0.00 2914 0.25 18 -27.68 18.51 7.00
531847 Asian Star B 10.00 720.35 685.00 685.00 685.00 685.00 -4.91 6 0.04 2 28.42 870.00 630.00
519532 Asian Tea X 10.00 11.23 11.43 11.48 10.65 11.01 -1.96 13528 1.50 75 122.33 20.75 9.80
543927 Asian Ware X 10.00 38.57 38.98 38.99 36.50 37.50 -2.77 15693 5.83 106 -163.04 62.90 36.50
530723 Asit C Mehta X 10.00 145.00 154.00 154.00 136.20 140.80 -2.90 1122 1.59 33 -82.34 163.90 92.00
544022 Ask Automot. B 2.00 455.70 455.65 465.00 455.65 458.60 0.64 19497 89.88 957 73.49 578.00 333.85
526433 ASM Tech. B 10.00 4067.45 4090.00 4110.00 3875.65 3903.45 -4.03 17321 685.39 2972 99.22 4595.55 1033.20
540788 Aspira Path X 10.00 59.05 62.00 62.00 62.00 62.00 5.00 56 0.03 7 26.61 106.78 50.49
542911 Assam Entrad X 10.00 761.65 799.00 799.00 723.60 797.20 4.67 24 0.18 5 75.49 855.35 460.00
507526 Asso.Alcohol B 10.00 1011.45 1023.95 1027.85 1008.30 1015.90 0.44 3261 33.16 233 22.40 1496.30 839.95
544183 Assoc.Coater M 10.00 90.00 90.00 94.45 90.00 94.45 4.94 1500 1.37 2 23.61 211.95 81.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531168 Associat.Cer X 10.00 229.90 229.90 229.90 206.95 209.45 -8.90 259 0.55 28 36.43 320.00 177.10
544445 Asston Pharm M 10.00 79.95 79.45 79.45 77.26 77.60 -2.94 4000 3.14 4 48.50 126.00 75.20
512600 Astal Lab X 10.00 90.93 92.01 98.74 92.01 94.54 3.97 11593 10.94 74 10.93 103.20 66.72
533138 Astec Life B 10.00 613.00 614.80 630.00 614.75 626.90 2.27 1838 11.46 113 -12.26 1250.88 608.00
540975 Aster DM Hel A1 10.00 681.35 684.95 684.95 670.75 673.40 -1.17 25444 172.08 1252 105.38 732.00 386.15
544409 Astonea Labs M 10.00 139.25 145.00 145.00 137.40 138.95 -0.22 6000 8.45 6 38.28 185.00 135.00
532493 Astra Micro A1 2.00 1048.20 1047.40 1053.05 1007.25 1015.50 -3.12 36456 373.15 2532 59.32 1195.65 584.20
532830 Astral A1 1.00 1585.50 1595.00 1595.00 1545.55 1549.95 -2.24 26178 407.81 3482 81.75 1869.95 1232.00
506820 Astrazeneca A1 2.00 9287.15 9288.95 9397.15 9158.00 9204.10 -0.89 867 80.67 346 115.54 10653.05 6222.35
532340 Astro Bio Sy XT 10.00 3.91 4.08 4.08 3.72 3.72 -4.86 5973 0.22 44 372.00 6.11 2.30
540824 Astron Paper B 10.00 8.54 8.42 8.96 8.12 8.17 -4.33 40755 3.40 172 -0.72 25.48 8.12
543911 Atal RealTe. B 2.00 24.79 23.94 25.29 23.81 24.88 0.36 119486 28.87 434 85.79 26.38 11.00
543236 Atam Valves B 10.00 90.70 91.80 93.25 91.45 93.10 2.65 776 0.72 33 16.14 159.10 77.00
544417 Aten Papers M 10.00 22.99 23.06 24.00 23.06 24.00 4.39 4800 1.14 4 8.89 90.00 21.60
530187 Atharv Ent. X 10.00 3.68 3.68 3.68 3.50 3.50 -4.89 2870 0.11 14 31.82 5.80 2.25
517429 Athena Glob. X 10.00 81.30 84.99 84.99 75.50 78.08 -3.96 10216 7.92 103 -5.56 119.02 67.00
544397 Ather Energy B 1.00 629.05 640.40 659.85 623.00 639.50 1.66 2646577 16703.27 14808 -31.83 790.00 287.30
