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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539620 A Infrastr. XT 5.00 25.00 25.00 26.25 24.00 26.25 5.00 220 0.05 8 13.89 54.25 16.00
500009 A Sarabhai X 10.00 14.09 14.05 14.36 13.16 13.38 -5.04 51782 7.05 178 14.39 17.28 9.03
542012 A-1 Acid M 10.00 62.75 60.00 60.00 60.00 60.00 -4.38 4000 2.40 1 24.19 63.70 48.00
532974 A.Birla Mone T 1.00 47.50 45.65 48.90 45.65 47.15 -0.74 8425 3.97 50 27.90 93.10 38.20
533292 A2Z Infra En T 10.00 17.30 16.60 17.80 16.60 17.70 2.31 40380 7.08 95 -5.19 30.15 8.20
538812 Aanchal Ispt B 10.00 9.33 9.50 9.50 9.15 9.22 -1.18 1809 0.17 16 5.99 19.39 7.70
524412 Aarey Drugs X 10.00 29.15 29.70 29.70 28.55 28.80 -1.20 86921 25.28 89 10.18 63.80 26.30
524348 Aarti Drugs B 10.00 656.95 653.00 663.50 653.00 659.95 0.46 3626 23.93 223 18.03 705.00 495.00
524208 Aarti Inds. A1 5.00 1461.20 1457.70 1478.05 1457.65 1464.90 0.25 3178 46.70 340 27.72 1791.50 1044.00
514274 Aarvee Denim B 10.00 24.90 25.20 26.55 23.90 24.30 -2.41 8648 2.16 117 37.97 51.00 19.55
519319 Aashee Info. XT 10.00 4.09 4.29 4.29 4.29 4.29 4.89 1 0.00 1 0.74 4.29 2.43
541988 Aavas Financ B 10.00 1141.95 1130.80 1194.60 1130.00 1156.20 1.25 2076 24.31 308 97.24 1267.00 611.50
539528 Aayush Food X 10.00 32.15 31.70 33.75 29.55 29.70 -7.62 3378 1.04 25 15.80 64.80 27.60
540691 AB Capital A1 10.00 104.55 105.00 105.95 102.05 102.55 -1.91 498216 519.25 2347 27.35 166.00 77.55
542230 AB NiftyNx50 B 10.00 300.00 320.00 320.00 320.00 320.00 6.67 1 0.00 1 -- 320.00 300.00
541092 AB Resurg-6G B 10.00 7.95 7.78 7.89 7.56 7.56 -4.91 8100 0.63 8 -- 9.77 7.05
523204 Aban Offshor T 2.00 62.75 62.90 62.95 60.00 60.65 -3.35 33825 20.69 285 -0.12 186.00 47.90
512165 ABans Enterp XT 10.00 38.50 38.50 38.70 37.10 38.00 -1.30 847 0.32 9 47.50 39.35 5.58
500002 ABB India A1 2.00 1336.15 1342.25 1347.95 1334.20 1341.35 0.39 23737 317.93 458 55.63 1516.55 1123.00
500488 Abbott (I) A1 10.00 7345.10 7316.00 7416.00 7315.00 7381.60 0.50 284 20.95 101 35.88 8834.05 5300.00
513119 ABC Gas Intl XT 10.00 11.80 11.80 11.80 11.50 11.50 -2.54 12 0.00 2 -46.00 27.05 11.50
520123 ABC India X 10.00 56.95 56.85 56.85 53.00 53.05 -6.85 370 0.20 16 4.35 177.00 44.05
532682 ABG Shipyard Z 10.00 2.12 2.02 2.02 2.02 2.02 -4.72 2000 0.04 1 0.00 9.27 1.32
531161 ABM Knowledg X 5.00 61.40 61.50 63.30 61.40 62.50 1.79 5859 3.61 8 7.69 99.00 51.10
500410 ACC A1 10.00 1557.65 1551.00 1596.50 1551.00 1579.50 1.40 36145 572.53 1478 19.51 1676.00 1255.00
517494 Accel X 2.00 9.42 9.48 9.48 9.10 9.18 -2.55 10829 1.00 31 5.67 10.92 3.00
532268 Accelya Kale B 10.00 932.80 933.95 937.00 921.10 926.05 -0.72 2110 19.63 100 14.19 1422.85 896.00
539661 Ace Men Engg XT 10.00 22.60 22.60 22.60 22.50 22.50 -0.44 1110 0.25 3 -118.42 23.65 21.50
517356 ACI Infocom X 1.00 0.33 0.32 0.32 0.32 0.32 -3.03 57460 0.18 13 -32.00 4.10 0.32
530043 Acknit Inds X 10.00 90.80 85.20 90.35 85.20 88.20 -2.86 1226 1.08 14 6.16 174.00 74.80
539391 Acme Resourc X 10.00 11.58 12.00 12.00 11.99 11.99 3.54 22 0.00 3 -2.93 23.90 9.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524091 Acrysil X 2.00 116.60 115.75 118.60 115.30 115.50 -0.94 8603 9.96 55 19.31 137.00 84.30
