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 14/07/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 1.80 1.89 1.89 1.71 1.76 -2.22 7304 0.13 44 -3.59 3.03 1.56
500009 A Sarabhai B 10.00 31.24 31.00 31.50 31.00 31.48 0.77 5291 1.66 80 13.57 38.85 23.12
542012 A-1 B 1.00 6.27 6.27 6.37 5.96 5.96 -4.94 8373878 507.23 3926 45.85 70.41 5.96
532974 A.Birla Mone B 1.00 158.35 162.30 162.30 154.95 156.60 -1.11 30610 47.93 698 93.21 197.20 95.03
533292 A2Z Infra En B 10.00 13.13 13.13 14.25 13.11 13.91 5.94 36757 5.04 154 126.45 23.25 13.00
543671 AAA Tech B 10.00 95.37 95.21 95.99 94.02 95.27 -0.10 965 0.92 128 59.17 136.66 75.00
544176 Aadhar Hsg.F A1 10.00 535.80 537.55 537.55 516.95 518.65 -3.20 759030 4021.81 957 41.63 563.00 425.05
530027 Aadi Inds. X 10.00 8.90 8.90 8.90 8.85 8.85 -0.56 1034 0.09 5 -49.17 13.43 4.49
538812 Aanchal Ispt XT 10.00 84.15 79.95 88.35 79.95 88.35 4.99 35624 29.49 217 18.48 127.00 7.62
524412 Aarey Drugs T 10.00 83.76 82.09 82.09 82.09 82.09 -1.99 55103 45.23 23 58.64 100.00 50.40
539562 Aarnav Fash. B 10.00 25.27 25.01 26.44 25.00 26.06 3.13 9325 2.41 102 11.79 49.20 21.00
542580 Aartech Solo T 5.00 48.00 48.96 49.50 47.00 48.50 1.04 3213 1.53 24 38.19 72.00 34.00
524348 Aarti Drugs B 10.00 395.10 397.80 413.50 396.20 406.80 2.96 28225 114.80 845 19.04 574.95 318.60
524208 Aarti Inds. A1 5.00 483.90 482.10 492.00 478.85 482.80 -0.23 35898 174.06 1235 41.80 522.90 338.20
543748 Aarti Pharma A1 5.00 717.30 718.25 734.70 706.70 709.95 -1.02 9916 71.56 509 36.84 971.50 583.85
543210 Aarti Surfac B 10.00 385.15 383.25 386.95 378.00 379.75 -1.40 479 1.84 130 26.06 589.95 317.65
511764 Aastamang.Fi X 10.00 35.47 37.00 37.98 35.30 36.78 3.69 19247 7.09 63 6.06 55.00 27.80
544808 Aastha Spint T 10.00 129.00 135.40 135.45 135.40 135.45 5.00 199144 269.70 388 25.46 136.44 117.05
541988 Aavas Financ A1 10.00 1497.60 1500.05 1500.05 1439.60 1447.85 -3.32 59969 866.30 451 23.39 1996.70 1050.25
540718 Aayush Art M 10.00 1164.15 1160.00 1163.10 1159.05 1159.65 -0.39 54125 628.39 338 12885.00 1220.00 901.50
539528 Aayush Well. X 1.00 24.55 24.60 24.72 24.05 24.13 -1.71 75575 18.35 599 29.43 267.30 23.21
542863 AB Bank B 1.00 59.50 58.90 59.49 58.37 58.71 -1.33 1007 0.59 32 -- 64.20 51.10
540691 AB Capital A1 10.00 407.30 404.95 405.00 392.35 399.20 -1.99 88616 351.91 1694 28.99 410.70 244.00
544522 AB Cotspin B 10.00 208.00 211.05 214.90 207.00 207.85 -0.07 402 0.84 163 34.41 508.00 197.20
544281 AB Infrabuil B 1.00 10.24 10.30 10.34 10.09 10.20 -0.39 75538 7.66 212 34.00 23.27 8.83
544403 AB Lifestyle B 10.00 99.31 99.13 99.13 96.80 97.35 -1.97 31927 31.13 398 88.50 158.90 87.70
543474 AB Nifty50 B 1.00 28.28 28.98 28.98 27.81 28.12 -0.57 13022 3.67 414 -- 31.00 25.30
542230 AB NiftyNx50 B 1.00 75.65 76.25 76.25 75.18 75.28 -0.49 687 0.52 16 -- 85.00 63.00
500040 AB Real Est A1 10.00 1435.40 1436.00 1436.00 1405.85 1422.95 -0.87 3768 53.55 285 -154.00 2253.95 1080.10
540008 AB S&P Sen A1 1.00 78.05 78.81 79.48 77.50 77.50 -0.70 163 0.13 14 -- 89.40 71.23
523204 Aban Offshor T 2.00 13.95 14.60 14.64 14.60 14.64 4.95 2987 0.44 19 -0.11 53.24 12.86
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543712 Abans Finl.S B 2.00 201.80 201.55 202.00 201.00 201.65 -0.07 1275 2.57 33 10.65 260.00 195.55
531658 Abate AS Ind X 10.00 9.78 9.90 9.99 8.51 9.22 -5.73 24882 2.36 111 11.82 26.20 8.00
500002 ABB India A1 2.00 6812.25 6799.75 6918.00 6741.40 6897.25 1.25 16069 1099.84 1722 49.08 7824.95 4640.50
500488 Abbott (I) A1 10.00 27384.30 27612.05 27612.05 27230.00 27520.00 0.50 464 127.27 262 37.68 35280.00 25164.00
520123 ABC India X 10.00 66.80 68.15 68.15 62.50 63.05 -5.61 4680 2.96 104 14.80 90.00 51.50
538952 Abhinav Leas X 1.00 1.05 1.05 1.15 1.05 1.10 4.76 176 0.00 6 8.46 1.65 0.86
538935 Abhishek Fin XT 10.00 54.43 57.15 57.15 51.71 51.72 -4.98 677 0.35 7 397.85 72.33 39.57
539544 Abhishek Inf XT 10.00 9.49 9.49 9.49 9.49 9.49 0.00 20 0.00 2 -19.77 9.50 6.11
511756 Abirami Fin. Z 10.00 32.01 32.01 32.01 30.70 31.15 -2.69 364 0.11 12 33.14 56.25 27.90
531161 ABM Knowledg B 5.00 202.55 207.00 207.00 203.00 204.85 1.14 102 0.21 20 43.31 325.00 160.00
544422 Abram Food M 10.00 49.98 47.49 47.49 47.49 47.49 -4.98 4800 2.28 4 7.50 150.00 47.49
544500 Abril Paper M 10.00 37.00 36.80 36.80 36.80 36.80 -0.54 2000 0.74 1 20.79 56.90 25.50
543473 ABSHealthETF B 0.00 16.83 16.40 17.12 16.40 16.90 0.42 15197 2.56 112 -- 17.90 13.75
543374 ABSL AMC A1 5.00 1173.75 1179.75 1179.75 1131.05 1143.60 -2.57 20185 231.94 1410 33.91 1224.35 708.00
543813 ABSL Liq.Cri B 10.00 999.99 999.99 999.99 999.99 999.99 0.00 554 5.54 3 -- 1000.01 995.00
543575 ABSLNIF200MO B 10.00 31.01 30.85 31.09 30.75 31.09 0.26 57685 17.88 25 -- 32.97 27.11
544218 ABSLNiftyPSE B 1.00 10.35 10.22 10.34 10.14 10.29 -0.58 4920 0.51 52 -- 11.27 9.20
543472 ABSNIFITETF B 0.00 31.75 31.12 31.96 31.12 31.28 -1.48 37812 12.00 35 -- 42.99 27.91
543471 ABSSILVERETF E 0.00 216.64 214.34 217.78 214.33 217.21 0.26 33497 72.64 1024 -- 375.00 109.63
500410 ACC A1 10.00 1378.55 1379.45 1381.00 1357.85 1361.45 -1.24 8595 117.35 633 11.96 1998.00 1250.00
531533 Accedere XT 10.00 55.49 52.74 58.00 52.72 57.87 4.29 1399 0.77 31 35.50 91.42 38.28
517494 Accel X 2.00 12.67 12.87 12.87 12.54 12.62 -0.39 3159 0.40 39 13.72 18.50 8.85
543938 AccelerateBS M 10.00 105.50 100.23 100.23 100.23 100.23 -5.00 640 0.64 1 55.68 198.95 67.00
532268 Accelya Sol. B 10.00 1130.50 1128.10 1128.10 1105.00 1113.40 -1.51 421 4.69 100 16.79 1524.55 1017.10
