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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. XT 10.00 3.33 3.39 3.39 3.39 3.39 1.80 420 0.01 5 -2.26 4.88 0.76
539620 A Infrastr. XT 5.00 39.50 37.55 37.55 37.55 37.55 -4.94 669 0.25 11 19.87 54.25 14.37
500009 A Sarabhai X 10.00 12.36 11.75 12.60 11.75 12.32 -0.32 4634 0.57 17 13.11 17.28 9.03
540697 A&M Febcon M 10.00 6.60 6.27 6.90 6.27 6.90 4.55 16000 1.05 2 14.08 22.80 4.10
532974 A.Birla Mone T 1.00 53.00 52.50 54.45 51.20 51.40 -3.02 8155 4.29 60 30.41 93.10 39.00
533292 A2Z Infra En B 10.00 12.72 12.70 12.70 12.35 12.55 -1.34 27093 3.43 29 -3.42 41.25 8.20
538812 Aanchal Ispt B 10.00 9.00 8.51 8.55 8.50 8.55 -5.00 2050 0.17 7 10.43 19.95 8.05
524412 Aarey Drugs X 10.00 31.75 33.20 34.50 31.25 31.70 -0.16 3798 1.21 39 10.78 63.80 28.25
524348 Aarti Drugs B 10.00 602.35 601.35 608.75 598.30 603.55 0.20 363 2.19 33 16.04 735.85 495.00
524208 Aarti Inds. A1 5.00 1549.45 1554.95 1569.10 1552.25 1566.30 1.09 5902 92.13 266 32.90 1589.20 1002.10
514274 Aarvee Denim B 10.00 25.50 25.65 25.65 25.60 25.60 0.39 109 0.03 4 20.32 57.00 22.15
541988 Aavas Financ B 10.00 841.10 839.05 850.00 836.00 839.10 -0.24 1359 11.47 178 70.57 863.00 611.50
539528 Aayush Food X 10.00 38.95 36.20 39.00 36.20 39.00 0.13 416 0.16 9 18.66 80.35 33.10
540691 AB Capital B 10.00 93.75 94.00 94.00 92.45 92.60 -1.23 191374 178.32 1211 24.43 179.95 90.10
523204 Aban Offshor B 2.00 72.75 72.60 73.50 72.00 72.95 0.27 34119 24.93 446 -0.15 239.90 66.65
512165 ABans Enterp XT 10.00 23.45 23.25 23.25 23.25 23.25 -0.85 5 0.00 1 43.87 27.55 5.58
500002 ABB India A1 2.00 1275.60 1285.20 1301.50 1271.00 1276.50 0.07 13261 170.90 830 55.84 1744.40 1123.00
500488 Abbott (I) A1 10.00 8072.60 8063.00 8239.20 8063.00 8200.40 1.58 960 78.59 226 40.01 8834.05 5243.90
513119 ABC Gas Intl XT 10.00 22.05 20.95 20.95 20.95 20.95 -4.99 310 0.06 4 -104.75 27.05 19.95
520123 ABC India X 10.00 57.45 57.50 59.90 56.00 56.20 -2.18 306 0.18 11 9.61 177.00 44.05
532682 ABG Shipyard Z 10.00 2.00 2.10 2.10 1.90 2.02 1.00 18930 0.36 24 0.00 13.25 1.85
531161 ABM Knowledg X 5.00 67.10 67.10 69.80 63.60 64.00 -4.62 31058 20.57 49 8.63 122.00 63.60
500410 ACC A1 10.00 1439.95 1440.05 1450.30 1425.00 1429.65 -0.72 12473 178.73 639 27.02 1845.00 1255.00
517494 Accel X 2.00 5.00 5.25 5.25 4.80 5.25 5.00 353659 18.33 119 18.75 10.92 2.65
532268 Accelya Kale B 10.00 930.55 925.00 948.90 925.00 929.35 -0.13 193 1.79 31 15.50 1550.00 925.00
531525 ACE Software X 10.00 22.85 23.95 23.95 21.75 22.30 -2.41 165 0.04 6 10.14 40.20 15.20
538570 Achal Invest XT 1.00 1.10 1.05 1.05 1.05 1.05 -4.55 5 0.00 1 105.00 3.60 1.05
517356 ACI Infocom X 1.00 0.63 0.61 0.61 0.61 0.61 -3.17 430 0.00 2 -61.00 7.13 0.47
530043 Acknit Inds X 10.00 127.90 127.90 127.90 123.65 125.60 -1.80 2175 2.73 40 9.38 174.00 81.30
513149 Acrow (I) XT 10.00 143.85 151.00 151.00 151.00 151.00 4.97 134 0.20 3 -138.53 194.25 80.50
524091 Acrysil X 2.00 129.40 132.95 133.55 122.00 123.65 -4.44 49150 62.58 369 22.48 137.00 84.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532762 Action Const B 2.00 95.30 95.45 95.65 93.20 94.00 -1.36 11350 10.74 390 16.46 204.20 78.70