538713 Atishay X 10.00 172.80 190.05 190.05 178.50 186.10 7.70 75185 142.28 364 25.70 249.90 117.00
544527 Atlanta Elec B 2.00 1009.30 1018.35 1031.75 963.40 981.20 -2.78 9139 91.68 483 63.59 1093.50 781.45
532759 Atlantaa T 2.00 48.00 49.10 50.40 49.10 50.39 4.98 41317 20.79 192 14.86 73.17 27.50
505029 Atlas Cycles B 5.00 107.55 106.85 107.00 105.20 105.25 -2.14 281 0.30 21 103.19 172.45 62.99
500027 Atul A1 10.00 5859.25 5999.15 5999.15 5838.00 5880.05 0.35 979 57.60 271 31.92 7793.00 4882.00
531795 Atul Auto B 5.00 478.55 481.00 484.45 470.30 472.00 -1.37 8033 38.37 387 48.51 693.00 407.05
500028 ATV Projects X 10.00 30.90 30.89 31.50 30.00 30.04 -2.78 12877 3.92 160 20.44 51.00 27.55
532090 Atvo Enterp. X 1.00 15.88 15.46 16.13 15.40 15.46 -2.64 49050 7.68 94 1546.00 22.43 5.65
540611 AU Small F.B A1 10.00 881.75 881.00 891.40 878.75 886.95 0.59 29884 264.65 1284 30.45 922.80 479.00
532668 Aurion.Sol. A1 10.00 1119.65 1120.00 1133.95 1094.25 1099.00 -1.84 54394 609.00 545 29.84 1909.80 1083.60
530233 Auro Labs. X 10.00 182.85 195.00 219.40 189.40 219.40 19.99 27438 57.16 321 197.66 303.00 159.00
524804 Aurobindo Ph A1 1.00 1188.15 1190.00 1223.00 1185.65 1208.85 1.74 77103 932.68 5414 20.70 1364.95 994.35
539289 Aurum PropTe B 5.00 169.00 170.05 170.30 166.00 167.95 -0.62 2554 4.30 72 -37.91 264.00 148.10
509009 Ausom Enterp B 10.00 100.65 103.25 103.25 100.40 102.10 1.44 1020 1.03 49 5.00 127.71 72.78
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544505 Austere Syst M 10.00 56.50 55.95 56.40 55.95 56.13 -0.65 20000 11.22 10 14.66 79.31 52.25
522005 Austin Engg. XT 10.00 149.00 152.00 152.00 146.00 149.95 0.64 1507 2.26 26 12.36 225.00 136.00
539177 Authum Inv. A1 1.00 2799.10 2808.05 2879.95 2808.00 2856.00 2.03 6446 183.47 1130 12.09 3308.00 1333.00
505010 Auto Axles B 10.00 1665.05 1675.30 1683.40 1650.50 1662.80 -0.14 349 5.83 82 15.99 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1810.30 1806.00 1824.95 1751.20 1766.85 -2.40 1837 32.86 253 18.22 2469.90 936.00
531994 Auto Pins XT 10.00 206.75 196.45 196.45 196.45 196.45 -4.98 163 0.32 5 385.20 270.10 96.00
520119 Auto.Stam&As B 10.00 527.80 521.20 533.40 521.20 528.30 0.09 599 3.17 50 54.24 815.45 402.65
532797 Autoline Ind B 10.00 67.14 67.49 67.49 66.00 66.39 -1.12 6495 4.33 131 26.45 125.00 65.02
512277 Autoriders I XT 10.00 5087.60 5087.60 5087.60 5087.60 5087.60 0.00 60 3.05 22 34.80 5087.60 149.90
540649 Avadh Sugar B 10.00 380.25 381.15 383.30 378.30 379.30 -0.25 1721 6.56 97 11.97 630.35 354.45
531310 Available Fi X 10.00 156.00 159.70 159.70 153.55 154.40 -1.03 4742 7.39 81 1.48 378.15 150.15
543896 Avalon Tech A1 2.00 1054.40 1053.80 1059.75 1034.50 1037.30 -1.62 6225 64.92 676 79.12 1316.20 599.25
512149 Avance Tech. XT 1.00 1.46 1.39 1.39 1.39 1.39 -4.79 1148896 15.97 2039 139.00 3.15 0.52
