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 09/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500009 A Sarabhai X 10.00 26.39 26.84 27.29 26.22 26.98 2.24 58387 15.71 230 21.41 68.00 25.97
542012 A-1 T 10.00 2070.55 1967.05 1967.05 1967.05 1967.05 -5.00 1828 35.96 184 902.32 2816.55 375.10
532974 A.Birla Mone B 1.00 147.20 148.60 150.05 145.00 149.05 1.26 1753 2.60 60 88.72 303.00 130.90
533292 A2Z Infra En B 10.00 15.09 15.09 15.27 14.67 14.99 -0.66 44772 6.66 184 99.93 26.86 12.32
543671 AAA Tech T 10.00 97.63 99.90 99.90 94.10 98.80 1.20 1500 1.46 20 36.06 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 485.90 483.95 489.25 480.40 487.20 0.27 10318 49.88 454 38.76 547.75 340.50
530027 Aadi Inds. X 10.00 6.80 6.13 6.80 6.13 6.74 -0.88 41611 2.72 24 -37.44 8.41 4.49
524412 Aarey Drugs T 10.00 72.61 69.01 74.90 68.98 68.98 -5.00 1744 1.20 15 54.75 100.00 31.30
539562 Aarnav Fash. X 10.00 36.11 35.52 37.40 32.00 35.60 -1.41 26938 9.47 260 15.75 75.50 32.00
542580 Aartech Solo B 5.00 49.39 48.01 50.21 48.01 49.16 -0.47 759 0.37 51 47.27 105.57 47.83
524348 Aarti Drugs B 10.00 396.75 396.00 402.70 389.30 398.40 0.42 5511 21.87 439 18.39 574.95 312.50
524208 Aarti Inds. A1 5.00 351.50 348.10 355.10 345.15 349.65 -0.53 87648 306.19 3657 43.54 494.00 345.15
543748 Aarti Pharma A1 5.00 698.85 696.05 727.35 686.45 724.45 3.66 24956 176.98 1325 27.39 971.50 550.25
543210 Aarti Surfac B 10.00 391.55 389.00 398.65 382.00 395.50 1.01 4002 15.59 420 22.28 683.50 382.00
543346 Aashka Hosp. M 10.00 86.75 80.00 80.00 80.00 80.00 -7.78 2000 1.60 2 45.45 120.00 65.10
511764 Aastamang.Fi X 10.00 42.75 44.40 44.90 42.76 43.98 2.88 1649 0.73 9 8.36 55.00 26.50
541988 Aavas Financ A1 10.00 1496.75 1498.95 1554.00 1481.65 1548.40 3.45 17414 265.20 2207 24.99 2238.35 1451.00
540718 Aayush Art M 10.00 1076.85 1067.10 1075.50 1066.05 1071.20 -0.52 51375 550.26 409 11902.22 1084.05 531.65
539528 Aayush Well. X 1.00 30.70 32.23 32.23 32.23 32.23 4.98 230800 74.39 523 34.66 267.30 30.70
542863 AB Bank B 1.00 60.63 60.02 60.68 60.02 60.50 -0.21 114 0.07 15 -- 61.42 47.83
540691 AB Capital A1 10.00 357.10 357.10 366.80 353.20 364.15 1.97 368089 1328.05 8766 29.18 366.80 148.75
544522 AB Cotspin B 10.00 411.10 415.70 415.70 411.75 412.35 0.30 1389 5.77 66 65.25 508.00 379.65
544281 AB Infrabuil B 1.00 19.00 18.94 19.90 18.75 19.48 2.53 66379 12.85 335 64.93 22.90 6.17
544403 AB Lifestyle B 10.00 128.75 127.65 129.65 126.10 129.05 0.23 92987 119.16 1407 -- 176.10 124.60
543474 AB Nifty50 B 1.00 30.25 30.29 30.29 29.98 30.11 -0.46 9651 2.90 222 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 70.36 70.27 70.27 69.36 69.86 -0.71 566 0.40 16 -- 77.20 58.70
500040 AB Real Est A1 10.00 1657.40 1657.00 1659.05 1610.05 1630.30 -1.64 40114 654.26 5531 -85.58 2874.95 1564.80
540008 AB S&P Sen A1 1.00 85.25 84.85 84.85 84.85 84.85 -0.47 2 0.00 1 -- 89.40 70.90
523204 Aban Offshor T 2.00 32.00 32.00 32.85 31.73 32.42 1.31 5840 1.89 28 -0.17 71.60 31.61
512165 ABans Enterp X 2.00 29.41 30.00 30.59 30.00 30.59 4.01 438 0.13 12 11.33 44.80 25.00
543712 Abans Finl.S B 2.00 201.05 201.05 201.90 201.00 201.20 0.07 470 0.95 15 8.32 369.50 166.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531658 Abate AS Ind X 10.00 18.41 18.58 18.58 17.11 17.98 -2.34 2952 0.52 39 -359.60 26.20 7.92
500002 ABB India A1 2.00 5056.30 5199.05 5199.05 4982.80 5120.40 1.27 3113 157.46 770 61.51 7959.90 4590.05
500488 Abbott (I) A1 10.00 28619.80 28448.70 28489.70 28043.25 28120.40 -1.74 437 123.22 304 39.60 35921.55 25260.20
520123 ABC India X 10.00 75.05 75.05 77.22 75.05 76.83 2.37 406 0.31 15 49.57 133.85 67.55
532057 Abhinav Cap. X 10.00 112.20 106.60 117.55 106.60 117.55 4.77 422 0.47 16 35.84 179.85 103.35
538952 Abhinav Leas X 1.00 1.20 1.20 1.30 1.20 1.27 5.83 1410 0.02 11 -14.11 2.20 1.11
538935 Abhishek Fin X 10.00 41.56 41.56 41.56 41.56 41.56 0.00 3 0.00 1 -- 75.60 39.36
539544 Abhishek Inf X 10.00 6.90 6.57 6.57 6.57 6.57 -4.78 990 0.07 4 -14.28 9.56 4.51
511756 Abirami Fin. Z 10.00 42.70 42.70 42.70 42.70 42.70 0.00 74 0.03 4 45.43 74.90 38.52
531161 ABM Knowledg XT 5.00 268.70 273.00 273.00 255.30 260.00 -3.24 2016 5.21 59 40.06 325.00 126.70
544422 Abram Food MT 10.00 113.10 107.45 118.00 107.45 118.00 4.33 3600 3.99 3 18.64 150.00 78.00
544500 Abril Paper M 10.00 40.01 39.01 40.60 37.00 40.23 0.55 24000 9.29 11 22.73 56.90 37.00
544228 ABS Cris10Gl B 100.00 110.24 110.39 110.39 110.39 110.39 0.14 1 0.00 1 -- 110.50 103.30
543473 ABSHealthETF B 0.00 15.06 15.13 15.16 14.90 15.00 -0.40 5886 0.89 55 -- 16.00 12.00
543374 ABSL AMC A1 5.00 725.50 711.50 735.00 711.30 731.80 0.87 12572 90.82 897 21.76 911.60 562.45
543813 ABSL Liq.Cri B 10.00 999.99 999.99 999.99 999.99 999.99 0.00 1200 12.00 2 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 31.82 31.67 31.70 31.45 31.58 -0.75 789 0.25 14 -- 36.25 25.82
544218 ABSLNiftyPSE B 1.00 9.79 9.70 10.02 9.67 10.02 2.35 12524 1.22 20 -- 10.90 7.90
543472 ABSNIFITETF B 0.00 41.21 41.40 41.70 40.76 40.98 -0.56 1870 0.77 13 -- 50.03 33.46
543471 ABSSILVERETF E 0.00 178.22 178.38 178.99 175.31 178.49 0.15 56764 100.64 676 -- 189.93 84.75