544710 Accord Trans M 10.00 57.19 57.10 57.10 56.25 56.47 -1.26 18000 10.19 6 19.21 80.01 45.00
544694 Accretion Nu MT 10.00 259.15 255.00 255.00 251.90 251.90 -2.80 5000 12.65 4 69.97 300.00 150.10
544598 Accuracy Shi T 1.00 5.10 5.10 5.26 5.10 5.24 2.75 3831 0.20 14 20.15 7.92 3.33
544431 Ace Alpha T M 10.00 120.65 121.00 121.00 118.10 121.00 0.29 14000 16.85 6 19.97 138.00 80.05
530093 ACE EduTrend Z 10.00 4.42 4.27 4.27 4.25 4.25 -3.85 18500 0.79 6 -25.00 4.70 3.33
539661 Ace Men Engg X 10.00 95.39 94.92 96.50 94.00 94.00 -1.46 12 0.01 9 -- 109.63 56.00
531525 ACE Software X 10.00 114.85 114.35 116.85 112.80 115.50 0.57 61433 70.65 348 33.77 302.26 106.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543499 Achyut Healt T 1.00 7.90 7.91 8.24 7.51 7.88 -0.25 197731 15.24 593 788.00 10.03 3.65
517356 ACI Infocom X 1.00 1.37 1.39 1.42 1.36 1.39 1.46 57484 0.80 114 -8.18 2.10 0.86
544743 ACJK (Export B 10.00 179.65 181.05 181.05 170.70 171.50 -4.54 20054 35.03 415 17.18 197.95 117.15
539391 Acme Resourc Z 10.00 29.40 30.87 30.87 29.50 30.25 2.89 919 0.28 17 55.00 42.50 27.76
544283 ACME Solar A1 2.00 378.70 375.05 398.50 373.30 384.55 1.54 207946 805.08 3196 38.92 398.50 195.65
530745 ACS Tech B 10.00 44.14 46.34 46.34 44.04 45.48 3.04 71175 32.26 476 39.55 47.06 22.17
532762 Action Const A1 2.00 985.70 978.25 989.00 961.60 963.80 -2.22 21157 205.60 1197 27.66 1187.95 746.10
541144 Active Cloth B 10.00 116.25 119.75 123.00 116.95 117.95 1.46 11496 13.74 141 18.20 156.65 86.00
543349 Acutaas Chem A1 5.00 3495.30 3463.25 3537.20 3451.00 3459.95 -1.01 14079 490.64 1492 79.52 3735.00 1126.00
511359 Ad-Manum Fin X 10.00 61.93 60.66 62.00 59.05 60.12 -2.92 5253 3.15 56 4.22 79.80 42.20
539254 Adani Energy A1 10.00 1643.80 1645.80 1713.00 1636.90 1690.40 2.83 132764 2229.59 6284 88.97 1713.00 745.45
512599 Adani Enterp A1 1.00 3177.50 3173.75 3220.00 3147.00 3187.95 0.33 98671 3141.24 6514 44.41 3245.00 1753.45
541450 Adani Green A1 10.00 1544.50 1547.80 1631.35 1533.00 1604.40 3.88 415560 6636.10 16472 159.96 1631.35 767.00
532921 Adani Ports A1 2.00 1810.40 1821.05 1840.50 1809.90 1821.05 0.59 92558 1686.72 5698 32.76 1891.80 1291.00
533096 Adani Power A1 2.00 215.50 215.55 228.90 215.55 226.25 4.99 5345502 11956.33 24817 33.97 254.15 110.47
542066 Adani Total A1 1.00 720.80 720.40 741.05 717.00 721.50 0.10 150356 1092.87 3098 121.06 859.70 453.50
526711 Adarsh Plant X 10.00 30.79 30.64 31.99 29.51 31.85 3.44 666 0.20 14 -1592.50 44.90 23.21
523411 ADC (I) Com. XT 10.00 2360.60 2360.60 2373.00 2323.00 2350.00 -0.45 301 7.08 22 57.11 2678.35 1112.00
539506 Adcon Capita XT 1.00 0.54 0.54 0.54 0.52 0.52 -3.70 79730 0.42 86 -4.73 1.05 0.40
544435 Adcounty Med M 10.00 97.21 97.16 97.64 96.00 96.00 -1.24 38400 37.11 43 10.76 282.00 95.00
541865 Add-Shop ERe X 10.00 6.87 6.71 7.05 6.70 6.88 0.15 12513 0.86 116 18.59 11.28 5.57
507852 Addi Inds. X 5.00 83.81 97.87 97.87 80.42 81.20 -3.11 1460 1.20 76 37.08 141.25 78.00
519183 ADF Foods B 2.00 319.50 318.80 320.45 308.00 312.15 -2.30 12460 39.12 312 38.11 346.95 153.65
531286 Adhata Globa X 10.00 32.78 31.15 31.15 31.15 31.15 -4.97 73 0.02 14 -9.19 48.25 23.80
539189 Adhbhut Infr X 10.00 13.62 13.89 13.89 12.96 12.99 -4.63 1553 0.21 5 -9.02 23.60 11.32
514113 Adinath Text XT 10.00 21.12 21.02 22.15 21.02 21.09 -0.14 100 0.02 10 301.29 33.68 15.46
543574 AdiNiftyQLIT B 10.00 21.02 20.60 21.38 20.60 21.04 0.10 6822 1.43 23 -- 23.27 18.57
543377 Adishakti Lo M 10.00 12.95 13.93 13.93 12.96 13.49 4.17 40000 5.39 4 -- 15.50 9.60
535755 Aditya Bir.F A1 10.00 60.53 60.01 60.18 58.81 58.96 -2.59 164586 97.92 1540 -9.27 94.95 53.60
540146 Aditya Cons. M 10.00 32.00 33.65 33.65 32.01 32.01 0.03 2000 0.66 2 25.81 57.87 30.00
544466 Aditya Infot B 1.00 3641.20 3641.20 3698.00 3610.05 3619.95 -0.58 7889 286.68 1030 115.99 3791.85 1014.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513513 Aditya Ispat X 10.00 8.42 8.43 8.99 8.42 8.48 0.71 44379 3.77 25 -0.53 11.96 8.26
521141 Aditya Spin. X 10.00 15.97 15.75 15.97 15.06 15.97 0.00 2334 0.36 38 84.05 24.50 13.20
540205 Aditya Visio A1 1.00 635.65 629.90 638.00 628.00 634.60 -0.17 4107 26.01 169 70.04 705.00 349.50
544669 Admach Syst. MT 10.00 332.15 348.00 348.00 325.10 340.65 2.56 22800 77.68 30 37.81 348.00 179.00
544809 Adon Agro Co MT 10.00 82.94 81.00 87.08 80.80 85.04 2.53 368000 308.69 86 27.08 87.08 76.05
517041 Ador Welding B 10.00 1332.20 1342.90 1344.30 1303.20 1310.20 -1.65 2930 38.66 376 27.81 1359.90 850.00
532172 Adroit Info. B 10.00 8.90 8.82 9.18 8.50 9.07 1.91 4639 0.41 45 14.87 12.85 7.82
544185 Adtech Syst. X 10.00 56.13 57.49 57.49 54.00 55.18 -1.69 12520 6.90 94 19.23 99.95 47.00
543230 Advait Energ B 10.00 2183.20 2177.45 2177.45 2117.40 2134.15 -2.25 2151 45.99 342 45.14 2485.70 1321.05
544562 Advance Agro B 10.00 113.40 115.30 115.30 110.00 110.50 -2.56 6553 7.36 158 27.69 154.00 84.50
521048 Advance Life X 10.00 28.14 29.54 29.54 28.01 29.06 3.27 105 0.03 5 4.04 34.00 20.05
534612 Advance Metr X 5.00 18.99 18.56 19.45 18.55 19.33 1.79 1338 0.26 24 -3.08 32.80 12.00
506947 Advance Petr XT 10.00 220.40 220.00 220.00 210.00 210.00 -4.72 3 0.01 3 636.36 320.75 97.60
540025 Advanced Enz B 2.00 332.10 333.35 335.95 321.35 324.30 -2.35 14568 47.36 505 21.53 419.80 251.90
523269 Advani Hotel B 2.00 52.55 52.41 52.81 51.84 51.97 -1.10 1736 0.91 71 20.14 67.86 46.83
544446 Advent Hotel B 10.00 151.35 150.85 152.10 147.40 149.50 -1.22 4793 7.19 127 12.77 341.70 118.10
