Equity
Calculus
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 05/03/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. XT 10.00 15.00 15.00 15.30 15.00 15.30 2.00 500 0.08 5 -10.07 18.85 6.87
539620 A Infrastr. X 5.00 25.10 24.60 24.85 23.65 23.95 -4.58 943 0.23 15 26.61 33.40 10.10
500009 A Sarabhai X 10.00 19.10 19.10 19.55 18.65 19.20 0.52 108546 20.55 248 5.52 30.95 12.50
540697 A&M Febcon XT 10.00 1.89 1.88 1.92 1.80 1.90 0.53 60515 1.14 78 6.79 17.25 1.10
542012 A-1 Acid M 10.00 81.70 78.00 80.85 76.35 78.80 -3.55 16000 12.51 8 31.77 82.00 52.00
532974 A.Birla Mone B 1.00 46.00 45.90 46.75 44.05 45.00 -2.17 44112 19.98 501 26.63 52.25 16.25
533292 A2Z Infra En B 10.00 4.25 4.40 4.55 4.19 4.32 1.65 142313 6.23 168 -0.23 6.47 2.82
539096 Aananda L.Sp X 10.00 3.21 3.37 3.37 3.37 3.37 4.98 15 0.00 1 -0.20 3.37 2.00
538812 Aanchal Ispt XT 10.00 6.51 6.65 6.65 6.19 6.44 -1.08 44338 2.80 91 -1.54 7.71 3.77
524412 Aarey Drugs X 10.00 28.00 28.00 28.30 27.50 27.95 -0.18 33622 9.38 118 11.05 42.00 11.50
539562 Aarnav Fash. XT 10.00 92.05 96.25 96.25 91.00 91.95 -0.11 4186 3.84 36 51.66 96.25 38.00
524348 Aarti Drugs A1 10.00 691.05 694.80 696.55 660.95 665.70 -3.67 18902 127.12 1169 21.57 1025.00 105.56
524208 Aarti Inds. A1 5.00 1291.30 1320.00 1320.00 1241.50 1259.25 -2.48 6847 87.16 708 44.08 1363.50 662.05
543210 Aarti Surfac B 10.00 1019.30 1048.65 1070.25 992.30 1010.70 -0.84 10328 107.49 996 -- 1211.00 222.50
514274 Aarvee Denim B 10.00 18.45 18.60 19.40 18.00 18.05 -2.17 1662 0.31 43 -1.23 22.95 6.30
541988 Aavas Financ A1 10.00 2310.40 2303.60 2326.00 2228.45 2241.75 -2.97 911 20.81 238 72.22 2424.15 845.75
539528 Aayush Food X 10.00 31.00 30.95 32.45 30.00 31.05 0.16 3691 1.12 52 8.28 72.95 12.80
540691 AB Capital A1 10.00 130.70 129.60 130.70 122.20 124.45 -4.78 269886 340.46 4750 33.54 135.00 37.45
542872 AB CR SPDG B 10.00 0.62 0.62 0.62 0.56 0.56 -9.68 2550 0.01 2 -- 0.90 0.52
542878 AB DB SP-DG B 10.00 0.70 0.70 0.77 0.70 0.77 10.00 2512 0.02 2 -- 1.38 0.65
542230 AB NiftyNx50 B 10.00 355.00 362.00 369.80 350.14 350.14 -1.37 794 2.84 37 -- 374.90 165.95
541092 AB Resurg-6G B 10.00 8.44 8.50 8.50 8.45 8.48 0.47 3701 0.31 3 -- 8.85 4.16
523204 Aban Offshor B 2.00 37.30 37.00 39.15 37.00 39.15 4.96 57469 22.39 260 -0.03 42.60 12.60
512165 ABans Enterp X 10.00 131.20 131.50 131.50 130.00 130.00 -0.91 968 1.27 21 6.25 283.90 107.00
500002 ABB India A1 2.00 1516.00 1520.00 1526.15 1482.00 1489.60 -1.74 16044 241.17 1478 143.92 1699.90 722.45
543187 ABB Power A1 10.00 1430.40 1456.00 1456.00 1392.00 1409.05 -1.49 2480 35.05 455 11.97 1656.00 714.00
500488 Abbott (I) A1 10.00 14646.00 14700.00 14865.00 14700.00 14758.90 0.77 1275 188.49 350 48.31 18569.00 12500.00
520123 ABC India X 10.00 63.55 64.50 66.00 58.35 60.30 -5.11 986 0.61 37 35.89 70.00 30.50
538952 Abhinav Leas X 1.00 0.89 0.93 0.93 0.85 0.85 -4.49 11714 0.11 51 28.33 1.20 0.51
539544 Abhishek Inf X 10.00 2.88 3.02 3.02 3.02 3.02 4.86 222 0.01 1 -10.79 3.12 0.91
511756 Abirami Fin. Z 10.00 4.16 4.16 4.16 4.16 4.16 0.00 10 0.00 1 52.00 6.05 2.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531161 ABM Knowledg X 5.00 121.00 122.90 122.90 115.00 116.35 -3.84 10826 12.69 222 10.16 145.44 28.55
542863 ABSL Banking B 10.00 355.00 354.00 364.00 343.60 346.00 -2.54 20 0.07 10 -- 379.00 161.00
500410 ACC A1 10.00 1854.80 1854.80 1893.80 1814.00 1822.95 -1.72 93057 1733.23 5316 23.94 1893.80 895.50
517494 Accel XT 2.00 14.50 14.90 14.90 13.78 13.78 -4.97 20809 2.91 77 -14.06 14.95 3.25
532268 Accelya Sol. A1 10.00 911.10 906.00 913.85 902.80 909.05 -0.23 247 2.24 55 33.77 1069.00 800.50