500410 ACC A1 10.00 1795.05 1795.00 1796.00 1771.45 1785.95 -0.51 6723 120.01 778 10.05 2293.20 1771.45
531533 Accedere X 10.00 80.95 80.90 80.90 80.90 80.90 -0.06 32 0.03 5 288.93 103.96 62.40
517494 Accel X 2.00 14.74 14.60 15.01 14.26 14.44 -2.04 6072 0.89 120 37.03 23.75 13.50
532268 Accelya Sol. B 10.00 1293.80 1290.00 1316.20 1271.90 1301.10 0.56 484 6.24 110 15.40 1611.25 1218.15
544598 Accuracy Shi B 1.00 5.57 5.70 5.74 5.58 5.69 2.15 14938 0.84 151 31.61 7.92 5.30
544431 Ace Alpha T M 10.00 94.00 94.00 96.15 90.15 96.15 2.29 5000 4.72 5 15.87 138.00 77.10
539661 Ace Men Engg X 10.00 95.65 96.50 96.50 94.50 95.84 0.20 1069 1.03 41 -- 101.00 53.35
531525 ACE Software X 10.00 200.60 200.60 205.00 196.50 201.00 0.20 34216 68.62 228 55.68 302.26 162.62
543499 Achyut Healt M 1.00 5.43 5.65 5.65 5.63 5.64 3.87 252000 14.22 5 -- 6.57 2.82
517356 ACI Infocom X 1.00 1.24 1.28 1.34 1.25 1.33 7.26 375475 4.91 286 -66.50 2.98 1.20
530043 Acknit Inds X 10.00 243.55 225.50 254.90 225.50 249.60 2.48 292 0.73 8 9.43 405.90 210.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539391 Acme Resourc Z 10.00 39.77 39.77 39.77 37.79 37.98 -4.50 1198 0.45 20 36.87 71.50 36.01
544283 ACME Solar B 2.00 210.30 208.30 224.55 204.20 217.85 3.59 119827 256.89 2816 18.91 324.25 167.55
513149 Acrow (I) X 10.00 699.00 695.55 727.50 665.05 676.15 -3.27 137 0.92 9 288.95 891.00 622.15
530745 ACS Tech X 10.00 34.45 34.45 34.80 33.77 33.97 -1.39 101259 34.36 238 38.60 40.40 3.28
532762 Action Const A1 2.00 924.15 924.20 943.45 909.30 937.40 1.43 29124 269.10 2581 26.71 1599.55 909.30
541144 Active Cloth B 10.00 108.90 96.60 111.80 96.60 110.65 1.61 8108 8.61 153 14.68 161.20 82.55
543349 Acutaas Chem A1 5.00 1649.05 1649.05 1690.55 1614.80 1664.30 0.92 17270 285.11 1451 60.85 1901.35 919.62
511359 Ad-Manum Fin X 10.00 60.79 60.78 60.78 58.24 58.25 -4.18 824 0.48 8 4.32 108.95 56.90
539254 Adani Energy A1 10.00 960.70 920.85 976.60 920.85 973.70 1.35 60496 581.69 3158 51.88 1050.00 639.35
512599 Adani Enterp A1 1.00 2215.50 2215.50 2257.90 2178.55 2247.65 1.45 56305 1253.23 3338 37.08 2612.75 1965.05
541450 Adani Green A1 10.00 994.80 990.10 1011.00 980.20 999.55 0.48 250931 2500.39 12732 81.60 1250.00 758.00
532921 Adani Ports A1 2.00 1479.80 1479.75 1499.10 1462.05 1496.50 1.13 33649 498.28 2219 27.03 1548.60 1011.00
533096 Adani Power A1 2.00 139.05 139.55 142.90 135.00 142.00 2.12 2221319 3083.72 18488 22.76 182.75 89.07
542066 Adani Total A1 1.00 579.20 570.40 593.90 570.40 588.70 1.64 71414 413.76 3177 103.46 797.40 533.00
526711 Adarsh Plant XT 10.00 28.72 28.43 28.72 28.43 28.72 0.00 344 0.10 4 -21.92 44.90 23.21
523411 ADC (I) Com. XT 10.00 1210.75 1210.50 1263.25 1150.25 1237.50 2.21 9066 105.55 172 31.52 2090.00 901.25
539506 Adcon Capita XT 1.00 0.66 0.64 0.65 0.63 0.63 -4.55 1091729 6.89 478 7.88 1.12 0.51
544435 Adcounty Med M 10.00 121.60 120.50 127.65 115.55 126.95 4.40 355200 415.86 139 20.78 282.00 113.00
541865 Add-Shop ERe B 10.00 8.99 8.81 9.27 8.42 8.55 -4.89 50843 4.43 240 14.02 16.17 7.62
507852 Addi Inds. X 5.00 113.75 113.75 114.25 105.30 114.20 0.40 498 0.56 31 30.53 141.25 36.35
519183 ADF Foods B 2.00 201.75 201.80 205.75 196.30 204.60 1.41 174729 356.27 256 29.27 352.50 196.30
539189 Adhbhut Infr X 10.00 16.13 16.21 16.65 15.00 15.13 -6.20 4411 0.66 22 -16.45 23.70 14.20
514113 Adinath Text XT 10.00 25.89 27.15 27.15 26.61 26.61 2.78 1843 0.49 17 -266.10 43.39 15.46
543574 AdiNiftyQLIT B 10.00 21.96 21.94 21.98 21.69 21.97 0.05 1934 0.42 27 -- 23.28 18.20
535755 Aditya Bir.F A1 10.00 74.72 74.73 76.10 73.59 75.89 1.57 165873 124.24 2443 -17.05 106.17 72.05
544466 Aditya Infot B 1.00 1497.60 1476.00 1497.00 1454.00 1486.85 -0.72 3918 57.60 484 49.73 1747.55 1014.65
513513 Aditya Ispat X 10.00 9.75 9.71 9.71 9.67 9.67 -0.82 227 0.02 7 -3.19 11.87 8.26
521141 Aditya Spin. X 10.00 17.80 17.98 17.98 17.00 17.29 -2.87 782 0.14 28 -16.63 33.50 17.00
540205 Aditya Visio A1 1.00 503.25 503.15 514.00 498.05 509.60 1.26 26944 136.61 872 60.88 598.10 328.25
523120 Ador Multipr XT 10.00 123.00 116.85 129.15 116.85 129.15 5.00 24602 30.76 107 -32.21 134.00 23.45
517041 Ador Welding B 10.00 1052.50 1038.20 1068.85 1030.80 1061.20 0.83 109 1.15 47 33.84 1258.85 777.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532172 Adroit Info. B 10.00 10.15 10.09 10.10 9.91 10.03 -1.18 41103 4.14 15 40.12 22.70 9.52
544185 Adtech Syst. X 10.00 71.08 71.89 71.89 68.50 71.03 -0.07 2236 1.57 42 18.50 115.40 55.65
543230 Advait Infra B 10.00 1500.60 1482.00 1584.85 1414.10 1562.30 4.11 66207 983.96 4224 42.67 2419.00 1020.00
544562 Advance Agro B 10.00 115.30 114.00 116.45 111.00 115.05 -0.22 11139 12.63 169 28.83 154.00 100.10
521048 Advance Life X 10.00 23.26 23.26 24.24 22.00 23.66 1.72 10750 2.43 42 21.32 37.97 22.00
534612 Advance Metr X 5.00 22.87 22.80 22.80 22.11 22.60 -1.18 442 0.10 21 -2.95 45.85 21.60
540025 Advanced Enz A1 2.00 303.80 303.90 311.80 300.50 308.50 1.55 5973 18.37 289 23.42 411.80 257.85
523269 Advani Hotel B 2.00 55.42 55.50 56.24 54.80 55.57 0.27 3311 1.84 178 20.74 74.50 50.12
544446 Advent Hotel B 10.00 196.55 195.90 235.85 191.55 235.35 19.74 416675 945.82 3180 -- 341.70 191.55
