home > research channels > markets > equity market

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
A Companies Traded as on 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538351 A F Enterp. X 10.00 2.28 2.17 2.17 2.17 2.17 -4.82 1051 0.02 3 0.46 4.18 0.76
539620 A Infrastr. X 5.00 24.60 24.50 24.50 24.50 24.50 -0.41 1 0.00 1 12.31 54.25 16.00
500009 A Sarabhai X 10.00 12.37 12.11 12.90 12.06 12.44 0.57 12221 1.55 36 20.73 17.28 9.03
540697 A&M Febcon M 10.00 9.30 9.30 9.30 8.61 8.99 -3.33 24000 2.15 3 18.35 11.00 3.68
542012 A-1 Acid M 10.00 57.50 56.00 56.00 56.00 56.00 -2.61 2000 1.12 1 22.58 64.00 48.00
532974 A.Birla Mone B 1.00 33.25 32.80 33.20 32.35 32.50 -2.26 4052 1.32 33 19.23 67.90 31.00
533292 A2Z Infra En B 10.00 9.93 10.00 10.14 9.80 9.91 -0.20 58367 5.83 77 1.37 22.80 8.20
538812 Aanchal Ispt B 10.00 11.81 11.40 12.05 10.50 11.17 -5.42 272598 30.39 227 8.34 17.50 7.70
524412 Aarey Drugs X 10.00 14.65 14.20 15.50 13.70 13.95 -4.78 31372 4.48 184 4.98 45.80 13.70
524348 Aarti Drugs B 10.00 460.95 451.00 461.45 451.00 459.35 -0.35 859 3.90 72 12.05 705.00 419.30
524208 Aarti Inds. A1 5.00 1735.80 1760.00 1760.00 1584.65 1590.60 -8.37 14914 243.04 2423 26.78 1899.00 1106.10
514274 Aarvee Denim B 10.00 14.40 14.00 14.40 14.00 14.40 0.00 512 0.07 31 -1.38 35.80 14.00
541988 Aavas Financ B 10.00 1562.85 1577.65 1604.70 1569.65 1595.45 2.09 2045 32.47 211 134.18 1604.70 611.50
539528 Aayush Food X 10.00 23.15 24.00 24.00 24.00 24.00 3.67 333 0.08 8 19.51 58.80 16.25
540691 AB Capital A1 10.00 88.15 88.00 88.85 86.50 87.75 -0.45 67454 59.11 740 20.60 145.50 77.55
541092 AB Resurg-6G B 10.00 6.86 6.70 7.11 6.70 6.89 0.44 1968 0.14 5 -- 9.77 6.70
523204 Aban Offshor B 2.00 25.30 25.10 25.50 25.05 25.10 -0.79 17118 4.32 142 -0.03 122.10 24.25
512165 ABans Enterp XT 10.00 45.30 45.30 47.30 43.05 46.00 1.55 998 0.45 11 45.54 52.25 10.52
500002 ABB India A1 2.00 1349.95 1365.00 1367.40 1338.55 1359.75 0.73 9277 126.07 448 52.12 1669.00 1191.00
500488 Abbott (I) A1 10.00 9165.25 9124.95 9226.55 9100.00 9136.30 -0.32 562 51.56 176 40.04 9400.00 6900.00
513119 ABC Gas Intl XT 10.00 10.72 10.19 10.72 10.19 10.72 0.00 35 0.00 2 16.24 24.40 10.19
520123 ABC India X 10.00 47.95 44.70 50.90 44.70 50.90 6.15 21 0.01 3 2.93 77.95 38.25
531161 ABM Knowledg X 5.00 43.00 47.90 47.90 44.00 47.45 10.35 258 0.12 11 7.04 98.90 42.40
500410 ACC A1 10.00 1596.20 1593.70 1594.45 1571.00 1590.50 -0.36 12083 191.42 797 17.14 1768.40 1322.20
517494 Accel X 2.00 6.13 6.80 6.80 6.01 6.01 -1.96 613 0.04 11 -24.04 10.92 4.35
532268 Accelya Sol. B 10.00 771.00 756.10 770.90 756.10 770.90 -0.01 410 3.12 27 11.29 1088.00 741.00
530043 Acknit Inds X 10.00 54.90 51.05 56.45 51.05 52.80 -3.83 871 0.46 17 3.87 174.00 51.05
539391 Acme Resourc X 10.00 11.95 11.95 11.95 11.95 11.95 0.00 112 0.01 4 -3.22 16.48 9.20
513149 Acrow (I) X 10.00 88.20 92.60 92.60 92.60 92.60 4.99 5 0.00 1 28.23 194.25 88.20