539661 Ace Men Engg XT 10.00 31.80 32.00 33.00 31.00 32.05 0.79 1557 0.49 18 45.14 38.95 16.00
531525 ACE Software X 10.00 12.81 12.80 13.00 12.00 12.50 -2.42 5475 0.67 24 -2.72 19.00 11.25
539570 Acewin Agrit M 10.00 14.10 13.90 13.90 13.90 13.90 -1.42 9600 1.33 1 11.39 20.18 4.01
517356 ACI Infocom X 1.00 0.37 0.38 0.38 0.36 0.36 -2.70 48103 0.17 36 -36.00 0.52 0.20
530043 Acknit Inds X 10.00 93.20 98.00 98.00 90.15 91.30 -2.04 1626 1.49 28 5.32 103.00 35.30
539391 Acme Resourc X 10.00 18.75 19.10 19.10 19.10 19.10 1.87 5999 1.15 43 6.35 19.10 4.63
513149 Acrow (I) X 10.00 139.00 152.90 152.90 125.50 132.60 -4.60 932 1.19 27 -47.19 175.50 74.90
524091 Acrysil B 2.00 338.35 348.90 350.00 332.85 342.45 1.21 11318 38.63 425 30.49 350.00 53.95
532762 Action Const A1 2.00 155.75 152.35 166.20 152.35 158.30 1.64 114885 186.34 2188 32.77 171.35 31.50
511359 Ad-Manum Fin X 10.00 15.23 15.99 15.99 15.70 15.99 4.99 579 0.09 6 6.42 17.95 7.86
512599 Adani Enterp A1 1.00 918.55 916.20 933.90 888.90 909.80 -0.95 705343 6432.60 12753 133.40 944.75 116.25
541450 Adani Green A1 10.00 1185.15 1180.00 1205.95 1160.00 1171.05 -1.19 69963 825.73 5302 893.93 1220.00 112.70
532921 Adani Ports A1 2.00 752.10 753.60 760.95 730.75 748.55 -0.47 804098 6017.17 12356 37.63 765.70 203.40
533096 Adani Power A1 10.00 71.40 73.10 74.95 68.20 74.45 4.27 8566348 6252.12 28584 -496.33 74.95 24.30
542066 Adani Total A1 1.00 688.55 699.45 725.00 668.00 700.20 1.69 271753 1912.59 10068 174.61 725.00 76.70
539254 Adani Trans. A1 10.00 833.55 835.00 853.15 767.65 814.05 -2.34 62120 506.66 2935 82.90 854.65 147.50
523411 ADC (I) Com. X 10.00 217.25 225.95 225.95 207.10 215.00 -1.04 171 0.37 10 36.63 242.95 105.05
539506 Adcon Capita XT 10.00 6.46 6.46 6.46 6.46 6.46 0.00 5 0.00 2 38.00 9.85 6.46
541865 Add-Shop ERe B 10.00 68.20 65.55 70.95 65.35 67.35 -1.25 13202 9.04 33 336.75 96.90 16.80
507852 Addi Inds. XT 5.00 4.66 4.43 4.43 4.43 4.43 -4.94 154 0.01 4 -5.68 7.10 2.92
519183 ADF Foods A1 10.00 882.30 868.30 912.55 868.30 894.95 1.43 5128 46.05 781 36.98 923.65 123.35
538365 Adhunik Inds B 10.00 21.50 20.60 21.80 20.60 21.35 -0.70 10301 2.22 95 164.23 36.50 13.70
532056 Adinath Exim XT 10.00 6.26 6.26 6.57 6.26 6.57 4.95 252 0.02 3 5.66 9.08 4.70
534707 Aditri Inds. X 10.00 0.60 0.63 0.63 0.63 0.63 5.00 422 0.00 4 -0.82 1.42 0.38
535755 Aditya Bir.F A1 10.00 217.70 219.80 220.85 213.00 216.60 -0.51 241148 523.97 2386 -26.97 248.05 95.65
540146 Aditya Cons. M 10.00 18.45 18.50 19.70 17.00 17.80 -3.52 9000 1.59 9 14.35 31.20 8.82
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513513 Aditya Ispat X 10.00 3.99 3.99 3.99 3.99 3.99 0.00 25 0.00 2 7.39 8.35 3.27
521141 Aditya Spin. XT 10.00 6.15 6.20 6.20 5.87 6.20 0.81 425 0.03 8 4.56 7.88 2.86
540205 Aditya Visio B 10.00 156.50 159.60 159.60 159.60 159.60 1.98 280 0.45 4 190.00 159.60 17.20
530431 Ador Fontech X 2.00 40.30 40.80 40.80 39.05 39.40 -2.23 16540 6.54 83 28.35 44.70 23.60
523120 Ador Multipr X 10.00 113.15 118.80 118.80 107.50 111.15 -1.77 7170 7.91 108 21.46 137.90 25.70
517041 Ador Welding B 10.00 308.90 310.40 313.65 301.25 304.60 -1.39 2754 8.44 244 92.02 344.00 163.15
532172 Adroit Info. B 10.00 10.38 10.86 10.89 10.55 10.89 4.91 4409 0.48 23 -0.68 12.07 4.20
534612 Advance Metr X 5.00 9.42 9.25 9.64 8.99 9.52 1.06 2107 0.19 16 -0.97 10.98 5.81
539982 Advance Synt T 10.00 13.15 13.80 13.80 12.52 12.52 -4.79 328 0.05 5 -8.94 14.43 6.45
540025 Advanced Enz A1 2.00 357.25 357.25 360.10 347.20 348.35 -2.49 9912 34.93 417 26.69 416.50 91.05