539773 Advik Cap. X 1.00 1.28 1.26 1.28 1.26 1.26 -1.56 927464 11.80 269 -3.60 1.95 1.11
544803 Advit Jewels T 10.00 185.75 189.80 195.00 189.80 195.00 4.98 34548 66.85 411 34.76 195.00 161.00
500003 Aegis Logis. A1 1.00 1294.20 1285.55 1302.00 1164.80 1220.40 -5.70 171265 2112.12 5893 47.69 1421.90 576.00
544407 Aegis Vopak B 10.00 303.40 301.65 304.85 277.20 280.15 -7.66 410132 1183.22 6123 100.05 311.50 158.80
544213 Aelea Commod M 10.00 152.50 152.50 152.50 149.00 150.25 -1.48 16800 25.26 28 25.04 230.00 106.00
524594 Aeonx Digit X 10.00 120.00 120.00 123.90 113.00 120.60 0.50 2019 2.43 26 -89.33 242.00 99.00
544634 Aequs B 10.00 244.65 246.30 248.25 235.95 242.25 -0.98 286500 693.09 3042 -143.34 274.60 113.65
511076 Aeroflex Ent B 2.00 120.95 120.55 124.75 117.90 121.20 0.21 29936 36.13 323 21.34 150.13 62.97
543972 Aeroflex Ind B 2.00 421.25 419.00 420.95 406.85 411.65 -2.28 43541 179.77 1024 180.55 521.50 157.85
543743 Aeroflex Neu B 10.00 88.90 87.15 89.75 86.30 87.70 -1.35 1202 1.06 58 132.88 125.00 58.55
534733 Aerpace Inds X 1.00 32.01 32.45 32.80 31.12 31.56 -1.41 172411 54.95 608 -31.88 35.25 16.70
543534 Aether Inds. A1 10.00 1453.70 1444.70 1477.80 1431.80 1438.45 -1.05 10494 152.78 950 86.97 1538.40 723.15
544224 Afcom Holdg. M 10.00 1466.40 1469.00 1469.00 1405.00 1413.20 -3.63 49680 705.86 295 33.28 1508.00 637.85
544280 Afcons Infra A1 10.00 299.10 297.05 299.00 291.00 292.35 -2.26 40361 118.72 1355 23.90 479.05 265.90
542752 Affle 3I A1 2.00 1538.90 1538.75 1574.00 1507.45 1516.45 -1.46 64320 991.82 1405 46.95 2186.80 1251.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541402 Affordable R T 10.00 182.05 186.30 191.15 185.00 191.15 5.00 10790 20.58 93 32.51 540.00 120.00
506579 AG Ventures X 10.00 114.80 111.00 117.00 110.30 113.90 -0.78 2814 3.19 103 22.42 238.00 74.60
531921 Agarwal Indl B 10.00 529.95 530.00 547.00 520.00 527.20 -0.52 3451 18.38 357 18.10 1002.65 360.45
500187 AGI Greenpac A1 2.00 698.60 692.00 693.30 682.00 683.10 -2.22 3405 23.33 281 12.57 1008.30 444.00
539042 AGI Infra B 1.00 350.30 347.50 349.70 341.00 343.55 -1.93 24645 85.44 350 45.26 432.40 199.70
537292 Agri-Tech T 10.00 115.50 114.00 114.00 110.50 111.05 -3.85 467 0.52 10 -25.65 184.95 93.00
539546 Agribio Spir X 10.00 318.80 317.50 328.00 317.50 320.10 0.41 5556 18.01 58 86.51 328.00 182.00
543941 Ahasolar Tec M 10.00 72.45 73.00 76.00 73.00 76.00 4.90 800 0.60 2 33.93 136.00 58.90
532811 Ahluwalia Co B 2.00 861.90 864.40 864.40 840.00 844.10 -2.07 4993 42.15 370 21.27 1129.20 645.00
522273 Ahmed.Steelc XT 10.00 203.40 193.25 193.25 193.25 193.25 -4.99 81 0.16 9 15.65 257.00 84.00
532806 AI Champdany XT 5.00 33.53 34.20 35.10 32.10 34.00 1.40 772 0.26 26 -2.32 65.70 19.72
532683 AIA Engineer A1 2.00 4733.50 4701.25 4802.00 4677.15 4757.60 0.51 3116 147.18 501 34.95 5175.00 3000.60
544072 Aik Pipes M 10.00 21.80 21.80 21.99 21.80 21.90 0.46 2400 0.53 3 7.40 72.98 19.02
524288 Aimco Pest. X 10.00 50.57 55.99 55.99 50.41 52.31 3.44 261 0.14 16 -4.19 88.95 36.00
531439 AION-Tech T 10.00 63.63 63.95 65.45 60.45 60.58 -4.79 11427 7.13 86 39.59 80.50 30.25
543811 Airan B 2.00 15.71 15.71 15.94 15.60 15.78 0.45 1998 0.31 17 16.27 30.58 12.65
544516 Airfloa Rail M 10.00 299.50 298.05 317.60 298.05 315.35 5.29 98000 303.36 183 -- 431.95 246.00
532331 Ajanta Pharm A1 2.00 3423.65 3430.00 3445.10 3355.10 3414.40 -0.27 3932 134.22 675 40.40 3505.55 2335.00
519216 Ajanta Soya X 2.00 22.38 22.38 22.58 22.12 22.53 0.67 21236 4.73 100 21.66 39.86 16.00
544356 AJAX Engg. B 1.00 599.15 614.75 625.00 596.85 607.80 1.44 26252 160.34 1065 30.88 730.00 395.65
544425 AJC Jewel Mf M 10.00 91.00 93.99 95.55 93.69 95.55 5.00 16800 15.87 11 7.23 141.75 71.15
511692 Ajcon Global X 1.00 5.95 6.22 6.56 4.90 6.22 4.54 54413 3.20 119 155.50 12.12 4.90
513349 Ajmera Realt B 2.00 136.90 136.00 137.50 134.05 135.10 -1.31 28051 38.07 480 17.75 221.23 98.10
526628 Ajwa Fun Wor P 10.00 45.00 42.75 42.75 42.75 42.75 -5.00 200 0.09 2 0.55 63.50 30.16
530499 AK Capital B 10.00 1765.10 1773.95 1799.00 1745.00 1767.30 0.12 3044 53.85 314 10.57 1950.00 1035.80
530621 Akar Auto In X 5.00 96.73 96.73 99.00 93.70 95.25 -1.53 6959 6.71 92 112.06 204.60 74.05
542020 AKI India B 2.00 4.66 4.75 4.95 4.59 4.67 0.21 76 0.00 8 24.58 14.24 3.72
544200 Akme Fintrad T 1.00 9.52 9.88 9.88 9.25 9.30 -2.31 25857 2.44 68 9.69 11.28 3.93
532351 Aksh Optifib T 5.00 6.14 6.02 6.02 6.02 6.02 -1.95 121197 7.30 50 -7.52 8.93 3.81
541303 Akshar Spint B 1.00 0.44 0.43 0.44 0.43 0.43 -2.27 66826 0.29 65 -4.78 0.76 0.36
544222 Akums Drugs B 2.00 684.30 683.50 695.15 673.90 687.05 0.40 17662 121.19 857 -2642.50 713.80 410.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535916 Alacrity Sec B 10.00 67.00 67.00 67.98 66.15 67.51 0.76 3292 2.22 49 50.76 79.30 42.93
539115 Alan Scott E XT 10.00 309.00 302.00 322.50 302.00 320.50 3.72 1288 4.00 47 -61.52 415.00 110.95
531082 Alankit B 1.00 8.06 8.04 8.10 7.80 8.02 -0.50 16747 1.32 49 11.46 17.14 6.41
524075 Albert David B 10.00 701.05 695.95 708.90 692.85 695.35 -0.81 145 1.01 32 -266.42 945.10 581.30
506235 Alembic B 2.00 89.70 89.84 89.90 88.50 88.68 -1.14 8820 7.86 161 7.17 122.40 70.65
533573 Alembic Phar A1 2.00 830.65 829.75 833.05 813.65 821.00 -1.16 6581 54.00 477 23.91 1064.70 635.30
511463 Alexander St X 10.00 7.28 7.90 7.90 7.80 7.80 7.14 2090 0.17 8 -390.00 12.95 6.70
530973 Alfa ICA (I) X 10.00 79.75 79.40 79.40 79.40 79.40 -0.44 5 0.00 1 16.89 101.40 67.78
