Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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
B Companies Traded as on 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 138.35 135.05 135.05 135.00 135.00 -2.42 1200 1.62 5 25.38 230.00 110.00
532380 Baba Arts X 1.00 4.25 4.15 4.89 4.15 4.51 6.12 402 0.02 17 45.10 5.50 2.06
532507 BAG Films T 2.00 1.98 1.99 2.07 1.95 1.95 -1.52 14295 0.29 12 -48.75 5.53 1.33
532977 Bajaj Auto A1 10.00 3261.00 3270.00 3270.05 3220.20 3233.05 -0.86 52109 1688.28 1678 18.11 3289.50 2400.00
533229 Bajaj Consm. A1 1.00 229.40 230.45 230.45 218.10 226.15 -1.42 14968 33.46 1005 14.10 398.00 193.00
500031 Bajaj Elec. A1 2.00 327.95 334.00 334.00 328.95 330.95 0.91 2717 8.99 450 44.13 587.75 306.30
500034 Bajaj Fin. A1 2.00 4056.15 4066.00 4089.75 4045.00 4070.65 0.36 19076 776.32 1898 49.61 4277.50 2360.95
532978 Bajaj Finser A1 5.00 9168.05 9191.00 9266.00 9146.05 9207.10 0.43 5059 466.55 761 39.19 9280.00 5851.15
539872 Bajaj Health T 10.00 200.95 200.00 209.40 192.05 203.75 1.39 454 0.91 21 37.45 265.00 166.25
500032 Bajaj Hind.S B 1.00 6.15 6.22 6.50 6.15 6.45 4.88 338347 21.24 460 -26.88 10.08 5.05
500490 Bajaj Holdg. A1 10.00 3361.40 3361.00 3364.80 3310.00 3316.65 -1.33 638 21.24 275 11.29 3912.00 2762.00
507944 Bajaj Steel X 10.00 233.35 235.05 241.80 233.10 234.45 0.47 2295 5.40 46 3.09 329.90 160.50
524824 Bal Pharma B 10.00 40.00 40.80 40.80 39.35 40.05 0.13 173 0.07 10 -32.04 85.50 33.10
530999 Balaji Amine B 2.00 331.75 337.85 342.30 334.10 338.20 1.94 1186 3.99 89 10.15 539.00 210.00
532382 Balaji Tele. B 2.00 51.00 51.85 51.85 50.80 51.00 0.00 7092 3.62 154 -4.78 107.10 44.85
513142 Balasore All X 5.00 10.99 11.49 11.49 10.81 11.33 3.09 11855 1.33 64 -1.62 28.50 8.92
502355 Balkrish Ind A1 2.00 922.55 925.00 965.00 925.00 953.50 3.35 60642 577.58 1530 23.14 1023.00 682.65
539251 Balkrishna P B 10.00 16.80 16.55 16.55 16.55 16.55 -1.49 9 0.00 1 -0.50 58.50 15.05
500102 Ballarpur In T 2.00 0.53 0.54 0.54 0.51 0.51 -3.77 136981 0.70 34 -0.08 5.85 0.46
532485 Balmer Law.I B 10.00 404.10 406.00 406.00 399.50 401.30 -0.69 3770 15.11 124 10.60 459.80 372.55
523319 Balmer Lawri B 10.00 189.65 190.35 191.45 190.00 190.45 0.42 4993 9.51 108 11.96 213.00 160.00
500038 Balrampur Ch A1 1.00 163.55 164.65 172.00 163.05 170.50 4.25 114659 193.28 1578 6.14 173.75 98.00
520127 Balurgh.Tech X 10.00 9.49 9.96 9.96 9.15 9.15 -3.58 1388 0.13 8 13.07 11.36 3.70
519295 Bambino Agro X 10.00 115.90 115.00 118.65 115.00 118.65 2.37 28 0.03 5 17.20 217.30 102.40
509053 Banas Fin. X 10.00 3.26 3.10 3.10 3.10 3.10 -4.91 160 0.00 7 1.04 9.35 3.10