523269 Advani Hotel B 2.00 56.85 57.20 58.35 57.20 57.50 1.14 1186 0.69 36 -115.00 62.65 24.90
531429 Advent Comp. XT 10.00 1.74 1.82 1.82 1.82 1.82 4.60 1180 0.02 7 -18.20 2.02 0.90
539773 Advik Cap. XT 1.00 1.42 1.42 1.42 1.42 1.42 0.00 358 0.01 4 -35.50 1.44 0.35
531686 Advik Lab. X 10.00 0.44 0.46 0.46 0.46 0.46 4.55 701 0.00 3 -0.19 0.46 0.35
500003 Aegis Logis. A1 1.00 333.40 336.80 336.80 308.00 312.70 -6.21 38943 124.71 1966 57.17 340.00 108.10
542752 Affle A1 10.00 6044.15 6038.00 6287.00 5800.00 5861.85 -3.02 13722 833.24 5194 162.96 6287.00 908.95
541402 Affordable R M 10.00 100.40 102.30 102.30 98.40 98.60 -1.79 25600 25.68 16 25.35 113.90 19.55
531921 Agarwal Indl T 10.00 152.00 150.00 157.00 150.00 151.95 -0.03 1885 2.91 36 5.73 170.90 44.00
500463 AGC Networks B 10.00 1000.00 995.50 1005.90 971.10 987.80 -1.22 231 2.30 9 22.19 1031.00 205.20
539042 AGI Infra B 10.00 56.00 59.95 59.95 55.00 55.80 -0.36 2069 1.18 41 4.16 70.00 37.70
516020 Agio Paper XT 10.00 2.38 2.27 2.27 2.27 2.27 -4.62 3000 0.07 3 -2.41 3.02 0.65
537292 Agri-Tech B 10.00 35.30 35.40 36.15 34.55 34.90 -1.13 1471 0.51 41 -13.90 48.00 17.00
500215 Agro Tech Fd A1 10.00 817.50 818.75 841.20 807.80 830.40 1.58 1700 13.97 463 60.44 945.00 350.00
532811 Ahluwalia Co A1 2.00 290.45 293.75 295.15 284.90 288.25 -0.76 2962 8.61 424 41.78 333.00 136.05
532806 AI Champdany XT 5.00 10.61 10.08 11.09 10.08 10.17 -4.15 301 0.03 3 -3.54 16.78 6.24
532683 AIA Engineer A1 2.00 1894.20 1900.00 1944.00 1876.05 1898.35 0.22 1564 29.83 268 31.19 2224.40 1111.00
524288 Aimco Pest. X 10.00 87.10 88.85 92.00 85.60 88.80 1.95 14213 12.71 186 18.58 119.50 32.40
532975 Aishwarya Te Z 5.00 2.26 2.22 2.22 2.22 2.22 -1.77 1000 0.02 2 -0.68 3.14 0.91
532331 Ajanta Pharm A1 2.00 1740.80 1735.00 1761.90 1712.95 1751.45 0.61 4013 69.87 469 24.30 1879.45 961.65
519216 Ajanta Soya X 10.00 83.55 82.20 84.60 81.00 81.55 -2.39 14718 12.19 165 7.56 89.40 20.00
530713 AJEL Z 10.00 4.13 4.10 4.13 4.10 4.13 0.00 20 0.00 2 -7.94 6.30 1.68
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513349 Ajmera Realt B 10.00 133.25 133.25 135.70 129.00 129.95 -2.48 46697 62.32 1254 21.16 151.40 53.00
530499 AK Capital X 10.00 380.40 390.00 395.00 376.00 383.20 0.74 2540 9.66 32 3.87 398.00 152.80
530621 Akar Auto In X 5.00 18.30 18.30 18.30 17.70 18.05 -1.37 3245 0.59 26 -2.24 22.80 9.70
538778 Akashdeep Me X 10.00 39.30 40.00 41.00 39.50 40.60 3.31 72016 28.93 164 5.49 49.90 14.05
542020 AKI India M 10.00 13.10 12.90 13.10 12.90 13.10 0.00 90000 11.70 9 12.13 21.90 9.05
539017 Akme Star HF B 10.00 77.10 77.50 78.00 74.60 75.80 -1.69 23664 18.21 74 30.56 109.00 41.00
532351 Aksh Optifib B 5.00 6.83 6.90 6.96 6.81 6.83 0.00 39105 2.70 123 -0.32 9.60 2.68
524598 Aksharchem B 10.00 252.80 253.70 255.90 247.75 252.55 -0.10 2862 7.22 178 9.07 299.00 140.00
500710 Akzo Nobel A1 10.00 2257.20 2241.95 2270.20 2189.05 2195.30 -2.74 702 15.51 202 53.32 2510.00 1730.00
531082 Alankit B 1.00 17.35 17.30 17.45 16.55 16.70 -3.75 56251 9.59 253 18.76 21.70 8.25
524075 Albert David B 10.00 403.50 403.90 404.95 400.05 402.15 -0.33 942 3.79 93 19.88 557.00 255.00
531409 Alchemist Co X 10.00 5.50 5.24 5.24 5.24 5.24 -4.73 233 0.01 2 131.00 11.50 4.43
532114 Alchemist Re XT 2.00 4.10 4.10 4.18 4.03 4.18 1.95 7430 0.31 19 -10.20 4.18 0.80
506235 Alembic A1 2.00 101.65 102.90 102.90 100.20 100.60 -1.03 20524 20.82 334 6.69 122.75 25.00
533573 Alembic Phar A1 2.00 922.00 921.00 931.45 911.00 916.85 -0.56 19825 181.99 1159 15.64 1150.00 436.10
511463 Alexander St X 10.00 16.19 16.89 16.99 16.29 16.99 4.94 92404 15.68 166 1699.00 16.99 9.05