524091 Acrysil X 2.00 98.75 99.65 102.10 96.00 101.60 2.89 107505 106.89 83 14.11 137.00 85.10
532762 Action Const B 2.00 65.65 66.20 66.20 63.10 63.75 -2.89 6864 4.44 72 14.55 144.40 63.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511359 Ad-Manum Fin X 10.00 11.60 11.20 12.00 11.20 12.00 3.45 836 0.09 7 -15.00 31.80 11.20
512599 Adani Enterp A1 1.00 130.65 129.50 134.00 128.30 132.75 1.61 195365 257.49 1413 13.81 236.70 113.00
542066 Adani Gas B 1.00 153.50 153.50 155.00 151.70 153.20 -0.20 25834 39.56 605 66.61 184.25 70.20
541450 Adani Green A1 10.00 46.60 46.30 47.60 45.75 46.80 0.43 33478 15.68 255 -14.81 62.70 29.15
532921 Adani Ports A1 2.00 358.80 357.95 358.10 350.00 357.35 -0.40 76637 272.80 1205 17.12 430.00 293.95
533096 Adani Power A1 10.00 59.15 58.90 59.60 58.05 59.35 0.34 751189 443.68 1078 -53.95 68.75 21.10
539254 Adani Trans. A1 10.00 211.25 208.75 214.20 208.10 209.95 -0.62 2240 4.71 160 37.90 256.30 141.35
523411 ADC (I) Com. X 10.00 160.00 159.95 160.00 154.00 160.00 0.00 769 1.22 16 14.55 251.00 151.00
519183 ADF Foods B 10.00 256.65 250.50 258.95 250.50 258.70 0.80 332 0.85 60 18.67 305.00 193.00
538365 Adhunik Inds B 10.00 86.85 87.00 90.25 85.90 89.65 3.22 1901 1.66 49 110.68 97.00 37.20
532727 Adhunik Metl B 10.00 1.23 1.20 1.20 1.17 1.17 -4.88 2821 0.03 8 -0.02 3.72 1.06
535755 Aditya Bir.F A1 10.00 196.70 194.15 194.40 187.70 189.00 -3.91 40976 78.19 1016 43.35 236.45 161.20
513513 Aditya Ispat X 10.00 4.00 3.81 3.81 3.81 3.81 -4.75 1000 0.04 1 4.65 7.75 3.81
539056 Adlabs Ent. B 10.00 3.81 3.80 4.00 3.65 3.91 2.62 37573 1.49 60 -0.10 38.50 3.58
530431 Ador Fontech X 2.00 100.15 103.50 103.50 97.60 97.90 -2.25 4549 4.51 61 15.39 134.90 97.60
523120 Ador Multipr XT 10.00 39.90 39.80 41.85 39.80 41.85 4.89 450 0.18 4 -11.82 49.75 25.75
517041 Ador Welding B 10.00 287.05 287.00 290.10 283.20 290.10 1.06 21 0.06 4 16.42 424.95 283.20
532172 Adroit Info. B 10.00 11.00 11.70 11.70 11.65 11.65 5.91 41 0.00 2 -582.50 32.75 9.00
534612 Advance Metr X 5.00 17.55 17.55 17.55 17.50 17.55 0.00 200 0.04 2 -12.72 35.50 15.55
539982 Advance Synt B 10.00 18.95 22.65 22.65 16.15 19.85 4.75 553 0.09 6 36.09 45.40 13.65
540025 Advanced Enz A1 2.00 153.30 154.35 154.40 150.55 151.15 -1.40 1709 2.59 81 14.59 229.45 145.00
523269 Advani Hotel B 2.00 55.05 52.15 54.10 52.15 54.05 -1.82 159 0.09 10 23.30 78.35 42.00
531686 Advik Lab. X 10.00 0.92 0.88 0.88 0.88 0.88 -4.35 3192 0.03 4 -0.92 4.00 0.88
541152 Advitiya Trd M 10.00 75.00 75.00 75.00 75.00 75.00 0.00 4000 3.00 1 -1500.00 75.10 13.45
500003 Aegis Logis. A1 1.00 196.70 194.45 199.90 192.55 199.00 1.17 3876 7.60 149 29.84 241.00 170.30
542752 Affle B 10.00 835.35 825.50 833.75 792.30 809.85 -3.05 7644 62.42 710 42.29 958.30 751.05
541402 Affordable R M 10.00 69.60 70.00 70.00 70.00 70.00 0.57 4800 3.36 2 17.99 118.00 68.00
531921 Agarwal Indl B 10.00 117.95 128.00 129.70 124.00 127.10 7.76 3133 4.05 186 9.69 325.00 97.25