512599 Adani Enterp A1 1.00 146.75 146.75 148.05 143.90 145.95 -0.55 270711 395.63 1333 20.38 236.70 101.05
542066 Adani Gas B 1.00 97.95 97.90 98.60 97.00 97.55 -0.41 60884 59.56 609 62.13 115.00 70.20
541450 Adani Green B 10.00 38.70 40.00 40.00 38.00 38.15 -1.42 29646 11.45 226 -21.19 77.60 22.75
532921 Adani Ports A1 2.00 398.60 397.05 402.60 392.60 395.95 -0.66 97426 387.02 1315 25.50 451.55 293.95
533096 Adani Power A1 10.00 50.75 50.70 51.20 49.40 49.95 -1.58 2794191 1404.82 2569 -8.08 58.20 15.20
539254 Adani Trans. A1 10.00 215.30 214.55 222.20 214.55 217.35 0.95 16864 36.87 364 19.02 256.30 115.00
523411 ADC (I) Com. X 10.00 201.00 201.10 201.10 196.00 196.00 -2.49 199 0.40 9 18.74 258.90 172.10
539506 Adcon Capita XT 10.00 11.40 10.95 10.95 10.95 10.95 -3.95 3 0.00 1 20.28 12.10 10.95
541865 Add-Shop Prm M 10.00 26.60 26.50 26.50 26.50 26.50 -0.38 4000 1.06 1 73.61 29.00 26.25
519183 ADF Foods B 10.00 262.75 260.00 265.00 260.00 263.10 0.13 3560 9.35 82 21.64 299.05 191.00
532727 Adhunik Metl B 10.00 2.41 2.31 2.34 2.30 2.34 -2.90 570 0.01 8 -0.04 6.20 2.00
534707 Aditri Inds. XT 10.00 1.55 1.56 1.62 1.56 1.56 0.65 402 0.01 7 -0.33 2.38 0.52
535755 Aditya Bir.F A1 10.00 203.30 204.20 205.50 201.20 202.05 -0.61 71518 145.49 1118 79.55 219.00 132.15
513513 Aditya Ispat X 10.00 6.15 6.40 6.40 6.40 6.40 4.07 15 0.00 1 6.46 8.30 3.92
521141 Aditya Spin. XT 10.00 5.71 5.71 5.71 5.43 5.43 -4.90 115 0.01 4 -24.68 9.75 4.61
539056 Adlabs Ent. B 10.00 10.57 10.50 10.64 10.05 10.05 -4.92 80987 8.29 191 -0.58 66.85 8.85
530431 Ador Fontech X 2.00 117.60 119.00 119.00 114.00 114.15 -2.93 4197 4.88 62 15.88 134.90 95.00
523120 Ador Multipr X 10.00 43.40 43.50 43.50 43.50 43.50 0.23 25 0.01 1 -14.65 49.75 19.00
517041 Ador Welding B 10.00 372.30 370.15 373.95 365.80 371.20 -0.30 684 2.54 49 21.03 562.70 267.00
534612 Advance Metr X 5.00 33.55 32.65 33.70 32.50 32.80 -2.24 3103 1.02 23 -12.52 35.50 15.00
531047 Advance Powe XT 10.00 1.10 1.10 1.10 1.10 1.10 0.00 1341 0.01 3 -0.08 3.78 1.00
540025 Advanced Enz A1 2.00 170.45 178.00 178.00 167.25 167.70 -1.61 6610 11.24 145 17.52 293.50 165.00
523269 Advani Hotel B 2.00 72.95 72.30 73.40 72.30 73.00 0.07 1183 0.86 14 34.76 85.00 42.00
531686 Advik Lab. XT 10.00 1.90 1.82 1.98 1.81 1.98 4.21 5735 0.11 18 -3.60 7.37 1.81
500003 Aegis Logis. A1 1.00 197.30 196.20 201.25 193.80 199.45 1.09 1972 3.91 101 32.91 299.00 174.65
541402 Affordable R M 10.00 96.00 95.10 97.00 95.10 97.00 1.04 3200 3.07 2 24.94 131.20 86.00
500463 AGC Networks B 10.00 111.70 113.50 114.25 112.15 113.40 1.52 689 0.78 21 14.88 142.00 46.00
539042 AGI Infra T 10.00 85.00 80.80 89.25 80.75 81.50 -4.12 62 0.05 7 6.25 214.95 76.05
537292 Agri-Tech B 10.00 58.65 59.00 60.55 59.00 59.00 0.60 2138 1.27 16 88.06 184.00 49.45
500215 Agro Tech Fd B 10.00 606.50 605.20 605.20 598.00 598.00 -1.40 38 0.23 24 45.34 820.00 451.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532811 Ahluwalia Co B 2.00 308.70 305.00 313.90 302.20 306.40 -0.75 497 1.53 25 17.17 445.00 256.00
