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 26/02/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. Z 10.00 2.30 2.30 2.40 2.28 2.33 1.30 3426 0.08 32 -4.76 9.48 1.90
500009 A Sarabhai X 10.00 26.60 26.60 27.15 26.20 26.32 -1.05 60961 16.26 216 18.28 42.05 23.12
542012 A-1 B 1.00 22.90 24.04 24.04 24.03 24.04 4.98 1931951 464.42 2228 480.80 70.41 10.87
532974 A.Birla Mone B 1.00 131.60 133.60 134.35 131.20 132.00 0.30 2164 2.86 81 78.57 207.35 114.05
533292 A2Z Infra En B 10.00 17.44 17.79 19.18 16.81 18.80 7.80 237848 44.37 618 134.29 23.25 12.32
543671 AAA Tech B 10.00 102.50 102.65 107.60 102.50 105.95 3.37 2620 2.77 59 39.83 136.66 66.00
544176 Aadhar Hsg.F A1 10.00 457.80 462.00 477.90 454.30 473.85 3.51 36184 167.84 952 37.73 547.75 340.50
530027 Aadi Inds. XT 10.00 8.92 8.70 9.36 8.52 9.36 4.93 32556 2.96 44 -58.50 13.43 4.49
524412 Aarey Drugs B 10.00 71.40 73.05 78.54 73.05 78.41 9.82 7333 5.62 149 64.80 100.00 31.30
539562 Aarnav Fash. B 10.00 27.81 27.94 29.19 27.21 27.44 -1.33 28506 7.86 263 16.33 58.20 24.40
542580 Aartech Solo B 5.00 43.70 46.98 46.98 43.40 43.41 -0.66 809 0.36 47 66.78 77.66 43.00
524348 Aarti Drugs B 10.00 369.70 375.00 375.00 367.05 368.50 -0.32 2885 10.70 166 16.72 574.95 312.50
524208 Aarti Inds. A1 5.00 455.40 455.50 457.75 453.50 455.45 0.01 11026 50.22 607 43.71 494.00 338.20
543748 Aarti Pharma A1 5.00 709.50 709.50 722.90 702.45 717.95 1.19 5882 42.11 288 30.45 971.50 557.20
543210 Aarti Surfac B 10.00 406.50 405.60 405.60 401.00 401.00 -1.35 178 0.71 30 18.98 651.00 358.05
511764 Aastamang.Fi X 10.00 30.38 32.99 32.99 30.56 31.13 2.47 13790 4.33 41 6.42 55.00 26.50
541988 Aavas Financ A1 10.00 1286.05 1280.15 1305.00 1280.15 1292.55 0.51 7992 103.13 863 20.86 2238.35 1246.55
540718 Aayush Art M 10.00 1113.40 1114.00 1117.10 1111.30 1112.90 -0.04 87250 971.93 681 12365.56 1131.10 744.00
539528 Aayush Well. XT 1.00 31.53 31.99 31.99 30.00 31.21 -1.01 131657 40.77 734 33.56 267.30 29.80
542863 AB Bank B 1.00 62.78 62.51 62.51 62.36 62.51 -0.43 36 0.02 4 -- 64.20 47.83
540691 AB Capital A1 10.00 353.25 353.40 359.05 351.50 355.90 0.75 177577 629.90 2562 26.64 369.25 150.00
544522 AB Cotspin B 10.00 411.55 435.00 435.00 414.00 414.00 0.60 81 0.34 8 68.89 508.00 379.65
544281 AB Infrabuil B 1.00 18.38 19.45 19.76 18.07 18.86 2.61 162284 30.94 2163 60.84 23.27 6.91
544403 AB Lifestyle B 10.00 104.35 104.35 105.90 102.15 102.95 -1.34 27550 28.60 442 87.99 176.10 100.90
543474 AB Nifty50 B 1.00 29.80 29.55 29.83 29.51 29.73 -0.23 5588 1.66 167 -- 31.00 24.80
542230 AB NiftyNx50 B 1.00 73.60 73.96 73.96 73.43 73.80 0.27 118 0.09 10 -- 75.00 58.70
500040 AB Real Est A1 10.00 1261.10 1275.35 1310.00 1268.60 1292.80 2.51 7050 90.96 593 -58.92 2535.00 1185.05
540008 AB S&P Sen A1 1.00 82.15 82.56 82.89 82.56 82.89 0.90 14 0.01 5 -- 89.40 70.90
523204 Aban Offshor T 2.00 19.93 19.97 19.97 19.41 19.66 -1.35 2539 0.50 24 -0.15 61.28 18.05
512165 ABans Enterp X 2.00 24.35 24.35 24.80 24.13 24.36 0.04 243013 59.17 31 10.50 42.72 23.31
543712 Abans Finl.S B 2.00 201.00 201.05 202.00 201.00 201.35 0.17 1594 3.20 12 7.93 267.00 171.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531658 Abate AS Ind X 10.00 12.28 12.49 12.49 11.84 12.39 0.90 33640 4.10 63 18.49 26.20 9.16
500002 ABB India A1 2.00 6165.55 6161.05 6204.80 6109.90 6123.85 -0.68 7644 470.40 1028 77.78 6299.80 4590.05
500488 Abbott (I) A1 10.00 26413.10 26372.10 26506.45 26267.60 26335.70 -0.29 355 93.62 232 36.72 35921.55 26006.30
520123 ABC India X 10.00 66.94 66.94 66.94 61.81 62.32 -6.90 238 0.15 12 102.16 114.95 61.50
532057 Abhinav Cap. X 10.00 122.00 125.95 129.70 110.55 119.90 -1.72 472 0.58 27 33.87 179.85 103.35
538952 Abhinav Leas X 1.00 1.29 1.12 1.27 1.12 1.27 -1.55 4698 0.06 26 10.58 1.85 0.97
539544 Abhishek Inf X 10.00 6.79 7.11 7.12 7.11 7.12 4.86 3261 0.23 5 -14.83 8.83 5.57
511756 Abirami Fin. Z 10.00 35.69 33.91 35.79 33.91 35.01 -1.91 337 0.12 18 38.47 56.25 33.91
531161 ABM Knowledg XT 5.00 238.65 240.00 240.00 231.00 231.85 -2.85 756 1.76 29 40.75 325.00 145.10
544500 Abril Paper M 10.00 38.49 32.90 38.90 32.90 36.00 -6.47 16000 5.85 7 20.34 56.90 31.00
543473 ABSHealthETF B 0.00 15.30 15.37 15.69 15.36 15.47 1.11 21459 3.31 155 -- 16.14 12.00
543374 ABSL AMC A1 5.00 911.15 911.30 933.10 907.05 912.15 0.11 21964 200.88 897 25.93 934.65 562.45
543813 ABSL Liq.Cri B 10.00 1000.01 1000.01 1000.01 999.99 1000.00 0.00 6601 66.01 5 -- 1000.01 999.99
543575 ABSLNIF200MO B 10.00 32.45 32.12 32.18 32.06 32.15 -0.92 3337 1.07 52 -- 32.97 25.82
544218 ABSLNiftyPSE B 1.00 10.83 10.93 10.93 10.79 10.90 0.65 23070 2.51 43 -- 11.03 7.90
543472 ABSNIFITETF B 0.00 33.10 33.43 33.67 33.10 33.10 0.00 3833 1.28 85 -- 42.99 32.36
543471 ABSSILVERETF E 0.00 264.23 260.83 263.89 252.50 256.59 -2.89 133990 347.57 2035 -- 375.00 89.10
500410 ACC A1 10.00 1623.50 1624.00 1629.95 1610.10 1613.20 -0.63 8944 144.59 467 11.43 2123.30 1594.50
531533 Accedere X 10.00 45.70 47.97 47.98 47.97 47.98 4.99 1055 0.51 11 239.90 97.46 42.11
517494 Accel X 2.00 12.83 12.77 13.00 12.49 12.71 -0.94 10297 1.31 61 38.52 20.05 11.65
543938 AccelerateBS MT 10.00 184.50 175.30 175.30 175.30 175.30 -4.99 640 1.12 1 97.39 198.95 67.00