517546 Alfa Transfo XT 10.00 38.50 37.74 39.27 37.74 39.27 2.00 6979 2.67 34 -22.57 75.80 27.03
531156 Alfavision O X 1.00 10.02 10.07 10.39 9.75 9.88 -1.40 22226 2.23 112 -14.32 17.18 3.65
505216 Alfred Herb. X 10.00 2726.75 2764.00 2764.00 2601.00 2690.00 -1.35 74 1.98 22 0.45 3974.00 2200.00
505725 Algoquant F B 1.00 61.28 61.50 61.63 60.00 60.58 -1.14 242288 148.02 715 50.91 91.70 48.00
531147 Alicon Cast. B 5.00 638.10 625.05 646.70 625.05 643.15 0.79 2421 15.54 135 30.67 1024.95 580.54
543322 Alivus Life A1 2.00 1157.05 1165.00 1173.65 1152.00 1161.00 0.34 5558 64.57 399 25.24 1193.30 830.00
533029 Alkali Metal T 10.00 82.00 86.03 86.03 84.00 84.00 2.44 301 0.26 6 152.73 107.24 47.50
539523 Alkem Labora A1 2.00 5574.90 5500.45 5665.00 5500.45 5598.35 0.42 421549 23531.17 6287 29.08 5933.00 4740.65
543453 Alkosign M 10.00 66.00 62.53 66.00 62.52 66.00 0.00 25875 16.95 6 18.91 84.80 50.07
506767 Alkyl Amines A1 2.00 1906.10 1890.30 1906.00 1855.05 1867.50 -2.03 5400 101.12 718 47.45 2399.80 1212.35
544479 All Time Pla B 2.00 235.40 233.90 237.00 230.75 233.95 -0.62 4539 10.61 286 32.40 334.80 185.10
544602 Allcargo Glo T 2.00 15.49 14.72 14.72 14.72 14.72 -4.97 89707 13.20 129 -- 22.00 14.72
532749 Allcargo Log B 2.00 8.16 8.10 8.17 7.89 7.96 -2.45 450992 36.01 816 159.20 18.68 7.10
543954 Allcargo Ter B 2.00 23.57 23.70 23.81 23.25 23.29 -1.19 24040 5.70 117 13.31 37.95 18.41
532633 Alldigi Tech B 10.00 826.60 827.35 827.35 810.75 817.80 -1.06 190 1.55 75 15.16 1090.15 680.00
534064 Alliance I.M XT 1.00 1.99 1.94 2.08 1.90 2.05 3.02 410352 8.13 375 -0.85 3.52 1.30
544203 Allied Blend A1 2.00 625.65 629.80 629.80 614.00 623.15 -0.40 35699 221.49 823 76.37 719.95 382.70
532875 Allied Digit B 5.00 125.90 124.30 126.70 122.45 123.25 -2.10 13001 16.09 261 19.63 209.10 86.50
531400 Almondz Glob B 1.00 13.06 13.25 13.69 13.04 13.28 1.68 1260 0.17 13 8.10 24.70 11.00
521070 Alok Inds. A1 1.00 12.82 12.76 12.93 12.52 12.57 -1.95 331202 41.99 1000 -8.38 23.24 11.12
532878 Alpa Lab. B 10.00 68.78 68.80 79.00 68.58 71.40 3.81 3161 2.33 376 10.01 105.80 46.00
526397 Alphageo (I) B 10.00 195.75 203.35 205.00 200.00 201.15 2.76 218 0.44 39 -9.21 296.95 164.35
543937 Alphalogic M 10.00 138.50 149.75 151.00 149.75 151.00 9.03 1800 2.70 3 70.23 187.00 91.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542770 Alphalogic T T 5.00 43.13 43.75 44.75 42.90 44.10 2.25 4314 1.92 69 55.13 104.45 32.50
526519 Alpine Hsg. X 10.00 101.14 102.00 102.00 98.38 100.87 -0.27 2108 2.10 24 29.07 181.00 74.12
524634 Alufluoride X 10.00 445.90 442.30 449.50 442.00 446.65 0.17 3996 17.82 149 13.90 615.00 377.60
544679 Amagi Media B 5.00 582.70 572.55 593.40 567.00 574.80 -1.36 10848 63.21 380 -180.75 599.00 310.75
506597 Amal X 10.00 633.15 632.00 647.90 611.25 616.40 -2.65 10788 67.57 404 34.04 1148.00 408.20
501622 Amalgam.Elec XT 5.00 91.55 93.38 93.38 93.38 93.38 2.00 4 0.00 2 -78.47 110.50 38.90
544502 Amanta Healt T 10.00 176.40 172.90 172.90 172.90 172.90 -1.98 4280 7.40 28 45.14 192.00 93.10
500008 Amara Raja E A1 1.00 909.05 911.50 911.50 882.05 894.30 -1.62 73618 657.44 3041 18.27 1058.00 671.45
521097 Amarjothi Sp X 10.00 173.10 173.00 178.80 170.00 177.05 2.28 9758 17.21 132 12.56 195.00 113.10
538465 Amarnath Sec X 10.00 13.05 13.01 13.40 12.65 12.65 -3.07 23934 3.16 12 -0.73 17.88 10.06
539196 Amba Enterp. X 5.00 113.90 114.35 116.35 113.00 114.45 0.48 8261 9.41 100 17.74 178.00 94.00
519471 Ambar Protei X 10.00 192.80 192.80 192.80 192.80 192.80 0.00 5 0.01 2 15.76 399.90 140.00
542524 Ambassador I X 10.00 28.60 28.61 30.00 28.61 30.00 4.90 32 0.01 3 -69.77 50.36 27.10
540902 Amber Enterp A1 10.00 7761.20 7768.80 7909.10 7627.30 7789.75 0.37 8672 674.39 1676 154.65 8970.00 5404.00
532335 Ambica Agarb B 10.00 24.66 24.66 25.45 24.27 25.22 2.27 54 0.01 6 12.55 31.00 20.50
531978 Ambika Cotto B 10.00 1731.75 1725.00 1753.15 1712.95 1726.05 -0.33 313 5.40 45 13.80 1809.90 1100.60
526439 Ambitious Pl X 10.00 9.00 9.00 9.00 8.11 9.00 0.00 3392 0.30 8 34.62 17.13 7.93
543678 Ambo Argitec M 10.00 10.27 10.25 10.25 10.24 10.24 -0.29 2000 0.20 2 17.07 86.70 10.20
500425 Ambuja Cemen A1 2.00 432.00 428.55 436.50 427.35 429.90 -0.49 91752 394.88 1932 22.59 625.00 394.00
530133 Amco India X 10.00 60.22 62.90 64.00 62.90 63.80 5.94 429 0.27 13 79.75 104.99 56.50
532828 AMD Inds B 10.00 46.00 46.55 46.55 44.60 44.60 -3.04 827 0.38 14 -20.94 68.18 32.00
544555 Ameenji Rubb M 10.00 136.00 138.00 140.00 136.00 139.00 2.21 15600 21.50 10 19.52 175.00 96.05
531681 Amerise Bio X 1.00 0.88 0.92 0.92 0.92 0.92 4.55 87503 0.81 40 -- 0.95 0.50
513117 Amforge Inds X 2.00 6.98 6.67 7.10 6.66 7.10 1.72 2001 0.13 7 -25.36 10.80 6.05
544037 Amic Forging M 10.00 1791.90 1771.00 1809.95 1767.30 1772.80 -1.07 23600 421.58 174 209.06 1947.90 1065.00
541771 Amin Tannery XT 1.00 1.60 1.62 1.62 1.54 1.59 -0.63 9663 0.15 36 79.50 2.40 1.15
506248 Amines&Plast B 2.00 205.75 209.55 209.55 203.00 205.00 -0.36 4031 8.32 83 30.87 259.80 132.25
531557 Amit Secur. X 10.00 47.50 45.13 45.35 45.13 45.13 -4.99 1319 0.60 10 59.38 67.16 24.96
500343 AMJ Land Hol B 2.00 38.16 38.16 38.27 37.10 37.31 -2.23 1556 0.59 14 10.34 64.48 31.30
544169 Amkay Prod. M 10.00 50.00 52.00 52.00 52.00 52.00 4.00 2000 1.04 1 29.38 81.99 39.22
539598 AMPL Capital X 2.00 34.09 35.00 35.00 33.50 33.70 -1.14 12953 4.42 87 8.28 39.40 20.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526241 Amrapali Ind XT 5.00 37.08 38.93 38.93 37.08 38.93 4.99 28883 11.16 161 16.02 44.77 12.65