532806 AI Champdany XT 5.00 13.28 13.35 13.92 13.35 13.92 4.82 21 0.00 2 81.88 41.50 9.51
532683 AIA Engineer A1 2.00 1672.90 1687.35 1729.35 1638.90 1663.35 -0.57 2038 34.48 474 31.73 1887.00 1325.00
524288 Aimco Pest. X 10.00 135.05 134.00 137.00 133.00 134.90 -0.11 2492 3.36 41 24.80 225.00 90.05
532975 Aishwarya Te Z 5.00 3.01 3.00 3.14 3.00 3.10 2.99 5430 0.16 10 -0.76 10.60 2.00
532331 Ajanta Pharm A1 2.00 1139.25 1149.65 1152.00 1139.00 1143.25 0.35 8906 102.08 419 21.26 1592.00 897.60
519216 Ajanta Soya X 10.00 21.10 20.15 20.40 19.40 20.35 -3.55 5833 1.17 47 -5.04 74.85 19.00
511692 Ajcon Global X 10.00 32.00 33.40 33.40 33.40 33.40 4.38 850 0.28 2 25.89 42.00 23.15
513349 Ajmera Realt B 10.00 181.90 181.45 183.05 175.55 177.75 -2.28 23052 41.46 708 7.66 327.60 131.35
530499 AK Capital X 10.00 319.85 320.00 325.00 315.05 320.00 0.05 1146 3.67 41 9.71 596.00 302.05
539300 AK Spintex X 10.00 32.90 31.30 34.50 31.30 34.50 4.86 6 0.00 4 5.36 49.75 28.95
530621 Akar Auto In X 5.00 45.70 47.50 47.50 45.00 45.00 -1.53 900 0.41 7 11.87 82.80 33.00
538778 Akashdeep Me X 10.00 49.15 49.15 50.00 49.10 50.00 1.73 1178 0.59 11 59.52 50.00 29.50
539017 Akme Star HF B 10.00 69.10 76.50 76.50 65.00 72.30 4.63 2551 1.85 36 24.68 129.00 46.00
532351 Aksh Optifib B 5.00 23.45 23.45 23.70 23.20 23.35 -0.43 64543 15.12 210 8.34 44.50 22.30
524598 Aksharchem B 10.00 430.50 430.25 430.25 408.30 420.35 -2.36 620 2.60 45 15.09 768.00 408.30
500710 Akzo Nobel B 10.00 1728.40 1718.40 1746.00 1710.00 1738.10 0.56 3935 68.26 166 19.75 1993.00 1471.00
535916 Alacrity Sec M 10.00 6.00 5.75 5.75 5.75 5.75 -4.17 8000 0.46 1 -14.38 10.00 5.75
531082 Alankit B 1.00 27.10 27.20 27.70 27.10 27.30 0.74 164647 44.90 165 26.00 71.80 16.95
524075 Albert David B 10.00 402.05 405.05 405.05 395.05 400.80 -0.31 520 2.10 10 12.67 854.75 344.05
526707 Alchemist T 10.00 2.74 2.74 2.87 2.61 2.62 -4.38 3218 0.09 14 -0.05 14.30 1.72
531409 Alchemist Co XT 10.00 6.40 6.40 6.40 6.40 6.40 0.00 3 0.00 1 15.61 9.20 5.75
506235 Alembic B 2.00 44.20 44.25 44.65 43.30 43.85 -0.79 56606 24.87 289 24.23 72.00 35.75
533573 Alembic Phar A1 2.00 585.95 587.50 596.75 582.20 591.35 0.92 1564 9.20 144 21.65 664.00 412.40
511463 Alexander St X 10.00 19.30 19.40 19.95 18.35 19.20 -0.52 50921 9.77 156 -120.00 24.25 11.02
530973 Alfa ICA (I) X 10.00 37.95 37.95 37.95 36.10 36.10 -4.87 4 0.00 2 13.13 83.00 27.55
517546 Alfa Transfo X 10.00 31.05 30.25 30.25 30.00 30.25 -2.58 1744 0.53 5 -34.77 49.50 27.15
505216 Alfred Herb. X 10.00 708.70 700.00 700.00 700.00 700.00 -1.23 100 0.70 2 40.84 1240.00 645.10
531147 Alicon Cast. B 5.00 580.00 565.50 565.50 565.50 565.50 -2.50 12 0.07 2 15.71 749.90 547.20
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 841 0.00 1 -19.00 0.31 0.19
532166 Alka Secur. XT 1.00 0.24 0.23 0.23 0.23 0.23 -4.17 10 0.00 1 5.75 0.56 0.23
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533029 Alkali Metal B 10.00 55.20 52.75 53.00 51.40 53.00 -3.99 207 0.11 10 33.33 95.00 51.40
539523 Alkem Labora A1 2.00 1902.30 1930.00 1930.00 1882.00 1899.35 -0.16 696 13.22 153 35.74 2284.80 1742.00
506767 Alkyl Amines B 5.00 792.00 800.00 869.00 800.00 833.90 5.29 5216 43.95 421 20.65 869.00 525.00