532762 Action Const B 2.00 100.50 100.00 102.75 99.00 101.35 0.85 68016 68.41 1182 18.20 204.00 71.40
511706 Action Fin. X 10.00 8.55 8.45 8.72 8.45 8.72 1.99 1114 0.10 3 72.67 9.10 7.25
511359 Ad-Manum Fin X 10.00 24.40 23.20 24.30 23.20 23.75 -2.66 65 0.02 6 -2.87 36.10 21.50
512599 Adani Enterp A1 1.00 139.50 139.50 141.35 137.00 138.05 -1.04 775525 1079.31 2688 28.70 236.70 101.05
542066 Adani Gas B 1.00 116.65 117.60 117.85 115.35 116.35 -0.26 37525 43.71 568 74.11 122.00 70.20
541450 Adani Green A1 10.00 36.40 36.65 37.00 35.50 36.00 -1.10 60653 21.93 278 -15.32 77.60 22.75
532921 Adani Ports A1 2.00 360.55 360.95 361.60 355.80 360.35 -0.06 92231 331.30 996 20.54 418.00 293.95
533096 Adani Power A1 10.00 48.60 48.65 50.10 47.90 48.20 -0.82 2238369 1098.04 2543 -8.18 58.20 15.20
539254 Adani Trans. A1 10.00 224.50 234.75 234.75 222.00 224.10 -0.18 21157 47.83 631 40.82 256.30 115.00
523411 ADC (I) Com. X 10.00 223.90 226.00 231.80 217.00 224.80 0.40 3622 8.13 24 17.32 251.00 172.10
541865 Add-Shop Prm M 10.00 26.50 26.50 26.50 26.50 26.50 0.00 4000 1.06 1 73.61 29.00 26.25
507852 Addi Inds. X 5.00 8.40 8.40 8.40 8.40 8.40 0.00 500 0.04 3 27.10 12.28 8.00
519183 ADF Foods B 10.00 250.15 248.80 248.80 242.00 244.60 -2.22 1274 3.12 76 16.86 290.00 191.00
538365 Adhunik Inds B 10.00 54.85 55.50 56.30 53.50 54.25 -1.09 4155 2.31 27 35.69 94.00 37.20
532727 Adhunik Metl T 10.00 2.95 3.09 3.09 3.09 3.09 4.75 112776 3.48 52 -0.06 5.25 1.38
532056 Adinath Exim XT 10.00 8.01 8.00 8.00 8.00 8.00 -0.12 1000 0.08 2 10.13 26.10 7.61
535755 Aditya Bir.F A1 10.00 226.15 225.45 228.15 224.10 224.75 -0.62 74869 168.76 883 74.92 236.45 132.15
513513 Aditya Ispat X 10.00 7.40 7.15 7.50 7.15 7.50 1.35 561 0.04 4 7.43 7.95 3.92
521141 Aditya Spin. XT 10.00 4.10 4.00 4.30 4.00 4.00 -2.44 991 0.04 9 12.12 9.25 3.81
539056 Adlabs Ent. B 10.00 10.77 10.77 10.77 10.24 10.24 -4.92 48444 5.02 127 -0.57 57.70 8.00
530431 Ador Fontech X 2.00 106.00 106.00 108.85 103.35 103.80 -2.08 5724 5.98 69 14.12 134.90 95.00
523120 Ador Multipr X 10.00 33.25 33.25 33.25 33.25 33.25 0.00 70 0.02 4 -13.74 49.75 25.75
517041 Ador Welding B 10.00 333.95 340.00 344.05 333.65 335.25 0.39 1033 3.50 36 17.64 430.00 267.00
534612 Advance Metr X 5.00 29.00 29.00 29.75 28.80 29.70 2.41 3282 0.96 21 -198.00 35.50 15.00
540025 Advanced Enz A1 2.00 178.95 180.05 180.05 173.00 174.75 -2.35 13985 24.63 346 18.24 263.35 145.40
523269 Advani Hotel B 2.00 67.50 67.50 70.00 67.50 69.55 3.04 498 0.34 16 36.80 79.00 42.00
531429 Advent Comp. X 10.00 2.14 2.04 2.04 2.04 2.04 -4.67 60 0.00 1 -6.18 2.88 1.42
539773 Advik Cap. X 1.00 1.85 1.85 1.85 1.85 1.85 0.00 1000 0.02 1 9.74 5.00 1.55
500003 Aegis Logis. A1 1.00 200.45 202.55 203.00 186.00 201.20 0.37 10943 21.45 482 32.30 299.00 170.30
531921 Agarwal Indl B 10.00 169.70 198.00 198.00 164.95 172.45 1.62 265 0.47 11 17.13 372.00 151.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500463 AGC Networks B 10.00 114.70 119.90 119.95 112.15 115.85 1.00 383 0.44 10 12.32 142.00 46.00
539042 AGI Infra T 10.00 70.30 66.90 73.80 66.80 73.80 4.98 12095 8.09 22 9.00 200.00 66.80
537292 Agri-Tech B 10.00 51.10 52.00 53.00 50.70 52.25 2.25 871 0.45 20 -30.20 154.80 47.10