530973 Alfa ICA (I) XT 10.00 25.85 25.85 25.85 25.85 25.85 0.00 100 0.03 2 8.70 30.45 17.20
517546 Alfa Transfo X 10.00 12.78 12.25 12.50 12.25 12.50 -2.19 620 0.08 6 -1.60 17.20 9.35
505216 Alfred Herb. X 10.00 546.35 550.00 561.20 550.00 561.20 2.72 111 0.62 3 539.62 624.00 490.00
531147 Alicon Cast. B 5.00 472.50 469.60 473.95 454.60 456.85 -3.31 480 2.20 57 -19.21 490.00 169.50
530889 Alka (I) XT 1.00 0.72 0.71 0.71 0.71 0.71 -1.39 39605 0.28 161 -- 0.81 0.20
533029 Alkali Metal B 10.00 52.15 52.55 52.85 52.00 52.00 -0.29 321 0.17 7 -27.37 68.45 20.65
539523 Alkem Labora A1 2.00 2827.20 2838.40 2839.30 2778.00 2780.80 -1.64 3276 91.46 439 21.67 3150.00 1950.00
506767 Alkyl Amines A1 5.00 5148.65 5180.00 5216.95 5020.40 5136.00 -0.25 4548 234.31 840 52.09 5603.20 1030.00
532749 Allcargo Log A1 2.00 134.85 134.00 138.85 133.85 135.80 0.70 63689 86.50 1086 19.48 155.15 51.50
532875 Allied Digit B 5.00 40.05 39.95 40.50 39.15 39.60 -1.12 12786 5.07 184 10.05 46.30 10.70
532633 Allsec Tech. B 10.00 336.90 336.65 340.80 327.00 333.65 -0.96 323 1.08 39 15.78 411.35 109.15
531400 Almondz Glob B 6.00 29.15 29.10 30.30 29.10 29.55 1.37 615 0.18 12 7.94 30.30 8.86
521070 Alok Inds. B 1.00 21.95 22.35 22.45 21.05 21.30 -2.96 2265229 492.22 4637 -3.13 61.40 3.73
532878 Alpa Lab. B 10.00 40.70 40.70 40.90 39.60 40.05 -1.60 6242 2.51 107 12.14 48.55 11.45
526397 Alphageo (I) B 10.00 214.65 216.00 222.00 211.20 213.45 -0.56 2964 6.39 270 -6.58 250.00 110.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526519 Alpine Hsg. X 10.00 14.00 14.00 14.95 13.53 14.75 5.36 6772 0.97 16 10.39 17.50 7.41
530715 Alps Inds. T 10.00 1.86 1.77 1.85 1.77 1.85 -0.54 507 0.01 3 -0.07 2.86 0.61
524634 Alufluoride X 10.00 246.05 241.20 253.00 241.20 245.30 -0.30 5657 14.00 224 41.37 445.00 65.00
506597 Amal X 10.00 250.35 260.00 261.50 244.00 248.50 -0.74 8282 20.51 238 27.61 265.00 79.05
500008 Amara Raja B A1 1.00 918.25 924.80 924.80 888.00 892.20 -2.84 47789 429.16 2148 25.62 1025.00 350.25
521097 Amarjothi Sp X 10.00 105.40 109.35 109.35 101.00 102.05 -3.18 7784 8.08 90 5.04 126.50 39.00
539196 Amba Enterp. X 5.00 13.72 15.79 15.79 13.44 13.68 -0.29 1112 0.15 20 10.77 18.98 8.21
540902 Amber Enterp A1 10.00 3484.65 3490.00 3667.50 3396.30 3450.40 -0.98 95182 3327.62 4284 168.56 3667.50 921.60
531978 Ambika Cotto B 10.00 993.25 993.00 996.45 983.05 990.10 -0.32 478 4.73 87 11.46 1200.00 421.00
539223 Ambition Mic B 10.00 5.25 5.51 5.51 5.01 5.25 0.00 3907 0.20 7 -2.79 7.40 3.98
500425 Ambuja Cemen A1 2.00 292.15 292.00 298.25 283.30 284.70 -2.55 918969 2684.20 9943 23.90 298.25 136.65
530133 Amco India X 10.00 25.75 26.55 26.55 25.25 25.50 -0.97 745 0.19 15 17.23 34.50 15.50
532828 AMD Inds B 10.00 24.75 25.75 25.75 24.10 24.70 -0.20 2677 0.66 58 -35.29 27.85 8.40
513117 Amforge Inds XT 2.00 2.01 1.97 1.97 1.97 1.97 -1.99 3200 0.06 9 6.79 3.23 0.50
541771 Amin Tannery X 1.00 0.88 0.89 0.96 0.81 0.95 7.95 242103 2.22 97 -31.67 1.35 0.61
506248 Amines&Plast X 2.00 72.85 73.00 73.95 70.00 71.35 -2.06 31448 22.46 366 13.04 83.65 16.30
531300 Amit Intl. XT 10.00 2.45 2.45 2.57 2.35 2.35 -4.08 8835 0.22 26 -117.50 3.80 2.24
500343 AMJ Land Hol B 2.00 26.00 26.00 26.30 25.60 25.60 -1.54 8669 2.24 62 10.24 31.20 13.10
526241 Amrapali Ind X 5.00 4.28 4.49 4.49 4.07 4.36 1.87 11465 0.50 23 109.00 5.12 3.02
531991 Amraworld Ag XT 1.00 0.65 0.65 0.65 0.65 0.65 0.00 3000 0.02 4 -- 0.72 0.30
507525 Amrit Corp. X 10.00 725.00 700.00 700.00 688.75 688.75 -5.00 472 3.26 23 98.82 825.00 545.00
590006 Amrutanjan B 1.00 561.55 589.00 589.00 565.00 569.40 1.40 8831 50.86 552 28.24 618.80 251.00