531991 Amraworld Ag X 1.00 0.53 0.53 0.53 0.50 0.53 0.00 78650 0.40 57 -5.89 1.14 0.45
590006 Amrutanjan B 1.00 540.00 541.00 541.00 533.10 536.60 -0.63 4496 24.13 118 26.78 789.95 490.00
540066 AMS Polymers XT 10.00 44.83 47.07 47.07 47.07 47.07 5.00 455 0.21 6 19.69 81.45 27.05
544353 Amwill Healt M 10.00 40.85 42.00 42.00 40.85 40.85 0.00 2400 0.99 2 6.52 71.00 28.91
501630 Anand Projec XT 10.00 25.70 26.98 26.98 26.98 26.98 4.98 50 0.01 1 -4.32 26.98 25.70
543415 Anand Rathi A1 5.00 2116.75 2110.25 2113.35 2073.05 2081.50 -1.67 8893 186.12 611 74.37 2215.35 1217.45
542721 Anand Rayons B 10.00 58.14 58.38 58.99 56.39 57.40 -1.27 30877 17.82 305 16.98 470.00 38.80
515055 Anant Raj A1 2.00 589.35 584.40 588.50 570.50 572.75 -2.82 242536 1406.38 5357 37.14 744.10 403.00
544579 Anantam High IF 100.00 104.00 104.05 104.08 104.00 104.02 0.02 262 0.27 10 19.30 116.55 100.80
532141 Andhra Cem. B 10.00 49.37 48.26 49.50 48.26 49.25 -0.24 261 0.13 28 -6.76 109.80 40.39
502330 Andhra Paper B 2.00 61.88 60.10 62.30 60.10 61.21 -1.08 196 0.12 30 65.12 98.00 57.03
500012 Andhra Petro X 10.00 49.29 50.30 50.30 48.54 49.31 0.04 66626 32.80 537 -26.80 63.51 29.39
590062 Andhra Sugar B 2.00 85.56 85.46 87.84 85.15 86.27 0.83 12422 10.73 219 14.05 107.00 63.27
526173 Andrew Yule B 2.00 24.97 24.97 24.98 24.05 24.42 -2.20 172318 42.07 586 -62.62 31.50 15.50
540694 ANG Lifesci. T 10.00 33.18 33.51 33.51 31.53 32.18 -3.01 4734 1.52 35 -3.79 49.70 17.63
543235 Angel One A1 1.00 340.25 340.25 340.25 332.20 333.55 -1.97 429336 1441.30 4055 33.29 360.20 208.90
519383 Anik Inds. T 10.00 45.00 43.15 45.00 43.15 43.37 -3.62 115 0.05 6 -127.56 107.50 32.50
530705 Anirit Ven. XT 10.00 42.90 43.00 45.04 43.00 45.04 4.99 367 0.16 15 -24.09 71.08 29.93
531878 Anjani Fin. X 10.00 8.49 8.30 8.74 8.29 8.74 2.94 676 0.06 8 13.66 14.48 7.51
511153 Anjani Foods X 2.00 21.57 24.50 25.88 23.64 25.88 19.98 151483 38.37 602 215.67 29.80 13.00
518091 Anjani Portl B 10.00 103.90 105.00 105.05 101.00 104.30 0.38 474 0.50 48 -10.64 154.00 100.00
531223 Anjani Synth X 10.00 23.30 23.28 23.30 22.50 23.12 -0.77 1094 0.25 11 9.00 52.90 20.25
531673 Anka (I) X 10.00 20.51 20.50 21.39 19.51 21.22 3.46 14309 2.93 57 -235.78 71.11 18.57
532870 Ankit Metal Z 10.00 1.47 1.47 1.54 1.42 1.54 4.76 2033 0.03 15 -0.08 2.20 1.26
544497 Anlon Health B 2.00 15.43 15.11 15.48 14.91 15.05 -2.46 532862 80.71 1106 28.94 17.20 8.70
542437 Anmol B 10.00 10.95 10.95 11.21 10.90 10.96 0.09 7703 0.85 30 5.51 17.82 8.44
530799 Anna Infra. X 10.00 32.20 32.00 32.00 32.00 32.00 -0.62 2 0.00 1 16.24 39.90 21.90
538539 Annvrridhhi X 10.00 9.66 9.66 9.88 9.63 9.66 0.00 3351 0.33 35 -3.83 15.18 8.03
531406 ANS Inds. X 10.00 9.89 9.40 9.40 9.40 9.40 -4.95 1 0.00 1 3.82 19.70 9.40
523007 Ansal Build. X 10.00 77.53 77.25 77.25 74.20 75.00 -3.26 2272 1.71 43 68.18 157.70 74.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507828 Ansal Hsg. X 10.00 5.99 6.00 6.58 5.83 6.24 4.17 79789 4.91 120 -1.16 12.40 5.13
500013 Ansal Proper Z 5.00 3.37 3.37 3.43 3.31 3.43 1.78 67765 2.28 37 -0.34 5.88 2.82
530075 Antelopus Se B 10.00 848.30 866.95 889.00 838.55 858.65 1.22 9685 83.87 905 33.69 934.35 357.00
544449 Anthem Bio B 2.00 747.30 750.95 750.95 745.20 750.10 0.37 13646 102.32 751 62.98 873.25 579.45
543254 Anthony Wast B 5.00 458.40 453.20 463.35 453.20 459.20 0.17 3837 17.62 224 17.27 679.95 373.70
538833 Anubhav Infr X 10.00 14.10 14.98 14.98 12.69 12.73 -9.72 32377 4.32 210 181.86 18.00 7.50
544800 Anubhav Plas M 10.00 49.00 46.01 56.99 46.01 56.00 14.29 123200 62.63 28 -0.32 80.00 46.01
506260 Anuh Pharma B 5.00 78.95 82.25 82.25 78.63 79.53 0.73 3685 2.94 224 19.40 107.75 66.72
542460 Anup Engg. A1 10.00 2176.75 2143.95 2201.35 2125.00 2168.05 -0.40 1024 22.13 206 39.34 2934.95 1409.85
530109 Anupam Finse X 1.00 1.87 1.86 1.87 1.83 1.86 -0.53 67329 1.25 156 18.60 3.40 1.77
543275 Anupam Rasay A1 10.00 1271.35 1255.70 1283.60 1255.45 1262.40 -0.70 4053 51.60 269 84.50 1415.40 1047.40
542865 Anuroop Pack B 10.00 12.93 13.00 13.16 12.30 12.40 -4.10 6585 0.83 54 4.49 23.00 8.77
532259 Apar Inds. A1 10.00 13820.00 13820.00 13844.10 13503.00 13574.05 -1.78 2500 340.05 519 55.81 17148.00 6800.00
523694 Apcotex Inds B 2.00 519.90 516.20 530.25 513.75 527.95 1.55 7400 38.83 450 73.02 579.20 310.14
544111 Apeejay Surr B 1.00 131.20 128.85 134.20 128.85 132.15 0.72 44631 58.95 481 58.73 168.45 95.90
540692 Apex Frozen B 10.00 411.50 413.65 413.65 400.00 402.90 -2.09 7657 31.02 193 32.41 514.20 202.90
506166 Apis (I) B 10.00 55.10 52.60 55.98 52.60 55.00 -0.18 7855 4.29 120 29.89 110.42 13.63
533758 APL Apollo A1 2.00 1829.10 1826.95 1829.10 1795.50 1799.25 -1.63 11049 199.94 1154 41.52 2300.90 1493.00
517096 Aplab XT 10.00 93.50 90.05 92.90 88.83 92.80 -0.75 3952 3.53 45 46.40 122.00 41.73
523537 APM Inds. X 2.00 51.22 49.51 51.00 48.75 48.77 -4.78 301 0.15 5 -39.65 57.45 31.60
512437 Apollo Finve X 10.00 363.45 362.95 363.00 352.05 355.85 -2.09 178 0.64 24 19.10 587.10 299.00
508869 Apollo Hosp. A1 5.00 8777.65 8790.20 8920.00 8736.70 8901.10 1.41 7063 625.40 1683 65.91 8948.10 6680.00
503639 Apollo Ingre XT 5.00 104.41 106.49 106.49 106.49 106.49 1.99 62 0.07 3 156.60 106.49 5.43
540879 Apollo Micro A1 1.00 403.10 402.05 412.70 394.80 405.80 0.67 728490 2939.89 7920 133.49 466.70 162.25
531761 Apollo Pipes B 10.00 509.80 517.55 518.45 505.05 508.05 -0.34 4362 22.23 142 298.85 553.15 252.80
544671 Apollo Techn M 10.00 81.19 82.95 82.95 80.00 80.99 -0.25 33000 26.83 24 8.07 156.00 77.00