532480 Allahabad Bk A1 10.00 43.80 43.80 43.90 42.15 42.75 -2.40 209959 90.74 712 -0.72 74.35 33.25
532749 Allcargo Log B 2.00 110.85 111.10 112.75 109.65 110.70 -0.14 5044 5.57 91 16.85 205.80 91.70
532919 Allied Comp. XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 200 0.00 2 -- 0.54 0.49
532875 Allied Digit B 5.00 14.10 14.03 14.05 14.03 14.05 -0.35 34800 4.88 4 8.17 27.20 11.80
532633 Allsec Tech. B 10.00 184.10 185.05 185.05 183.80 183.95 -0.08 166 0.31 7 7.46 475.10 183.00
531400 Almondz Glob B 6.00 26.65 28.45 28.45 26.90 26.90 0.94 108 0.03 5 7.25 42.35 20.70
521070 Alok Inds. T 10.00 3.61 3.61 3.79 3.61 3.79 4.99 205957 7.71 155 -0.06 5.70 1.44
539693 Alora Trdg. Z 10.00 1.70 1.70 1.70 1.70 1.70 0.00 1521 0.03 8 -- 4.88 1.27
532878 Alpa Lab. B 10.00 30.35 32.30 32.55 27.10 27.50 -9.39 74856 22.70 618 15.54 47.95 22.85
526397 Alphageo (I) B 10.00 474.35 474.00 474.00 466.60 470.40 -0.83 411 1.93 92 5.72 994.00 431.10
526519 Alpine Hsg. X 10.00 17.15 19.85 19.85 16.35 17.40 1.46 1594 0.28 27 8.02 30.00 14.70
538423 Alps Motor F X 1.00 0.92 0.91 0.91 0.91 0.91 -1.09 2463 0.02 19 -1.52 22.20 0.91
524634 Alufluoride X 10.00 118.80 118.00 124.70 117.60 120.40 1.35 5419 6.60 123 9.16 199.00 75.60
506597 Amal X 10.00 115.25 113.70 119.90 113.70 117.65 2.08 2617 3.06 37 17.25 195.65 110.05
500008 Amara Raja B A1 1.00 779.00 786.95 791.60 773.00 775.40 -0.46 26350 205.44 925 27.73 907.75 670.65
521097 Amarjothi Sp X 10.00 98.00 98.00 98.50 93.00 95.60 -2.45 6103 5.84 72 3.60 188.00 79.95
531112 Amaze Entert XT 10.00 46.55 46.55 47.50 46.55 47.50 2.04 15 0.01 3 13.85 88.50 42.35
539196 Amba Enterp. X 5.00 14.90 14.35 15.00 14.35 14.70 -1.34 22773 3.34 49 13.24 54.90 14.35
540902 Amber Enterp B 10.00 894.95 878.25 887.95 878.25 884.35 -1.18 347 3.06 44 99.70 1327.00 820.95
531978 Ambika Cotto B 10.00 1139.05 1149.55 1149.55 1140.05 1147.95 0.78 65 0.75 8 10.01 1504.75 1061.10
539223 Ambition Mic B 10.00 19.75 19.50 20.00 18.15 18.40 -6.84 1002 0.20 7 10.95 51.50 17.10
500425 Ambuja Cemen A1 2.00 212.90 212.60 214.50 211.50 212.55 -0.16 115806 246.52 695 26.18 275.00 188.50
530133 Amco India X 10.00 27.50 27.50 27.50 27.50 27.50 0.00 120 0.03 2 9.48 50.90 24.30
532828 AMD Inds B 10.00 26.50 26.50 27.55 26.50 26.65 0.57 2750 0.74 20 -37.01 45.90 18.00
513117 Amforge Inds X 2.00 1.20 1.21 1.21 1.21 1.21 0.83 33 0.00 1 2.47 4.37 1.20
541771 Amin Tannery B 1.00 1.62 1.70 1.72 1.57 1.60 -1.23 8948 0.14 22 -- 3.20 1.47
506248 Amines&Plast X 2.00 36.95 40.00 40.00 35.50 36.75 -0.54 5499 2.02 60 13.87 89.90 29.95
531300 Amit Intl. XT 10.00 1.62 1.70 1.70 1.70 1.70 4.94 602 0.01 6 28.33 5.16 1.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500343 AMJ Land Hol B 2.00 22.50 22.65 22.85 21.85 21.90 -2.67 1429 0.32 16 14.60 35.90 18.20
526241 Amrapali Ind X 5.00 4.08 4.05 4.28 4.05 4.28 4.90 1212 0.05 6 1.67 6.61 3.05
590006 Amrutanjan B 1.00 309.15 307.80 317.40 307.35 315.00 1.89 5605 17.49 421 53.75 359.90 235.10
538861 Amsons Appar T 10.00 1.07 1.12 1.12 1.12 1.12 4.67 3775 0.04 9 -37.33 4.70 0.55