532268 Accelya Sol. B 10.00 1188.90 1189.00 1220.55 1185.80 1214.35 2.14 1457 17.62 165 16.83 1524.55 1145.25
544598 Accuracy Shi B 1.00 5.00 5.00 5.05 4.92 5.05 1.00 1901 0.09 24 31.56 7.92 4.15
544431 Ace Alpha T M 10.00 100.00 97.00 97.00 95.25 96.20 -3.80 20000 19.22 10 15.87 138.00 77.10
539661 Ace Men Engg X 10.00 103.45 105.00 105.00 100.00 103.47 0.02 757 0.76 15 -5173.50 107.14 53.35
531525 ACE Software X 10.00 207.15 209.80 212.70 203.40 210.10 1.42 39363 82.47 317 37.92 302.26 162.62
543499 Achyut Healt B 1.00 5.34 5.28 5.48 5.11 5.17 -3.18 261185 13.87 302 -- 6.80 2.82
517356 ACI Infocom X 1.00 1.19 1.27 1.28 1.19 1.26 5.88 301222 3.76 267 -7.00 2.50 0.86
530043 Acknit Inds X 10.00 264.95 252.10 260.00 252.10 260.00 -1.87 51 0.13 2 10.21 344.00 210.20
539391 Acme Resourc Z 10.00 29.95 30.00 31.43 30.00 31.40 4.84 1527 0.47 13 -55.09 43.50 28.14
544283 ACME Solar A1 2.00 233.85 232.05 235.70 231.90 234.75 0.38 14241 33.34 429 20.38 324.25 172.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513149 Acrow (I) X 10.00 723.00 701.30 714.90 690.00 714.90 -1.12 26 0.18 3 240.71 808.00 586.15
530745 ACS Tech X 10.00 40.39 41.00 41.19 39.80 40.82 1.06 62584 25.57 176 32.40 45.80 3.28
532762 Action Const A1 2.00 871.05 869.05 916.45 869.05 893.65 2.59 16262 146.50 1109 25.18 1390.00 775.00
541144 Active Cloth B 10.00 100.70 102.05 102.40 99.05 100.45 -0.25 10014 10.05 120 12.93 161.00 82.55
543349 Acutaas Chem A1 5.00 2165.05 2151.15 2200.00 2150.00 2185.50 0.94 7694 168.20 530 62.35 2200.00 930.02
511359 Ad-Manum Fin X 10.00 51.29 52.99 53.01 50.20 50.57 -1.40 654 0.34 17 4.19 89.00 50.20
539254 Adani Energy A1 10.00 1012.20 1024.95 1036.05 1009.10 1024.20 1.19 41376 423.58 1981 54.77 1067.30 639.35
512599 Adani Enterp A1 1.00 2231.85 2231.90 2232.05 2200.00 2214.95 -0.76 54645 1210.80 3376 21.36 2612.75 1850.00
541450 Adani Green A1 10.00 964.40 962.05 973.70 956.45 965.30 0.09 108491 1047.55 3892 107.02 1179.20 758.00
532921 Adani Ports A1 2.00 1528.45 1548.60 1554.00 1526.00 1550.60 1.45 59652 919.93 15821 28.60 1584.00 1036.35
533096 Adani Power A1 2.00 140.50 140.60 142.00 140.50 141.40 0.64 388318 548.28 2435 23.80 182.75 94.41
542066 Adani Total A1 1.00 515.15 516.00 519.75 513.60 515.95 0.16 25554 132.15 1127 88.35 797.40 507.00
526711 Adarsh Plant X 10.00 31.42 31.42 32.99 31.31 31.48 0.19 882 0.28 9 -22.98 44.90 23.21
523411 ADC (I) Com. X 10.00 1331.35 1378.00 1378.00 1333.70 1342.30 0.82 2087 28.19 106 33.63 2090.00 901.25
539506 Adcon Capita X 1.00 0.41 0.42 0.43 0.40 0.43 4.88 1838487 7.64 330 6.14 1.05 0.40
544435 Adcounty Med M 10.00 120.45 124.80 125.50 120.45 124.00 2.95 12000 14.75 14 15.82 282.00 100.00
541865 Add-Shop ERe B 10.00 7.75 7.41 8.07 7.41 7.71 -0.52 11573 0.90 99 20.84 12.70 7.33
507852 Addi Inds. X 5.00 100.75 117.75 117.75 96.30 100.75 0.00 1073 1.14 58 38.31 141.25 37.26
519183 ADF Foods B 2.00 204.40 203.80 206.25 200.10 202.55 -0.91 3798 7.69 159 27.67 301.00 168.80
531286 Adhata Globa X 10.00 26.65 26.50 26.65 26.50 26.65 0.00 501 0.13 2 -15.96 60.00 26.50
539189 Adhbhut Infr X 10.00 13.51 13.50 14.29 13.00 13.31 -1.48 929 0.13 13 -11.18 23.70 12.52
514113 Adinath Text XT 10.00 22.00 21.95 21.95 21.95 21.95 -0.23 1 0.00 1 168.85 43.39 15.46
543574 AdiNiftyQLIT B 10.00 21.27 21.30 21.50 21.11 21.36 0.42 918 0.19 13 -- 23.27 18.20
535755 Aditya Bir.F A1 10.00 68.91 69.01 69.89 68.25 68.50 -0.59 96175 66.11 996 -12.97 104.60 59.82
540146 Aditya Cons. M 10.00 38.99 38.99 38.99 38.99 38.99 0.00 2000 0.78 2 31.44 59.00 31.00
544466 Aditya Infot B 1.00 1574.60 1636.70 1664.80 1600.05 1611.10 2.32 33700 549.03 2985 74.80 1747.55 1014.65
513513 Aditya Ispat X 10.00 10.01 10.05 10.05 10.05 10.05 0.40 200 0.02 1 -1.84 11.90 8.26
521141 Aditya Spin. X 10.00 17.94 18.00 18.00 18.00 18.00 0.33 593 0.11 6 -21.95 26.05 15.43
540205 Aditya Visio A1 1.00 481.60 482.00 497.85 477.05 490.10 1.76 7027 34.11 318 56.92 598.10 328.25
544669 Admach Syst. M 10.00 210.00 206.00 209.00 204.00 205.05 -2.36 21600 44.40 32 22.76 245.00 185.00
517041 Ador Welding B 10.00 1061.10 1065.00 1069.30 1058.50 1062.75 0.16 218 2.32 57 28.07 1258.85 790.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532172 Adroit Info. B 10.00 9.61 9.62 10.40 9.43 10.08 4.89 6042 0.61 28 23.44 18.50 8.50
544185 Adtech Syst. X 10.00 53.22 54.75 54.75 52.50 53.28 0.11 782 0.42 31 16.65 99.95 52.25
543230 Advait Energ B 10.00 1678.45 1695.00 1749.50 1683.20 1731.40 3.15 4030 69.57 636 41.25 2419.00 1020.00
544562 Advance Agro B 10.00 128.20 132.65 132.65 125.30 126.20 -1.56 9680 12.35 216 31.63 154.00 100.10
521048 Advance Life X 10.00 23.24 24.25 24.25 24.15 24.15 3.92 528 0.13 4 21.76 32.90 20.35
534612 Advance Metr X 5.00 17.40 17.48 18.49 17.48 18.30 5.17 2493 0.45 34 -2.70 32.80 17.00
506947 Advance Petr X 10.00 102.70 97.60 107.80 97.60 107.80 4.97 211 0.22 9 245.00 230.05 97.60
540025 Advanced Enz B 2.00 303.45 304.05 307.00 297.00 300.95 -0.82 2326 7.03 161 22.13 366.55 257.85
523269 Advani Hotel B 2.00 55.05 55.28 55.73 54.49 54.66 -0.71 1850 1.01 53 21.44 69.00 50.12
544446 Advent Hotel B 10.00 197.05 196.55 203.40 196.10 197.80 0.38 24299 48.28 733 -- 341.70 165.65