500039 Banco Prod. B 2.00 92.40 93.15 96.55 93.10 94.90 2.71 5287 5.04 194 14.44 198.80 90.00
541153 Bandhan Bank A1 10.00 515.65 520.00 524.20 512.20 514.60 -0.20 49473 255.63 1889 31.21 650.00 397.65
532946 Bang Oversea B 10.00 17.50 16.75 17.35 16.65 17.25 -1.43 9328 1.61 5 4.89 63.40 14.90
590106 Bank BeES B 10.00 3225.64 3237.00 3271.45 3237.00 3268.47 1.33 219 7.12 43 -- 3284.42 2688.81
500041 Bann.Aman.Sg B 10.00 1137.00 1215.00 1215.00 1150.00 1184.60 4.19 91 1.07 32 21.09 1700.00 1046.60
532674 Bann.Aman.Sp B 10.00 112.30 116.50 117.80 115.00 115.00 2.40 5 0.01 3 13.48 228.95 109.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503722 Banswara Syn T 10.00 82.10 86.20 86.20 86.20 86.20 4.99 10 0.01 1 5.43 101.40 50.00
532916 Barak Valley T 10.00 12.23 12.84 12.84 12.84 12.84 4.99 10 0.00 2 -28.53 19.55 9.50
524687 Basant Agro X 1.00 3.16 3.01 3.20 3.01 3.19 0.95 15979 0.51 16 3.94 5.48 2.75
500042 BASF A1 10.00 965.25 972.20 980.35 960.00 970.70 0.56 472 4.58 103 71.90 1617.45 896.85
500043 Bata (I) A1 5.00 1710.90 1705.00 1737.30 1705.00 1722.95 0.70 61859 1068.07 1127 60.90 1815.00 1075.55
522004 Batliboi X 5.00 9.35 9.25 9.40 9.25 9.40 0.53 2196 0.20 4 -188.00 17.50 8.50
506285 Bayer CropSc A1 10.00 3500.60 3527.30 3554.55 3480.35 3501.40 0.02 337 11.82 148 89.00 4440.00 2952.00
537766 BC Power Con B 2.00 9.98 10.20 10.47 10.00 10.47 4.91 107295 11.16 47 29.08 51.20 7.41
517246 BCC Fuba XT 10.00 4.83 4.75 4.75 4.75 4.75 -1.66 670 0.03 2 19.79 18.39 4.28
524332 BCL X 10.00 74.70 75.90 77.00 74.10 75.50 1.07 11439 8.59 53 4.45 121.65 57.05
539621 BCL Enterp. X 10.00 12.55 12.80 12.80 12.35 12.79 1.91 19008 2.43 41 49.19 26.40 11.95
524828 BDH Inds. XT 10.00 64.00 64.00 64.05 64.00 64.05 0.08 1383 0.89 6 6.25 80.45 52.35
539447 Beardsell B 2.00 7.80 7.50 7.90 7.50 7.79 -0.13 1970 0.15 26 -77.90 29.00 6.52
533270 Bedmutha Ind T 10.00 16.05 15.35 16.50 15.35 16.50 2.80 717 0.11 5 -0.54 23.80 9.56
539018 Beekay Steel X 10.00 208.80 208.00 218.00 208.00 214.00 2.49 749 1.60 32 4.72 399.50 193.10
539399 Bella Casa F T 10.00 115.95 120.95 120.95 110.20 116.35 0.34 292 0.35 43 14.15 170.00 98.00
500048 BEML A1 10.00 985.70 994.75 1004.45 985.60 991.90 0.63 22793 227.26 899 49.08 1108.20 644.00
541178 Benara Bear. M 10.00 27.60 28.95 28.95 28.95 28.95 4.89 8000 2.32 4 12.16 58.50 11.20
509438 Benares Hotl XT 10.00 1439.95 1447.95 1448.00 1406.00 1448.00 0.56 129 1.84 21 20.13 1668.00 1250.00
533095 Bengal &Assm B 10.00 1299.00 1175.05 1325.00 1175.05 1282.00 -1.31 400 5.26 37 16.94 1825.00 1160.00