500463 AGC Networks B 10.00 76.10 78.00 91.30 78.00 91.30 19.97 810 0.73 20 -3.82 126.70 46.00
539042 AGI Infra T 10.00 49.00 47.05 48.00 47.00 48.00 -2.04 2034 0.96 8 5.29 123.50 45.15
537292 Agri-Tech B 10.00 48.10 47.50 50.35 47.00 48.20 0.21 4391 2.14 63 -178.52 87.95 46.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500215 Agro Tech Fd B 10.00 484.20 478.05 491.00 476.95 481.80 -0.50 1771 8.53 16 34.12 685.70 451.00
532811 Ahluwalia Co B 2.00 277.45 266.75 285.00 266.75 281.45 1.44 125 0.35 18 17.63 385.00 243.60
532806 AI Champdany XT 5.00 8.90 8.50 9.34 8.50 8.50 -4.49 469 0.04 8 16.35 23.60 7.41
532683 AIA Engineer A1 2.00 1700.60 1652.10 1666.65 1648.00 1650.85 -2.93 122 2.01 27 28.48 2026.00 1459.50
524288 Aimco Pest. X 10.00 96.40 91.00 97.95 81.00 94.60 -1.87 2669 2.53 33 10.24 156.00 75.45
532975 Aishwarya Te Z 5.00 1.57 1.58 1.58 1.58 1.58 0.64 350 0.01 2 -0.20 3.22 1.52
532331 Ajanta Pharm A1 2.00 981.15 974.50 1009.75 962.20 996.45 1.56 9790 96.83 572 21.96 1294.10 840.00
519216 Ajanta Soya XT 10.00 23.00 23.00 24.15 23.00 23.05 0.22 1270 0.30 9 16.35 38.90 16.30
513349 Ajmera Realt B 10.00 122.00 122.90 122.90 118.55 119.55 -2.01 707 0.85 55 5.80 234.00 108.95
530499 AK Capital X 10.00 276.00 270.10 275.00 270.10 275.00 -0.36 40 0.11 3 7.62 479.00 267.14
539300 AK Spintex X 10.00 17.00 16.25 16.25 16.25 16.25 -4.41 3 0.00 1 5.89 43.80 16.25
530621 Akar Auto In X 5.00 20.70 20.70 22.35 19.25 19.45 -6.04 460 0.09 9 4.27 52.60 17.20
538778 Akashdeep Me XT 10.00 35.00 34.85 34.90 34.85 34.90 -0.29 40150 13.99 5 35.98 51.65 33.40
539017 Akme Star HF B 10.00 41.00 41.00 45.00 36.30 41.75 1.83 454 0.18 16 10.71 98.00 35.00
532351 Aksh Optifib B 5.00 8.23 7.90 8.19 7.51 7.85 -4.62 37446 2.96 88 9.02 33.00 7.51
524598 Aksharchem B 10.00 220.00 216.95 217.20 208.10 209.90 -4.59 256 0.54 18 7.54 549.00 206.60
500710 Akzo Nobel A1 10.00 1715.15 1724.00 1730.95 1703.05 1705.30 -0.57 217 3.72 54 34.58 1861.80 1471.00
531082 Alankit B 1.00 20.15 19.80 20.10 19.50 19.65 -2.48 77129 15.24 264 21.36 40.50 16.95
524075 Albert David B 10.00 382.45 379.10 384.00 373.50 377.15 -1.39 594 2.25 22 7.66 854.75 331.00
526707 Alchemist T 10.00 1.05 1.00 1.00 1.00 1.00 -4.76 599 0.01 1 -0.02 6.10 1.00
506235 Alembic B 2.00 47.90 47.10 50.50 46.60 50.20 4.80 103019 51.15 382 33.47 56.25 38.54
533573 Alembic Phar A1 2.00 523.25 520.95 525.80 512.00 513.70 -1.83 672 3.48 97 15.68 664.00 435.10
511463 Alexander St XT 10.00 13.65 13.01 13.90 12.99 13.74 0.66 62435 8.35 89 152.67 24.25 11.02
517546 Alfa Transfo X 10.00 18.95 18.50 18.50 18.50 18.50 -2.37 250 0.05 2 -9.20 38.00 18.50
505216 Alfred Herb. X 10.00 557.90 520.25 578.95 512.65 537.00 -3.75 185 0.96 9 13.92 878.00 510.00
531147 Alicon Cast. B 5.00 391.20 393.95 405.00 389.45 399.10 2.02 53 0.21 19 11.90 749.90 343.00
533029 Alkali Metal B 10.00 40.25 41.70 41.80 40.35 41.30 2.61 350 0.15 10 13.11 75.65 34.05
539523 Alkem Labora A1 2.00 1767.30 1779.55 1779.80 1754.15 1758.90 -0.48 147 2.60 32 25.78 2265.00 1660.35