539773 Advik Cap. X 1.00 1.33 1.33 1.34 1.28 1.33 0.00 825705 10.85 538 11.08 2.38 1.23
500003 Aegis Logis. A1 1.00 730.70 730.55 755.65 722.05 752.50 2.98 21449 159.19 1498 36.85 1035.70 610.50
544407 Aegis Vopak B 10.00 244.30 243.55 244.00 234.95 239.90 -1.80 35395 84.53 803 147.18 302.00 220.00
544213 Aelea Commod M 10.00 142.05 142.00 157.25 139.05 154.70 8.91 64200 96.63 100 25.78 344.00 139.05
524594 Aeonx Digit X 10.00 170.15 170.15 170.15 168.25 169.00 -0.68 496 0.84 10 25.92 323.30 120.75
511076 Aeroflex Ent B 2.00 79.16 79.20 80.45 76.47 80.23 1.35 3161 2.47 152 18.40 125.00 70.10
543972 Aeroflex Ind B 2.00 168.60 167.25 174.00 165.60 173.00 2.61 20446 34.59 415 74.25 271.60 145.05
543743 Aeroflex Neu B 10.00 73.62 73.50 75.82 72.00 75.37 2.38 8130 6.05 89 132.23 125.00 65.00
534733 Aerpace Inds X 1.00 18.55 19.49 19.49 18.40 18.65 0.54 229087 42.89 452 -29.60 52.00 16.70
543534 Aether Inds. A1 10.00 815.95 814.00 875.00 802.00 846.35 3.73 33582 284.26 2090 57.65 936.50 723.15
544224 Afcom Holdg. M 10.00 807.10 810.00 830.50 785.00 825.00 2.22 121320 984.72 423 24.26 1268.95 618.00
544280 Afcons Infra B 10.00 389.60 385.50 409.00 381.50 401.75 3.12 39759 155.96 1771 32.85 570.00 381.50
542752 Affle 3I A1 2.00 1611.25 1580.75 1647.80 1573.90 1641.15 1.86 14797 237.07 1892 55.07 2186.80 1221.05
541402 Affordable R B 10.00 208.40 207.95 213.20 201.60 212.45 1.94 2207 4.57 144 157.37 700.00 201.60
506579 AG Ventures B 10.00 106.45 106.50 110.00 104.00 108.95 2.35 9651 10.50 398 17.83 329.05 104.00
530765 Agarwal Fort X 10.00 19.00 18.15 18.15 18.05 18.05 -5.00 5562 1.00 14 35.39 25.95 17.11
531921 Agarwal Indl B 10.00 690.75 682.10 735.50 667.30 707.70 2.45 3400 23.63 211 12.71 1383.15 667.30
500187 AGI Greenpac A1 2.00 712.95 708.00 741.05 693.10 735.90 3.22 7538 53.83 493 13.53 1300.00 600.00
539042 AGI Infra B 1.00 270.35 270.30 270.50 266.00 270.10 -0.09 2957 7.93 103 42.94 299.00 137.10
516020 Agio Paper X 10.00 5.92 6.21 6.21 5.63 5.63 -4.90 656 0.04 13 -0.51 8.20 3.90
537292 Agri-Tech B 10.00 126.95 127.10 127.10 126.50 126.50 -0.35 70 0.09 29 -29.21 228.45 104.70
539546 Agribio Spir X 10.00 222.45 221.95 224.50 218.20 221.55 -0.40 20935 46.43 65 67.96 246.85 106.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543451 AGS Transact Z 10.00 4.49 4.69 4.69 4.27 4.29 -4.45 45387 1.96 112 -0.32 84.95 3.85
543941 Ahasolar Tec M 10.00 86.00 87.00 87.00 87.00 87.00 1.16 400 0.35 1 38.84 270.50 82.10
532811 Ahluwalia Co B 2.00 957.70 910.75 975.15 910.75 969.95 1.28 4825 46.16 440 24.74 1175.00 620.65
522273 Ahmed.Steelc X 10.00 201.55 198.00 206.90 195.50 198.65 -1.44 3038 6.10 66 9.57 320.10 157.00
532806 AI Champdany X 5.00 48.71 48.71 48.71 47.57 48.34 -0.76 764 0.37 49 -3.30 65.70 37.20
532683 AIA Engineer A1 2.00 3659.95 3659.35 3823.45 3624.20 3796.95 3.74 1226 45.62 325 31.77 3919.45 3000.60
544072 Aik Pipes M 10.00 34.20 33.50 35.45 31.30 32.40 -5.26 12800 4.36 14 10.95 124.00 31.30
524288 Aimco Pest. X 10.00 54.00 54.10 55.00 52.70 54.08 0.15 6795 3.67 47 -5.21 118.50 52.70
531439 AION-Tech B 10.00 52.73 59.65 59.65 50.00 50.97 -3.34 3574 1.84 133 33.31 86.00 46.00
543811 Airan B 2.00 17.80 17.00 17.88 17.00 17.73 -0.39 11675 2.05 120 93.32 40.50 17.00
544516 Airfloa Rail M 10.00 330.90 329.80 357.00 317.00 348.70 5.38 300000 1008.96 269 -- 431.95 266.00
532331 Ajanta Pharm A1 2.00 2660.70 2608.10 2637.00 2577.85 2619.35 -1.55 6694 174.80 2202 33.62 3115.00 2022.05
519216 Ajanta Soya X 2.00 28.50 28.53 28.88 27.11 28.33 -0.60 59439 16.70 322 10.42 58.76 23.75
544356 AJAX Engg. B 1.00 603.75 602.00 629.80 602.00 620.60 2.79 9686 60.00 1186 28.29 756.75 550.60
511692 Ajcon Global X 1.00 7.60 7.60 8.14 7.57 7.61 0.13 2237 0.18 30 -253.67 14.46 5.82
513349 Ajmera Realt B 10.00 947.20 929.75 986.90 922.45 983.35 3.82 4597 43.73 410 30.28 1225.80 682.75
526628 Ajwa Fun Wor P 10.00 46.60 46.55 46.55 46.55 46.55 -0.11 900 0.42 2 0.55 64.14 20.76
530499 AK Capital X 10.00 1392.25 1366.00 1409.95 1350.30 1359.35 -2.36 3689 50.50 174 9.40 1718.80 896.30
530621 Akar Auto In X 5.00 133.50 137.95 137.95 128.85 136.15 1.99 3788 5.16 67 27.01 204.60 87.10
542020 AKI India B 2.00 7.58 7.65 8.06 7.37 8.00 5.54 7017 0.53 19 44.44 16.23 6.74
544200 Akme Fintrad B 1.00 6.89 6.99 7.07 6.73 7.05 2.32 34948 2.41 176 8.29 11.03 6.37
532351 Aksh Optifib B 5.00 6.10 6.10 6.28 5.90 6.22 1.97 21969 1.35 161 -4.86 14.96 5.90
541303 Akshar Spint B 1.00 0.54 0.54 0.54 0.53 0.54 0.00 38994 0.21 31 -6.75 0.81 0.49
524598 Aksharchem B 10.00 249.20 245.95 245.95 237.95 245.10 -1.65 189 0.46 35 8.62 369.30 193.00
544222 Akums Drugs B 2.00 419.75 417.75 422.90 414.70 421.55 0.43 8296 34.73 644 -1621.35 678.80 407.40
500710 Akzo Nobel A1 10.00 3491.65 3490.60 3589.70 3410.35 3568.15 2.19 6109 212.67 975 8.16 3942.15 3045.95
535916 Alacrity Sec B 10.00 49.83 52.00 52.97 46.87 47.71 -4.25 4961 2.38 130 19.39 173.85 42.93
539115 Alan Scott E XT 10.00 333.50 333.50 334.00 327.50 333.00 -0.15 1333 4.42 16 -178.07 344.65 92.00
531082 Alankit B 1.00 10.67 10.67 10.87 10.36 10.87 1.87 9273 0.98 68 15.75 24.35 10.26
524075 Albert David B 10.00 756.55 765.50 791.95 765.50 765.95 1.24 24 0.19 8 -29.00 1537.20 755.00