542721 Anand Rayons M 10.00 32.60 32.60 32.80 32.60 32.70 0.31 12000 3.93 3 -- 40.90 24.20
515055 Anant Raj B 2.00 56.80 59.60 59.60 59.60 59.60 4.93 42357 25.24 194 141.90 59.60 13.35
543249 AnantRajGlob B 2.00 32.80 32.90 33.45 31.55 32.70 -0.30 78272 25.67 302 -- 35.90 19.00
532141 Andhra Cem. B 10.00 5.83 5.70 5.98 5.70 5.75 -1.37 56490 3.28 136 -0.79 10.93 1.50
502330 Andhra Paper B 10.00 258.90 262.60 264.00 242.70 248.20 -4.13 5867 14.65 344 17.64 298.95 115.00
500012 Andhra Petro X 10.00 69.70 69.70 71.40 66.80 67.45 -3.23 205992 140.37 830 36.26 71.80 14.70
590062 Andhra Sugar B 10.00 331.55 343.00 344.55 318.30 320.50 -3.33 21553 71.23 879 5.71 359.90 119.00
526173 Andrew Yule B 2.00 23.60 23.75 23.95 22.65 22.90 -2.97 258478 60.41 708 52.05 25.90 6.05
540694 ANG Lifesci. M 10.00 84.00 85.00 91.05 85.00 91.05 8.39 6400 5.57 4 16.14 91.05 26.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543235 Angel Brokg. B 10.00 335.70 341.00 342.90 327.55 329.25 -1.92 7890 26.40 266 32.70 407.25 223.00
541006 Angel Fibers M 10.00 11.64 10.48 10.50 10.48 10.48 -9.97 12000 1.26 3 8.45 15.76 5.80
519383 Anik Inds. B 10.00 17.00 17.05 17.60 16.40 16.50 -2.94 9446 1.58 69 -1.35 25.70 5.90
531878 Anjani Fin. X 10.00 3.36 3.42 3.42 3.42 3.42 1.79 1 0.00 1 4.75 3.90 0.86
511153 Anjani Foods XT 10.00 200.80 205.00 210.00 190.80 210.00 4.58 4879 9.90 53 -230.77 235.30 6.63
518091 Anjani Portl B 10.00 232.45 230.50 249.40 228.25 232.95 0.22 43670 105.15 1526 8.56 249.40 82.25
531223 Anjani Synth X 10.00 24.55 25.50 26.30 25.00 26.30 7.13 819 0.21 21 12.77 26.30 9.96
532870 Ankit Metal B 10.00 1.35 1.32 1.41 1.29 1.29 -4.44 63607 0.89 53 -0.18 2.02 0.35
542437 Anmol M 10.00 44.00 46.90 46.90 46.90 46.90 6.59 4000 1.88 1 18.61 46.90 16.65
523007 Ansal Build. X 10.00 47.50 46.35 46.80 45.30 46.65 -1.79 426 0.20 8 -34.05 54.90 18.00
507828 Ansal Hsg. B 10.00 6.21 6.01 6.25 5.90 6.00 -3.38 20141 1.21 64 -0.67 8.50 2.57
500013 Ansal Proper B 5.00 8.87 9.25 9.25 8.43 8.60 -3.04 46945 4.21 244 -0.51 13.90 3.40
543254 Anthony Wast B 5.00 299.90 302.90 302.90 296.60 297.20 -0.90 13583 40.73 433 26.21 492.75 276.00
538833 Anubhav Infr XT 10.00 4.36 4.36 4.36 4.28 4.28 -1.83 2024 0.09 16 -214.00 9.44 2.75
506260 Anuh Pharma X 5.00 106.70 107.15 108.00 105.00 105.85 -0.80 56417 59.78 630 19.93 218.70 48.70
542460 Anup Engg. B 10.00 656.30 654.55 654.55 629.00 641.90 -2.19 8592 55.16 312 19.06 839.00 219.05
530109 Anupam Finse X 10.00 8.30 8.30 8.30 8.00 8.00 -3.61 1321 0.11 17 9.64 16.21 6.72
532259 Apar Inds. A1 10.00 451.40 452.35 455.90 440.00 446.70 -1.04 8746 39.24 623 12.55 487.40 235.10
523694 Apcotex Inds A1 2.00 184.55 186.50 186.60 178.00 179.65 -2.66 67748 124.38 2786 24.85 196.70 64.35
540692 Apex Frozen A1 10.00 250.05 253.20 256.75 248.05 249.15 -0.36 13719 34.73 621 17.27 328.80 132.05
533758 APL Apollo A1 2.00 1313.25 1336.45 1359.90 1300.10 1337.05 1.81 21600 286.28 1816 56.04 1359.90 205.00
517096 Aplab X 10.00 19.60 20.00 20.50 19.40 19.50 -0.51 3655 0.71 19 2.42 24.75 4.45
542774 APM Finvest X 2.00 24.30 23.30 24.10 23.30 23.35 -3.91 7253 1.70 35 6.00 27.45 9.80
523537 APM Inds. X 2.00 25.20 25.70 26.00 24.05 24.95 -0.99 40908 10.49 192 19.80 27.50 10.65
512437 Apollo Finve X 10.00 312.35 315.00 334.45 309.50 314.60 0.72 2800 9.07 171 38.09 555.00 158.90
508869 Apollo Hosp. A1 5.00 3043.45 3006.00 3019.95 2869.15 2881.75 -5.31 61817 1801.56 5445 205.25 3283.90 1047.45
540879 Apollo Micro B 10.00 114.85 113.05 116.45 113.00 113.45 -1.22 26582 30.56 584 27.54 155.20 40.00
531761 Apollo Pipes A1 10.00 741.85 747.55 748.25 723.65 729.30 -1.69 4558 33.58 629 113.07 799.00 220.00