500215 Agro Tech Fd B 10.00 585.95 585.10 590.00 566.20 570.50 -2.64 587 3.40 58 42.04 820.00 451.00
532811 Ahluwalia Co B 2.00 342.65 332.00 332.00 319.00 322.60 -5.85 1953 6.34 56 18.43 445.00 243.60
532806 AI Champdany XT 5.00 12.88 13.52 13.52 13.52 13.52 4.97 1056 0.14 5 96.57 34.65 9.51
532683 AIA Engineer A1 2.00 1705.60 1714.50 1725.10 1702.50 1713.60 0.47 299 5.13 73 31.86 2026.00 1378.55
524288 Aimco Pest. Z 10.00 127.45 128.00 128.00 121.10 126.00 -1.14 10710 13.42 56 15.97 192.40 90.05
532975 Aishwarya Te Z 5.00 2.47 2.59 2.59 2.59 2.59 4.86 779 0.02 4 -0.63 5.98 2.00
532331 Ajanta Pharm A1 2.00 1022.00 1025.00 1033.10 1000.00 1007.45 -1.42 29565 299.94 1113 22.58 1459.70 897.60
519216 Ajanta Soya X 10.00 22.10 22.80 22.80 21.00 21.15 -4.30 11106 2.35 29 -5.13 51.50 16.30
530713 AJEL Z 10.00 6.29 6.30 6.30 6.30 6.30 0.16 216 0.01 3 -6.85 8.33 4.13
513349 Ajmera Realt B 10.00 185.95 187.35 189.00 183.40 184.90 -0.56 12457 23.15 323 8.19 289.95 131.35
530499 AK Capital X 10.00 338.00 337.95 338.00 330.00 338.00 0.00 161 0.54 13 9.78 479.00 302.05
539300 AK Spintex X 10.00 28.50 27.15 27.15 27.10 27.10 -4.91 26 0.01 2 4.73 43.80 24.45
530621 Akar Auto In X 5.00 39.05 35.05 43.75 35.05 39.00 -0.13 1593 0.62 16 10.57 63.40 31.35
538778 Akashdeep Me X 10.00 45.95 43.70 45.80 43.70 45.80 -0.33 107391 48.60 17 59.48 51.65 29.50
539017 Akme Star HF B 10.00 63.90 63.00 63.00 59.00 59.55 -6.81 86 0.05 6 19.40 116.80 46.00
532351 Aksh Optifib B 5.00 19.00 19.05 19.15 18.65 18.75 -1.32 63218 11.92 195 6.38 38.85 18.10
541303 Akshar Spint M 10.00 22.95 23.70 23.70 21.90 22.50 -1.96 42000 9.51 10 10.42 40.25 14.70
524598 Aksharchem B 10.00 321.80 317.55 330.00 317.55 326.00 1.31 220 0.72 31 11.71 665.80 305.00
500710 Akzo Nobel A1 10.00 1753.00 1750.00 1770.00 1732.95 1752.70 -0.02 280 4.90 82 21.09 1993.00 1471.00
531082 Alankit B 1.00 32.00 32.45 32.45 30.75 31.00 -3.13 200534 62.86 168 29.25 48.90 16.95
524075 Albert David B 10.00 410.00 405.80 406.90 400.00 400.00 -2.44 535 2.15 21 9.13 854.75 344.05
506235 Alembic B 2.00 42.90 43.35 43.35 42.50 42.55 -0.82 11791 5.05 113 24.74 62.45 35.75
533573 Alembic Phar A1 2.00 539.95 537.30 539.80 535.70 538.70 -0.23 639 3.44 43 18.32 664.00 412.40
511463 Alexander St X 10.00 14.55 14.70 14.70 13.85 14.35 -1.37 8273 1.18 35 -- 24.25 11.02
530973 Alfa ICA (I) XT 10.00 34.50 35.95 36.00 32.80 35.95 4.20 522 0.19 6 12.19 70.00 27.55
517546 Alfa Transfo X 10.00 25.50 25.05 25.05 25.05 25.05 -1.76 2 0.00 1 -501.00 49.50 25.05
505216 Alfred Herb. X 10.00 625.00 598.00 620.00 597.00 620.00 -0.80 36 0.22 5 25.12 1015.40 566.00
531147 Alicon Cast. B 5.00 579.00 579.00 610.00 579.00 604.45 4.40 2190 13.15 42 16.53 749.90 510.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 16201 0.03 6 -19.00 0.20 0.19
533029 Alkali Metal B 10.00 43.10 43.05 43.95 42.60 43.45 0.81 4082 1.78 29 35.91 91.30 35.25
539523 Alkem Labora A1 2.00 1752.10 1763.00 1763.00 1709.25 1730.45 -1.24 1472 25.56 339 31.06 2265.00 1704.00
506767 Alkyl Amines B 5.00 828.30 830.00 830.00 813.00 815.50 -1.55 1245 10.21 46 18.59 869.00 525.00
532480 Allahabad Bk A1 10.00 55.45 55.50 55.80 53.45 54.15 -2.34 416364 228.55 2610 -1.42 58.80 33.25