506235 Alembic B 2.00 97.78 97.80 98.40 95.00 98.17 0.40 25403 24.57 363 7.78 153.44 85.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533573 Alembic Phar A1 2.00 880.60 877.00 891.00 869.50 886.55 0.68 3491 30.66 291 27.46 1122.40 725.60
511463 Alexander St X 10.00 10.81 11.05 11.05 10.35 10.42 -3.61 10071 1.06 74 -347.33 18.90 8.21
530973 Alfa ICA (I) X 10.00 83.10 73.15 79.45 73.15 79.00 -4.93 91 0.07 14 21.41 123.00 67.50
517546 Alfa Transfo X 10.00 39.93 39.94 40.00 38.70 39.45 -1.20 8570 3.38 154 -51.23 138.00 38.51
531156 Alfavision O X 1.00 5.97 6.00 6.10 5.88 6.01 0.67 5559 0.33 38 -8.71 17.95 5.66
505216 Alfred Herb. X 10.00 2854.80 2615.00 2920.00 2615.00 2821.80 -1.16 77 2.15 13 0.49 3974.00 1770.00
505725 Algoquant F B 1.00 59.27 60.89 62.00 58.10 61.91 4.45 35098 21.28 519 106.74 91.70 43.70
531147 Alicon Cast. B 5.00 839.55 831.10 851.95 817.50 843.65 0.49 404 3.35 67 41.25 1238.95 541.00
543322 Alivus Life A1 2.00 862.10 862.05 885.00 850.00 879.40 2.01 4915 42.60 481 20.34 1259.75 827.10
533029 Alkali Metal B 10.00 78.52 75.74 79.01 75.74 78.00 -0.66 377 0.29 36 -30.12 124.95 75.26
539523 Alkem Labora A1 2.00 5599.60 5597.30 5677.35 5548.05 5664.50 1.16 925 51.95 267 28.68 5867.50 4498.90
543453 Alkosign M 10.00 74.95 77.99 80.00 74.50 78.66 4.95 34875 27.35 21 22.54 96.66 46.00
506767 Alkyl Amines A1 2.00 1606.65 1600.50 1621.35 1583.35 1616.65 0.62 2183 35.09 318 41.07 2448.80 1509.20
544479 All Time Pla B 2.00 266.15 266.15 267.10 257.00 266.15 0.00 3696 9.69 111 36.86 334.80 256.55
532749 Allcargo Log A1 2.00 12.34 12.30 13.02 12.30 12.69 2.84 209893 26.59 777 -79.31 27.22 11.20
543954 Allcargo Ter B 2.00 26.19 26.30 26.76 25.71 26.35 0.61 6599 1.73 135 25.34 40.27 18.38
532633 Alldigi Tech B 10.00 822.50 822.50 824.80 811.20 824.80 0.28 320 2.61 32 17.53 1112.10 702.00
534064 Alliance I.M X 1.00 1.81 1.87 1.87 1.78 1.80 -0.55 73396 1.33 225 -0.86 10.42 1.66
544203 Allied Blend A1 2.00 608.10 608.15 622.95 595.50 614.95 1.13 38730 235.28 2115 66.92 719.95 278.90
532875 Allied Digit B 5.00 154.40 153.50 158.90 150.60 158.00 2.33 8694 13.37 200 22.35 286.00 147.50
531400 Almondz Glob B 1.00 16.70 16.69 16.69 16.00 16.01 -4.13 19970 3.25 156 14.55 34.57 16.00
521070 Alok Inds. A1 1.00 15.73 15.69 16.32 15.43 16.24 3.24 345696 55.08 1038 -11.85 24.20 13.90
532878 Alpa Lab. B 10.00 78.76 78.19 83.21 78.00 82.16 4.32 3204 2.55 219 9.26 137.40 76.25
526397 Alphageo (I) B 10.00 218.35 218.25 223.30 217.55 223.05 2.15 193 0.42 50 -8.58 521.80 216.50
543937 Alphalogic M 10.00 102.00 112.20 112.20 112.20 112.20 10.00 1200 1.35 2 52.19 273.50 91.10
542770 Alphalogic T B 5.00 64.00 64.00 64.99 62.00 63.07 -1.45 6849 4.31 171 80.86 145.00 62.00
526519 Alpine Hsg. X 10.00 120.30 120.30 124.00 120.00 120.20 -0.08 664 0.80 16 39.41 181.00 97.00
530715 Alps Inds. B 10.00 2.20 2.42 2.42 2.37 2.42 10.00 61119 1.48 52 -0.14 3.48 1.66
539277 Alstone Text X 1.00 0.30 0.31 0.31 0.29 0.31 3.33 100619449 302.52 2657 31.00 0.92 0.28
524634 Alufluoride X 10.00 409.50 402.50 424.95 400.60 414.55 1.23 3154 12.95 160 17.45 535.50 375.50
506597 Amal X 10.00 642.60 637.00 647.00 622.30 640.35 -0.35 4058 25.68 293 20.41 1148.00 412.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544502 Amanta Healt B 10.00 100.25 101.00 105.60 98.00 99.55 -0.70 22019 22.48 484 36.87 154.85 98.00
500008 Amara Raja E A1 1.00 928.45 925.05 943.15 911.10 938.00 1.03 48149 445.79 4956 19.05 1333.95 805.05
521097 Amarjothi Sp X 10.00 141.10 141.10 143.75 138.05 140.70 -0.28 1160 1.64 64 7.71 239.70 138.05
538465 Amarnath Sec X 10.00 11.34 11.36 12.20 11.36 12.18 7.41 256 0.03 9 20.30 28.98 10.06
539196 Amba Enterp. X 5.00 169.25 173.85 173.85 165.00 168.40 -0.50 6271 10.49 85 28.35 238.00 137.65
519471 Ambar Protei X 10.00 270.00 270.00 289.00 250.00 280.65 3.94 6412 16.38 94 20.05 432.85 167.65
540902 Amber Enterp A1 10.00 6437.75 6475.95 6707.95 6332.00 6689.10 3.90 9937 649.36 1803 105.52 8625.00 5238.45
532335 Ambica Agarb B 10.00 25.00 24.90 25.57 24.85 24.85 -0.60 536 0.13 21 82.83 36.99 23.30
531978 Ambika Cotto B 10.00 1223.05 1204.30 1247.90 1203.00 1233.40 0.85 651 7.88 47 11.38 1824.00 1202.15
526439 Ambitious Pl XT 10.00 11.00 11.00 11.00 11.00 11.00 0.00 20 0.00 3 52.38 17.13 9.00
500425 Ambuja Cemen A1 2.00 529.25 528.75 534.75 523.30 533.00 0.71 114177 606.03 3399 23.22 625.00 455.00
530133 Amco India X 10.00 75.00 72.20 75.00 72.20 72.34 -3.55 142 0.10 11 26.31 107.00 62.22
544555 Ameenji Rubb MT 10.00 135.00 136.95 140.00 135.40 137.00 1.48 24000 32.98 18 19.24 162.85 96.05
531681 Amerise Bio X 1.00 0.61 0.60 0.64 0.60 0.64 4.92 52580 0.32 18 64.00 1.45 0.55
513117 Amforge Inds X 2.00 8.35 8.01 9.48 8.01 8.73 4.55 7999 0.70 80 31.18 12.00 7.26
544037 Amic Forging M 10.00 1519.05 1537.95 1576.95 1520.00 1558.50 2.60 6900 107.33 68 184.66 1749.90 850.00
541771 Amin Tannery X 1.00 1.86 1.82 1.86 1.66 1.84 -1.08 11955 0.21 50 61.33 3.03 1.66
506248 Amines&Plast B 2.00 178.90 178.20 178.20 173.00 176.90 -1.12 237 0.41 13 26.88 349.90 173.00
531300 Amit Intl. Z 10.00 3.96 3.90 4.10 3.88 4.05 2.27 200172 8.20 20 50.63 5.46 3.00
531557 Amit Secur. XT 10.00 40.37 38.36 38.36 38.36 38.36 -4.98 185 0.07 6 29.28 67.16 6.00