539773 Advik Cap. X 1.00 1.61 1.62 1.72 1.58 1.67 3.73 1205932 19.92 608 -4.77 2.06 1.11
500003 Aegis Logis. A1 1.00 727.30 727.25 727.25 696.00 698.90 -3.90 341490 2423.68 1986 31.88 946.50 639.50
544407 Aegis Vopak B 10.00 235.75 233.95 237.30 230.10 234.05 -0.72 19620 45.97 548 126.51 302.00 197.60
544213 Aelea Commod M 10.00 132.50 130.50 135.20 130.50 131.25 -0.94 19200 25.43 25 21.88 230.00 122.10
524594 Aeonx Digit X 10.00 130.05 129.25 136.40 129.20 130.30 0.19 4250 5.53 27 39.97 242.00 120.75
544634 Aequs B 10.00 142.90 140.95 143.65 140.95 142.30 -0.42 22264 31.70 246 -93.01 165.40 131.35
511076 Aeroflex Ent B 2.00 78.28 76.89 79.50 76.89 78.30 0.03 1943 1.52 62 17.25 113.90 70.10
543972 Aeroflex Ind B 2.00 227.65 230.00 231.70 226.05 229.20 0.68 63249 144.76 1362 100.53 234.90 145.05
543743 Aeroflex Neu B 10.00 69.23 69.23 69.36 68.39 69.15 -0.12 607 0.42 38 80.41 125.00 64.95
534733 Aerpace Inds XT 1.00 25.50 25.15 25.85 24.30 24.78 -2.82 108249 27.04 272 -38.72 32.50 16.70
543534 Aether Inds. A1 10.00 971.05 970.00 970.00 953.25 958.60 -1.28 9356 89.83 785 58.95 1085.50 723.15
544224 Afcom Holdg. M 10.00 806.40 804.00 831.00 804.00 825.90 2.42 33240 273.15 184 17.82 1144.40 618.00
544280 Afcons Infra A1 10.00 306.10 306.20 306.25 295.05 296.40 -3.17 28681 85.61 1062 24.24 498.90 294.65
542752 Affle 3I A1 2.00 1371.80 1375.00 1379.65 1325.80 1329.20 -3.11 8564 115.15 849 42.67 2186.80 1221.05
541402 Affordable R B 10.00 191.55 191.90 192.90 179.90 182.15 -4.91 4856 9.01 204 45.65 540.00 157.95
506579 AG Ventures B 10.00 113.00 113.00 116.00 110.75 111.85 -1.02 3945 4.48 118 18.67 329.05 104.00
530765 Agarwal Fort X 10.00 22.50 22.00 22.00 22.00 22.00 -2.22 1 0.00 1 51.16 25.06 16.50
531921 Agarwal Indl B 10.00 551.65 569.00 569.00 551.00 551.95 0.05 916 5.07 59 14.15 1113.95 550.00
500187 AGI Greenpac A1 2.00 556.05 556.10 562.65 550.00 555.15 -0.16 4002 22.18 275 10.79 1008.30 545.30
539042 AGI Infra B 1.00 307.75 310.00 316.80 306.40 309.15 0.45 105610 328.68 1883 45.00 316.80 137.10
516020 Agio Paper X 10.00 4.29 4.29 4.29 4.29 4.29 0.00 100 0.00 2 -0.38 8.20 3.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539546 Agribio Spir X 10.00 258.00 258.00 269.00 258.00 261.70 1.43 26435 69.55 82 81.78 274.00 124.05
543451 AGS Transact Z 10.00 3.61 3.73 3.75 3.55 3.67 1.66 26499 0.96 93 -0.28 21.12 3.54
543941 Ahasolar Tec M 10.00 74.13 77.00 77.00 76.00 76.00 2.52 800 0.61 2 33.93 136.00 70.00
532811 Ahluwalia Co B 2.00 755.30 750.05 774.20 750.00 759.50 0.56 8801 66.93 1278 19.04 1129.20 626.75
522273 Ahmed.Steelc X 10.00 164.45 178.90 178.90 165.00 168.45 2.43 302 0.51 26 8.58 303.00 157.00
532806 AI Champdany X 5.00 27.47 27.45 27.45 25.57 27.20 -0.98 462 0.12 23 -1.86 65.70 24.76
532683 AIA Engineer A1 2.00 3909.75 3887.95 3974.95 3887.95 3921.90 0.31 20374 798.82 488 31.83 4200.00 3000.60
544072 Aik Pipes M 10.00 23.49 25.83 25.83 25.83 25.83 9.96 800 0.21 1 8.73 102.00 22.00
524288 Aimco Pest. X 10.00 48.74 48.50 50.49 47.10 47.53 -2.48 6067 2.97 61 -3.52 109.65 45.55
531439 AION-Tech B 10.00 39.95 39.88 40.49 39.36 39.90 -0.13 5783 2.31 297 24.78 80.50 39.00
543811 Airan B 2.00 16.78 16.90 17.40 16.62 16.94 0.95 8080 1.37 96 25.67 32.68 13.55
544516 Airfloa Rail M 10.00 257.75 257.05 260.45 251.00 254.65 -1.20 41000 104.86 41 -- 431.95 246.00
532331 Ajanta Pharm A1 2.00 3022.60 3012.45 3052.20 2968.45 2981.35 -1.36 4264 128.51 1092 36.72 3052.20 2022.05
519216 Ajanta Soya X 2.00 23.32 23.97 23.97 23.00 23.28 -0.17 46786 10.85 357 12.86 51.90 23.00
544356 AJAX Engg. B 1.00 491.00 489.00 495.00 482.55 486.10 -1.00 9757 47.76 599 25.15 756.75 465.00
544425 AJC Jewel Mf MT 10.00 127.00 133.30 133.35 133.30 133.35 5.00 21600 28.80 15 24.97 138.80 71.15
511692 Ajcon Global X 1.00 5.72 6.19 6.19 5.61 6.05 5.77 12783 0.76 56 -605.00 14.46 5.11
513349 Ajmera Realt B 2.00 131.90 133.50 135.55 129.50 131.45 -0.34 19115 25.23 395 21.66 221.23 129.50
530499 AK Capital X 10.00 1567.35 1542.00 1562.90 1526.00 1531.85 -2.26 1661 25.59 125 9.73 1718.80 896.30
530621 Akar Auto In X 5.00 89.55 88.00 96.00 88.00 94.94 6.02 15622 14.45 83 38.44 204.60 85.30
542020 AKI India B 2.00 5.37 5.50 5.50 5.01 5.28 -1.68 3954 0.20 19 25.14 16.23 4.91
544200 Akme Fintrad B 1.00 7.18 6.65 7.31 6.65 7.14 -0.56 132415 9.46 393 8.11 10.31 3.93
532351 Aksh Optifib B 5.00 4.95 4.73 4.98 4.73 4.83 -2.42 53716 2.60 74 -3.58 12.91 4.61
541303 Akshar Spint B 1.00 0.44 0.44 0.45 0.43 0.43 -2.27 140155 0.62 57 -4.30 0.76 0.43
544222 Akums Drugs B 2.00 478.00 478.10 489.15 478.10 482.00 0.84 4076 19.73 311 -1853.85 620.00 407.40
500710 Akzo Nobel A1 10.00 3090.85 3090.90 3100.00 2957.10 3029.55 -1.98 899 26.95 289 7.05 3909.25 2649.05
535916 Alacrity Sec B 10.00 60.00 60.05 61.80 55.50 59.24 -1.27 11556 6.77 112 41.72 93.85 42.93
531082 Alankit B 1.00 8.98 8.97 9.20 8.55 8.70 -3.12 17765 1.57 124 11.15 18.07 8.55
524075 Albert David B 10.00 710.60 710.40 710.40 710.40 710.40 -0.03 25 0.18 1 42.21 959.35 670.00
506235 Alembic B 2.00 92.06 93.00 93.00 90.56 91.19 -0.95 14227 13.02 307 7.35 125.70 85.55
533573 Alembic Phar A1 2.00 738.40 736.25 749.30 725.45 728.95 -1.28 2795 20.62 512 22.78 1107.80 725.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511463 Alexander St X 10.00 9.50 9.30 10.00 9.30 9.30 -2.11 588 0.06 15 -186.00 18.90 7.66