532749 Allcargo Log B 2.00 116.15 116.00 118.50 114.15 115.80 -0.30 14501 16.81 246 16.08 159.80 91.70
534064 Alliance I.M XT 10.00 98.00 97.00 97.00 97.00 97.00 -1.02 2 0.00 1 -0.61 156.00 89.65
532875 Allied Digit B 5.00 14.39 14.00 15.05 13.60 13.61 -5.42 7154 1.01 41 11.07 25.50 9.25
532633 Allsec Tech. B 10.00 250.95 256.20 291.00 256.20 286.25 14.07 34661 97.64 1584 14.60 403.50 151.10
531400 Almondz Glob B 6.00 24.95 21.75 24.80 21.75 24.70 -1.00 84 0.02 4 6.28 42.35 19.55
521070 Alok Inds. T 10.00 5.63 5.91 5.91 5.36 5.72 1.60 11956083 684.53 5743 -0.15 5.91 1.44
532878 Alpa Lab. B 10.00 27.30 26.40 27.00 26.10 26.50 -2.93 8281 2.20 42 19.92 41.90 20.25
526397 Alphageo (I) B 10.00 503.90 496.55 496.55 476.00 485.35 -3.68 1198 5.83 191 6.54 845.10 365.00
526519 Alpine Hsg. X 10.00 16.35 17.95 17.95 15.70 16.00 -2.14 292 0.05 10 7.66 26.85 13.40
538423 Alps Motor F X 1.00 1.01 1.06 1.06 1.06 1.06 4.95 42721 0.45 36 -10.60 13.25 0.56
524634 Alufluoride X 10.00 110.65 110.60 114.85 110.00 110.55 -0.09 8583 9.56 111 8.64 199.00 75.60
506597 Amal X 10.00 104.55 102.00 104.75 101.60 103.65 -0.86 1432 1.48 21 15.20 180.00 95.10
500008 Amara Raja B A1 1.00 726.90 729.40 731.50 712.50 716.05 -1.49 24148 173.65 931 25.80 907.75 670.65
521097 Amarjothi Sp X 10.00 90.70 90.50 91.95 86.00 87.25 -3.80 6443 5.70 81 3.28 148.85 78.10
531112 Amaze Entert XT 10.00 62.65 65.40 65.40 65.25 65.25 4.15 7 0.00 3 45.63 88.50 44.20
539196 Amba Enterp. X 5.00 11.74 10.61 11.80 10.60 11.80 0.51 2720 0.30 7 13.72 52.80 10.60
540902 Amber Enterp B 10.00 792.70 790.80 799.60 782.05 787.20 -0.69 583 4.60 76 88.75 1200.00 621.05
531978 Ambika Cotto B 10.00 1131.60 1141.00 1141.00 1125.00 1133.40 0.16 47 0.53 7 9.84 1432.90 1061.10
539223 Ambition Mic B 10.00 20.18 20.50 20.50 19.50 20.25 0.35 2458 0.49 9 -18.58 51.50 11.00
500425 Ambuja Cemen A1 2.00 227.90 227.10 233.25 227.10 229.45 0.68 98894 227.70 1082 20.92 252.40 188.50
530133 Amco India X 10.00 22.50 21.40 23.60 21.40 23.45 4.22 237 0.05 7 20.94 43.15 19.90
532828 AMD Inds B 10.00 21.75 22.00 22.00 21.65 22.00 1.15 1101 0.24 4 -81.48 32.00 18.00
513117 Amforge Inds X 2.00 1.47 1.54 1.54 1.54 1.54 4.76 160 0.00 4 -5.50 4.37 1.15
541771 Amin Tannery B 1.00 1.80 1.75 1.75 1.74 1.74 -3.33 609 0.01 4 -- 3.20 1.22
506248 Amines&Plast X 2.00 34.55 34.30 35.75 33.55 34.65 0.29 2293 0.79 38 13.13 81.10 29.00
500343 AMJ Land Hol B 2.00 20.35 20.25 20.25 18.95 19.10 -6.14 4148 0.81 31 14.69 35.90 15.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526241 Amrapali Ind X 5.00 3.75 3.68 3.68 3.68 3.68 -1.87 190 0.01 1 3.20 6.61 3.05
507525 Amrit Corp. X 10.00 783.95 755.05 798.95 755.05 757.65 -3.35 373 2.82 12 31.10 1900.00 510.05
590006 Amrutanjan B 1.00 320.50 320.15 326.10 315.10 319.30 -0.37 3172 10.16 256 58.37 359.90 235.10
538861 Amsons Appar Z 10.00 0.96 0.94 1.00 0.94 1.00 4.17 526 0.00 4 -33.33 2.70 0.55
515055 Anant Raj B 2.00 34.60 34.70 34.85 33.65 33.85 -2.17 56888 19.59 270 15.82 53.70 28.65
532418 Andhra Bank A1 10.00 26.15 26.20 26.50 25.75 25.85 -1.15 44181 11.52 165 -1.10 47.00 22.70
532141 Andhra Cem. T 10.00 5.14 5.20 5.20 4.90 5.10 -0.78 15359 0.76 43 -0.85 12.40 3.57
500012 Andhra Petro X 10.00 58.40 58.00 58.25 56.55 57.40 -1.71 30663 17.56 197 7.92 99.40 38.00