506767 Alkyl Amines B 5.00 766.50 747.00 754.00 734.00 746.90 -2.56 1809 13.50 94 15.06 910.00 525.00
532480 Allahabad Bk A1 10.00 36.30 37.65 37.65 35.80 36.15 -0.41 77127 27.94 305 -2.15 58.80 33.25
532749 Allcargo Log B 2.00 94.45 94.40 97.00 94.15 94.65 0.21 2580 2.46 63 9.14 126.00 89.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534064 Alliance I.M Z 10.00 44.85 42.65 42.65 42.65 42.65 -4.91 10 0.00 1 -0.29 148.00 42.65
532875 Allied Digit B 5.00 15.43 15.62 15.80 13.82 14.39 -6.74 35956 5.39 188 3.74 19.39 9.25
532633 Allsec Tech. B 10.00 270.50 290.00 290.00 275.10 281.00 3.88 13 0.04 4 22.02 326.95 151.10
521070 Alok Inds. B 10.00 3.09 3.09 3.28 2.96 2.98 -3.56 1572086 47.28 330 0.18 5.91 2.66
532878 Alpa Lab. B 10.00 15.60 15.90 15.90 15.30 15.40 -1.28 4125 0.64 32 11.85 33.85 14.00
526397 Alphageo (I) B 10.00 203.40 205.00 210.50 195.50 202.95 -0.22 10893 22.22 430 2.84 702.00 153.10
526519 Alpine Hsg. X 10.00 11.10 10.55 11.44 10.55 11.44 3.06 327 0.03 8 6.50 26.85 9.11
538423 Alps Motor F XT 1.00 0.31 0.30 0.32 0.30 0.30 -3.23 30345 0.09 21 -0.83 4.43 0.28
524634 Alufluoride X 10.00 109.90 113.00 113.00 107.00 107.45 -2.23 8360 9.10 142 8.98 199.00 82.15
506597 Amal X 10.00 126.65 125.05 130.80 120.30 124.20 -1.93 9192 11.59 79 15.02 180.00 90.00
500008 Amara Raja B A1 1.00 628.45 628.10 628.10 612.05 618.35 -1.61 9082 56.10 327 20.65 907.75 572.60
521097 Amarjothi Sp X 10.00 64.40 63.00 63.25 62.00 62.75 -2.56 2106 1.32 23 2.36 122.70 60.20
539196 Amba Enterp. X 5.00 9.50 9.50 9.90 9.50 9.50 0.00 5153 0.50 14 11.73 47.90 7.20
540902 Amber Enterp B 10.00 813.05 811.10 857.20 802.75 851.40 4.72 1302 10.86 139 95.99 1121.00 621.05
531978 Ambika Cotto B 10.00 875.70 880.00 880.00 835.00 844.50 -3.56 616 5.22 170 8.03 1322.95 835.00
539223 Ambition Mic B 10.00 10.13 10.00 10.63 9.80 10.61 4.74 26946 2.80 94 13.60 36.70 9.00
500425 Ambuja Cemen A1 2.00 213.90 213.00 215.00 209.95 213.95 0.02 54549 115.84 994 17.84 245.25 188.50
530133 Amco India X 10.00 12.40 13.00 13.02 13.00 13.02 5.00 466 0.06 8 9.72 41.40 11.75
532828 AMD Inds B 10.00 17.04 19.65 20.44 18.55 20.44 19.95 42570 8.60 222 9.25 28.75 12.00
513117 Amforge Inds X 2.00 0.88 0.85 0.85 0.85 0.85 -3.41 4 0.00 1 17.00 3.40 0.75
506248 Amines&Plast X 2.00 30.75 30.50 31.05 29.60 30.95 0.65 9926 3.04 70 8.60 53.30 26.10
531557 Amit Secur. XT 10.00 4.28 4.28 4.28 4.28 4.28 0.00 2 0.00 2 -53.50 4.51 4.28
500343 AMJ Land Hol B 2.00 19.40 18.70 18.70 17.25 17.80 -8.25 630 0.11 15 16.95 29.00 14.10
526241 Amrapali Ind X 5.00 3.60 3.48 3.48 3.48 3.48 -3.33 2 0.00 1 -58.00 6.39 3.05
590006 Amrutanjan B 1.00 293.55 292.50 296.40 286.70 291.80 -0.60 6436 18.68 167 33.62 359.90 236.05
515055 Anant Raj B 2.00 26.25 25.70 26.50 25.70 26.20 -0.19 16885 4.42 292 10.52 53.70 25.65
532418 Andhra Bank A1 10.00 19.10 18.55 19.30 18.55 19.15 0.26 25934 4.97 151 -2.61 35.70 18.55
532141 Andhra Cem. B 10.00 1.80 1.76 1.85 1.71 1.81 0.56 87078 1.54 73 -0.29 9.00 1.71