500343 AMJ Land Hol B 2.00 51.24 51.00 51.50 50.85 51.00 -0.47 586 0.30 23 9.96 76.00 40.31
544169 Amkay Prod. M 10.00 44.85 49.50 53.00 49.50 51.00 13.71 34000 17.41 17 28.81 67.95 36.00
526241 Amrapali Ind X 5.00 15.35 15.68 15.68 14.70 14.96 -2.54 2528 0.38 35 38.36 20.23 14.05
531991 Amraworld Ag X 1.00 0.63 0.62 0.65 0.62 0.65 3.17 141350 0.90 162 -1.30 1.55 0.61
590006 Amrutanjan B 1.00 633.10 633.10 670.00 629.90 660.05 4.26 224 1.49 81 33.64 829.00 548.05
544353 Amwill Healt M 10.00 37.00 37.25 38.50 34.00 35.71 -3.49 42000 14.81 23 5.70 104.90 34.00
543415 Anand Rathi A1 5.00 2824.75 2802.75 2884.15 2797.00 2869.90 1.60 15122 428.97 1915 69.37 3323.85 1586.05
542721 Anand Rayons T 10.00 397.05 395.10 398.75 382.00 387.95 -2.29 5914 22.97 68 144.22 470.00 86.39
515055 Anant Raj A1 2.00 503.40 503.00 513.60 484.30 504.85 0.29 325256 1617.68 12993 36.85 947.25 366.15
544579 Anantam High IF 100.00 104.99 103.73 103.83 103.73 103.82 -1.11 1457 1.51 30 -- 114.00 101.50
532141 Andhra Cem. B 10.00 71.79 71.50 71.50 69.00 71.40 -0.54 10854 7.59 108 -3.98 109.80 48.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502330 Andhra Paper B 2.00 65.58 65.58 67.18 65.00 65.66 0.12 7555 5.00 189 63.75 107.76 64.73
500012 Andhra Petro X 10.00 48.41 49.39 49.39 48.01 48.83 0.87 38987 18.95 355 -11.30 82.00 47.50
590062 Andhra Sugar B 2.00 74.13 73.49 76.90 72.98 75.99 2.51 7668 5.75 88 16.38 103.85 64.86
526173 Andrew Yule B 2.00 22.84 23.00 23.99 22.56 23.70 3.77 68266 15.83 348 237.00 43.99 22.00
540694 ANG Lifesci. B 10.00 29.69 31.15 31.15 28.50 30.00 1.04 7531 2.25 31 -3.21 49.73 21.03
543235 Angel One A1 10.00 2540.55 2536.00 2541.45 2459.30 2533.15 -0.29 15154 380.38 1864 29.42 3480.40 1942.00
519383 Anik Inds. B 10.00 52.25 52.21 53.00 52.10 53.00 1.44 294 0.15 65 94.64 131.90 50.70
530705 Anirit Ven. XT 10.00 75.42 79.00 79.00 79.00 79.00 4.75 501 0.40 8 -19.41 186.90 52.58
531878 Anjani Fin. X 10.00 12.09 12.00 12.50 10.61 11.69 -3.31 3382 0.40 59 18.27 14.54 9.50
511153 Anjani Foods X 2.00 22.89 22.78 26.00 21.12 23.92 4.50 8876 2.05 84 99.67 39.97 21.00
518091 Anjani Portl B 10.00 115.50 122.85 122.85 112.65 118.00 2.16 3114 3.70 45 -8.27 186.95 96.00
531223 Anjani Synth X 10.00 23.15 23.50 23.88 23.30 23.50 1.51 5780 1.36 34 9.55 58.25 21.40
531673 Anka (I) X 10.00 43.30 43.30 45.40 41.50 42.11 -2.75 1216 0.53 10 -842.20 71.11 13.81
532870 Ankit Metal Z 10.00 1.82 1.75 1.82 1.73 1.82 0.00 16351 0.29 17 -0.10 5.01 1.65
544497 Anlon Health T 10.00 144.90 143.00 147.80 138.50 142.65 -1.55 9992 14.29 78 36.96 172.00 86.98
542437 Anmol B 10.00 14.02 13.01 16.49 13.00 13.84 -1.28 4257 0.58 40 10.10 29.88 13.00
538539 Annvrridhhi X 10.00 9.95 9.96 10.39 9.62 10.25 3.02 21474 2.18 113 -13.49 24.43 8.49
531406 ANS Inds. X 10.00 11.31 11.87 11.87 11.87 11.87 4.95 1 0.00 1 -21.98 20.20 8.70
523007 Ansal Build. X 10.00 119.95 120.05 122.95 120.00 121.55 1.33 702 0.85 27 8.31 170.95 95.40
507828 Ansal Hsg. X 10.00 9.16 9.00 9.47 8.85 9.30 1.53 38146 3.50 141 -2.74 18.82 8.30
500013 Ansal Proper Z 5.00 3.41 3.37 3.40 3.35 3.39 -0.59 405 0.01 9 -0.34 12.00 3.35
530075 Antelopus Se B 10.00 370.60 364.30 380.00 363.65 374.55 1.07 2411 8.96 184 23.38 944.15 363.65
544449 Anthem Bio B 2.00 648.15 640.00 661.90 634.90 658.35 1.57 11647 75.86 670 98.70 873.25 620.05
543254 Anthony Wast B 5.00 416.45 454.75 454.75 407.50 424.60 1.96 5268 22.01 265 13.82 696.20 407.50
538833 Anubhav Infr X 10.00 13.49 12.65 13.84 12.65 12.88 -4.52 18075 2.39 68 44.41 24.88 12.26
506260 Anuh Pharma B 5.00 78.91 83.90 83.90 77.47 79.31 0.51 1998 1.57 87 20.55 121.00 74.02
542460 Anup Engg. A1 10.00 2246.10 2232.00 2236.00 2180.00 2222.20 -1.06 615 13.57 135 37.07 3857.55 2159.25
530109 Anupam Finse X 1.00 2.43 2.43 2.49 2.24 2.47 1.65 467562 11.34 409 35.29 3.36 1.25
543275 Anupam Rasay A1 10.00 1240.90 1111.05 1306.70 1111.05 1294.15 4.29 14448 182.91 1218 97.45 1306.70 600.95
542865 Anuroop Pack B 10.00 12.57 12.63 12.63 12.00 12.09 -3.82 10626 1.29 73 3.37 34.97 12.00
532259 Apar Inds. A1 10.00 8645.30 8645.30 8823.00 8500.00 8787.50 1.64 3045 262.77 912 37.57 11797.35 4270.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523694 Apcotex Inds B 2.00 373.05 373.10 378.80 365.85 376.75 0.99 666 2.48 47 52.11 443.35 286.65
544111 Apeejay Surr B 1.00 132.00 130.65 131.75 128.30 131.00 -0.76 14448 18.83 191 58.22 208.40 128.30
540692 Apex Frozen B 10.00 263.75 261.95 264.95 252.00 262.15 -0.61 10410 26.86 392 36.06 350.20 179.20
506166 Apis (I) XT 10.00 46.11 48.40 48.40 48.40 48.40 4.97 1 0.00 1 28.98 48.40 11.21
533758 APL Apollo A1 2.00 1738.05 1730.00 1745.00 1716.30 1739.50 0.08 75900 1316.38 1502 46.06 1935.00 1273.30
517096 Aplab XT 10.00 71.54 73.99 75.00 68.25 73.51 2.75 9054 6.47 69 84.49 93.00 28.24
523537 APM Inds. X 2.00 39.99 39.01 39.01 39.01 39.01 -2.45 120 0.05 1 105.43 57.80 31.00
512437 Apollo Finve X 10.00 410.00 408.85 409.95 389.10 409.95 -0.01 412 1.65 14 23.52 909.00 384.00
508869 Apollo Hosp. A1 5.00 7094.90 7090.05 7173.50 7058.50 7090.55 -0.06 2634 186.79 740 60.98 8099.00 6002.15
540879 Apollo Micro A1 1.00 248.85 240.45 246.00 236.45 240.30 -3.44 798619 1912.88 12491 104.03 354.65 92.50