590062 Andhra Sugar B 10.00 351.50 355.00 355.15 348.10 349.65 -0.53 1742 6.12 107 7.23 486.00 290.35
526173 Andrew Yule B 2.00 18.85 18.85 19.20 18.60 18.65 -1.06 50350 9.50 135 -60.16 32.65 16.39
530721 ANG Inds T 10.00 1.04 1.00 1.00 1.00 1.00 -3.85 190 0.00 1 -0.06 5.20 0.86
540694 ANG Lifesci. M 10.00 48.75 50.85 50.85 47.50 48.80 0.10 9600 4.71 6 8.65 82.60 29.25
541006 Angel Fibers M 10.00 15.00 15.50 15.50 15.00 15.00 0.00 8000 1.22 2 12.10 44.00 15.00
519383 Anik Inds. B 10.00 16.70 16.60 16.60 16.10 16.10 -3.59 202 0.03 4 -22.36 53.35 12.55
518091 Anjani Portl B 10.00 125.10 125.00 125.00 125.00 125.00 -0.08 107 0.13 7 17.73 218.90 92.00
531223 Anjani Synth X 10.00 16.75 16.30 16.50 16.20 16.50 -1.49 2416 0.40 13 9.94 37.90 15.00
531673 Anka (I) XT 10.00 17.00 17.40 17.50 17.25 17.50 2.94 2300 0.40 21 -109.38 20.50 13.00
532870 Ankit Metal T 10.00 0.50 0.50 0.50 0.50 0.50 0.00 15475 0.08 9 -0.07 1.20 0.40
542437 Anmol M 10.00 32.50 32.60 32.60 32.40 32.40 -0.31 24000 7.80 6 12.86 35.90 32.00
523007 Ansal Build. X 10.00 47.00 45.00 45.70 44.00 44.00 -6.38 437 0.20 15 -2.46 89.50 38.00
507828 Ansal Hsg. T 10.00 12.66 13.00 13.00 12.50 12.51 -1.18 4478 0.56 21 -5.46 22.45 9.11
500013 Ansal Proper B 5.00 11.29 11.21 11.36 10.96 11.20 -0.80 41446 4.65 45 -1.03 23.90 9.40
506260 Anuh Pharma X 5.00 136.20 136.10 136.50 135.05 135.45 -0.55 3636 4.94 43 15.92 189.80 118.95
542460 Anup Engg. B 10.00 576.20 572.95 602.15 565.00 577.60 0.24 58016 335.51 784 13.87 679.90 451.60
530109 Anupam Finse X 10.00 10.77 10.50 10.50 10.50 10.50 -2.51 1010 0.11 4 15.22 18.00 10.50
532259 Apar Inds. B 10.00 653.60 653.00 665.85 648.50 664.95 1.74 904 5.97 90 19.22 820.90 535.00
523694 Apcotex Inds B 5.00 515.75 521.80 524.00 520.00 522.30 1.27 620 3.23 9 43.82 668.75 429.00
540692 Apex Frozen B 10.00 325.70 324.05 334.65 323.55 324.80 -0.28 12413 40.80 631 14.53 699.50 272.00
533758 APL Apollo A1 10.00 1409.20 1404.05 1408.00 1391.05 1397.95 -0.80 247 3.46 53 25.33 2230.00 1009.05
523537 APM Inds. X 2.00 41.45 42.45 42.80 41.30 42.75 3.14 794 0.33 11 10.50 60.90 33.00
512437 Apollo Finve X 10.00 62.30 59.30 65.00 59.30 63.15 1.36 345 0.21 9 10.93 94.50 17.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508869 Apollo Hosp. A1 5.00 1166.85 1168.15 1181.90 1144.35 1148.65 -1.56 27798 323.76 1611 55.92 1387.00 911.10
540879 Apollo Micro B 10.00 109.30 109.00 109.90 105.60 106.00 -3.02 3898 4.24 62 8.62 268.55 94.30
531761 Apollo Pipes X 10.00 364.15 376.70 376.70 355.25 358.15 -1.65 44442 159.42 152 50.73 635.25 315.00
538566 Apollo Trico X 2.00 154.10 153.05 155.70 152.10 153.80 -0.19 17162 26.37 81 73.24 191.00 107.00
500877 Apollo Tyres A1 1.00 220.40 222.00 222.50 215.00 215.75 -2.11 93179 203.92 769 14.59 307.14 192.10
539545 Apoorva Leas X 10.00 28.00 27.45 27.45 27.45 27.45 -1.96 50 0.01 2 12.42 34.00 3.07
500014 Apple Fin. XT 10.00 1.81 1.81 1.90 1.72 1.72 -4.97 2787 0.05 34 57.33 3.27 1.41
532475 Aptech B 10.00 182.35 181.90 187.50 177.50 178.15 -2.30 46525 85.16 916 34.19 302.00 120.60
539469 Apunka Inves XT 10.00 13.19 13.84 13.84 13.84 13.84 4.93 1512 0.21 3 153.78 13.84 12.60
531364 Aqua Pumps X 10.00 17.76 16.89 18.63 16.89 18.62 4.84 910 0.17 5 24.50 23.00 13.75