500012 Andhra Petro X 10.00 40.75 41.25 41.25 40.10 40.65 -0.25 14209 5.74 130 6.61 99.40 39.20
590062 Andhra Sugar B 10.00 295.90 294.00 294.55 289.05 291.15 -1.61 427 1.25 25 4.76 486.00 260.00
526173 Andrew Yule B 2.00 12.07 12.05 12.29 11.71 12.19 0.99 10190 1.24 51 50.79 27.30 11.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531252 Aneri Fincap XT 10.00 5.25 5.51 5.51 5.51 5.51 4.95 360 0.02 1 -0.10 6.28 3.76
540694 ANG Lifesci. M 10.00 34.05 35.75 35.80 35.75 35.80 5.14 3200 1.14 2 6.35 72.00 29.25
541006 Angel Fibers M 10.00 9.70 9.65 9.65 9.65 9.65 -0.52 4000 0.39 1 7.78 34.00 8.20
519383 Anik Inds. B 10.00 8.55 8.35 9.00 7.82 8.50 -0.58 3251 0.27 40 -1.55 32.85 7.71
518091 Anjani Portl B 10.00 158.15 153.00 157.35 153.00 153.60 -2.88 517 0.80 8 11.52 192.00 92.00
531223 Anjani Synth X 10.00 14.00 11.60 13.99 11.60 13.99 -0.07 414 0.05 7 6.66 23.00 9.70
523007 Ansal Build. X 10.00 30.95 36.95 37.10 32.50 37.10 19.87 11719 4.33 76 4.99 64.95 21.05
507828 Ansal Hsg. B 10.00 4.31 4.30 4.30 3.52 4.12 -4.41 7158 0.29 43 -2.18 17.55 3.52
500013 Ansal Proper B 5.00 3.91 3.90 4.08 3.86 4.05 3.58 14117 0.57 69 -0.37 16.95 3.70
506260 Anuh Pharma X 5.00 126.90 121.70 131.05 120.60 123.05 -3.03 4016 4.95 77 13.10 189.80 101.25
542460 Anup Engg. B 10.00 436.75 432.15 435.20 425.10 428.20 -1.96 734 3.15 32 10.29 679.90 351.40
532259 Apar Inds. B 10.00 532.30 549.95 549.95 532.60 540.70 1.58 509 2.75 81 13.95 702.00 459.30
523694 Apcotex Inds B 2.00 211.55 212.50 215.45 207.65 210.75 -0.38 1097 2.35 24 29.15 267.50 171.60
540692 Apex Frozen B 10.00 218.40 221.05 222.85 216.00 217.35 -0.48 4464 9.78 335 14.19 483.10 207.00
533758 APL Apollo A1 10.00 1269.35 1262.65 1350.00 1260.00 1322.40 4.18 2035 26.77 338 20.96 1739.00 1009.05
523537 APM Inds. X 2.00 19.75 20.95 20.95 19.50 19.55 -1.01 1120 0.22 6 4.22 56.70 17.50
512437 Apollo Finve X 10.00 40.55 38.95 42.55 38.95 39.85 -1.73 282 0.11 3 9.67 94.50 38.95
508869 Apollo Hosp. A1 5.00 1358.30 1363.00 1487.90 1362.75 1471.25 8.32 208010 2975.51 7667 63.58 1487.90 997.50
540879 Apollo Micro B 10.00 85.80 83.60 85.25 80.60 82.25 -4.14 3105 2.57 169 6.06 166.45 80.60
531761 Apollo Pipes X 10.00 363.95 355.00 374.95 355.00 360.00 -1.09 3788 13.80 64 55.81 564.90 315.00
538566 Apollo Trico X 2.00 201.00 204.95 204.95 199.00 200.80 -0.10 14722 29.54 99 125.50 214.90 107.00
500877 Apollo Tyres A1 1.00 162.95 162.25 166.45 162.00 164.30 0.83 272368 447.69 1451 16.50 269.00 144.05
539545 Apoorva Leas X 10.00 20.40 21.10 21.10 21.10 21.10 3.43 10 0.00 1 8.94 34.00 3.36
500014 Apple Fin. XT 10.00 1.43 1.43 1.45 1.40 1.40 -2.10 5698 0.08 19 7.00 3.20 1.13
532475 Aptech B 10.00 129.25 127.10 127.90 125.50 126.40 -2.21 7727 9.80 218 28.40 247.00 111.80
540135 ARC Finance XT 10.00 1.21 1.21 1.27 1.21 1.27 4.96 3026 0.04 5 -2.31 4.00 0.61
520121 Arcee Inds. XT 10.00 2.64 2.77 2.77 2.77 2.77 4.92 638 0.02 2 138.50 2.77 1.52