530973 Alfa ICA (I) X 10.00 75.93 80.00 80.00 80.00 80.00 5.36 1 0.00 1 13.36 123.00 68.00
517546 Alfa Transfo X 10.00 43.47 43.04 47.05 43.02 45.87 5.52 47052 21.44 288 -417.00 99.10 27.03
531156 Alfavision O X 1.00 4.02 4.04 4.20 3.99 4.15 3.23 2677 0.11 25 -6.01 15.60 3.99
505216 Alfred Herb. X 10.00 2780.00 2785.00 2869.00 2785.00 2807.00 0.97 57 1.61 15 0.48 3974.00 1925.00
505725 Algoquant F B 1.00 59.94 60.00 60.88 58.74 60.16 0.37 375542 224.63 847 98.62 91.70 43.70
531147 Alicon Cast. B 5.00 786.90 786.85 786.85 765.55 773.95 -1.65 259 2.01 70 35.20 1024.95 541.00
543322 Alivus Life A1 2.00 907.45 907.50 930.90 903.75 920.10 1.39 2000 18.40 294 20.77 1224.00 827.10
533029 Alkali Metal B 10.00 67.23 69.50 71.23 66.00 66.50 -1.09 451 0.30 59 75.57 118.13 66.00
539523 Alkem Labora A1 2.00 5617.85 5647.00 5763.85 5622.60 5750.75 2.37 2964 169.48 431 28.99 5933.00 4498.90
506767 Alkyl Amines A1 2.00 1485.60 1477.15 1497.65 1474.05 1489.90 0.29 887 13.17 189 37.85 2448.80 1474.05
544479 All Time Pla B 2.00 244.80 245.00 248.30 241.75 245.90 0.45 3653 8.99 96 34.06 334.80 217.05
532749 Allcargo Log B 2.00 8.58 8.56 8.66 8.54 8.57 -0.12 265781 22.87 471 -65.92 18.68 8.54
543954 Allcargo Ter B 2.00 25.04 24.40 25.44 24.40 25.16 0.48 3238 0.82 54 21.88 37.95 18.38
532633 Alldigi Tech B 10.00 825.40 816.10 826.80 810.10 810.10 -1.85 53 0.43 23 17.00 1090.15 702.00
534064 Alliance I.M X 1.00 1.55 1.58 1.59 1.52 1.55 0.00 177055 2.73 199 -0.70 5.60 1.48
544203 Allied Blend A1 2.00 490.45 490.40 494.45 481.50 486.95 -0.71 15836 77.16 852 51.20 719.95 278.90
532875 Allied Digit B 5.00 118.35 117.40 122.35 117.40 120.85 2.11 4407 5.28 149 18.88 226.50 110.60
531400 Almondz Glob B 1.00 15.98 16.50 16.85 15.97 16.47 3.07 9950 1.62 23 9.86 27.76 12.93
521070 Alok Inds. A1 1.00 14.59 14.41 14.64 14.27 14.50 -0.62 618332 89.20 779 -11.51 23.50 13.90
532878 Alpa Lab. B 10.00 65.34 72.90 72.90 65.00 65.37 0.05 4963 3.36 30 11.80 124.88 61.18
526397 Alphageo (I) B 10.00 203.60 202.95 205.80 197.60 201.35 -1.11 64 0.13 7 -8.78 296.95 197.60
542770 Alphalogic T B 5.00 39.67 40.49 40.49 39.05 40.44 1.94 5418 2.17 92 50.55 126.05 35.45
526519 Alpine Hsg. X 10.00 93.73 93.00 93.00 93.00 93.00 -0.78 2 0.00 2 28.10 181.00 86.85
539277 Alstone Text X 1.00 0.16 0.16 0.16 0.15 0.15 -6.25 53952694 81.35 4559 15.00 0.92 0.14
524634 Alufluoride X 10.00 462.10 460.05 475.70 460.05 465.30 0.69 9055 42.28 271 16.57 494.00 375.50
544679 Amagi Media B 5.00 384.95 387.15 394.80 379.65 382.95 -0.52 35603 136.84 850 -120.42 438.00 317.00
506597 Amal X 10.00 510.65 498.00 513.85 498.00 509.25 -0.27 2274 11.60 131 23.08 1148.00 450.05
501622 Amalgam.Elec X 5.00 55.92 55.92 55.92 53.13 53.13 -4.99 52 0.03 3 -47.44 110.50 46.55
544502 Amanta Healt B 10.00 101.45 101.55 106.00 99.55 105.00 3.50 2107 2.16 62 26.65 154.85 95.05
500008 Amara Raja E A1 1.00 848.20 848.40 859.95 847.00 854.35 0.73 30981 264.72 2205 21.04 1108.70 805.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521097 Amarjothi Sp X 10.00 139.25 139.30 140.80 139.00 139.10 -0.11 242 0.34 19 8.13 195.00 129.00
538465 Amarnath Sec X 10.00 13.15 14.89 14.89 13.36 14.33 8.97 34342 4.87 78 23.88 17.88 10.06
539196 Amba Enterp. X 5.00 139.75 139.75 139.95 135.30 136.25 -2.50 3875 5.34 96 21.77 210.00 132.65
519471 Ambar Protei X 10.00 163.05 163.05 169.00 155.30 167.45 2.70 5579 8.88 20 13.68 432.85 155.30
540902 Amber Enterp A1 10.00 8046.60 8050.00 8050.00 7915.95 7943.75 -1.28 4287 341.74 1063 174.78 8625.00 5404.00
532335 Ambica Agarb B 10.00 24.73 25.50 25.87 25.15 25.17 1.78 206 0.05 26 62.93 32.95 22.30
531978 Ambika Cotto B 10.00 1373.25 1373.25 1373.25 1358.10 1364.05 -0.67 57 0.78 23 12.41 1700.00 1100.60
526439 Ambitious Pl X 10.00 10.15 10.64 10.64 9.65 10.00 -1.48 158 0.02 11 38.46 17.13 8.55
543678 Ambo Argitec M 10.00 32.30 32.30 32.30 32.30 32.30 0.00 30000 9.69 1 53.83 102.98 28.88
500425 Ambuja Cemen A1 2.00 511.05 519.65 519.65 510.00 512.20 0.23 23103 118.39 896 33.65 625.00 455.00
530133 Amco India X 10.00 70.98 71.50 73.99 71.03 71.66 0.96 1703 1.22 23 47.46 107.00 62.22
532828 AMD Inds B 10.00 41.99 41.70 41.70 41.70 41.70 -0.69 1 0.00 1 -14.89 68.18 39.00
544555 Ameenji Rubb M 10.00 116.00 117.00 117.00 117.00 117.00 0.86 1200 1.40 1 16.43 162.85 96.05
531681 Amerise Bio X 1.00 0.73 0.66 0.70 0.66 0.70 -4.11 45090 0.31 22 70.00 1.06 0.51
513117 Amforge Inds X 2.00 6.90 7.05 7.05 6.56 6.83 -1.01 16824 1.12 34 26.27 10.90 6.05
544037 Amic Forging M 10.00 1477.70 1480.00 1480.00 1415.10 1424.60 -3.59 8400 120.72 63 156.21 1749.90 850.00
541771 Amin Tannery X 1.00 1.62 1.62 1.70 1.61 1.65 1.85 112690 1.86 62 55.00 3.00 1.45
506248 Amines&Plast B 2.00 159.50 159.50 159.50 152.50 153.85 -3.54 206 0.32 52 23.38 289.00 152.50
531300 Amit Intl. Z 10.00 3.26 3.33 3.42 3.33 3.42 4.91 28355 0.97 22 57.00 5.05 3.00
531557 Amit Secur. XT 10.00 49.43 51.90 51.90 46.96 51.82 4.84 2522 1.24 17 29.61 67.16 6.00
500343 AMJ Land Hol B 2.00 40.09 40.00 41.17 40.00 41.03 2.34 1083 0.44 33 8.39 68.83 37.54
544169 Amkay Prod. MT 10.00 59.85 62.80 62.80 62.80 62.80 4.93 4000 2.51 2 35.48 81.99 36.00