540135 ARC Finance XT 10.00 1.05 1.05 1.05 1.05 1.05 0.00 200 0.00 1 -1.84 4.25 0.90
520121 Arcee Inds. XT 10.00 1.74 1.82 1.82 1.80 1.82 4.60 849 0.02 4 11.38 1.82 1.43
532994 Archidply In B 10.00 41.00 40.35 41.10 39.80 40.55 -1.10 1402 0.57 23 130.81 100.40 35.00
532212 Archies B 2.00 23.70 23.25 25.00 23.25 24.60 3.80 10928 2.64 60 60.00 46.45 20.50
524640 Archit Org. X 10.00 14.52 14.92 14.92 13.50 13.95 -3.93 31506 4.41 56 -5.17 53.90 11.65
532914 Arcotech T 2.00 6.12 6.12 6.15 5.82 5.96 -2.61 40473 2.43 55 -0.84 39.95 4.25
526851 Arex Inds. X 10.00 65.10 65.50 65.50 65.50 65.50 0.61 100 0.07 1 11.43 110.50 64.00
539151 Arfin X 10.00 204.00 203.00 209.00 190.10 207.40 1.67 4977 10.12 90 24.26 431.66 150.05
532935 Aries Agro B 10.00 86.20 85.70 87.05 84.40 85.85 -0.41 6460 5.57 97 10.10 217.40 68.50
511605 Arihant Cap. X 5.00 60.50 63.90 63.90 58.00 58.75 -2.89 7597 4.51 50 7.38 123.00 47.60
541401 Arihant Inst M 10.00 15.10 13.90 14.70 13.90 13.90 -7.95 16000 2.26 4 115.83 32.50 12.60
506194 Arihant Supe T 10.00 54.50 54.05 54.50 54.00 54.50 0.00 255 0.14 17 16.22 151.44 45.00
531179 Arman Finl.S B 10.00 380.00 400.00 400.00 361.00 361.00 -5.00 106 0.39 7 13.73 449.70 264.95
537069 Arnold Hold X 2.00 8.32 8.40 8.65 8.10 8.36 0.48 757773 63.40 178 -49.18 17.77 6.62
513729 Aro Granite B 10.00 51.35 50.55 50.55 50.25 50.30 -2.04 42 0.02 3 11.70 74.00 42.05
516064 Arrow Greent T 10.00 75.25 78.00 78.00 75.00 76.00 1.00 911 0.70 15 -4.03 408.50 72.30
533068 Arrow Text. B 10.00 19.00 15.30 19.00 15.30 18.30 -3.68 470 0.08 8 18.67 41.00 13.30
506074 Arshiya B 2.00 28.90 29.25 29.25 28.25 28.75 -0.52 2161 0.62 30 4.85 83.00 21.25
533163 ARSS Infrast B 10.00 43.65 42.90 44.50 41.50 41.95 -3.89 4873 2.11 81 -3.19 58.25 17.80
517481 Artech Power X 10.00 0.84 0.88 0.88 0.88 0.88 4.76 14 0.00 1 -4.40 5.15 0.57
531297 Artefact Pro X 10.00 27.25 25.90 25.90 25.90 25.90 -4.95 10 0.00 1 -8.69 54.10 21.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540616 Artemis Gl.L B 2.00 59.55 59.60 60.95 59.00 59.95 0.67 14750 8.79 35 12.86 114.45 53.20
522134 Artson Engg. X 1.00 38.85 38.85 40.00 38.00 40.00 2.96 8629 3.43 40 -41.24 83.40 29.05
500016 Aruna Hotels XT 10.00 8.33 7.92 8.70 7.92 7.92 -4.92 850 0.07 6 -0.52 32.70 6.83
500101 Arvind A1 10.00 90.00 90.15 90.75 86.65 87.05 -3.28 182739 161.60 1013 7.81 444.20 72.80
542484 Arvind Fashn T 4.00 917.75 963.60 963.60 963.60 963.60 5.00 2976 28.68 113 104.63 963.60 591.75
539301 Arvind Smart B 10.00 132.05 139.50 139.50 125.90 126.60 -4.13 4974 6.43 104 15.14 214.00 100.20
515030 Asahi (I) Gl A1 1.00 271.05 271.40 271.95 266.15 266.95 -1.51 1499 4.02 50 32.67 385.20 238.50
532853 Asahi Song.C B 10.00 169.55 165.55 167.00 165.00 166.40 -1.86 454 0.75 11 12.85 360.90 135.00
535467 Ashapura Int T 10.00 13.09 13.73 13.74 12.44 13.52 3.28 22238 2.90 123 1.57 523.50 10.15
527001 Ashapura Min B 2.00 32.40 32.70 33.40 30.20 30.85 -4.78 8686 2.77 184 -0.73 82.30 19.45
540024 Ashari Agen. X 10.00 7.45 7.59 7.59 7.46 7.57 1.61 934425 69.92 197 -15.14 96.45 5.32
523716 Ashiana Hous B 2.00 114.80 114.00 121.05 114.00 120.10 4.62 10211 12.18 179 34.31 171.65 104.00
513401 Ashiana Isp. X 10.00 24.95 26.15 26.15 26.15 26.15 4.81 7702 2.01 12 4.41 35.10 18.05