532994 Archidply In B 10.00 26.20 25.30 25.65 25.10 25.50 -2.67 2007 0.51 12 15.84 65.00 20.05
532212 Archies B 2.00 17.60 18.10 18.10 17.55 17.60 0.00 1409 0.25 26 -53.33 40.00 15.45
524640 Archit Org. X 10.00 9.53 10.45 10.48 10.00 10.27 7.76 3840 0.40 16 -6.19 37.90 7.20
532914 Arcotech B 2.00 2.32 2.26 2.35 2.26 2.26 -2.59 1086 0.02 3 -0.19 17.11 2.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539151 Arfin X 10.00 60.00 58.00 63.00 55.00 55.15 -8.08 3839 2.24 30 20.66 283.00 55.00
532935 Aries Agro B 10.00 57.20 56.90 56.90 53.00 53.65 -6.21 52013 28.16 157 6.87 130.65 41.85
511605 Arihant Cap. X 5.00 45.65 48.95 48.95 42.75 45.90 0.55 12390 5.68 40 5.22 92.85 38.75
531381 Arihant Foun B 10.00 16.95 15.50 15.50 15.50 15.50 -8.55 12 0.00 3 9.06 41.50 15.50
506194 Arihant Supe B 10.00 34.20 33.60 34.60 33.60 34.60 1.17 39 0.01 4 15.04 73.95 31.75
531179 Arman Finl.S B 10.00 365.00 365.00 365.00 362.95 362.95 -0.56 102 0.37 2 11.83 444.95 264.95
537069 Arnold Hold X 2.00 6.40 6.41 6.85 6.41 6.42 0.31 5514 0.36 10 321.00 17.77 5.53
513729 Aro Granite B 10.00 35.35 35.20 37.90 35.20 36.80 4.10 2411 0.89 37 5.33 64.00 29.60
516064 Arrow Greent T 10.00 47.85 46.05 49.00 46.05 49.00 2.40 3021 1.46 16 -3.73 180.40 45.65
533068 Arrow Text. B 10.00 11.49 10.13 11.40 10.13 10.46 -8.96 3880 0.40 12 40.23 32.00 9.40
506074 Arshiya B 2.00 20.50 20.65 21.50 20.05 20.90 1.95 1611 0.33 24 -1.86 51.85 14.65
533163 ARSS Infrast B 10.00 27.45 28.10 28.80 28.10 28.75 4.74 2399 0.68 23 -65.34 63.00 20.65
531297 Artefact Pro X 10.00 27.50 28.85 28.85 26.15 28.55 3.82 104 0.03 12 11.95 54.10 21.35
542670 Artemis Elec M 10.00 90.00 89.50 89.65 89.50 89.55 -0.50 10000 8.95 3 23.20 111.00 64.15
540616 Artemis Gl.L B 2.00 44.10 47.50 47.50 47.50 47.50 7.71 33 0.02 5 14.98 88.90 42.05
522134 Artson Engg. XT 1.00 34.10 35.70 35.70 32.85 34.15 0.15 9113 3.12 46 92.30 73.00 29.05
500101 Arvind A1 10.00 51.20 50.85 51.30 49.25 50.90 -0.59 285528 144.28 889 6.90 413.25 49.25
542484 Arvind Fashn B 4.00 507.05 497.00 503.00 487.90 494.90 -2.40 599 2.94 83 54.32 1084.80 465.00
539301 Arvind Smart B 10.00 88.75 88.95 90.00 87.75 89.00 0.28 498 0.44 16 9.87 162.90 76.00
530245 Aryaman Fin. X 10.00 41.25 42.00 42.00 42.00 42.00 1.82 5 0.00 1 71.19 63.00 40.00
515030 Asahi (I) Gl A1 1.00 188.00 190.70 197.00 190.50 195.15 3.80 671 1.31 51 25.75 367.00 185.00
532853 Asahi Song.C B 10.00 124.80 120.85 127.25 120.85 123.10 -1.36 165 0.21 5 9.02 306.39 105.00
527001 Ashapura Min T 2.00 27.40 28.75 28.75 28.75 28.75 4.93 5659 1.63 28 -0.68 51.85 16.35
540024 Ashari Agen. XT 10.00 18.15 18.15 18.30 18.00 18.25 0.55 9709 1.77 45 -3.56 33.70 5.32
519174 Ashiana Agro XT 10.00 0.57 0.55 0.55 0.55 0.55 -3.51 25 0.00 1 -6.11 2.50 0.55
523716 Ashiana Hous B 2.00 110.50 108.00 110.35 106.45 107.85 -2.40 3600 3.89 76 80.49 153.70 104.00
590122 Ashika Credi X 10.00 37.50 37.25 37.50 36.70 37.30 -0.53 90204 33.68 187 3.45 38.54 35.05