520077 Amtek Auto Z 2.00 2.97 2.85 3.11 2.83 3.11 4.71 129513 3.95 164 -0.04 28.00 2.83
515055 Anant Raj B 2.00 34.40 34.40 34.65 34.00 34.20 -0.58 18543 6.37 131 15.69 73.10 29.85
532418 Andhra Bank A1 10.00 28.55 28.75 28.75 28.00 28.20 -1.23 41419 11.73 122 -1.21 59.85 25.20
532141 Andhra Cem. T 10.00 5.74 5.95 5.95 5.47 5.55 -3.31 5030 0.28 17 -1.25 13.70 5.47
500012 Andhra Petro X 10.00 66.60 66.95 67.80 64.80 65.30 -1.95 51566 33.95 278 8.23 99.40 38.00
526173 Andrew Yule B 2.00 20.90 21.20 21.25 20.50 20.60 -1.44 104502 21.76 256 76.30 37.90 17.90
530721 ANG Inds T 10.00 1.21 1.21 1.21 1.21 1.21 0.00 2 0.00 1 -0.07 6.70 1.20
540694 ANG Lifesci. M 10.00 46.30 44.10 46.50 44.10 45.50 -1.73 8000 3.63 3 8.07 82.60 29.25
537785 Anisha Impex M 10.00 45.50 47.75 47.75 47.75 47.75 4.95 5000 2.39 1 682.14 68.00 18.00
518091 Anjani Portl B 10.00 130.45 131.90 131.90 129.00 129.00 -1.11 85 0.11 2 17.41 263.00 107.05
531223 Anjani Synth X 10.00 17.05 19.00 19.00 17.50 17.55 2.93 8048 1.45 35 9.29 39.80 15.00
532870 Ankit Metal T 10.00 0.51 0.51 0.51 0.49 0.50 -1.96 42943 0.22 28 -0.06 1.20 0.40
523007 Ansal Build. X 10.00 51.55 48.05 52.90 48.05 51.25 -0.58 1606 0.82 34 -91.52 98.80 43.00
507828 Ansal Hsg. B 10.00 13.93 13.51 13.86 13.12 13.18 -5.38 10257 1.38 42 -4.95 29.80 9.11
500013 Ansal Proper B 5.00 13.61 13.40 13.85 12.91 13.00 -4.48 21023 2.75 104 -1.19 30.00 9.65
538833 Anubhav Infr T 10.00 10.96 10.96 10.96 10.96 10.96 0.00 108 0.01 3 -- 10.96 9.48
506260 Anuh Pharma X 5.00 157.80 155.00 160.30 154.25 156.55 -0.79 2216 3.46 26 18.82 189.80 126.70
532259 Apar Inds. B 10.00 618.55 625.00 639.20 618.05 622.20 0.59 898 5.62 64 17.36 861.60 535.00
523694 Apcotex Inds B 5.00 519.35 515.60 518.50 515.00 516.50 -0.55 152 0.78 9 43.33 668.75 440.00
540692 Apex Frozen B 10.00 353.55 353.00 353.05 342.00 345.25 -2.35 33604 117.57 241 13.99 810.55 330.00
533758 APL Apollo A1 10.00 1186.75 1177.05 1190.05 1145.05 1149.70 -3.12 895 10.47 136 17.70 2587.00 1050.00
517096 Aplab XT 10.00 11.80 11.50 11.50 11.50 11.50 -2.54 300 0.03 1 -0.42 25.35 11.50
523537 APM Inds. X 2.00 44.80 44.80 45.95 43.25 45.20 0.89 876 0.39 17 11.22 70.80 33.00
512437 Apollo Finve XT 10.00 54.50 54.50 54.50 54.50 54.50 0.00 167 0.09 2 10.46 94.50 17.14
508869 Apollo Hosp. A1 5.00 1359.85 1375.00 1387.00 1307.75 1326.40 -2.46 41190 563.19 2961 69.30 1387.00 911.10
540879 Apollo Micro B 10.00 123.15 122.15 123.60 122.00 122.65 -0.41 814 1.00 27 9.93 479.95 100.20
531761 Apollo Pipes X 10.00 396.50 397.00 407.00 397.00 400.30 0.96 17989 72.01 126 56.70 670.00 375.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538566 Apollo Trico X 2.00 133.75 135.75 140.40 133.25 139.05 3.96 12288 16.92 51 53.69 191.00 107.00
500877 Apollo Tyres A1 1.00 218.25 220.00 220.00 215.70 217.05 -0.55 85343 185.80 637 13.90 307.14 192.10
539545 Apoorva Leas X 10.00 18.42 18.78 18.78 18.78 18.78 1.95 1 0.00 1 9.73 18.78 3.07
500014 Apple Fin. XT 10.00 2.25 2.36 2.36 2.36 2.36 4.89 4445 0.10 8 -- 4.25 1.42
532475 Aptech B 10.00 193.25 193.25 201.70 193.25 195.75 1.29 77939 153.99 1717 36.93 366.45 120.60
540135 ARC Finance XT 10.00 1.09 1.09 1.09 1.09 1.09 0.00 2 0.00 1 -2.42 5.40 0.90