526241 Amrapali Ind X 5.00 14.45 14.40 14.40 13.42 13.98 -3.25 871 0.12 12 15.03 20.23 12.65
531991 Amraworld Ag X 1.00 0.59 0.59 0.63 0.59 0.62 5.08 57427 0.35 108 -5.17 1.22 0.48
590006 Amrutanjan B 1.00 598.10 607.75 607.75 597.45 606.35 1.38 28 0.17 4 30.79 789.95 548.05
544353 Amwill Healt M 10.00 34.75 34.58 35.20 34.58 34.85 0.29 8400 2.93 7 5.56 104.90 34.00
543415 Anand Rathi A1 5.00 3055.40 3055.75 3092.00 3050.00 3070.45 0.49 4652 142.61 554 69.59 3323.85 1586.05
542721 Anand Rayons B 10.00 124.85 118.65 118.65 118.65 118.65 -4.97 244 0.29 18 27.03 470.00 118.65
515055 Anant Raj A1 2.00 537.60 537.60 547.00 534.70 536.05 -0.29 127634 689.34 3885 36.62 744.10 366.15
544579 Anantam High IF 100.00 103.00 103.00 103.00 102.71 102.91 -0.09 262 0.27 7 -- 114.00 101.50
532141 Andhra Cem. B 10.00 54.95 55.15 56.25 55.09 55.37 0.76 48 0.03 17 -3.08 109.80 48.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502330 Andhra Paper B 2.00 67.66 68.04 71.56 68.04 69.00 1.98 2720 1.90 125 73.40 98.00 58.65
500012 Andhra Petro X 10.00 41.14 41.78 41.90 39.95 40.32 -1.99 44512 17.99 392 -10.61 63.51 39.95
590062 Andhra Sugar B 2.00 71.98 72.37 73.10 71.80 72.76 1.08 3220 2.33 56 11.68 87.99 63.27
526173 Andrew Yule B 2.00 20.76 20.76 21.04 20.59 20.64 -0.58 64679 13.38 224 93.82 36.50 20.23
540694 ANG Lifesci. B 10.00 22.73 23.30 23.65 22.81 23.65 4.05 4960 1.15 36 -2.62 39.70 21.03
543235 Angel One A1 1.00 249.12 251.35 255.00 241.50 246.30 -1.13 728141 1794.25 13719 29.11 328.30 194.20
519383 Anik Inds. B 10.00 46.99 48.71 48.71 45.40 45.40 -3.38 4 0.00 2 74.43 131.90 42.18
530705 Anirit Ven. XT 10.00 44.70 45.00 45.10 43.81 43.81 -1.99 15027 6.73 19 -24.75 75.08 29.93
531878 Anjani Fin. X 10.00 10.78 11.50 11.75 10.79 11.26 4.45 1294 0.14 44 17.59 14.54 9.50
511153 Anjani Foods X 2.00 19.00 19.00 19.25 18.50 19.20 1.05 1644 0.31 16 147.69 38.76 16.50
518091 Anjani Portl B 10.00 131.30 133.80 133.80 126.15 127.00 -3.27 1692 2.23 49 -9.12 161.00 96.00
531223 Anjani Synth X 10.00 23.84 23.91 26.44 23.26 24.05 0.88 8509 2.04 149 10.64 58.25 21.40
531673 Anka (I) X 10.00 26.85 25.57 28.00 25.52 27.67 3.05 22219 5.79 58 -553.40 71.11 13.81
532870 Ankit Metal Z 10.00 1.68 1.75 1.75 1.63 1.70 1.19 13743 0.22 15 -0.09 2.65 1.62
544497 Anlon Health B 10.00 108.80 109.00 111.65 106.25 107.60 -1.10 11756 12.74 250 27.88 172.00 86.98
542437 Anmol B 10.00 11.58 11.02 11.90 11.02 11.60 0.17 10235 1.19 85 6.37 19.55 11.02
530799 Anna Infra. X 10.00 32.70 31.07 31.07 31.07 31.07 -4.98 818 0.25 10 8.68 39.90 20.38
538539 Annvrridhhi X 10.00 9.86 9.86 10.19 9.82 9.99 1.32 1231 0.12 37 -13.14 17.86 8.36
523007 Ansal Build. X 10.00 101.65 102.40 102.90 100.10 102.50 0.84 609 0.62 19 11.05 157.70 95.40
507828 Ansal Hsg. X 10.00 7.79 7.80 8.15 7.50 7.66 -1.67 48338 3.76 186 -1.98 14.49 7.50
500013 Ansal Proper Z 5.00 3.85 3.85 3.92 3.84 3.85 0.00 4805 0.19 20 -0.38 7.18 2.82
530075 Antelopus Se B 10.00 542.35 537.15 542.00 503.70 511.65 -5.66 18795 96.85 1109 27.13 766.85 357.00
544449 Anthem Bio B 2.00 703.60 711.00 711.00 693.10 702.85 -0.11 4600 32.22 571 67.91 873.25 579.45
543254 Anthony Wast B 5.00 511.05 497.40 512.50 497.40 509.60 -0.28 5599 28.38 255 17.44 692.05 407.50
538833 Anubhav Infr X 10.00 10.07 9.96 10.37 9.53 10.37 2.98 1765 0.18 21 23.57 19.45 9.26
506260 Anuh Pharma B 5.00 76.11 76.21 78.95 76.11 77.85 2.29 1330 1.02 40 18.67 115.00 68.00
542460 Anup Engg. A1 10.00 1585.10 1585.20 1634.00 1573.80 1612.20 1.71 4900 78.27 807 27.99 3624.00 1572.50
530109 Anupam Finse X 1.00 2.19 2.16 2.23 2.15 2.18 -0.46 160862 3.52 183 24.22 3.40 1.41
543275 Anupam Rasay A1 10.00 1266.90 1263.60 1263.80 1247.90 1253.30 -1.07 2979 37.33 139 82.95 1405.00 600.95
542865 Anuroop Pack B 10.00 12.85 13.24 13.24 12.00 12.49 -2.80 3855 0.47 42 2.75 23.00 8.77
532259 Apar Inds. A1 10.00 10582.20 10504.05 10870.00 10470.15 10790.60 1.97 6898 733.48 2339 44.52 11035.50 4270.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523694 Apcotex Inds B 2.00 370.75 370.85 371.65 363.00 366.85 -1.05 456 1.67 69 50.74 443.35 286.65
544111 Apeejay Surr B 1.00 126.25 126.30 127.60 120.50 122.80 -2.73 29376 36.52 706 54.58 173.15 116.70
540692 Apex Frozen B 10.00 420.25 424.70 428.00 416.65 422.40 0.51 18638 78.51 582 39.96 486.10 179.20
506166 Apis (I) XT 10.00 59.82 57.00 59.82 56.83 56.97 -4.76 35204 20.11 588 36.29 110.42 11.21
533758 APL Apollo A1 2.00 2230.70 2210.15 2248.00 2201.00 2226.25 -0.20 9003 200.16 1201 54.13 2300.90 1365.40
517096 Aplab X 10.00 73.63 80.99 80.99 70.51 73.98 0.48 3929 2.97 86 9.04 93.00 28.24
523537 APM Inds. X 2.00 39.50 37.20 40.50 37.20 38.13 -3.47 5528 2.13 41 53.70 44.85 31.00
512437 Apollo Finve X 10.00 404.15 396.90 397.10 385.20 390.00 -3.50 140 0.55 11 21.02 877.65 353.00
508869 Apollo Hosp. A1 5.00 7782.55 7782.60 7830.00 7731.25 7778.55 -0.05 3820 296.83 702 62.07 8099.00 6002.15
540879 Apollo Micro A1 1.00 238.95 238.95 257.65 238.95 248.20 3.87 292942 733.05 4627 99.28 354.65 101.05
531761 Apollo Pipes B 10.00 339.85 339.75 350.50 336.80 346.35 1.91 68118 232.05 528 97.84 495.00 252.80
544671 Apollo Techn M 10.00 105.00 105.05 105.50 105.00 105.00 0.00 3000 3.16 3 10.47 156.00 94.90