538566 Apollo Trico A1 2.00 1148.45 1149.00 1178.00 1116.00 1139.75 -0.76 103549 1180.84 3977 42.37 1178.00 246.50
500877 Apollo Tyres A1 1.00 259.05 257.00 258.85 239.05 242.55 -6.37 894343 2210.73 10312 109.26 261.20 73.55
532475 Aptech A1 10.00 221.20 224.00 227.30 216.95 220.05 -0.52 225864 501.88 2243 -188.08 248.00 65.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512344 Aravali Sec. X 10.00 1.29 1.35 1.35 1.35 1.35 4.65 1999 0.03 4 15.00 3.23 1.18
540135 ARC Finance X 10.00 3.70 3.65 3.65 3.63 3.65 -1.35 2288 0.08 16 182.50 5.38 0.23
520121 Arcee Inds. XT 10.00 5.35 5.60 5.60 5.50 5.50 2.80 534 0.03 3 3.33 7.30 2.41
530565 Archana Soft XT 10.00 2.44 2.56 2.56 2.56 2.56 4.92 500 0.01 4 -128.00 2.56 1.47
543231 Archidply De T 10.00 31.50 30.60 33.05 30.60 32.65 3.65 2936 0.93 24 -- 38.30 16.30
532994 Archidply In T 10.00 37.95 36.55 38.50 36.50 36.80 -3.03 3104 1.17 28 96.84 46.90 12.00
532212 Archies B 2.00 12.36 12.36 12.50 12.05 12.08 -2.27 2575 0.31 25 30.20 15.45 8.11
524640 Archit Org. X 10.00 24.40 24.40 24.40 22.15 22.35 -8.40 3016 0.68 32 11.70 27.40 5.05
526851 Arex Inds. X 10.00 53.05 53.10 53.10 53.10 53.10 0.09 54 0.03 2 -11.02 107.90 31.40
539151 Arfin X 10.00 58.50 58.50 58.50 56.60 57.80 -1.20 1545 0.89 16 -3.94 74.80 21.65
532935 Aries Agro B 10.00 94.40 95.00 96.45 93.00 93.70 -0.74 1413 1.33 55 10.04 118.45 33.54
511605 Arihant Cap. X 5.00 84.00 84.80 84.80 77.00 79.40 -5.48 6950 5.63 101 6.85 91.80 24.10
531381 Arihant Foun B 10.00 21.50 21.85 22.40 21.85 22.40 4.19 30 0.01 3 -2.07 31.00 11.76
506194 Arihant Supe B 10.00 37.00 37.55 38.40 37.50 38.00 2.70 10471 3.99 19 20.65 43.70 16.50
531179 Arman Finl.S A1 10.00 611.25 610.00 618.35 605.10 610.15 -0.18 9232 56.25 901 38.23 954.35 287.30
537069 Arnold Hold X 10.00 24.25 24.75 24.75 23.15 24.25 0.00 1113 0.27 23 27.87 40.50 22.80
513729 Aro Granite B 10.00 50.15 50.90 52.00 49.20 49.35 -1.60 8168 4.21 98 20.14 65.45 15.35
531560 Aroma Entp. Z 10.00 27.40 26.50 26.50 26.50 26.50 -3.28 7 0.00 1 14.02 41.00 26.50
516064 Arrow Greent T 10.00 78.00 77.95 81.90 75.40 81.90 5.00 8576 6.94 59 -118.70 87.05 30.35
506074 Arshiya T 2.00 40.75 42.70 42.70 38.75 39.45 -3.19 15082 6.01 145 -2.15 42.70 6.74
533163 ARSS Infrast B 10.00 23.80 23.70 24.40 22.60 23.65 -0.63 27076 6.45 156 -1.62 32.85 9.11
531297 Artefact Pro X 10.00 35.55 35.50 36.55 35.50 35.90 0.98 1794 0.64 7 5.01 42.65 21.90
542670 Artemis Elec B 10.00 47.85 50.20 50.20 46.20 47.45 -0.84 28313 13.46 53 24.09 163.00 43.70
542919 Artemis Medi B 10.00 232.50 236.00 244.10 229.25 233.00 0.22 1598 3.84 112 -161.81 267.75 120.00
522134 Artson Engg. X 1.00 54.65 56.80 59.95 50.70 53.50 -2.10 243850 135.66 1699 -39.93 59.95 18.20
500016 Aruna Hotels XT 10.00 5.90 5.90 5.90 5.72 5.74 -2.71 713 0.04 5 -0.53 8.90 4.76
500101 Arvind A1 10.00 77.50 79.90 82.70 77.70 78.60 1.42 217989 175.23 2633 -24.79 84.20 19.00
542484 Arvind Fashn A1 4.00 168.65 167.50 182.55 167.50 172.35 2.19 165142 291.56 3070 -2.87 300.61 107.95
539301 Arvind Smart B 10.00 104.30 103.50 106.80 101.45 102.60 -1.63 20654 21.39 385 21.55 131.50 56.20
538716 Aryaman Cap. M 10.00 27.70 28.50 28.50 26.35 26.35 -4.87 95000 25.09 26 527.00 56.00 26.35
530245 Aryaman Fin. X 10.00 41.90 43.95 43.95 41.00 41.05 -2.03 158 0.07 6 25.66 55.00 39.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
515030 Asahi (I) Gl A1 1.00 319.45 321.05 323.95 311.00 318.35 -0.34 4780 15.20 185 76.71 327.95 118.40
532853 Asahi Song.C B 10.00 278.20 275.00 276.75 267.80 273.00 -1.87 694 1.90 45 10.50 291.35 63.05