514286 Ashima B 10.00 7.35 7.99 7.99 7.00 7.01 -4.63 9536 0.68 41 -12.09 22.60 6.25
512247 Ashirwad Cap X 1.00 3.23 3.27 3.27 3.18 3.23 0.00 78229 2.53 34 19.00 3.88 2.70
526847 Ashirwad Stl X 10.00 7.13 6.80 7.48 6.78 7.48 4.91 1156 0.08 4 1.28 11.70 6.58
507872 Ashnoor Text XT 10.00 15.04 14.70 15.04 14.70 15.04 0.00 110 0.02 8 4.27 24.35 11.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524594 Ashok Alco-C X 10.00 19.25 20.95 20.95 18.00 20.15 4.68 2569 0.52 74 3.20 107.70 18.00
500477 Ashok Leylan A1 1.00 62.45 62.45 64.50 61.40 63.70 2.00 1402203 885.53 3609 10.44 135.10 60.30
533271 Ashoka Build A1 5.00 118.80 120.70 120.70 117.30 118.60 -0.17 4498 5.33 123 57.02 155.00 93.15
502015 ASI Inds. X 1.00 10.89 10.92 11.00 9.21 10.10 -7.25 12633 1.30 56 4.57 25.80 9.21
532888 Asian Granit B 10.00 223.10 220.10 224.45 216.40 222.50 -0.27 11361 24.91 1162 25.63 273.39 130.00
533227 Asian Hot.(E B 10.00 174.30 168.00 173.65 164.00 170.00 -2.47 384 0.65 37 14.64 296.35 152.15
500023 Asian Hot.(N B 10.00 87.35 85.00 87.80 85.00 85.00 -2.69 644 0.55 17 -5.54 235.00 85.00
533221 Asian Hot.(W B 10.00 281.30 256.05 256.05 255.00 255.00 -9.35 4 0.01 3 4.99 400.00 240.00
530355 Asian Oilfie X 10.00 80.10 78.05 79.00 77.50 78.30 -2.25 9450 7.40 30 -261.00 125.00 61.10
500820 Asian Paints A1 1.00 1569.15 1568.00 1600.00 1561.00 1597.00 1.77 45123 714.19 2294 67.87 1600.00 1119.60
519532 Asian Tea X 10.00 11.00 11.00 11.00 11.00 11.00 0.00 1 0.00 1 6.75 12.33 7.02
526433 ASM Tech. X 10.00 92.15 86.05 91.80 85.90 88.40 -4.07 2663 2.33 39 17.68 143.80 85.90
500024 Assam Co.(I) T 1.00 1.02 1.00 1.05 1.00 1.00 -1.96 23693 0.24 27 -0.30 5.05 0.95
507526 Asso.Alcohol X 10.00 155.20 155.20 162.80 151.20 157.15 1.26 18750 29.30 231 26.55 353.90 133.05
533138 Astec Life B 10.00 360.10 363.00 364.00 360.05 360.10 0.00 154 0.56 14 21.26 716.50 305.00
540975 Aster DM Hel B 10.00 120.70 121.30 123.90 120.80 122.85 1.78 18158 22.05 83 18.28 188.00 109.70
532493 Astra Micro B 2.00 79.35 75.15 77.25 75.15 75.45 -4.91 11047 8.41 193 -235.78 105.20 71.00
532830 Astral Polyt A1 1.00 1204.40 1210.00 1217.65 1191.15 1209.50 0.42 848 10.25 214 70.40 1379.00 814.60
506820 Astrazeneca A1 2.00 1682.70 1696.35 1748.35 1683.70 1708.40 1.53 1132 19.41 315 61.41 2398.55 1306.80
540824 Astron Paper B 10.00 89.30 91.50 92.00 87.70 90.50 1.34 70327 63.09 775 14.93 134.50 78.55
511144 Asya Info XT 10.00 5.23 5.23 5.49 4.97 5.49 4.97 1172 0.06 6 39.21 19.20 3.10
517429 Athena Glob. XT 10.00 43.35 45.40 45.40 45.40 45.40 4.73 10 0.00 1 -41.65 50.05 18.55
538713 Atishay X 10.00 55.20 59.00 59.00 48.00 49.90 -9.60 657 0.34 23 12.70 97.00 46.10
532759 Atlanta B 2.00 7.26 7.35 7.35 7.11 7.34 1.10 1043 0.08 15 183.50 40.20 7.11
505029 Atlas Cycles T 5.00 39.75 39.30 39.30 38.25 38.60 -2.89 1448 0.56 15 -1.54 151.70 32.95
514394 Atlas Jewell B 10.00 14.25 14.30 14.50 14.00 14.50 1.75 49237 7.08 124 -60.42 433.95 14.00
511427 ATN Intnl. T 4.00 0.20 0.19 0.19 0.19 0.19 -5.00 20000 0.04 3 -3.17 0.23 0.19