500877 Apollo Tyres A1 1.00 440.50 434.05 435.25 421.60 425.25 -3.46 84070 359.62 2758 19.68 540.30 365.35
539545 Apoorva Leas X 10.00 32.30 33.98 34.00 33.98 33.99 5.23 2 0.00 2 212.44 42.25 27.91
506979 Apt Packg. X 10.00 76.89 80.60 80.60 73.05 76.99 0.13 267 0.20 14 56.61 198.35 63.25
532475 Aptech T 10.00 99.55 99.55 99.55 97.30 98.25 -1.31 6129 6.03 143 24.20 146.80 69.50
544529 Aptus Pharma MT 10.00 235.20 246.50 246.95 235.00 246.95 5.00 44000 108.42 101 136.44 246.95 32.32
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543335 Aptus Val.Ho A1 2.00 289.55 290.00 291.20 285.05 290.30 0.26 57780 166.50 1051 15.42 364.85 193.50
530943 Aqylon Nexus B 1.00 39.17 39.49 40.00 37.55 38.17 -2.55 24448 9.54 189 -39.76 226.00 37.55
544530 ARathi Share B 5.00 580.70 582.00 592.40 571.40 579.65 -0.18 39748 230.99 963 28.26 795.10 414.25
512344 Aravali Sec. X 10.00 3.70 3.70 3.71 3.70 3.70 0.00 415 0.02 7 -30.83 6.54 3.35
540135 ARC Finance X 1.00 0.50 0.51 0.51 0.49 0.50 0.00 1108650 5.55 583 50.00 1.00 0.44
543657 Archean Chem A1 2.00 530.35 530.35 540.25 522.05 534.40 0.76 7400 39.39 327 61.71 727.80 483.10
543231 Archidply De B 10.00 70.46 73.00 73.00 64.89 64.89 -7.91 26 0.02 5 -- 109.07 52.08
532994 Archidply In B 10.00 82.88 82.50 87.07 78.36 81.84 -1.25 1300 1.08 60 20.36 121.20 60.30
532212 Archies B 2.00 14.21 14.45 14.82 14.00 14.01 -1.41 5316 0.75 40 -11.03 24.30 11.10
524640 Archit Org. XT 10.00 55.53 55.53 56.45 55.30 56.38 1.53 4168 2.34 29 35.24 64.60 34.00
543993 ARCL Organic X 10.00 180.40 184.80 184.80 175.15 175.20 -2.88 355 0.62 9 27.00 434.60 150.00
526851 Arex Inds. X 10.00 112.10 112.50 112.50 112.50 112.50 0.36 1 0.00 1 27.37 165.70 95.50
539151 Arfin B 1.00 87.36 89.00 89.01 85.81 86.35 -1.16 13202 11.42 163 93.86 106.24 25.35
532935 Aries Agro B 10.00 346.40 340.00 343.50 335.40 343.25 -0.91 3167 10.78 107 10.41 459.00 286.20
530267 Arigato Univ XT 10.00 48.45 50.87 50.87 50.87 50.87 4.99 10 0.01 2 13.67 67.98 32.45
531553 Arihant Aven XT 10.00 28.40 28.40 28.40 27.50 28.10 -1.06 880 0.25 6 -702.50 30.00 15.12
511605 Arihant Cap. B 1.00 73.84 73.19 73.20 71.78 72.40 -1.95 3473 2.52 203 25.23 120.35 57.90
531381 Arihant Foun B 10.00 815.20 829.60 829.60 770.05 815.75 0.07 56 0.44 25 13.79 1429.95 730.60
531017 Arihant Sec. X 10.00 18.97 19.69 19.69 17.11 18.19 -4.11 3249 0.60 43 39.54 26.80 14.21
506194 Arihant Supe B 10.00 265.40 265.75 266.65 257.20 265.00 -0.15 481 1.27 33 24.88 468.15 188.50
544419 Arisinfra So B 2.00 109.15 109.60 109.65 106.50 107.05 -1.92 17379 18.80 361 -46.95 178.75 82.40
544683 Aritas Vinyl MT 10.00 12.41 12.89 13.03 12.44 13.02 4.92 33000 4.25 11 6.20 47.00 12.41
544261 Arkade Devel B 10.00 141.05 140.00 143.25 137.30 139.25 -1.28 65340 91.44 808 21.03 213.30 93.95
531179 Arman Finl.S B 10.00 1954.25 1955.65 2052.00 1945.00 1964.80 0.54 10952 218.50 1104 36.48 2052.00 1256.10
538556 Arman Holdin X 10.00 108.10 108.20 109.45 106.50 107.35 -0.69 826 0.89 40 58.98 115.00 70.48
537069 Arnold Hold X 10.00 12.92 12.90 12.90 12.51 12.58 -2.63 2244 0.28 23 6.76 28.92 10.56
513729 Aro Granite B 10.00 25.55 25.55 25.55 25.50 25.50 -0.20 17 0.00 13 -3.30 45.80 18.57
516064 Arrow Greent T 10.00 697.00 674.50 688.00 666.00 672.10 -3.57 1013 6.83 89 21.42 816.15 342.00
506074 Arshiya Z 2.00 1.06 1.05 1.06 1.01 1.05 -0.94 22868 0.24 11 -0.01 3.25 1.01
531297 Artefact Pro X 10.00 56.41 56.40 56.79 55.37 55.72 -1.22 417 0.23 10 7.76 82.00 53.10
543286 Artemis ADR MT 10.00 99.56 101.55 101.55 101.55 101.55 2.00 6000 6.09 1 406.20 101.55 16.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542670 Artemis Elec B 1.00 16.62 16.78 16.94 15.97 16.00 -3.73 31513 5.05 52 45.71 28.00 13.00
542919 Artemis Medi B 1.00 276.70 277.70 283.30 270.00 270.75 -2.15 5200 14.35 173 41.34 297.70 202.85
526443 Artificial E X 10.00 94.40 95.35 95.35 93.20 94.75 0.37 16719 15.81 209 7.13 195.00 83.43
522134 Artson XT 1.00 165.20 161.00 169.00 159.00 169.00 2.30 795 1.29 22 -57.29 227.50 125.30
500016 Aruna Hotels X 10.00 7.37 7.50 7.60 7.31 7.49 1.63 1575 0.12 16 31.21 9.95 6.42
530881 Arunjyoti Bi X 1.00 5.77 5.80 5.81 5.62 5.65 -2.08 227337 12.96 255 -17.66 12.71 5.01
524723 Arvaya Healt X 10.00 89.90 94.39 94.39 94.39 94.39 4.99 175 0.17 2 -58.99 94.39 24.15
500101 Arvind A1 10.00 544.10 544.50 547.45 536.00 540.25 -0.71 20105 108.96 631 34.21 600.00 275.00
542484 Arvind Fashn A1 4.00 475.70 469.50 477.15 467.30 473.45 -0.47 8939 42.24 431 51.63 579.05 366.60
539301 Arvind Smart B 10.00 616.75 615.05 620.00 608.95 609.00 -1.26 1408 8.64 86 28.97 680.75 490.35
538716 Aryaman Cap. B 10.00 407.65 407.70 423.05 390.00 400.00 -1.88 1011 4.06 552 17.24 753.85 311.00
530245 Aryaman Fin. X 10.00 583.10 583.10 590.00 583.00 590.00 1.18 21 0.12 3 24.44 1100.00 480.00
542176 Aryan Shares X 10.00 18.24 18.24 18.24 17.33 17.33 -4.99 8430 1.46 12 2.86 29.38 17.33
515030 Asahi (I) Gl A1 1.00 922.25 911.25 927.00 910.00 924.15 0.21 2796 25.74 228 68.35 1072.95 775.05
532853 Asahi Song.C B 10.00 283.70 276.60 289.20 276.15 282.55 -0.41 752 2.12 98 17.75 462.90 179.25
543943 Asarfi Hosp. M 10.00 215.50 214.50 219.90 214.50 218.60 1.44 8000 17.46 8 25.81 256.95 117.20
543443 Ascensive Ed MS 1.00 20.65 19.55 20.34 18.30 20.16 -2.37 180000 34.91 14 183.27 23.00 14.12
512025 Asgard Alcob X 1.00 32.34 32.55 32.70 32.01 32.57 0.71 57542 18.67 164 1085.67 82.00 30.80
527001 Ashapura Min A1 2.00 703.85 700.45 715.00 688.65 690.65 -1.88 73861 520.54 2083 16.44 924.70 456.50