500877 Apollo Tyres A1 1.00 463.50 463.50 464.55 456.50 461.10 -0.52 89992 414.07 2682 31.63 540.30 368.00
539545 Apoorva Leas X 10.00 36.08 35.00 35.97 34.28 34.30 -4.93 437 0.15 11 -1715.00 43.63 27.91
532475 Aptech B 10.00 87.55 87.03 89.14 85.46 86.61 -1.07 7167 6.23 215 18.83 182.40 75.00
544529 Aptus Pharma MT 10.00 266.65 271.95 271.95 271.95 271.95 1.99 4000 10.88 2 60.17 271.95 80.80
543335 Aptus Val.Ho A1 2.00 247.50 247.60 250.60 243.20 245.50 -0.81 85771 212.50 1848 13.83 364.85 234.60
530943 Aqylon Nexus B 10.00 1333.55 1352.05 1352.05 1266.90 1266.90 -5.00 1936 25.05 271 -132.24 2260.00 435.10
544530 ARathi Share B 5.00 505.15 503.10 511.95 501.55 505.20 0.01 13717 69.33 515 29.86 795.10 432.00
512344 Aravali Sec. X 10.00 5.67 5.95 5.95 5.95 5.95 4.94 8569 0.51 20 -39.67 5.95 3.44
540135 ARC Finance X 1.00 0.59 0.59 0.59 0.57 0.58 -1.69 1255850 7.27 861 -14.50 1.54 0.53
520121 Arcee Inds. XT 10.00 14.53 14.82 14.82 14.53 14.53 0.00 13396 1.98 16 -41.51 14.82 4.43
543657 Archean Chem A1 2.00 589.50 590.95 600.00 579.00 596.30 1.15 4318 25.45 286 50.28 727.80 472.40
543231 Archidply De B 10.00 75.95 75.83 75.83 74.98 74.98 -1.28 66 0.05 4 1874.50 121.40 62.10
532994 Archidply In B 10.00 82.25 86.68 87.24 82.02 84.63 2.89 14 0.01 6 35.56 121.20 78.05
532212 Archies B 2.00 15.49 15.27 15.80 15.15 15.76 1.74 488 0.08 18 -47.76 25.20 14.50
524640 Archit Org. X 10.00 39.09 39.90 40.45 38.99 39.10 0.03 7160 2.81 49 24.44 51.45 34.51
543993 ARCL Organic X 10.00 176.85 176.85 179.50 170.80 172.10 -2.69 1429 2.50 39 17.21 434.60 170.80
526851 Arex Inds. X 10.00 121.00 120.00 120.00 120.00 120.00 -0.83 1 0.00 1 26.85 175.00 120.00
539151 Arfin B 1.00 70.02 71.99 73.70 69.24 72.72 3.86 28098 20.16 302 134.67 84.07 23.06
532935 Aries Agro B 10.00 336.55 334.30 340.00 329.15 331.20 -1.59 1966 6.52 66 9.88 459.00 215.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531553 Arihant Aven X 10.00 20.18 20.50 20.50 19.12 20.08 -0.50 103 0.02 8 -125.50 26.98 15.12
511605 Arihant Cap. B 1.00 80.68 81.89 81.89 78.09 80.57 -0.14 24615 19.56 169 22.76 120.35 56.31
531381 Arihant Foun B 10.00 1032.70 992.10 1029.70 992.10 1000.80 -3.09 1118 11.20 65 14.72 1513.40 622.00
531017 Arihant Sec. X 10.00 20.93 21.99 21.99 18.50 19.14 -8.55 6635 1.26 118 -11.67 34.95 18.21
506194 Arihant Supe B 10.00 260.70 263.10 271.85 261.20 264.05 1.29 2005 5.30 225 25.15 468.15 251.00
544419 Arisinfra So B 2.00 111.10 114.90 122.25 111.80 114.20 2.79 353162 418.18 2049 -50.09 209.10 82.40
544683 Aritas Vinyl M 10.00 15.77 16.30 16.55 16.00 16.55 4.95 174000 28.52 45 7.88 47.00 13.13
544261 Arkade Devel B 10.00 113.70 114.75 116.65 114.75 115.70 1.76 3224 3.72 88 17.48 213.30 108.00
531179 Arman Finl.S B 10.00 1608.95 1513.90 1641.00 1513.90 1594.60 -0.89 605 9.71 119 59.12 1849.95 1111.00
538556 Arman Holdin X 10.00 104.30 107.00 113.70 91.00 110.00 5.47 4420 4.84 36 127.91 114.35 58.00
537069 Arnold Hold X 10.00 12.52 12.55 12.76 12.33 12.54 0.16 26020 3.24 77 27.26 37.20 11.25
513729 Aro Granite B 10.00 26.23 27.02 28.13 26.17 26.77 2.06 3595 0.97 47 -7.61 45.80 25.31
516064 Arrow Greent B 10.00 412.75 415.20 417.80 405.75 407.55 -1.26 560 2.29 85 11.97 816.15 404.00
531297 Artefact Pro X 10.00 61.83 61.00 61.80 60.18 60.97 -1.39 3758 2.29 35 6.04 82.00 52.00
542670 Artemis Elec X 1.00 18.06 18.00 18.99 17.70 18.11 0.28 13882 2.52 149 47.66 28.00 16.50
542919 Artemis Medi B 1.00 232.05 230.65 235.90 230.20 235.15 1.34 3609 8.37 165 38.55 305.95 208.75
526443 Artificial E X 10.00 116.34 116.00 121.88 110.53 120.65 3.70 67094 77.30 680 13.17 377.80 83.43
522134 Artson X 1.00 144.00 144.00 151.20 144.00 148.00 2.78 12645 18.86 116 -40.00 216.85 125.30
500016 Aruna Hotels X 10.00 7.77 7.80 8.37 7.80 8.09 4.12 12736 1.03 59 6.18 12.20 6.42
526935 Arunis Abode XT 10.00 88.43 88.00 90.19 88.00 90.19 1.99 536226 479.64 342 63.96 98.74 6.81
530881 Arunjyoti Bi X 1.00 7.51 7.77 7.91 7.28 7.44 -0.93 275853 20.81 431 -124.00 16.20 5.05
500101 Arvind A1 10.00 357.05 355.05 359.10 348.65 352.30 -1.33 21317 75.13 894 22.79 404.95 271.55
542484 Arvind Fashn A1 4.00 438.90 441.05 442.30 433.75 436.40 -0.57 8258 36.15 419 -333.13 579.05 338.00
539301 Arvind Smart B 10.00 533.45 541.00 541.00 522.75 533.80 0.07 560 2.97 87 33.43 756.00 504.10
538716 Aryaman Cap. B 10.00 434.15 434.15 449.95 425.50 449.95 3.64 110 0.47 5 18.72 753.85 224.50
530245 Aryaman Fin. X 10.00 641.00 641.00 641.00 630.00 630.00 -1.72 152 0.96 16 23.14 1100.00 450.00
542176 Aryan Shares X 10.00 21.60 21.60 21.60 21.60 21.60 0.00 35 0.01 4 3.01 29.38 15.40
515030 Asahi (I) Gl A1 1.00 931.85 925.15 943.30 925.15 940.25 0.90 23749 222.32 714 78.68 1072.95 576.60
532853 Asahi Song.C B 10.00 210.35 214.00 220.00 210.00 220.00 4.59 1151 2.46 74 16.70 483.25 210.00
543943 Asarfi Hosp. M 10.00 163.00 163.00 163.00 161.50 161.50 -0.92 3000 4.87 3 19.46 221.00 72.90
543443 Ascensive Ed MS 1.00 18.34 15.41 18.30 15.41 16.90 -7.85 30000 5.07 3 153.64 23.00 9.68
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
527001 Ashapura Min A1 2.00 546.60 549.90 555.70 540.95 543.00 -0.66 30632 167.38 862 13.76 924.70 302.00
542579 Ashapuri Gol B 1.00 4.74 4.85 4.85 4.60 4.67 -1.48 681161 31.92 1117 8.65 8.27 4.50