509480 Berger Paint A1 1.00 498.40 499.95 502.10 496.50 500.60 0.44 25269 126.22 466 78.96 533.75 284.39
524606 Beryl Drugs X 10.00 5.00 4.75 4.75 4.75 4.75 -5.00 200 0.01 2 3.21 10.25 3.60
539660 Best Agrolif X 10.00 259.35 255.10 265.00 247.25 260.10 0.29 10704 27.50 248 238.62 278.05 11.00
508664 Best E.Hotel XT 1.00 6.22 6.20 6.20 6.15 6.18 -0.64 5000 0.31 3 103.00 82.00 6.10
512477 Betex (I) X 10.00 17.45 18.25 18.25 16.90 16.90 -3.15 130 0.02 4 5.63 33.50 13.70
533303 BF Invest. B 5.00 327.35 327.00 332.00 322.10 324.45 -0.89 24852 81.03 1333 27.59 376.80 168.00
532430 BF Utilities B 5.00 352.00 350.00 355.00 340.90 346.55 -1.55 94822 330.57 4833 64.65 361.00 145.50
532930 BGR Energy B 10.00 29.60 31.50 35.50 30.55 35.50 19.93 57215 19.79 362 11.60 73.25 28.00
511501 Bha Bhu Fin X 10.00 14.19 15.39 15.60 14.27 15.20 7.12 4531 0.69 40 16.00 20.70 12.11
530803 Bhageria Ind B 5.00 92.45 93.75 93.95 89.70 89.90 -2.76 1020 0.93 217 6.58 150.27 88.35
531719 Bhagira.Chem X 10.00 389.75 400.00 404.90 400.00 400.00 2.63 225 0.90 7 16.08 540.00 351.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504646 Bhagwati Aut X 10.00 85.00 85.00 85.00 85.00 85.00 0.00 220 0.19 2 7.92 156.00 72.05
512296 Bhagy.India B 2.00 18.00 17.00 17.85 17.00 17.20 -4.44 3580 0.62 8 13.13 37.90 16.90
540621 Bhagya.Propr B 2.00 18.00 18.55 18.55 18.50 18.50 2.78 300 0.06 2 7.68 32.40 16.10
500052 Bhansali Eng B 1.00 42.50 43.00 43.80 41.00 42.75 0.59 165629 70.06 2444 12.88 96.50 37.35
531862 Bharat Agri X 10.00 159.65 162.25 162.25 158.00 160.00 0.22 8978 14.44 22 -16.24 183.00 102.00
503960 Bharat Bijle B 10.00 788.20 779.70 790.80 765.05 781.85 -0.81 676 5.28 64 11.02 1235.25 765.05
541143 Bharat Dynam B 10.00 288.05 290.00 300.00 289.00 291.50 1.20 3311 9.74 338 11.03 365.00 224.00
500049 Bharat Elect A1 1.00 98.80 100.15 101.10 98.50 100.00 1.21 370097 369.19 1642 14.16 122.15 72.55
500493 Bharat Forge A1 2.00 448.35 451.15 468.15 451.15 464.65 3.64 102444 473.85 1988 21.03 547.90 378.00
505688 Bharat Gears B 10.00 60.45 60.00 63.20 60.00 62.00 2.56 1546 0.95 37 -16.49 175.77 54.15
524663 Bharat Immun B 10.00 7.46 7.40 7.85 7.28 7.57 1.47 15490 1.17 78 -2.88 13.28 5.50
590021 Bharat Rasay B 10.00 6002.05 6130.45 6130.70 6003.50 6041.70 0.66 60 3.63 32 17.45 7000.00 3352.10
540700 Bharat Road B 10.00 58.70 58.75 60.45 58.05 60.20 2.56 747 0.45 48 -6.84 145.00 58.05
523229 Bharat Seats X 2.00 56.55 59.00 59.10 57.90 58.60 3.63 3636 2.12 77 10.07 116.80 51.00
539799 Bharat Wire B 10.00 26.00 26.00 26.00 26.00 26.00 0.00 700 0.18 9 -2.00 79.50 23.10
533499 Bharatiya Gl T 10.00 2.06 2.16 2.16 2.16 2.16 4.85 100 0.00 1 5.54 3.10 0.93