532994 Archidply In B 10.00 42.00 41.55 42.40 41.55 42.40 0.95 664 0.28 13 92.17 113.65 35.10
532212 Archies B 2.00 28.25 28.05 28.35 26.15 27.00 -4.42 14877 4.01 95 52.94 46.45 23.00
524640 Archit Org. X 10.00 26.00 25.05 25.15 25.00 25.00 -3.85 743 0.19 11 -37.31 55.50 22.00
532914 Arcotech B 2.00 7.17 7.45 7.45 7.03 7.20 0.42 3012 0.21 19 -4.21 52.05 4.78
526851 Arex Inds. X 10.00 68.00 69.00 69.00 69.00 69.00 1.47 24 0.02 1 7.47 114.95 66.05
539151 Arfin X 10.00 219.00 226.00 227.00 213.00 216.55 -1.12 1373 3.03 32 18.57 497.49 158.33
532935 Aries Agro B 10.00 98.40 99.00 99.00 94.00 95.00 -3.46 2700 2.60 80 9.51 247.20 86.25
511605 Arihant Cap. X 5.00 65.40 65.00 67.00 62.30 65.60 0.31 3965 2.56 52 7.40 174.00 57.00
541401 Arihant Inst M 10.00 27.35 25.15 27.30 24.55 25.90 -5.30 40000 10.23 10 215.83 32.50 19.20
506194 Arihant Supe B 10.00 55.10 56.50 58.00 53.25 56.70 2.90 25156 13.77 89 21.16 170.00 46.55
531179 Arman Finl.S B 10.00 400.00 385.00 399.80 385.00 399.40 -0.15 7 0.03 3 14.73 449.70 254.60
531467 Arnav Corp Z 10.00 0.19 0.19 0.19 0.19 0.19 0.00 900 0.00 3 -- 0.35 0.19
537069 Arnold Hold X 2.00 14.95 14.14 15.00 14.05 14.98 0.20 414868 62.05 77 -299.60 15.99 5.12
513729 Aro Granite B 10.00 53.25 58.35 59.70 54.90 55.50 4.23 12188 6.81 245 12.91 78.50 49.00
516064 Arrow Greent T 10.00 100.00 99.40 103.95 95.10 96.70 -3.30 1145 1.11 35 -6.47 513.00 76.40
533068 Arrow Text. B 10.00 20.50 20.30 20.30 20.10 20.15 -1.71 777 0.16 9 18.49 49.70 19.05
506074 Arshiya B 2.00 30.90 30.80 31.60 30.70 30.85 -0.16 3651 1.13 72 5.26 106.95 21.25
533163 ARSS Infrast B 10.00 35.50 35.05 35.05 35.05 35.05 -1.27 144 0.05 2 -2.04 58.25 17.80
540616 Artemis Gl.L B 2.00 68.05 72.00 72.00 68.05 70.90 4.19 92 0.06 6 16.00 125.50 60.50
522134 Artson Engg. X 1.00 48.00 47.50 47.50 43.55 45.00 -6.25 2783 1.26 40 -78.95 107.30 41.70
500016 Aruna Hotels XT 10.00 8.25 8.25 8.25 7.84 7.91 -4.12 914 0.07 5 -2.18 32.70 7.84
500101 Arvind A1 10.00 93.15 93.35 93.90 91.80 92.25 -0.97 82262 76.26 600 7.29 458.25 90.25
539301 Arvind Smart B 10.00 124.10 126.95 127.90 125.00 125.50 1.13 1285 1.62 46 18.54 218.30 100.20
530245 Aryaman Fin. X 10.00 51.00 50.00 50.00 50.00 50.00 -1.96 500 0.25 1 14.79 63.00 41.35
542176 Aryan Shares XT 10.00 12.91 12.30 12.30 12.30 12.30 -4.73 25 0.00 1 -10.25 16.80 9.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515030 Asahi (I) Gl A1 1.00 255.00 255.05 255.20 255.00 255.00 0.00 793 2.02 8 32.95 385.20 238.50
532853 Asahi Song.C B 10.00 216.90 214.95 217.90 214.40 214.40 -1.15 103 0.22 4 12.51 376.90 205.50
535467 Ashapura Int B 10.00 23.30 23.05 24.20 22.15 22.35 -4.08 21670 5.04 150 2.59 523.50 19.20
527001 Ashapura Min B 2.00 28.55 30.00 30.00 28.25 28.40 -0.53 11048 3.15 65 -0.70 98.00 26.00
540024 Ashari Agen. XT 10.00 7.56 7.41 7.41 7.41 7.41 -1.98 841 0.06 6 741.00 96.45 7.41
523716 Ashiana Hous B 2.00 116.15 114.25 116.80 113.05 114.55 -1.38 1137 1.30 41 40.62 206.80 112.30
513401 Ashiana Isp. X 10.00 27.45 26.10 28.80 26.10 27.10 -1.28 300 0.08 6 3.70 39.50 21.80
514286 Ashima T 10.00 16.80 17.00 17.00 16.50 16.55 -1.49 4477 0.74 22 2.19 33.95 11.65