527001 Ashapura Min B 2.00 127.25 126.55 129.55 120.90 121.30 -4.68 41032 50.84 404 2.50 143.00 18.70
542579 Ashapuri Gol M 10.00 83.75 88.95 88.95 82.30 85.00 1.49 142000 120.10 38 566.67 88.95 34.20
519174 Ashiana Agro XT 10.00 9.34 9.52 9.52 9.52 9.52 1.93 1316 0.13 11 86.55 9.52 0.26
523716 Ashiana Hous B 2.00 115.10 115.75 117.85 115.20 115.30 0.17 74476 86.65 2289 -1441.25 122.70 39.00
513401 Ashiana Isp. X 10.00 10.56 10.51 10.75 10.51 10.75 1.80 57 0.01 3 -1.79 13.20 5.99
590122 Ashika Credi X 10.00 37.00 37.45 37.45 36.45 37.00 0.00 31717 11.69 51 -68.52 38.50 13.85
514286 Ashima B 10.00 14.77 14.55 15.25 14.00 14.20 -3.86 39010 5.69 295 -13.52 17.05 3.00
512247 Ashirwad Cap XT 1.00 4.02 3.95 4.22 3.82 4.04 0.50 43610 1.73 176 33.67 5.01 1.70
526847 Ashirwad Stl X 10.00 12.86 12.86 13.20 12.22 12.50 -2.80 410 0.05 9 -3.58 15.75 6.78
507872 Ashnoor Text XT 10.00 15.64 14.87 16.39 14.87 15.01 -4.03 2399 0.36 17 7.78 16.77 8.31
524594 Ashok Alco-C X 10.00 91.85 94.80 94.80 87.80 88.95 -3.16 3612 3.28 66 74.13 94.80 13.30
500477 Ashok Leylan A1 1.00 130.90 130.60 131.05 125.00 126.25 -3.55 2900424 3754.60 7457 -74.26 138.85 33.70
533271 Ashoka Build A1 5.00 116.35 116.20 116.20 111.60 113.45 -2.49 320373 364.24 1860 11.87 118.65 37.00
526983 Ashoka Refin P 10.00 5.36 5.36 5.36 5.36 5.36 0.00 100 0.01 1 -25.52 6.90 5.35
526187 Ashram Onlin XT 10.00 3.07 3.13 3.13 3.13 3.13 1.95 902 0.03 4 14.90 4.35 1.27
502015 ASI Inds. X 1.00 17.55 17.40 17.40 16.25 16.60 -5.41 20974 3.53 60 8.06 19.90 5.32
530355 Asian Energy X 10.00 102.95 104.95 105.90 97.90 98.70 -4.13 59911 60.67 467 10.66 121.00 63.80
532888 Asian Granit A1 10.00 182.00 185.00 185.00 178.10 179.85 -1.18 12516 22.77 729 12.18 318.00 109.15
533227 Asian Hot.(E B 10.00 157.05 159.50 159.50 158.05 158.05 0.64 156 0.25 44 -6.67 194.30 111.30
500023 Asian Hot.(N B 10.00 73.95 74.40 74.50 70.90 72.55 -1.89 11611 8.44 384 -1.44 79.70 44.25
533221 Asian Hot.(W B 10.00 239.80 239.80 245.90 237.30 238.00 -0.75 2755 6.63 82 -2.41 344.95 190.00
500820 Asian Paints A1 1.00 2417.90 2395.00 2423.00 2379.40 2386.75 -1.29 83906 2011.95 7140 83.28 2871.40 1431.85
524434 Asian Petro XT 10.00 3.30 3.30 3.46 3.30 3.46 4.85 2500 0.09 4 -6.07 3.65 2.62
519532 Asian Tea X 10.00 17.00 17.25 17.45 16.10 16.65 -2.06 1939 0.32 25 7.33 21.90 5.45
530723 Asit C Mehta X 10.00 48.90 51.30 51.30 51.30 51.30 4.91 200 0.10 1 -6.17 61.00 35.35
526433 ASM Tech. XT 10.00 156.45 153.35 153.35 153.35 153.35 -1.98 3178 4.87 44 12.77 172.75 24.60
542911 Assam Entrad XT 10.00 105.35 110.60 110.60 110.60 110.60 4.98 3 0.00 1 6.75 110.60 75.00
507526 Asso.Alcohol B 10.00 356.85 360.00 369.30 354.75 363.20 1.78 7851 28.42 337 61.35 380.50 122.00
533138 Astec Life A1 10.00 1074.80 1066.50 1074.45 1055.00 1061.10 -1.27 2319 24.65 388 28.75 1365.00 306.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540975 Aster DM Hel A1 10.00 142.30 146.00 146.00 142.10 142.85 0.39 6416 9.16 199 41.17 179.90 78.50
532493 Astra Micro A1 2.00 141.80 144.00 155.50 142.00 150.05 5.82 309554 466.30 4403 107.18 155.50 45.85
532830 Astral Polyt A1 1.00 2216.55 2220.00 2244.95 2182.85 2213.10 -0.16 6020 133.04 1075 118.73 2249.95 747.60
506820 Astrazeneca A1 2.00 3496.20 3452.05 3500.00 3450.00 3458.90 -1.07 1584 55.00 351 114.38 4970.00 1888.00
540824 Astron Paper B 10.00 44.40 44.60 45.50 43.65 44.00 -0.90 4044 1.79 79 32.59 59.50 24.15
511144 Asya Info X 10.00 4.34 4.45 4.45 4.13 4.14 -4.61 3145 0.13 25 -21.79 7.16 3.85
543236 Atam Valves M 10.00 39.50 37.00 39.50 37.00 39.50 0.00 18000 6.95 6 33.19 41.00 29.50