514286 Ashima T 10.00 12.60 12.55 12.99 12.45 12.45 -1.19 47969 6.01 74 9.73 32.60 11.65
512247 Ashirwad Cap X 1.00 3.49 3.52 3.52 3.32 3.35 -4.01 19497 0.67 62 13.96 4.10 2.57
530429 Ashish Poly. XT 10.00 9.94 9.50 10.42 9.50 10.00 0.60 4210 0.42 7 16.13 17.25 5.73
507872 Ashnoor Text XT 10.00 16.00 16.75 16.75 16.75 16.75 4.69 2 0.00 1 7.44 24.35 13.75
524594 Ashok Alco-C X 10.00 55.10 55.00 56.95 55.00 55.40 0.54 1250 0.69 19 8.79 112.20 40.80
500477 Ashok Leylan A1 1.00 90.85 91.00 92.00 89.00 89.40 -1.60 4077068 3683.59 5682 13.97 167.50 77.50
533271 Ashoka Build A1 5.00 129.00 130.20 131.85 127.45 128.75 -0.19 16381 21.19 444 61.90 196.63 93.15
540923 Ashoka Metcs M 10.00 5.12 5.34 5.34 4.87 4.87 -4.88 18000 0.90 3 487.00 10.30 3.47
531568 Ashutosh Pap X 10.00 0.90 0.86 0.86 0.86 0.86 -4.44 49 0.00 1 43.00 2.81 0.80
502015 ASI Inds. X 1.00 15.65 15.30 15.75 15.00 15.05 -3.83 3043 0.47 21 6.81 35.54 11.06
532888 Asian Granit B 10.00 232.90 232.40 233.00 227.05 228.45 -1.91 7395 16.97 175 20.75 520.00 130.00
533227 Asian Hot.(E B 10.00 241.00 239.60 245.00 236.90 238.00 -1.24 492 1.17 21 15.30 388.50 202.05
500023 Asian Hot.(N B 10.00 142.00 138.00 139.00 137.05 139.00 -2.11 701 0.97 6 -7.53 331.00 125.00
533221 Asian Hot.(W B 10.00 352.00 345.10 345.10 343.30 343.30 -2.47 381 1.31 8 15.51 419.40 255.00
530355 Asian Oilfie X 10.00 74.80 76.00 76.00 69.95 70.75 -5.41 74343 53.74 347 -307.61 209.25 61.10
500820 Asian Paints A1 1.00 1454.95 1465.00 1479.00 1454.10 1470.70 1.08 87506 1284.74 2144 65.08 1488.60 1082.00
519532 Asian Tea X 10.00 7.59 7.96 7.96 7.30 7.31 -3.69 290 0.02 7 4.48 15.90 7.00
526433 ASM Tech. X 10.00 109.95 105.20 112.95 100.50 103.20 -6.14 408 0.43 22 16.70 156.00 90.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540788 Aspira Path XT 10.00 26.05 27.35 27.35 27.35 27.35 4.99 25 0.01 1 -4.22 27.35 17.82
500024 Assam Co.(I) T 1.00 2.34 2.44 2.45 2.23 2.25 -3.85 113666 2.60 97 -0.19 5.35 1.35
507526 Asso.Alcohol X 10.00 264.65 264.00 267.00 255.00 256.60 -3.04 17002 43.71 337 43.34 421.75 219.00
533138 Astec Life B 10.00 519.50 522.35 525.00 515.00 521.95 0.47 719 3.72 46 25.40 782.50 468.45
540975 Aster DM Hel B 10.00 154.45 156.00 160.00 153.30 157.75 2.14 4333 6.78 174 23.62 194.00 141.05
532493 Astra Micro B 2.00 99.80 100.30 101.00 97.00 97.75 -2.05 35065 34.63 437 24.26 112.45 71.00
532830 Astral Polyt A1 1.00 1114.15 1123.60 1150.55 1116.95 1148.70 3.10 1776 20.28 271 68.70 1291.20 814.60
506820 Astrazeneca A1 2.00 1965.05 1979.90 2002.80 1953.35 1956.90 -0.41 537 10.63 119 102.29 2137.50 920.00
540824 Astron Paper B 10.00 112.40 113.10 113.50 108.45 108.70 -3.29 1568 1.75 70 19.87 147.75 94.10
511144 Asya Info X 10.00 3.63 3.63 3.63 3.56 3.56 -1.93 7191 0.26 16 18.74 52.00 3.56
530187 Atharv Ent. XT 10.00 1.92 1.92 1.92 1.83 1.83 -4.69 15908 0.29 25 91.50 7.70 0.78
517429 Athena Glob. XT 10.00 43.05 45.00 45.20 41.50 44.50 3.37 3911 1.74 29 -1483.33 50.05 12.75
538713 Atishay B 10.00 68.70 67.75 70.00 67.75 70.00 1.89 65 0.04 3 16.47 98.00 52.30
532759 Atlanta B 2.00 19.10 19.50 19.65 18.60 19.10 0.00 12859 2.46 63 -1.68 84.80 14.00
505029 Atlas Cycles T 5.00 85.85 85.00 87.95 83.00 86.95 1.28 1143 0.98 15 -9.57 177.35 59.00