531761 Apollo Pipes B 10.00 285.50 284.00 290.00 277.15 286.30 0.28 3732 10.55 168 51.22 501.25 277.15
500877 Apollo Tyres A1 1.00 520.55 519.05 530.95 518.25 524.60 0.78 62925 331.20 3248 42.04 550.25 368.00
539545 Apoorva Leas X 10.00 32.03 32.03 32.03 32.03 32.03 0.00 8 0.00 2 -320.30 68.00 27.91
506979 Apt Packg. X 10.00 105.45 100.18 102.20 100.18 102.20 -3.08 623 0.62 17 217.45 116.55 40.86
532475 Aptech B 10.00 98.10 97.40 100.95 96.25 100.85 2.80 8935 8.86 284 26.97 202.70 96.25
544529 Aptus Pharma MT 10.00 162.00 164.90 167.40 162.10 166.00 2.47 26000 42.63 9 36.73 168.35 80.80
543335 Aptus Val.Ho A1 2.00 278.85 283.25 289.90 276.00 288.85 3.59 117272 332.42 3060 17.15 364.85 267.75
544530 ARathi Share B 5.00 611.80 612.00 620.95 592.60 612.45 0.11 56925 346.81 2027 37.07 795.10 432.00
512344 Aravali Sec. X 10.00 3.97 3.96 4.15 3.96 4.15 4.53 951 0.04 9 -25.94 7.37 3.44
540135 ARC Finance X 1.00 0.68 0.68 0.68 0.65 0.67 -1.47 2345215 15.60 1347 -22.33 2.10 0.65
520121 Arcee Inds. X 10.00 5.25 5.25 5.25 5.01 5.01 -4.57 21 0.00 4 -15.18 8.30 4.43
543657 Archean Chem A1 2.00 489.30 494.00 509.00 487.30 499.85 2.16 4800 23.77 273 36.14 727.80 409.00
543231 Archidply De B 10.00 73.30 73.30 82.95 73.30 82.95 13.17 46 0.04 4 4147.50 121.40 62.10
532994 Archidply In B 10.00 86.54 89.80 92.37 89.78 91.50 5.73 379 0.34 21 132.61 131.80 78.61
532212 Archies B 2.00 18.68 18.50 18.99 18.50 18.50 -0.96 551 0.10 17 -61.67 27.00 14.72
524640 Archit Org. X 10.00 39.15 39.30 40.50 38.80 40.46 3.35 8120 3.20 55 25.29 51.45 34.20
543993 ARCL Organic XT 10.00 353.05 341.60 370.70 335.40 369.35 4.62 6594 22.68 193 15.89 434.60 163.05
539151 Arfin T 1.00 62.20 63.19 63.19 60.80 62.20 0.00 3940 2.43 70 148.10 63.60 23.06
532935 Aries Agro B 10.00 318.75 315.50 325.65 310.00 324.75 1.88 535 1.71 43 11.13 459.00 215.60
530267 Arigato Univ XT 10.00 59.93 57.02 57.02 56.94 56.94 -4.99 1976 1.13 12 -9.95 119.70 33.00
531553 Arihant Aven X 10.00 17.57 17.49 18.19 16.93 17.99 2.39 11283 1.98 42 -35.27 27.12 15.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511605 Arihant Cap. B 1.00 93.95 92.75 94.75 90.45 94.60 0.69 19086 17.77 170 22.58 120.35 56.31
531381 Arihant Foun X 10.00 1178.35 1207.80 1237.25 1135.00 1203.60 2.14 3138 37.77 152 20.33 1513.40 622.00
531017 Arihant Sec. X 10.00 20.81 23.74 23.74 21.01 22.35 7.40 772 0.17 24 -27.26 38.00 19.11
506194 Arihant Supe B 10.00 318.10 325.85 325.85 315.25 316.60 -0.47 81 0.26 33 21.88 555.00 312.60
531677 Aris Intnl. XT 10.00 409.05 389.00 389.00 388.60 388.60 -5.00 161 0.63 15 733.21 617.00 69.86
544419 Arisinfra So B 2.00 123.50 121.55 127.05 119.00 126.70 2.59 62168 76.96 1057 -55.09 209.10 119.00
544261 Arkade Devel B 10.00 158.00 160.65 160.65 152.30 155.80 -1.39 15403 23.85 311 23.53 213.30 130.10
531179 Arman Finl.S B 10.00 1458.65 1462.70 1483.95 1420.00 1452.40 -0.43 1211 17.58 185 -1396.54 1849.95 1111.00
538556 Arman Holdin X 10.00 88.32 92.09 93.00 90.00 92.00 4.17 16000 14.74 28 541.18 113.35 52.51
537069 Arnold Hold X 10.00 16.34 16.96 16.96 15.89 16.79 2.75 25148 4.11 72 15.84 49.90 15.89
513729 Aro Granite B 10.00 29.23 28.50 32.01 28.50 30.21 3.35 8283 2.48 206 -19.12 52.50 27.66
516064 Arrow Greent B 10.00 497.25 492.25 520.30 484.25 520.10 4.60 2189 11.07 234 15.41 914.90 484.25
506074 Arshiya Z 2.00 1.43 1.42 1.42 1.36 1.38 -3.50 19794 0.27 21 -0.01 4.30 1.22
531297 Artefact Pro X 10.00 60.13 59.83 61.25 58.06 58.55 -2.63 9859 5.87 86 6.17 89.74 52.00
542670 Artemis Elec X 1.00 21.70 21.50 21.92 21.20 21.42 -1.29 6212 1.34 110 47.60 33.50 16.50
542919 Artemis Medi B 1.00 270.20 268.15 273.55 266.50 270.55 0.13 15460 41.83 250 45.09 348.30 208.75
526443 Artificial E XT 10.00 141.75 147.90 148.00 139.00 141.75 0.00 98753 142.21 622 18.77 440.60 83.43
500016 Aruna Hotels X 10.00 8.70 8.79 9.00 8.00 8.87 1.95 38645 3.39 120 6.72 12.80 7.75
526935 Arunis Abode XT 10.00 152.85 149.80 149.80 149.80 149.80 -2.00 160447 240.35 358 52.38 159.05 5.80
530881 Arunjyoti Bi XT 1.00 8.71 8.54 8.71 8.54 8.71 0.00 261860 22.56 51 -72.58 20.95 5.05
500101 Arvind A1 10.00 324.25 322.60 329.25 316.60 327.45 0.99 6374 20.65 421 20.88 450.40 271.55
542484 Arvind Fashn A1 4.00 470.50 462.80 487.25 462.80 482.80 2.61 11394 53.95 620 -392.52 579.05 338.00
539301 Arvind Smart B 10.00 598.55 594.00 594.00 575.00 584.70 -2.31 1772 10.32 172 29.08 992.30 567.30
538716 Aryaman Cap. B 10.00 504.00 507.00 507.00 480.40 504.00 0.00 112 0.55 14 17.38 753.85 214.00
530245 Aryaman Fin. X 10.00 702.60 667.10 730.00 667.05 710.05 1.06 204 1.42 23 21.37 1100.00 390.20
542176 Aryan Shares X 10.00 25.00 25.00 25.00 24.95 24.95 -0.20 221 0.06 5 3.65 29.38 15.40
515030 Asahi (I) Gl A1 1.00 1027.65 1020.00 1022.70 990.50 1007.70 -1.94 6360 63.87 758 82.73 1072.95 576.60
532853 Asahi Song.C B 10.00 247.00 250.45 255.90 245.50 247.00 0.00 574 1.42 25 18.03 483.25 244.25
543943 Asarfi Hosp. MT 10.00 195.00 192.50 200.70 185.35 200.70 2.92 45000 88.02 42 29.04 221.00 72.90
543443 Ascensive Ed MS 1.00 19.00 19.00 19.00 19.00 19.00 0.00 20000 3.80 2 172.73 23.00 8.20