532454 Bharti Artl A1 5.00 438.30 440.00 440.10 426.00 427.50 -2.46 362759 1563.81 6348 -8.53 485.75 269.24
534816 Bharti Infra A1 10.00 252.15 256.70 256.70 245.95 252.35 0.08 189357 473.82 2646 15.02 333.80 175.35
526666 Bhartiya Int B 10.00 147.60 147.50 147.50 139.75 140.15 -5.05 76 0.11 22 7.25 338.95 124.20
524534 Bhaskar Agro XT 10.00 17.30 16.45 16.45 16.45 16.45 -4.91 100 0.02 2 -31.63 34.70 13.83
500103 BHEL A1 2.00 45.20 45.00 46.80 45.00 46.65 3.21 1134433 523.81 2562 20.92 78.75 41.35
533108 Bhilwara Tec XT 1.00 5.27 5.26 5.26 5.01 5.19 -1.52 501 0.03 3 103.80 9.90 4.00
506027 Bhoruka Alum XT 10.00 0.40 0.40 0.40 0.40 0.40 0.00 200 0.00 2 -4.44 0.91 0.28
540061 Bigbloc Cons T 10.00 35.25 33.50 36.50 33.50 36.50 3.55 754 0.25 2 81.11 42.95 21.20
500058 Bihar Sponge XT 10.00 0.53 0.51 0.55 0.51 0.55 3.77 1650 0.01 5 -27.50 1.30 0.47
533321 Bil Energy S B 1.00 1.12 1.17 1.17 1.12 1.17 4.46 11429 0.13 22 2.09 6.57 0.47
526853 Bilcare X 10.00 16.95 16.65 17.25 16.65 17.25 1.77 7301 1.22 42 -0.11 35.90 12.30
505681 Bimetal Bear X 10.00 317.00 308.35 315.00 306.50 308.60 -2.65 289 0.89 17 48.45 541.95 298.14
514215 Binny X 5.00 76.00 76.80 78.95 75.05 75.65 -0.46 991 0.75 18 -10.75 179.50 72.40
535620 Binny Mills X 10.00 32.55 31.00 34.15 30.95 34.15 4.92 177 0.06 12 -0.72 73.40 23.80
534535 Bio Green Pa X 10.00 2.25 2.25 2.25 2.25 2.25 0.00 100 0.00 1 7.76 5.73 2.11
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532523 Biocon A1 5.00 293.00 294.55 295.00 290.55 292.55 -0.15 198906 583.12 1687 41.15 341.42 211.30
524396 Biofil Chem T 10.00 9.55 10.02 10.02 10.02 10.02 4.92 220 0.02 2 13.54 10.02 3.86
532330 Biopac (I) XT 10.00 2.00 1.90 1.90 1.90 1.90 -5.00 478 0.01 2 -0.20 9.11 1.81
500060 Birla Cable B 10.00 54.80 55.75 55.90 55.00 55.35 1.00 3401 1.88 111 7.63 212.70 38.10
500335 Birla Corp. A1 10.00 639.30 650.20 650.20 622.25 628.80 -1.64 2931 18.68 307 12.59 682.95 440.00
533006 Birla Cotsyn Z 1.00 0.08 0.08 0.08 0.08 0.08 0.00 136 0.00 5 -0.20 0.08 0.08
533408 Birla Gold G E 10.00 3525.00 3480.00 3480.00 3451.00 3451.01 -2.10 3 0.10 3 -- 3790.00 2805.00
522105 Birla Precis X 2.00 5.29 5.59 5.65 5.31 5.58 5.48 20609 1.12 108 7.54 19.25 5.20
532400 Birlasoft A1 2.00 66.30 66.50 67.65 65.90 66.90 0.90 58236 39.01 551 8.70 149.50 57.40
532134 Bk of Baroda A1 2.00 97.90 98.50 102.10 98.35 101.75 3.93 1728629 1740.66 5417 43.67 143.60 85.70
532149 Bk of India A1 10.00 68.75 69.50 71.40 69.20 70.95 3.20 588891 416.31 1801 -5.84 110.05 57.45
532525 Bk of Mahars B 10.00 11.63 11.85 11.91 11.70 11.76 1.12 41519 4.89 107 -1.96 20.00 8.67