542579 Ashapuri Gol B 1.00 3.99 4.00 4.00 3.95 3.97 -0.50 269490 10.71 568 7.09 7.05 3.13
519174 Ashiana Agro XT 10.00 10.93 11.44 11.47 11.05 11.47 4.94 639 0.07 13 104.27 15.61 6.71
523716 Ashiana Hous B 2.00 377.05 375.95 378.95 373.35 377.55 0.13 4453 16.74 268 32.19 406.00 250.60
543766 Ashika Credi B 10.00 399.10 402.90 402.90 393.00 397.05 -0.51 52553 209.89 379 48.72 440.00 285.80
514286 Ashima B 10.00 14.85 14.85 15.00 14.70 14.89 0.27 5022 0.75 50 -14.05 29.30 11.30
512247 Ashirwad Cap X 1.00 2.67 2.66 2.74 2.66 2.72 1.87 57266 1.55 218 22.67 4.05 2.25
526847 Ashirwad Stl X 10.00 21.45 21.98 22.99 21.98 22.69 5.78 1709 0.38 30 14.01 37.20 17.00
530429 Ashish Poly. X 10.00 30.05 31.99 31.99 28.25 29.32 -2.43 4147 1.22 35 77.16 46.00 26.15
541702 Ashnisha Ind X 1.00 3.89 4.07 4.08 4.07 4.08 4.88 9581582 390.72 5718 408.00 5.36 2.57
507872 Ashnoor Text X 10.00 38.79 38.70 38.70 37.12 37.38 -3.63 350 0.13 20 7.03 55.00 34.50
500477 Ashok Leylan A1 1.00 159.20 156.90 156.90 153.85 155.20 -2.51 864365 1339.47 12560 26.26 215.35 115.00
533271 Ashoka Build A1 5.00 132.60 131.80 132.15 128.15 128.60 -3.02 58356 75.40 839 1.42 214.35 101.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540923 Ashoka Metcs B 10.00 14.71 15.00 15.00 14.73 14.74 0.20 45 0.01 7 3.41 21.11 11.50
526187 Ashram Onlin X 10.00 5.77 5.50 5.50 5.50 5.50 -4.68 39 0.00 3 -50.00 6.67 4.03
531568 Ashutosh Pap X 10.00 6.20 6.50 6.50 6.20 6.20 0.00 1000 0.06 5 -- 9.46 5.90
502015 ASI Inds. X 1.00 23.82 24.22 24.22 23.05 23.11 -2.98 53507 12.46 134 -3.17 36.88 19.00
538777 Asia Capital XT 10.00 92.02 96.62 96.62 96.62 96.62 5.00 387 0.37 7 214.71 96.62 18.23
530899 Asia Pack X 10.00 54.06 54.06 54.06 54.06 54.06 0.00 10 0.01 1 32.37 93.45 36.05
530355 Asian Energy B 10.00 338.65 349.30 362.00 343.15 354.25 4.61 21424 75.63 700 33.67 392.40 230.35
532888 Asian Granit B 10.00 48.33 48.50 50.00 48.09 48.87 1.12 38475 18.95 379 69.81 79.08 47.50
533227 Asian Hot.(E B 10.00 146.65 140.80 144.70 140.00 144.25 -1.64 119 0.17 11 -4.38 189.00 124.20
500023 Asian Hot.(N B 10.00 323.60 318.00 320.90 307.55 308.15 -4.77 393 1.21 77 -10.44 408.90 249.90
500820 Asian Paints A1 1.00 2651.55 2609.65 2655.00 2588.85 2640.25 -0.43 42154 1111.95 3009 58.56 2985.50 2116.00
524434 Asian Petro X 10.00 9.68 9.73 9.73 9.36 9.36 -3.31 5918 0.56 18 19.10 11.30 7.00
519532 Asian Tea X 10.00 9.01 9.00 9.10 8.81 9.03 0.22 18685 1.68 69 39.26 13.20 8.26
543927 Asian Ware X 10.00 33.88 33.88 34.74 33.05 34.60 2.13 217 0.07 13 52.42 55.00 29.10
530723 Asit C Mehta X 10.00 120.75 115.05 115.05 114.75 115.05 -4.72 777 0.89 11 -57.24 164.00 92.00
544022 Ask Automot. B 2.00 470.10 469.85 471.70 464.25 465.70 -0.94 4094 19.15 178 74.63 578.00 371.00
526433 ASM Tech. B 10.00 4318.25 4350.00 4550.00 4281.00 4467.00 3.44 42891 1910.72 3944 107.28 4595.55 2099.90
540788 Aspira Path XT 10.00 94.90 90.20 90.20 90.20 90.20 -4.95 214 0.19 20 38.71 135.88 49.00
507526 Asso.Alcohol B 10.00 829.45 812.00 829.00 803.30 806.10 -2.82 1583 12.90 363 18.30 1275.45 663.40
544183 Assoc.Coater M 10.00 92.00 78.20 92.00 78.20 92.00 0.00 4000 3.46 8 23.00 132.50 72.00
531168 Associat.Cer X 10.00 168.00 159.65 159.65 159.65 159.65 -4.97 10 0.02 1 15.65 251.00 140.00
512600 Astal Lab X 10.00 84.91 87.00 87.00 81.75 83.49 -1.67 23147 19.30 131 45.13 103.20 60.45
533138 Astec Life B 10.00 687.25 687.25 687.25 680.65 681.40 -0.85 274 1.87 37 -18.76 939.30 512.35
540975 Aster DM Hel A1 10.00 814.80 815.60 821.55 810.00 812.75 -0.25 200344 1628.47 1639 108.51 847.95 519.80
544409 Astonea Labs MT 10.00 288.20 287.50 287.50 287.50 287.50 -0.24 1000 2.88 1 79.20 301.30 118.00
532493 Astra Micro A1 2.00 1714.15 1705.00 1748.25 1670.00 1720.90 0.39 49018 835.84 2890 84.69 1873.55 835.90
532830 Astral A1 1.00 1331.00 1334.00 1377.55 1334.00 1357.60 2.00 79987 1090.66 4862 68.22 1767.95 1262.75
506820 Astrazeneca A1 2.00 8271.35 8300.05 8335.65 8168.05 8185.10 -1.04 227 18.69 102 109.12 9850.00 7630.00
532340 Astro Bio Sy X 10.00 3.30 3.30 3.30 3.29 3.29 -0.30 1273 0.04 8 -109.67 6.11 2.30
544628 Astron Multi MT 10.00 18.16 17.26 17.69 17.26 17.69 -2.59 8000 1.39 4 6.58 50.40 14.10
540824 Astron Paper T 10.00 3.84 3.94 3.94 3.65 3.69 -3.91 11808 0.44 58 -0.81 18.90 3.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543911 Atal RealTe. B 2.00 29.01 29.00 29.29 28.25 29.12 0.38 491948 140.68 322 54.94 32.58 17.90
543236 Atam Valves B 10.00 70.29 81.80 81.80 66.00 68.46 -2.60 1971 1.37 99 32.45 110.97 48.21
544417 Aten Papers MT 10.00 22.10 21.19 21.19 21.19 21.19 -4.12 1200 0.25 1 7.85 42.00 14.01
530187 Atharv Ent. X 10.00 3.65 3.70 3.70 3.70 3.70 1.37 6166 0.23 17 33.64 4.50 2.83
544812 Atharva Poly MT 10.00 80.34 78.00 82.00 76.33 81.20 1.07 130000 103.26 61 25.86 86.00 69.00
517429 Athena Glob. XT 10.00 60.50 59.00 59.86 57.48 58.89 -2.66 1318 0.76 13 -1.82 119.02 52.06
544397 Ather Energy B 1.00 1182.60 1191.45 1207.95 1158.40 1202.95 1.72 195245 2307.12 6253 -89.11 1254.00 329.15
538713 Atishay X 10.00 196.90 196.95 205.00 195.05 203.85 3.53 3732 7.53 45 31.51 235.00 117.00
544527 Atlanta Elec B 2.00 1708.20 1738.55 1766.20 1650.00 1718.65 0.61 19031 322.11 1828 111.38 2200.00 712.00
532759 Atlantaa B 2.00 39.51 39.80 39.80 38.85 39.11 -1.01 1464 0.58 150 -186.24 73.17 29.42
505029 Atlas Cycles B 5.00 98.00 97.89 97.89 97.00 97.22 -0.80 801 0.78 45 95.31 137.10 74.30
500027 Atul A1 10.00 6258.10 6242.45 6250.00 5991.60 6050.95 -3.31 19745 1195.33 2177 26.28 7670.70 5563.00