512247 Ashirwad Cap X 1.00 3.57 3.48 3.63 3.40 3.55 -0.56 42916 1.51 52 16.14 4.10 2.47
530429 Ashish Poly. XT 10.00 9.75 9.85 9.94 9.85 9.94 1.95 6000 0.60 4 16.85 17.25 5.73
541702 Ashnisha Ind T 10.00 5.40 5.67 5.67 5.13 5.13 -5.00 2188 0.12 14 -171.00 22.00 3.85
507872 Ashnoor Text XT 10.00 18.45 17.55 17.60 17.55 17.55 -4.88 536 0.09 9 6.22 27.35 15.90
524594 Ashok Alco-C X 10.00 60.00 61.00 61.00 60.00 60.95 1.58 1736 1.05 11 9.67 125.00 55.65
500477 Ashok Leylan A1 1.00 92.25 92.60 92.75 90.40 90.65 -1.73 959876 879.28 4195 13.67 167.50 90.40
533271 Ashoka Build A1 5.00 133.15 134.00 134.00 129.00 129.95 -2.40 4805 6.33 201 62.48 196.63 93.15
540923 Ashoka Metcs M 10.00 4.07 4.27 4.27 4.27 4.27 4.91 6000 0.26 1 427.00 16.00 3.47
502015 ASI Inds. X 1.00 14.80 14.30 15.00 14.30 15.00 1.35 2305 0.34 13 8.20 42.00 11.55
532888 Asian Granit B 10.00 153.75 153.00 157.60 148.00 149.70 -2.63 14704 22.47 295 12.00 602.00 130.00
533227 Asian Hot.(E B 10.00 252.60 247.80 247.80 247.80 247.80 -1.90 8 0.02 1 14.93 454.00 202.05
500023 Asian Hot.(N B 10.00 149.00 145.00 154.00 145.00 154.00 3.36 201 0.30 4 -13.69 331.00 125.00
533221 Asian Hot.(W B 10.00 303.00 298.00 310.00 298.00 306.95 1.30 3030 9.15 11 19.84 419.40 246.30
530355 Asian Oilfie X 10.00 79.00 78.00 81.40 78.00 80.60 2.03 7467 6.02 30 -268.67 277.39 69.00
500820 Asian Paints A1 1.00 1401.30 1399.80 1424.20 1396.50 1420.65 1.38 369857 5218.25 5639 65.32 1488.60 1082.00
524434 Asian Petro XT 10.00 3.48 3.31 3.31 3.31 3.31 -4.89 25 0.00 1 -8.28 3.85 3.31
530723 Asit C Mehta X 10.00 58.35 55.45 55.45 55.45 55.45 -4.97 45 0.02 3 -23.90 85.25 47.50
526433 ASM Tech. X 10.00 122.00 127.85 127.85 118.00 119.35 -2.17 433 0.52 13 37.77 187.90 90.00
500024 Assam Co.(I) B 1.00 1.99 2.01 2.08 2.00 2.07 4.02 109975 2.25 78 -0.08 5.56 1.35
507526 Asso.Alcohol X 10.00 268.75 273.95 273.95 260.05 262.50 -2.33 8549 22.62 199 44.34 421.75 211.00
533138 Astec Life B 10.00 512.90 515.10 516.15 515.10 516.15 0.63 30 0.15 2 27.00 782.50 507.00
540975 Aster DM Hel B 10.00 163.15 169.00 169.00 157.20 163.40 0.15 3075 4.98 81 21.56 194.00 140.10
532493 Astra Micro B 2.00 81.85 83.35 83.35 80.85 81.25 -0.73 25734 21.02 249 14.20 121.05 74.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532830 Astral Polyt A1 1.00 1100.00 1101.90 1101.90 1071.05 1077.00 -2.09 1854 20.05 284 66.56 1210.00 731.00
506820 Astrazeneca B 2.00 1599.40 1609.15 1630.50 1592.65 1606.30 0.43 784 12.61 122 478.07 1960.00 920.00
540824 Astron Paper B 10.00 120.55 121.50 123.00 116.50 119.30 -1.04 16120 19.35 352 22.42 149.00 100.50
511144 Asya Info X 10.00 5.49 5.75 5.76 5.22 5.40 -1.64 9407 0.51 45 27.00 52.00 5.22
530187 Atharv Ent. XT 10.00 2.10 2.14 2.14 2.09 2.11 0.48 114142 2.41 60 42.20 10.70 0.78
517429 Athena Glob. X 10.00 41.90 41.00 41.00 40.00 41.00 -2.15 1713 0.70 20 54.67 50.05 12.75
538713 Atishay B 10.00 79.00 81.70 81.70 79.00 80.50 1.90 273 0.22 15 19.88 118.00 64.35
532759 Atlanta B 2.00 21.60 22.00 22.45 21.10 21.40 -0.93 14468 3.13 67 -2.09 122.00 19.20
505029 Atlas Cycles T 5.00 77.80 77.00 78.70 76.50 77.45 -0.45 860 0.67 9 -8.52 214.00 75.50