527001 Ashapura Min B 2.00 684.05 677.30 720.00 677.30 715.05 4.53 59520 420.68 2836 17.15 754.20 302.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542579 Ashapuri Gol B 1.00 5.49 5.45 5.52 5.35 5.50 0.18 435710 23.79 905 10.38 10.16 5.35
523716 Ashiana Hous B 2.00 292.95 293.00 319.00 290.00 295.15 0.75 6079 18.86 90 41.51 395.90 248.75
513401 Ashiana Isp. Z 10.00 27.70 27.70 28.49 26.32 28.38 2.45 7430 2.00 8 -4.74 50.91 18.07
543766 Ashika Credi B 10.00 324.05 328.95 339.25 323.90 324.60 0.17 94703 309.49 268 -118.90 915.00 291.25
514286 Ashima B 10.00 16.77 16.60 20.00 16.45 19.58 16.76 58905 10.64 710 -19.78 37.40 16.39
512247 Ashirwad Cap X 1.00 3.00 3.07 3.07 2.96 3.00 0.00 60933 1.83 234 27.27 5.32 2.65
526847 Ashirwad Stl X 10.00 28.56 29.75 29.75 28.02 28.28 -0.98 1843 0.53 37 15.29 53.00 28.02
530429 Ashish Poly. X 10.00 31.00 35.00 35.00 30.99 31.82 2.65 483 0.15 12 -176.78 63.70 30.05
541702 Ashnisha Ind XT 1.00 3.22 3.26 3.26 3.16 3.23 0.31 780631 25.06 432 323.00 4.95 2.57
507872 Ashnoor Text X 10.00 45.55 45.33 46.44 45.00 45.00 -1.21 643 0.29 9 6.55 84.11 40.02
500477 Ashok Leylan A1 1.00 159.20 159.20 160.00 155.50 159.40 0.13 2826780 4488.67 6767 28.72 164.50 95.20
533271 Ashoka Build A1 5.00 164.45 162.05 168.50 159.30 167.65 1.95 108487 177.52 1513 3.40 319.00 158.05
540923 Ashoka Metcs B 10.00 15.53 15.01 15.67 14.96 15.42 -0.71 3195 0.48 67 6.00 26.00 14.00
526187 Ashram Onlin X 10.00 5.17 4.92 5.25 4.92 5.25 1.55 514 0.03 7 -87.50 6.60 4.11
531568 Ashutosh Pap X 10.00 8.38 8.10 9.21 8.10 9.01 7.52 11159 1.00 37 180.20 11.01 4.40
502015 ASI Inds. X 1.00 28.78 28.90 28.90 28.00 28.40 -1.32 9662 2.73 108 -3.90 65.90 26.60
530355 Asian Energy B 10.00 269.45 270.50 279.75 258.90 273.25 1.41 73933 199.91 338 37.59 418.00 214.85
532888 Asian Granit B 10.00 60.49 59.84 61.43 58.84 61.01 0.86 31714 18.98 288 44.53 77.38 39.58
533227 Asian Hot.(E B 10.00 130.10 138.10 138.10 132.50 135.00 3.77 103 0.14 15 168.75 188.55 126.00
500023 Asian Hot.(N B 10.00 326.00 325.25 328.95 322.60 328.95 0.90 1206 3.94 55 -5.08 403.65 185.70
500820 Asian Paints A1 1.00 2925.80 2924.05 2924.05 2790.00 2794.90 -4.47 60426 1701.93 6812 68.81 2985.50 2125.00
524434 Asian Petro X 10.00 8.57 8.79 8.86 8.36 8.52 -0.58 4114 0.36 26 -56.80 17.88 7.00
531847 Asian Star B 10.00 646.40 677.80 688.00 655.00 675.25 4.46 510 3.45 21 28.02 870.00 610.00
519532 Asian Tea X 10.00 10.59 10.40 10.95 9.50 10.35 -2.27 17539 1.80 118 60.88 20.75 9.50
543927 Asian Ware X 10.00 37.56 39.20 39.20 37.00 38.75 3.17 2498 0.96 19 -645.83 62.90 35.00
530723 Asit C Mehta X 10.00 140.00 139.00 139.00 130.00 135.65 -3.11 151 0.21 8 -79.33 163.90 92.00
544022 Ask Automot. B 2.00 459.15 450.15 470.65 446.65 469.75 2.31 22359 102.73 736 75.28 578.00 333.85
526433 ASM Tech. B 10.00 3203.20 3215.00 3363.35 3125.30 3359.90 4.89 42055 1390.48 2697 88.77 4595.55 1033.20
540788 Aspira Path X 10.00 65.96 67.08 72.00 66.49 71.28 8.07 1388 0.96 33 30.59 106.78 50.49
542911 Assam Entrad X 10.00 746.75 720.00 784.05 720.00 783.80 4.96 44 0.32 7 74.22 855.35 485.05
507526 Asso.Alcohol B 10.00 937.40 925.10 964.80 898.50 956.70 2.06 17441 162.04 618 21.10 1496.30 898.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544183 Assoc.Coater M 10.00 108.65 103.30 103.30 103.25 103.25 -4.97 3000 3.10 5 25.81 209.45 81.50
531168 Associat.Cer X 10.00 195.05 197.05 200.00 197.00 200.00 2.54 137 0.27 10 18.69 293.00 177.10
544445 Asston Pharm M 10.00 90.21 90.21 90.21 86.11 89.99 -0.24 7000 6.27 6 56.24 126.00 75.20
512600 Astal Lab X 10.00 81.36 81.65 86.00 81.20 82.35 1.22 8082 6.65 112 8.96 103.20 66.72
533138 Astec Life B 10.00 717.25 713.60 758.70 699.15 746.75 4.11 138475 1016.88 4387 -14.60 1250.88 608.00
540975 Aster DM Hel A1 10.00 618.55 616.05 627.90 605.90 624.35 0.94 56260 347.65 1050 97.71 732.00 386.15
544409 Astonea Labs M 10.00 154.15 150.00 156.00 150.00 156.00 1.20 3000 4.62 3 42.98 185.00 118.00
532493 Astra Micro A1 2.00 878.55 874.95 904.20 866.55 900.75 2.53 10315 91.69 748 53.08 1195.65 584.20
532830 Astral A1 1.00 1433.50 1420.45 1439.55 1420.45 1427.35 -0.43 15045 214.88 1831 75.32 1869.95 1232.00
506820 Astrazeneca A1 2.00 9021.60 9013.05 9140.00 8940.00 9026.25 0.05 418 37.71 172 113.31 10653.05 6301.00
532340 Astro Bio Sy X 10.00 3.02 3.10 3.32 3.05 3.29 8.94 9047 0.29 26 -329.00 6.11 2.30
544628 Astron Multi MT 10.00 47.88 45.49 45.49 45.49 45.49 -4.99 2000 0.91 1 16.91 50.40 45.49
540824 Astron Paper B 10.00 6.12 6.10 6.42 6.10 6.35 3.76 7677 0.49 55 -0.56 24.14 5.85
543911 Atal RealTe. B 2.00 24.20 22.05 24.08 22.05 23.86 -1.40 62978 14.91 166 91.77 26.38 11.00
543236 Atam Valves B 10.00 81.85 81.85 83.47 79.86 80.12 -2.11 1576 1.28 66 15.71 148.95 77.00
544417 Aten Papers M 10.00 25.50 24.11 24.95 24.11 24.95 -2.16 4800 1.17 4 9.24 90.00 21.60
530187 Atharv Ent. X 10.00 2.99 3.16 3.16 2.90 2.90 -3.01 94267 2.81 41 26.36 5.80 2.52
517429 Athena Glob. X 10.00 83.50 82.00 84.88 80.03 82.58 -1.10 551 0.45 30 -5.42 119.02 67.00
544397 Ather Energy B 1.00 678.90 674.00 674.00 638.30 649.00 -4.40 213738 1398.27 7124 -32.39 790.00 287.30
538713 Atishay X 10.00 188.10 186.20 192.00 176.00 190.70 1.38 8769 16.32 179 26.34 249.90 117.00
544527 Atlanta Elec B 2.00 827.60 815.60 864.95 815.00 862.70 4.24 5720 48.14 339 55.91 1093.50 781.45