519174 Ashiana Agro XT 10.00 11.00 10.45 10.45 10.45 10.45 -5.00 100 0.01 1 95.00 15.61 6.96
523716 Ashiana Hous B 2.00 323.35 318.55 332.50 318.55 326.30 0.91 3956 12.91 162 27.96 374.00 248.75
543766 Ashika Credi B 10.00 373.90 381.00 381.00 371.00 378.95 1.35 125376 474.68 299 174.63 688.40 285.80
514286 Ashima B 10.00 15.30 15.30 15.55 14.59 14.73 -3.73 7271 1.08 55 -27.79 36.32 14.59
512247 Ashirwad Cap X 1.00 2.63 2.68 2.70 2.61 2.65 0.76 45286 1.20 140 24.09 4.75 2.40
526847 Ashirwad Stl X 10.00 23.59 23.61 25.18 22.20 23.84 1.06 7518 1.78 76 13.10 37.20 22.08
530429 Ashish Poly. X 10.00 32.90 32.24 32.24 30.00 30.17 -8.30 456 0.14 26 143.67 50.31 26.15
541702 Ashnisha Ind XT 1.00 4.00 4.00 4.00 4.00 4.00 0.00 238200 9.53 127 400.00 4.95 2.57
507872 Ashnoor Text X 10.00 41.16 41.16 42.65 41.16 42.44 3.11 21 0.01 3 7.93 58.45 39.00
500477 Ashok Leylan A1 1.00 211.50 210.25 212.85 210.15 211.90 0.19 417723 883.70 3744 37.57 215.35 95.20
533271 Ashoka Build A1 5.00 137.85 137.90 141.55 136.70 138.80 0.69 70619 98.19 602 1.37 230.70 136.70
540923 Ashoka Metcs B 10.00 15.49 13.52 15.99 13.52 15.75 1.68 1328 0.20 36 4.32 21.11 13.00
531568 Ashutosh Pap X 10.00 7.10 7.45 7.45 7.45 7.45 4.93 2986 0.22 7 149.00 9.46 4.40
502015 ASI Inds. X 1.00 26.91 27.20 27.50 26.65 26.79 -0.45 20522 5.52 86 -3.67 39.95 23.17
530899 Asia Pack X 10.00 45.29 45.29 45.29 43.04 43.09 -4.86 50 0.02 2 25.80 123.90 43.04
530355 Asian Energy B 10.00 305.80 305.75 311.30 300.00 305.55 -0.08 4257 13.01 100 32.93 392.10 214.85
532888 Asian Granit B 10.00 73.59 72.41 75.20 72.37 72.98 -0.83 245486 181.08 995 32.73 78.78 39.58
533227 Asian Hot.(E B 10.00 152.15 160.70 160.70 160.70 160.70 5.62 110 0.18 60 -4.96 168.85 124.20
500023 Asian Hot.(N B 10.00 288.75 288.75 299.95 285.05 292.10 1.16 3436 10.01 127 -9.89 403.65 249.90
500820 Asian Paints A1 1.00 2415.70 2412.05 2421.45 2382.15 2395.00 -0.86 27587 661.10 14940 59.74 2985.50 2125.00
524434 Asian Petro X 10.00 8.55 8.95 9.00 8.40 8.46 -1.05 2005 0.17 31 120.86 11.20 7.00
531847 Asian Star B 10.00 626.10 628.05 628.05 575.00 618.00 -1.29 228 1.35 25 27.22 870.00 533.10
519532 Asian Tea X 10.00 9.90 9.70 10.25 9.70 9.85 -0.51 2979 0.29 38 -109.44 15.00 8.70
543927 Asian Ware X 10.00 36.90 32.05 38.90 32.05 36.45 -1.22 187 0.07 15 182.25 55.99 29.10
530723 Asit C Mehta X 10.00 120.00 125.90 125.90 115.00 117.45 -2.13 1667 1.99 27 -116.29 164.00 92.00
544022 Ask Automot. B 2.00 426.85 428.90 429.15 423.00 424.10 -0.64 1199 5.11 119 67.96 578.00 333.85
526433 ASM Tech. B 10.00 2416.80 2449.00 2449.00 2296.00 2307.65 -4.52 39700 925.87 3394 56.73 4595.55 1108.80
540788 Aspira Path X 10.00 60.50 60.00 60.00 57.05 57.08 -5.65 102 0.06 3 24.50 106.78 50.49
542911 Assam Entrad X 10.00 879.00 922.95 922.95 835.05 899.00 2.28 7 0.06 4 28.26 958.00 485.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507526 Asso.Alcohol B 10.00 817.00 801.05 824.25 793.00 801.65 -1.88 1445 11.66 221 17.43 1481.75 775.85
544183 Assoc.Coater M 10.00 112.90 107.26 107.26 107.26 107.26 -5.00 500 0.54 1 26.82 133.15 78.38
531168 Associat.Cer X 10.00 206.35 215.00 215.00 192.00 194.75 -5.62 502 1.01 24 23.27 264.00 170.65
544445 Asston Pharm M 10.00 82.00 82.00 82.00 76.01 80.00 -2.44 6000 4.79 6 50.00 126.00 75.20
512600 Astal Lab X 10.00 79.18 78.01 78.93 76.50 76.94 -2.83 3949 3.05 43 33.31 103.20 72.90
533138 Astec Life B 10.00 619.70 610.10 634.05 610.10 624.75 0.81 1446 9.06 55 -15.60 990.87 555.40
540975 Aster DM Hel A1 10.00 643.30 645.00 650.90 633.00 649.40 0.95 32739 211.32 1303 102.92 732.00 386.15
544409 Astonea Labs M 10.00 160.00 159.00 159.90 155.00 155.00 -3.13 11000 17.44 10 42.70 185.00 118.00
532493 Astra Micro A1 2.00 954.30 955.00 1000.60 954.35 992.10 3.96 37990 375.45 2596 58.70 1195.65 584.20
532830 Astral A1 1.00 1682.95 1686.95 1693.75 1669.20 1683.90 0.06 12176 204.77 1658 89.95 1693.75 1232.00
506820 Astrazeneca A1 2.00 8820.65 8899.85 8949.00 8813.05 8850.60 0.34 193 17.13 92 110.14 10653.05 6501.60
532340 Astro Bio Sy XT 10.00 4.77 4.54 4.99 4.54 4.89 2.52 79353 3.60 29 -489.00 6.11 2.30
544628 Astron Multi M 10.00 19.56 20.00 20.17 18.32 19.90 1.74 36000 7.02 13 7.40 50.40 17.03
540824 Astron Paper B 10.00 4.06 4.00 4.15 4.00 4.13 1.72 50 0.00 6 -0.73 21.00 3.82
543911 Atal RealTe. B 2.00 25.74 27.80 27.80 25.14 25.31 -1.67 9634 2.48 45 81.65 32.58 11.00
543236 Atam Valves B 10.00 64.31 64.70 65.95 62.17 62.17 -3.33 510 0.33 22 19.31 128.00 62.17
544417 Aten Papers M 10.00 21.30 21.20 21.20 21.20 21.20 -0.47 1200 0.25 1 7.85 90.00 21.20
530187 Atharv Ent. X 10.00 3.96 3.96 4.01 3.96 4.01 1.26 14480 0.58 14 33.42 5.80 2.52
517429 Athena Glob. X 10.00 77.40 77.38 77.38 74.50 74.76 -3.41 6245 4.71 29 -6.39 119.02 68.00
544397 Ather Energy B 1.00 706.80 706.95 710.00 686.25 700.25 -0.93 148329 1031.83 6909 -41.09 790.00 287.30
538713 Atishay X 10.00 181.20 181.00 184.00 176.00 178.75 -1.35 1339 2.37 65 25.39 219.00 117.00
544527 Atlanta Elec B 2.00 884.70 899.00 899.95 879.60 884.15 -0.06 2974 26.46 262 57.30 1093.50 712.00
532759 Atlantaa B 2.00 39.72 41.07 41.07 40.14 40.16 1.11 270 0.11 8 -23.35 73.17 27.50