531795 Atul Auto B 5.00 487.15 486.15 486.15 468.35 475.25 -2.44 8733 41.49 380 31.23 554.20 381.00
500028 ATV Projects X 10.00 25.36 26.00 26.00 25.05 25.32 -0.16 10592 2.69 135 18.76 44.80 25.00
532090 Atvo Enterp. XT 1.00 31.95 32.47 32.50 32.00 32.00 0.16 46697 15.14 46 1600.00 35.00 12.00
540611 AU Small F.B A1 10.00 1060.40 1056.25 1056.25 1033.65 1038.10 -2.10 38747 403.66 7513 29.43 1090.40 682.50
544772 Aureate Trad M 10.00 36.27 37.00 37.99 36.50 37.92 4.55 90000 33.70 42 9.36 70.00 26.30
532668 Aurion.Sol. A1 10.00 885.45 891.15 891.20 864.00 871.30 -1.60 7941 69.22 362 23.00 1663.15 720.10
530233 Auro Labs. X 10.00 246.05 246.10 247.90 243.80 245.35 -0.28 2222 5.46 27 43.27 317.00 159.00
524804 Aurobindo Ph A1 1.00 1549.65 1540.55 1571.00 1540.55 1552.80 0.20 28142 439.77 1624 25.73 1636.00 1017.00
539289 Aurum PropTe B 5.00 232.00 232.50 243.60 231.90 239.35 3.17 33963 80.93 767 920.58 243.60 151.10
534532 Aurus Gem Co B 10.00 4.62 4.56 4.64 4.40 4.42 -4.33 2728 0.12 30 -0.86 8.05 4.05
509009 Ausom Enterp T 10.00 124.25 120.10 127.00 120.10 127.00 2.21 158 0.20 8 8.88 178.00 92.30
544505 Austere Syst M 10.00 43.28 42.11 42.21 41.01 41.01 -5.24 14000 5.85 7 10.71 79.31 41.00
522005 Austin Engg. X 10.00 149.85 154.05 175.85 153.00 173.90 16.05 27190 45.05 383 12.50 206.50 91.80
539177 Authum Inv. A1 1.00 519.70 518.85 518.85 505.00 511.85 -1.51 4769 24.46 172 22.51 683.50 400.00
505010 Auto Axles B 10.00 1789.65 1783.45 1797.90 1770.00 1774.25 -0.86 400 7.12 44 16.31 2125.95 1536.00
505036 Auto Cor.Goa B 10.00 2352.80 2365.00 2403.00 2299.90 2346.75 -0.26 4128 96.85 376 20.45 2403.00 1410.50
520119 Auto.Stam&As B 10.00 524.30 516.95 519.60 508.65 510.90 -2.56 2530 12.95 183 29.28 656.50 377.10
544767 Autofurnish M 10.00 61.83 61.83 63.50 61.83 62.50 1.08 18000 11.29 6 24.41 63.50 40.85
532797 Autoline Ind T 10.00 101.30 101.30 103.00 96.24 96.98 -4.26 30231 29.89 284 11.44 103.00 48.41
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512277 Autoriders I X 10.00 348.95 363.90 366.35 345.75 362.90 4.00 1066 3.88 43 13.97 1031.00 164.03
540649 Avadh Sugar T 10.00 540.00 540.00 545.90 521.20 528.90 -2.06 1054 5.64 45 18.47 545.90 307.75
531310 Available Fi B 10.00 154.10 155.55 155.55 150.10 150.40 -2.40 2118 3.21 34 1.43 199.00 122.15
543896 Avalon Tech A1 2.00 1718.85 1723.05 1759.85 1697.85 1748.90 1.75 10510 181.70 571 103.42 1852.25 778.15
512149 Avance Tech. X 1.00 0.93 0.92 0.93 0.91 0.91 -2.15 5289230 48.41 2455 13.00 3.15 0.87
532406 Avantel Soft A1 2.00 183.70 183.00 183.10 178.05 180.30 -1.85 326564 587.04 2299 277.38 215.00 117.70
512573 Avanti Feeds A1 1.00 949.20 945.05 952.00 931.60 935.30 -1.46 30417 286.37 1281 21.02 1592.30 614.05
544337 Avax Apparel MT 5.00 48.96 51.17 51.17 51.00 51.00 4.17 2000 1.02 2 30.72 55.40 12.53
543737 Aveer Foods X 10.00 555.05 556.15 557.80 555.00 555.40 0.06 66 0.37 14 69.86 838.00 475.50
540376 Avenue Super A1 10.00 3994.75 3989.05 3994.75 3895.30 3915.95 -1.97 31031 1222.56 5610 83.51 4916.30 3528.65
539807 AvenuesAI A1 1.00 18.22 18.11 18.14 17.71 17.80 -2.31 765558 136.94 1464 22.25 20.50 12.72
543910 AVG Logistic T 10.00 217.25 217.20 217.25 206.40 208.45 -4.05 5519 11.48 56 15.03 300.81 121.30
532694 Avio Smart M T 1.00 7.00 7.00 7.20 6.95 7.11 1.57 23716 1.68 72 0.53 17.55 6.87
512109 Aviva Inds. X 10.00 61.69 61.00 61.00 60.50 61.00 -1.12 207 0.13 3 105.17 68.35 47.10
511589 Avonmore Cap B 1.00 10.00 10.47 10.47 10.00 10.11 1.10 6998 0.71 64 20.63 23.54 9.26
543512 Avro India B 1.00 9.66 9.73 10.15 9.36 9.73 0.72 198697 19.51 665 28.62 16.70 9.02
519105 AVT Natural B 1.00 70.35 70.80 72.69 70.80 71.32 1.38 4985 3.56 218 16.74 83.50 53.35
544181 Awfis Space A1 10.00 299.30 299.35 300.00 290.20 290.55 -2.92 18683 54.79 635 29.35 666.50 229.55
543458 AWL Agri Bus A1 1.00 189.40 187.55 190.65 186.50 189.30 -0.05 178921 337.32 2070 23.60 285.39 171.20
513642 Axel Polymer X 10.00 42.50 40.51 44.50 40.51 42.50 0.00 2050 0.87 15 -41.26 60.00 36.70
532215 Axis Bank A1 2.00 1320.35 1316.15 1323.80 1299.25 1318.35 -0.15 438400 5745.72 5439 15.54 1418.30 1041.30
543853 Axis BSE Sen B 10.00 80.64 79.61 79.61 79.61 79.61 -1.28 101 0.08 1 -- 105.32 74.00
533570 Axis Gold ET E 1.00 117.80 115.25 117.33 115.25 116.83 -0.82 21086 24.65 589 -- 149.95 80.88
532395 Axiscades Te B 5.00 1600.20 1600.20 1660.00 1578.00 1636.45 2.27 5792 93.47 490 96.77 2210.00 1061.00
544382 AxisN500V50 B 10.00 33.06 33.06 33.06 32.65 32.65 -1.24 2783 0.91 26 -- 35.50 27.35
543348 AxisNHC ETF B 10.00 166.20 167.40 167.83 167.30 167.82 0.97 199 0.33 15 -- 170.00 137.75
543347 AxisNifIT B 100.00 317.41 319.38 321.25 315.00 315.14 -0.72 154 0.49 23 -- 433.50 282.56
542285 Axita Cotton B 1.00 7.44 7.53 7.55 7.50 7.54 1.34 55926 4.21 233 -251.33 12.20 7.07
523850 Axtel Inds. X 10.00 439.60 440.00 445.95 438.00 440.50 0.20 1992 8.80 83 22.84 527.90 335.00
544699 Aye Finance B 2.00 170.85 171.85 171.85 167.60 168.40 -1.43 14476 24.45 209 21.45 184.60 88.40
508933 AYM Syntex B 10.00 233.90 238.60 257.95 234.45 241.60 3.29 10446 26.27 421 215.71 280.00 144.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504731 Azad (I) Mob X 10.00 90.10 94.99 94.99 88.01 88.65 -1.61 1250 1.13 51 201.48 176.80 75.15
544061 Azad Engg. A1 2.00 2378.40 2377.80 2410.00 2298.85 2394.95 0.70 32118 761.84 3003 1828.21 2530.00 1358.70
544177 Aztec Fluids M 10.00 100.20 99.50 99.50 94.60 95.30 -4.89 18000 17.51 14 39.71 128.00 78.25