532759 Atlantaa T 2.00 39.93 39.12 41.10 39.00 40.43 1.25 4728 1.90 41 38.88 73.17 27.50
505029 Atlas Cycles B 5.00 93.30 109.00 109.00 93.21 94.91 1.73 251 0.24 38 93.05 172.45 62.99
500027 Atul A1 10.00 5729.95 5748.85 5880.25 5612.00 5869.70 2.44 957 55.32 306 31.87 7793.00 4882.00
531795 Atul Auto B 5.00 428.15 430.00 436.95 419.60 432.65 1.05 5489 23.44 215 44.47 693.00 407.05
500028 ATV Projects X 10.00 36.62 37.90 38.00 33.10 36.04 -1.58 47851 17.24 263 24.86 51.00 27.55
532090 Atvo Enterp. X 1.00 15.09 15.09 15.29 14.80 14.96 -0.86 30077 4.50 59 1496.00 22.43 7.63
540611 AU Small F.B A1 10.00 952.80 954.15 973.85 948.65 971.10 1.92 76365 735.86 4057 33.36 973.85 479.00
532668 Aurion.Sol. A1 10.00 1032.75 1030.00 1083.00 1006.10 1078.10 4.39 24553 255.99 1052 29.27 1909.80 1006.10
530233 Auro Labs. X 10.00 238.75 239.05 246.65 236.15 238.25 -0.21 6777 16.31 85 140.98 303.00 159.00
524804 Aurobindo Ph A1 1.00 1176.65 1157.05 1178.35 1157.05 1161.85 -1.26 6166 72.01 765 19.89 1364.95 994.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539289 Aurum PropTe B 5.00 167.00 165.05 167.15 165.00 167.10 0.06 185 0.31 19 -37.72 264.00 148.10
509009 Ausom Enterp B 10.00 111.60 110.00 112.15 108.80 109.25 -2.11 92 0.10 9 5.36 127.71 72.78
544505 Austere Syst M 10.00 51.80 51.00 52.00 51.00 52.00 0.39 10000 5.16 5 13.58 79.31 51.00
522005 Austin Engg. X 10.00 135.75 138.15 139.00 137.00 139.00 2.39 223 0.31 11 11.07 208.45 130.25
539177 Authum Inv. A1 1.00 2589.25 2579.95 2593.40 2531.05 2541.60 -1.84 6988 178.67 1375 10.76 3308.00 1333.00
505010 Auto Axles B 10.00 1846.00 1808.90 1846.00 1794.80 1841.60 -0.24 621 11.29 317 17.70 1986.00 1533.15
505036 Auto Cor.Goa X 10.00 1729.25 1767.95 1767.95 1690.00 1703.05 -1.52 1393 23.81 200 17.56 2469.90 936.00
531994 Auto Pins X 10.00 140.45 147.40 147.45 133.45 144.30 2.74 110 0.15 12 327.95 270.10 96.00
520119 Auto.Stam&As B 10.00 500.15 497.40 505.00 489.05 504.30 0.83 488 2.43 66 51.78 742.95 402.65
532797 Autoline Ind B 10.00 70.84 68.71 70.25 68.00 68.74 -2.96 2113 1.46 120 27.39 125.00 63.00
512277 Autoriders I XT 10.00 886.30 842.00 842.00 842.00 842.00 -5.00 217 1.83 56 34.55 1031.00 26.22
540649 Avadh Sugar B 10.00 347.10 347.00 356.00 343.35 356.00 2.56 2427 8.48 145 11.24 616.40 343.35
531310 Available Fi X 10.00 147.80 145.40 152.70 145.40 148.45 0.44 13377 19.75 58 1.33 378.15 145.40
543896 Avalon Tech A1 2.00 863.95 858.05 917.00 849.25 900.35 4.21 28489 249.85 2360 68.73 1316.20 599.25
512149 Avance Tech. X 1.00 1.18 1.23 1.23 1.23 1.23 4.24 3606995 44.37 1163 123.00 3.15 0.52
532406 Avantel Soft A1 2.00 142.10 139.65 143.65 137.15 142.70 0.42 182065 255.96 2335 112.36 215.00 90.32
512573 Avanti Feeds A1 1.00 805.45 800.10 803.25 777.50 794.60 -1.35 43152 342.01 3308 17.49 965.00 572.05
544337 Avax Apparel MT 10.00 221.15 232.00 232.00 232.00 232.00 4.91 1000 2.32 1 17.48 247.95 92.50
543737 Aveer Foods X 10.00 620.05 620.25 620.25 620.25 620.25 0.03 1 0.01 1 64.95 849.95 519.85
540376 Avenue Super A1 10.00 3866.40 3866.40 3916.60 3840.50 3911.20 1.16 5520 214.06 1583 93.15 4916.30 3337.10
543910 AVG Logistic B 10.00 160.50 160.35 174.70 158.70 169.50 5.61 1172 1.94 139 12.33 430.00 157.70
539288 AVI Polymers XT 10.00 24.24 23.03 23.03 23.03 23.03 -4.99 1145 0.26 8 3.09 34.57 9.90
511589 Avonmore Cap B 1.00 16.92 16.85 17.44 16.61 16.80 -0.71 33504 5.80 82 33.60 29.70 14.03
543512 Avro India B 10.00 118.95 129.00 129.00 109.30 112.35 -5.55 18590 21.64 1074 175.55 230.35 108.00
519105 AVT Natural B 1.00 65.40 71.00 71.00 64.42 67.55 3.29 1931 1.26 36 16.76 83.91 51.00
544181 Awfis Space B 10.00 485.85 481.00 488.70 472.70 486.25 0.08 226168 1094.57 608 66.43 808.30 472.70
543458 AWL Agri Bus A1 1.00 251.00 248.95 249.90 245.05 246.10 -1.95 126822 313.48 3337 29.58 337.00 231.55
513642 Axel Polymer X 10.00 42.94 44.01 45.95 42.94 45.35 5.61 759 0.34 22 25.48 60.00 27.72
532215 Axis Bank A1 2.00 1273.60 1270.30 1281.25 1263.85 1275.00 0.11 54765 696.18 2522 15.23 1304.00 934.00
533570 Axis Gold ET E 1.00 107.73 107.59 107.59 106.33 107.08 -0.60 33651 35.98 303 -- 112.07 63.55
532395 Axiscades Te T 5.00 1289.90 1264.00 1354.35 1227.50 1351.55 4.78 10234 131.72 558 64.33 1778.55 548.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544382 AxisN500V50 B 10.00 29.93 29.55 30.03 29.55 30.00 0.23 789 0.24 12 -- 31.60 24.61
543357 AxisNifCons B 10.00 126.00 125.17 125.17 124.12 125.00 -0.79 110 0.14 9 -- 145.00 103.41
543347 AxisNifIT B 100.00 419.57 412.10 417.36 412.10 415.35 -1.01 233 0.97 6 -- 493.55 341.00
542285 Axita Cotton B 1.00 10.83 10.95 10.99 10.95 10.96 1.20 431997 47.37 327 -274.00 12.18 8.00
523850 Axtel Inds. X 10.00 474.25 465.80 478.50 461.05 473.05 -0.25 4699 22.18 280 38.12 550.00 370.50
508933 AYM Syntex B 10.00 151.75 146.50 167.50 146.50 160.95 6.06 638 0.99 243 643.80 323.90 146.50
504731 Azad (I) Mob X 10.00 145.05 156.00 156.00 140.00 142.80 -1.55 3588 5.16 69 4760.00 176.80 86.90
544061 Azad Engg. A1 2.00 1562.65 1562.00 1642.00 1523.95 1637.30 4.78 21440 336.78 2519 1249.85 1928.00 1128.40
544177 Aztec Fluids MT 10.00 98.00 98.00 98.00 97.00 97.00 -1.02 2000 1.95 2 40.42 128.00 70.00