505029 Atlas Cycles B 5.00 89.38 91.30 91.55 87.00 88.75 -0.70 181 0.16 17 87.01 162.85 77.00
500027 Atul A1 10.00 6539.40 6504.00 6600.00 6504.00 6536.10 -0.05 211 13.82 135 32.38 7793.00 4882.00
531795 Atul Auto B 5.00 477.35 470.05 523.50 470.05 503.15 5.40 124357 637.84 3707 40.35 554.20 381.70
500028 ATV Projects X 10.00 33.99 33.12 34.38 32.36 33.51 -1.41 21745 7.29 127 23.27 44.80 28.00
532090 Atvo Enterp. XT 1.00 19.99 19.49 19.99 19.49 19.51 -2.40 15855 3.12 58 975.50 23.16 10.65
540611 AU Small F.B A1 10.00 982.20 998.80 998.80 967.90 973.10 -0.93 97176 948.30 2790 31.46 1038.75 479.00
532668 Aurion.Sol. A1 10.00 896.90 920.00 920.00 862.05 864.40 -3.62 7174 63.22 681 24.10 1663.15 862.05
530233 Auro Labs. XT 10.00 289.85 288.90 300.00 288.00 296.55 2.31 5144 15.00 68 62.56 317.00 159.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524804 Aurobindo Ph A1 1.00 1214.00 1214.10 1250.85 1214.00 1222.00 0.66 222816 2744.99 4138 20.53 1278.00 994.35
539289 Aurum PropTe B 5.00 180.00 182.65 182.65 177.25 177.55 -1.36 4596 8.23 59 -58.21 226.80 148.10
509009 Ausom Enterp T 10.00 97.50 97.55 97.55 97.50 97.50 0.00 503 0.49 8 4.47 178.00 72.78
544505 Austere Syst M 10.00 49.21 49.00 49.00 47.00 48.00 -2.46 22000 10.54 11 12.53 79.31 43.80
522005 Austin Engg. X 10.00 116.35 120.90 120.90 116.00 118.75 2.06 333 0.40 26 9.12 206.50 103.00
539177 Authum Inv. A1 1.00 493.05 491.00 493.00 486.50 489.95 -0.63 15445 75.61 813 11.45 683.50 266.60
505010 Auto Axles B 10.00 2049.95 2060.00 2070.00 2014.10 2023.60 -1.29 600 12.26 121 19.55 2125.95 1533.15
505036 Auto Cor.Goa B 10.00 1702.05 1712.00 1712.00 1672.00 1672.95 -1.71 409 6.88 52 15.58 2349.00 936.00
531994 Auto Pins X 10.00 165.00 167.00 167.00 156.75 156.75 -5.00 333 0.52 8 233.96 270.10 96.00
520119 Auto.Stam&As B 10.00 457.40 460.45 460.85 451.25 452.75 -1.02 843 3.84 70 37.14 656.50 395.85
532797 Autoline Ind B 10.00 77.90 81.00 81.00 76.00 77.03 -1.12 4174 3.22 95 22.72 96.00 63.00
512277 Autoriders I XT 10.00 421.80 430.00 430.00 400.75 410.60 -2.66 1857 7.52 86 14.69 1031.00 49.39
540649 Avadh Sugar B 10.00 325.30 324.90 333.50 317.95 333.40 2.49 736 2.37 49 9.10 586.35 307.75
531310 Available Fi X 10.00 139.90 144.00 144.95 140.30 142.85 2.11 15271 21.88 246 1.22 248.35 137.50
543896 Avalon Tech A1 2.00 984.50 981.10 1028.25 981.10 1024.45 4.06 9664 97.75 612 71.19 1316.20 638.80
512149 Avance Tech. XT 1.00 1.14 1.14 1.17 1.11 1.14 0.00 5011612 57.64 2392 114.00 3.15 0.52
532406 Avantel Soft A1 2.00 144.05 144.00 148.40 144.00 146.25 1.53 69204 101.16 881 239.75 215.00 90.32
512573 Avanti Feeds A1 1.00 1355.10 1355.20 1359.55 1329.90 1336.10 -1.40 24425 327.30 1874 28.76 1489.45 582.00
543737 Aveer Foods X 10.00 523.95 523.95 523.95 511.00 514.40 -1.82 62 0.32 5 57.41 849.95 475.50
540376 Avenue Super A1 10.00 3886.20 3890.05 3893.05 3825.00 3867.00 -0.49 5588 215.69 1267 87.85 4916.30 3337.10
539807 AvenuesAI A1 1.00 17.29 17.29 17.44 16.75 16.83 -2.66 213632 36.17 741 23.38 21.13 12.61
543910 AVG Logistic B 10.00 143.40 142.90 150.00 142.90 149.10 3.97 3916 5.85 43 10.92 340.00 130.90
539288 AVI Polymers XT 10.00 18.09 18.99 18.99 18.99 18.99 4.98 30449 5.78 56 17.75 18.99 5.07
511589 Avonmore Cap B 1.00 15.52 15.20 15.30 14.90 14.90 -3.99 2280 0.34 49 18.17 23.99 14.18
543512 Avro India B 10.00 129.75 131.00 136.20 128.00 134.40 3.58 60491 81.57 492 210.00 202.25 107.85
519105 AVT Natural B 1.00 65.06 64.92 65.99 64.56 64.65 -0.63 638 0.41 20 17.24 83.50 51.00
544181 Awfis Space A1 10.00 298.20 295.70 305.95 295.60 297.50 -0.23 15141 45.58 521 36.19 718.00 292.00
543458 AWL Agri Bus A1 1.00 190.75 190.80 192.95 188.10 189.30 -0.76 130467 247.04 2829 26.18 291.25 188.10
513642 Axel Polymer X 10.00 45.49 45.71 45.71 45.71 45.71 0.48 100 0.05 3 23.44 60.00 27.72
532215 Axis Bank A1 2.00 1402.50 1401.05 1405.95 1386.15 1394.70 -0.56 341655 4765.02 21626 16.50 1418.30 992.00
533570 Axis Gold ET E 1.00 132.83 130.75 132.79 130.75 131.67 -0.87 34984 46.21 428 -- 149.95 68.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543853 Axis Sensex B 10.00 85.01 85.06 85.20 85.06 85.20 0.22 75 0.06 5 -- 105.32 73.88
532395 Axiscades Te B 5.00 1484.90 1498.00 1528.00 1465.35 1470.90 -0.94 6320 94.37 750 61.16 1778.55 662.25
544382 AxisN500V50 B 10.00 34.58 34.54 34.80 34.39 34.69 0.32 12296 4.26 47 -- 34.80 24.61
543348 AxisNHC ETF B 10.00 151.00 152.41 153.99 152.41 152.88 1.25 213 0.33 6 -- 156.00 128.47
543347 AxisNifIT B 100.00 336.75 337.00 337.00 334.02 334.51 -0.67 675 2.27 16 -- 433.50 329.03
542285 Axita Cotton T 1.00 9.07 8.71 9.09 8.62 8.62 -4.96 48409 4.26 227 -287.33 12.20 7.27
523850 Axtel Inds. X 10.00 371.75 380.00 384.90 335.00 343.50 -7.60 17371 61.31 585 22.41 550.00 335.00
544699 Aye Finance B 2.00 119.95 119.95 128.50 117.35 126.80 5.71 88330 107.68 1091 24.34 149.50 117.35
508933 AYM Syntex B 10.00 203.75 210.00 210.00 199.00 201.70 -1.01 1415 2.92 39 -2521.25 279.10 144.35
504731 Azad (I) Mob X 10.00 88.35 87.00 91.87 87.00 91.49 3.55 6999 6.16 78 481.53 176.80 85.00
544061 Azad Engg. A1 2.00 1734.90 1734.90 1760.00 1718.00 1731.30 -0.21 11965 208.12 837 1321.60 1899.00 1128.40
544177 Aztec Fluids M 10.00 97.00 95.00 99.00 95.00 99.00 2.06 6000 5.78 6 41.25 128.00 78.00