530187 Atharv Ent. XT 10.00 0.91 0.95 0.95 0.95 0.95 4.40 7675 0.07 9 -11.88 1.26 0.36
517429 Athena Glob. XT 10.00 42.95 41.00 44.50 41.00 44.45 3.49 13776 5.97 48 -7.27 51.45 24.05
538713 Atishay B 10.00 31.55 30.50 32.35 30.50 32.35 2.54 268 0.08 4 13.77 50.55 21.60
532759 Atlanta B 2.00 8.19 8.21 8.45 8.21 8.29 1.22 1216 0.10 14 -0.08 11.62 2.62
514394 Atlas Jewell X 10.00 32.20 32.05 32.90 31.55 32.55 1.09 3917 1.26 66 217.00 76.75 30.50
500027 Atul A1 10.00 6653.90 6685.40 6749.00 6628.80 6678.80 0.37 605 40.45 295 31.78 7021.25 3256.60
531795 Atul Auto B 5.00 205.05 205.80 208.00 196.30 197.90 -3.49 18238 36.49 387 460.23 218.35 117.00
500028 ATV Projects XT 10.00 4.87 5.00 5.00 4.65 4.73 -2.87 22905 1.10 30 3.94 7.14 2.60
540611 AU Small F.B A1 10.00 1268.20 1268.00 1293.95 1233.60 1265.65 -0.20 62295 791.43 4199 34.58 1293.95 366.20
532668 Aurion.Sol. B 10.00 82.15 82.95 85.00 81.50 81.80 -0.43 8665 7.17 121 7.34 99.20 27.05
530233 Auro Labs. X 10.00 89.55 90.00 91.90 89.00 89.90 0.39 3857 3.47 88 9.14 128.40 23.00
524804 Aurobindo Ph A1 1.00 874.50 871.00 873.90 856.20 862.60 -1.36 61657 532.09 1920 9.39 1023.10 281.14
509009 Ausom Enterp B 10.00 52.30 48.00 51.35 48.00 49.50 -5.35 3441 1.69 49 5.61 83.65 23.50
522005 Austin Engg. X 10.00 44.40 45.00 46.40 44.80 45.00 1.35 779 0.35 10 -8.15 48.45 22.30
539177 Authum Inv. X 10.00 402.00 410.00 410.00 394.00 404.25 0.56 102 0.41 31 7.76 410.00 38.35
505010 Auto Axles A1 10.00 1223.20 1222.00 1222.00 1167.05 1198.00 -2.06 804 9.60 173 943.31 1250.00 335.70
505036 Auto Cor.Goa X 10.00 468.80 476.00 476.00 450.80 453.30 -3.31 2921 13.53 142 -27.26 545.30 227.30
520119 Auto.Stam&As T 10.00 39.00 39.65 39.65 38.30 38.80 -0.51 8475 3.32 22 -1.59 48.60 11.80
532797 Autoline Ind B 10.00 33.75 34.90 34.90 33.80 33.80 0.15 2182 0.75 30 -1.91 44.35 9.20
500029 Autolite Z 10.00 29.65 30.90 30.90 29.70 30.35 2.36 7225 2.19 42 -4.75 42.90 10.60
540649 Avadh Sugar B 10.00 212.25 214.00 223.35 207.50 209.45 -1.32 27123 58.77 772 5.15 244.50 88.50
531310 Available Fi X 10.00 14.85 14.60 14.60 14.60 14.60 -1.68 1860 0.27 7 0.31 15.75 3.91
532406 Avantel Soft X 10.00 406.60 406.00 419.55 400.00 401.20 -1.33 8480 34.20 219 11.75 478.90 140.00
512573 Avanti Feeds A1 1.00 492.60 491.40 498.00 486.00 487.70 -0.99 22006 108.21 1730 17.60 587.35 250.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540376 Avenue Super A1 10.00 3180.30 3118.00 3328.00 3118.00 3289.40 3.43 91833 3002.55 11127 222.71 3328.00 1735.65
511589 Avonmore Cap X 10.00 21.50 22.00 22.00 20.60 21.10 -1.86 20685 4.36 73 2.34 22.50 6.50
519105 AVT Natural B 1.00 47.05 46.90 47.15 45.50 46.05 -2.13 36364 16.85 355 16.75 55.80 20.25
513642 Axel Polymer XT 10.00 13.51 13.70 14.18 13.55 13.55 0.30 10651 1.45 7 -12.10 14.70 6.90
532215 Axis Bank A1 2.00 736.75 732.00 744.00 720.80 731.20 -0.75 479200 3509.70 8417 74.84 800.00 285.00
541071 Axis CBF1-RG B 10.00 11.75 12.60 12.60 12.60 12.60 7.23 1501 0.19 2 -- 13.50 6.85
542247 Axis CBF4-RG B 10.00 14.00 12.61 13.74 12.61 12.61 -9.93 265 0.03 4 -- 14.55 8.51
533570 Axis Gold ET E 1.00 39.03 39.14 39.14 38.70 38.80 -0.59 48343 18.76 376 -- 53.05 28.45
540552 AxisAdv1-RG B 10.00 14.20 14.20 14.20 13.72 13.72 -3.38 17 0.00 5 -- 15.50 8.41
532395 Axiscades Te B 5.00 47.35 47.35 49.30 46.90 47.55 0.42 18649 8.96 301 34.46 73.50 26.70
542285 Axita Cotton M 10.00 40.70 40.00 41.00 38.10 38.10 -6.39 44000 17.23 11 60.48 56.00 25.30
523850 Axtel Inds. X 10.00 334.35 343.95 343.95 315.75 321.50 -3.84 10502 34.52 334 24.26 355.00 78.00
508933 AYM Syntex B 10.00 51.35 52.45 53.90 49.20 53.15 3.51 9752 5.19 120 62.53 60.90 12.90