532406 Avantel Soft A1 2.00 164.75 164.70 166.40 162.00 162.35 -1.46 181392 297.84 1966 127.83 215.00 90.32
512573 Avanti Feeds A1 1.00 733.00 732.30 752.75 726.70 741.00 1.09 18057 134.24 811 16.31 965.00 565.10
544337 Avax Apparel MT 10.00 208.75 200.00 201.50 200.00 201.40 -3.52 6000 12.07 6 15.18 208.75 92.50
543737 Aveer Foods X 10.00 675.00 690.00 690.00 669.00 672.00 -0.44 426 2.90 15 70.37 849.95 515.00
540376 Avenue Super A1 10.00 4057.25 4057.25 4090.10 4042.45 4056.35 -0.02 3447 140.28 840 96.60 4916.30 3337.10
543910 AVG Logistic B 10.00 207.65 210.50 217.00 205.45 206.30 -0.65 1033 2.15 90 14.78 459.90 196.35
539288 AVI Polymers X 10.00 18.38 19.29 19.29 19.29 19.29 4.95 7034 1.36 28 2.59 20.73 9.90
523896 AVI Products XT 10.00 29.55 29.57 29.60 29.57 29.60 0.17 99 0.03 3 -24.46 34.58 18.05
508929 Avishkar Inf XT 10.00 672.80 686.25 686.25 686.25 686.25 2.00 255 1.75 8 314.79 686.25 55.06
511589 Avonmore Cap B 1.00 16.88 17.00 17.78 16.95 17.06 1.07 28286 4.87 132 17.77 29.70 11.60
543512 Avro India B 10.00 113.85 113.50 133.70 112.85 124.85 9.66 11952 14.61 697 195.08 230.35 108.00
519105 AVT Natural B 1.00 69.80 69.55 75.76 69.10 70.07 0.39 56972 40.42 899 19.63 83.91 51.00
544181 Awfis Space B 10.00 585.00 585.00 585.00 568.00 570.10 -2.55 8132 46.48 462 77.88 808.30 546.00
543458 AWL Agri Bus A1 1.00 272.80 271.70 275.00 271.70 273.00 0.07 32753 89.52 851 32.81 337.00 231.55
513642 Axel Polymer X 10.00 42.33 44.48 44.49 44.20 44.40 4.89 97 0.04 7 54.15 63.49 27.72
532215 Axis Bank A1 2.00 1223.75 1221.35 1234.80 1212.80 1224.90 0.09 464815 5696.71 23797 14.63 1275.70 934.00
533570 Axis Gold ET E 1.00 103.58 105.13 106.72 105.13 106.63 2.94 53957 57.20 378 -- 112.07 62.02
543853 Axis Sensex B 10.00 86.10 87.13 87.13 87.13 87.13 1.20 1 0.00 1 -- 92.95 73.88
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532395 Axiscades Te T 5.00 1413.05 1483.70 1483.70 1483.70 1483.70 5.00 14095 209.13 776 70.59 1778.55 421.05
544382 AxisN500V50 B 10.00 31.22 31.22 31.37 31.15 31.15 -0.22 734 0.23 20 -- 31.37 24.61
543357 AxisNifCons B 10.00 128.14 127.62 127.75 127.62 127.63 -0.40 220 0.28 5 -- 145.00 103.41
543347 AxisNifIT B 100.00 400.70 400.13 400.13 400.13 400.13 -0.14 31 0.12 3 -- 493.55 341.00
542285 Axita Cotton B 1.00 8.26 8.29 8.29 8.18 8.21 -0.61 165957 13.69 194 -205.25 14.13 8.18
523850 Axtel Inds. X 10.00 492.75 490.80 525.00 490.00 491.45 -0.26 41808 212.22 989 39.60 550.00 370.50
508933 AYM Syntex B 10.00 173.35 177.25 192.00 177.25 180.35 4.04 534 1.00 75 721.40 323.90 157.00
504731 Azad (I) Mob X 10.00 162.05 166.30 166.30 158.20 162.05 0.00 12011 19.33 138 4051.25 182.40 86.90
544061 Azad Engg. A1 2.00 1637.15 1640.90 1640.90 1610.00 1614.10 -1.41 7406 120.29 962 1232.14 1928.00 1128.40
544177 Aztec Fluids MT 10.00 107.60 104.75 110.00 102.25 108.40 0.74 19000 20.19 15 45.17 128.00 70.00