500027 Atul A1 10.00 3618.75 3679.00 3679.00 3560.00 3570.35 -1.34 1040 37.28 278 22.33 4160.00 2830.00
531795 Atul Auto B 5.00 210.95 210.90 214.55 206.15 212.60 0.78 1714 3.63 67 8.63 421.00 206.15
500028 ATV Projects XT 10.00 3.81 3.81 3.81 3.65 3.81 0.00 775 0.03 8 -5.95 10.47 3.05
540611 AU Small F.B A1 10.00 694.95 695.00 699.00 682.55 697.10 0.31 4387 30.53 413 41.15 745.00 502.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532459 Aunde Faze T X 10.00 12.60 12.20 13.20 12.20 12.95 2.78 1035 0.13 7 -1.23 43.95 12.20
532668 Aurion.Sol. B 10.00 91.60 92.70 94.80 91.95 93.20 1.75 2038 1.90 152 3.84 199.75 91.00
530233 Auro Labs. X 10.00 54.25 54.25 57.90 54.25 57.80 6.54 458 0.26 6 7.41 84.00 44.45
524804 Aurobindo Ph A1 1.00 605.55 605.55 611.20 595.60 602.15 -0.56 61399 369.23 1791 13.86 838.00 537.00
509009 Ausom Enterp B 10.00 33.40 36.25 36.25 32.50 33.90 1.50 17 0.01 6 4.63 75.85 29.65
522005 Austin Engg. X 10.00 41.90 41.90 43.45 39.70 42.90 2.39 1858 0.77 21 -4.98 92.45 39.15
505010 Auto Axles B 10.00 776.50 777.90 830.00 770.25 816.45 5.14 1803 14.38 177 10.53 1552.40 760.00
505036 Auto Cor.Goa X 10.00 467.50 463.00 495.00 463.00 487.85 4.35 624 3.00 28 14.89 898.00 441.00
520119 Auto.Stam&As B 10.00 31.55 32.60 34.00 32.05 32.45 2.85 198 0.07 9 -3.17 88.00 30.60
532797 Autoline Ind B 10.00 37.35 39.90 39.90 36.20 37.40 0.13 10054 3.79 35 -18.16 73.50 34.10
500029 Autolite B 10.00 24.35 24.50 24.50 24.50 24.50 0.62 100 0.02 1 74.24 60.50 19.65
540649 Avadh Sugar B 10.00 223.90 219.90 231.65 212.60 223.80 -0.04 6963 15.66 515 4.07 381.20 170.00
532406 Avantel Soft X 10.00 203.10 203.30 206.90 200.00 200.70 -1.18 1964 3.95 30 9.63 315.00 179.00
512573 Avanti Feeds A1 1.00 302.20 299.00 306.00 297.30 302.70 0.17 22687 68.62 845 14.67 495.00 290.95
540376 Avenue Super A1 10.00 1490.45 1492.05 1499.90 1472.35 1488.75 -0.11 67787 1005.77 3227 291.34 1696.15 1126.95
531541 Avon Lifesci Z 10.00 2.22 2.22 2.22 2.12 2.12 -4.50 850 0.02 11 -0.21 8.90 2.12
511589 Avonmore Cap X 10.00 9.60 10.05 11.30 9.06 10.46 8.96 1385 0.15 45 2.16 25.95 9.06
519105 AVT Natural B 1.00 19.05 19.25 20.35 19.00 20.00 4.99 2502 0.49 29 13.79 33.00 18.60
532215 Axis Bank A1 2.00 663.20 663.00 677.80 657.00 675.55 1.86 213890 1435.11 3951 33.12 826.55 534.15
542247 Axis CBF4-RG B 10.00 9.50 9.53 9.53 9.53 9.53 0.32 551 0.05 2 -- 9.90 8.00
533570 Axis Gold ET E 100.00 3257.51 3266.00 3266.00 3266.00 3266.00 0.26 1 0.03 1 -- 3350.00 2562.05
532395 Axiscades En B 5.00 61.55 61.80 63.95 60.30 61.60 0.08 79755 48.94 351 246.40 115.00 44.00
542285 Axita Cotton M 10.00 83.00 85.00 85.00 85.00 85.00 2.41 2000 1.70 1 68.00 94.50 59.00
505506 Axon Venture X 10.00 0.77 0.74 0.74 0.74 0.74 -3.90 1 0.00 1 0.60 2.02 0.74
523850 Axtel Inds. X 10.00 85.20 85.00 85.25 85.00 85.00 -0.23 2530 2.15 14 8.92 148.70 45.10
508933 AYM Syntex B 10.00 32.70 31.05 32.10 29.40 32.00 -2.14 204 0.06 30 19.75 46.85 27.55