514394 Atlas Jewell B 10.00 82.05 83.65 83.65 83.65 83.65 1.95 1113 0.93 9 88.05 433.95 51.00
500027 Atul A1 10.00 3332.15 3322.00 3347.00 3310.50 3338.55 0.19 711 23.72 59 23.58 3633.25 2565.00
531795 Atul Auto B 5.00 340.00 339.95 341.95 336.60 338.00 -0.59 348 1.18 20 13.98 466.00 266.95
500028 ATV Projects XT 10.00 6.65 6.35 6.60 6.32 6.32 -4.96 8369 0.54 22 0.89 10.85 5.40
540611 AU Small F.B A1 10.00 570.70 570.75 582.75 558.70 563.00 -1.35 15147 86.21 721 47.47 746.95 502.00
532459 Aunde Faze T XT 10.00 17.40 18.25 18.25 18.25 18.25 4.89 110 0.02 2 -1.18 62.75 15.85
532668 Aurion.Sol. B 10.00 142.15 142.60 150.00 142.00 148.35 4.36 32830 48.23 511 2.88 249.00 107.05
530233 Auro Labs. X 10.00 56.25 59.85 59.85 53.80 54.50 -3.11 6983 3.86 66 6.96 104.70 50.30
524804 Aurobindo Ph A1 1.00 777.25 777.30 786.70 763.70 769.15 -1.04 65150 502.75 1382 19.53 830.00 527.05
509009 Ausom Enterp B 10.00 38.20 37.50 37.50 36.70 37.05 -3.01 609 0.23 5 4.24 113.40 30.25
522005 Austin Engg. X 10.00 60.00 58.00 60.95 58.00 59.05 -1.58 200 0.12 8 -6.85 92.45 53.40
539177 Authum Inv. XT 10.00 20.40 20.40 20.40 19.75 19.75 -3.19 7265 1.46 5 -0.81 64.45 15.65
505010 Auto Axles B 10.00 1225.20 1223.40 1233.95 1200.70 1211.50 -1.12 75509 921.18 96 15.27 1687.60 991.00
505036 Auto Cor.Goa X 10.00 590.70 592.00 597.90 571.00 578.15 -2.12 3570 21.00 50 19.77 1399.00 504.00
520119 Auto.Stam&As B 10.00 53.05 57.85 57.85 52.00 52.45 -1.13 757 0.40 17 -4.65 88.00 37.50
532797 Autoline Ind B 10.00 54.25 53.80 54.35 52.00 53.70 -1.01 3746 2.00 30 -2.77 92.00 47.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500029 Autolite B 10.00 36.70 37.05 37.05 37.00 37.00 0.82 1606 0.59 7 10.34 86.50 27.65
540649 Avadh Sugar B 10.00 468.80 472.95 487.50 472.00 475.20 1.37 5705 27.34 268 -101.11 595.20 265.00
531310 Available Fi X 10.00 8.83 8.39 8.39 8.39 8.39 -4.98 411 0.03 3 -5.79 9.36 6.87
532406 Avantel Soft X 10.00 237.45 235.00 235.00 226.10 228.35 -3.83 10378 23.96 23 18.28 624.45 179.00
512573 Avanti Feeds A1 1.00 407.80 412.80 415.90 404.30 408.45 0.16 62601 256.46 1752 19.28 841.66 306.50
540376 Avenue Super A1 10.00 1481.75 1493.00 1510.00 1473.05 1501.80 1.35 21986 328.35 1401 293.89 1696.15 1126.95
523896 AVI Products XT 10.00 29.35 27.95 27.95 27.90 27.90 -4.94 340 0.09 27 22.32 35.50 24.40
511589 Avonmore Cap X 10.00 14.90 15.40 16.40 15.10 15.30 2.68 78570 12.24 119 3.42 36.20 11.50
519105 AVT Natural B 1.00 28.25 28.00 29.00 27.10 27.25 -3.54 7407 2.06 71 20.64 41.40 21.00
532215 Axis Bank A1 2.00 755.55 763.20 765.75 752.45 757.35 0.24 2602307 19837.71 12542 198.26 766.70 477.50
542247 Axis CBF4-RG B 10.00 9.25 9.25 9.25 8.38 8.38 -9.41 191 0.02 2 -- 9.90 8.00
533570 Axis Gold ET E 100.00 2800.00 2849.00 2849.00 2835.00 2835.00 1.25 12 0.34 4 -- 3069.00 2562.05
532395 Axiscades En B 5.00 62.25 59.00 63.55 59.00 59.95 -3.69 8277 5.05 105 -10.80 187.00 51.00
542285 Axita Cotton M 10.00 70.10 70.20 71.50 70.20 70.90 1.14 12000 8.51 6 56.72 81.00 59.00
523850 Axtel Inds. X 10.00 122.05 118.10 124.40 118.10 121.00 -0.86 1712 2.07 34 12.66 134.05 45.10
508933 AYM Syntex B 10.00 37.00 38.40 38.40 36.00 37.05 0.14 2120 0.78 12 28.95 76.60 28.55