514394 Atlas Jewell B 10.00 105.05 107.15 107.15 107.15 107.15 2.00 3362 3.60 11 93.99 433.95 51.00
500027 Atul A1 10.00 3541.90 3570.00 3633.25 3525.00 3560.65 0.53 7079 256.17 491 25.14 3633.25 2500.00
531795 Atul Auto B 5.00 334.35 335.25 338.05 328.15 331.15 -0.96 3308 11.03 147 15.58 466.00 266.95
500028 ATV Projects XT 10.00 8.25 8.66 8.66 7.90 8.55 3.64 3470 0.29 16 1.18 13.65 6.80
540611 AU Small F.B A1 10.00 621.15 618.35 620.00 606.00 609.35 -1.90 6464 39.64 329 51.38 746.95 502.00
532459 Aunde Faze T XT 10.00 24.10 22.90 25.20 22.90 24.75 2.70 645 0.16 8 -1.17 70.00 22.25
532668 Aurion.Sol. B 10.00 132.00 132.00 134.00 128.05 134.00 1.52 593 0.79 27 2.64 249.00 120.15
530233 Auro Labs. X 10.00 62.05 63.00 64.90 61.00 61.00 -1.69 901 0.56 18 7.85 104.70 50.30
524804 Aurobindo Ph A1 1.00 770.55 769.80 784.50 768.95 776.00 0.71 75553 589.14 1422 20.75 830.00 527.05
509009 Ausom Enterp B 10.00 41.10 41.70 41.70 41.10 41.50 0.97 228 0.10 5 3.66 113.40 39.65
522005 Austin Engg. X 10.00 71.00 72.00 74.85 67.40 67.45 -5.00 481 0.34 7 -7.82 142.90 53.40
539177 Authum Inv. XT 10.00 29.25 27.80 28.25 27.80 28.25 -3.42 360 0.10 7 -1.44 86.55 15.65
505010 Auto Axles B 10.00 1211.30 1210.00 1218.00 1176.15 1184.80 -2.19 1107 13.25 87 16.04 1826.40 991.00
505036 Auto Cor.Goa X 10.00 670.05 684.90 684.90 661.50 665.05 -0.75 2183 14.56 34 23.48 1670.00 650.00
520119 Auto.Stam&As B 10.00 81.90 85.00 88.00 81.95 82.45 0.67 14682 12.47 280 -5.45 109.00 37.50
532797 Autoline Ind B 10.00 65.60 65.60 67.05 65.60 65.70 0.15 937 0.62 14 -3.39 101.90 47.00
500029 Autolite B 10.00 40.00 40.50 40.80 39.50 40.35 0.88 3627 1.45 60 7.63 87.20 38.25
540649 Avadh Sugar B 10.00 385.00 397.00 397.00 381.15 384.15 -0.22 1210 4.69 45 18.21 898.00 265.00
531310 Available Fi X 10.00 8.92 9.36 9.36 9.36 9.36 4.93 500 0.05 1 -6.64 10.00 6.87
512149 Avance Tech. X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 32000 0.06 2 6.33 1.31 0.19
532406 Avantel Soft X 10.00 228.60 228.60 235.80 225.65 227.25 -0.59 1620 3.72 23 18.86 635.50 179.00
512573 Avanti Feeds A1 1.00 375.15 373.05 375.55 365.00 368.00 -1.91 7228 26.79 320 15.88 866.33 334.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540376 Avenue Super A1 10.00 1380.70 1388.95 1394.45 1346.50 1350.65 -2.18 56156 765.54 3382 264.32 1696.15 1062.90
511589 Avonmore Cap X 10.00 20.00 19.40 20.50 19.40 19.45 -2.75 4542 0.90 28 3.70 43.80 15.00
519105 AVT Natural B 1.00 26.60 27.45 27.45 25.90 26.55 -0.19 4898 1.29 33 21.07 51.85 25.55
532215 Axis Bank A1 2.00 664.30 661.90 664.45 656.75 660.25 -0.61 196692 1299.92 4853 6002.27 678.90 477.50
542247 Axis CBF4-RG B 10.00 9.90 9.00 9.00 9.00 9.00 -9.09 913 0.08 8 -- 9.90 9.00
532395 Axiscades En B 5.00 81.30 77.00 79.00 66.70 73.00 -10.21 49193 35.61 916 -16.55 206.25 63.20
542285 Axita Cotton MT 10.00 62.00 60.20 60.20 60.20 60.20 -2.90 8000 4.82 2 48.16 65.15 60.00
523850 Axtel Inds. X 10.00 103.45 102.50 104.50 98.30 99.75 -3.58 4392 4.39 63 15.21 130.30 45.10
508933 AYM Syntex B 10.00 38.85 39.50 39.50 38.00 38.00 -2.19 1003 0.38 9 22.62 76.60 28.70