539043 BKM Inds. B 1.00 0.73 0.74 0.74 0.73 0.73 0.00 7000 0.05 2 -0.08 9.39 0.56
532719 BL Kashyap B 1.00 9.83 9.85 10.09 9.85 10.01 1.83 300 0.03 7 -13.00 24.25 7.03
514183 Black Rose I X 1.00 87.15 88.90 90.90 86.40 87.15 0.00 36321 31.94 193 23.94 90.90 37.20
532290 BLB B 1.00 3.70 3.65 4.20 3.65 4.20 13.51 3753 0.15 13 -1.64 7.30 3.03
506197 Bliss GVS Ph A1 1.00 150.50 151.30 154.10 149.60 153.40 1.93 138354 208.95 865 14.54 183.65 73.90
531175 BLS Infotech XT 1.00 0.20 0.21 0.21 0.20 0.20 0.00 3248 0.01 5 -- 0.21 0.20
540073 BLS Intnl. B 1.00 63.70 63.75 67.05 63.75 65.80 3.30 5639 3.69 129 11.15 144.75 57.60
502761 Blue Blend(I T 10.00 1.15 1.10 1.20 1.10 1.20 4.35 1748 0.02 7 -0.06 4.49 0.72
506981 Blue Chip Tx X 10.00 92.20 98.80 98.80 90.10 90.20 -2.17 126 0.12 14 3.48 146.90 65.25
531495 Blue Coast H T 10.00 9.77 9.29 9.29 9.29 9.29 -4.91 10 0.00 1 -0.06 114.05 9.29
526612 Blue Dart Ex A1 10.00 2200.25 2215.00 2215.00 2162.10 2184.85 -0.70 465 10.22 119 82.57 3650.00 2019.00
500067 Blue Star A1 2.00 790.90 796.95 798.00 792.55 796.85 0.75 982 7.81 90 39.62 881.00 560.30
523019 BN Rathi Sec X 10.00 16.80 18.00 18.00 18.00 18.00 7.14 63 0.01 3 6.00 32.00 16.05
500069 BNK Capital X 10.00 70.60 73.70 73.70 69.25 69.25 -1.91 64 0.04 2 8.43 107.75 63.75
524370 Bodal Chem. B 2.00 56.45 57.50 58.40 57.30 57.50 1.86 3857 2.23 85 6.45 132.44 52.00
539122 Bodhtree Con X 10.00 43.65 44.35 44.35 43.05 43.75 0.23 7320 3.21 43 12.54 54.00 28.50
501425 Bombay Burma A1 2.00 1018.90 1023.00 1043.10 1019.95 1022.20 0.32 4794 49.32 910 -225.15 1384.90 740.25
501430 Bombay Cycle X 10.00 794.50 765.00 765.00 761.00 763.95 -3.85 62 0.47 14 11.36 1515.00 750.00
500020 Bombay Dyein A1 2.00 72.70 73.40 75.30 72.90 74.40 2.34 231886 172.13 2080 1.27 149.40 60.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532678 Bombay Rayon Z 10.00 4.39 4.21 4.45 4.21 4.42 0.68 20170 0.88 37 -0.07 12.57 3.55
502219 Borosil Glas B 1.00 165.20 166.00 169.10 165.40 166.05 0.51 10003 16.68 607 28.68 245.40 112.55
500530 Bosch A1 10.00 14975.45 15080.50 15564.00 15063.55 15191.20 1.44 1316 201.52 520 39.81 19984.00 12698.80
500547 BPCL A1 10.00 491.05 494.00 500.60 486.65 496.50 1.11 324129 1600.34 5236 16.82 549.70 308.55
500074 BPL B 10.00 18.50 19.80 20.70 18.55 19.75 6.76 129068 25.73 612 -15.08 44.90 13.65
535693 Brahmap.Infr X 10.00 18.05 18.95 18.95 18.95 18.95 4.99 59 0.01 1 -6.34 29.25 16.35
530207 Brawn Biotec XT 10.00 26.40 26.00 27.70 26.00 27.00 2.27 560 0.15 7 5.63 46.10 22.25
530249 Bridge Secur X 10.00 4.54 4.35 4.35 4.35 4.35 -4.19 11 0.00 1 -48.33 10.00 4.35
532929 Brigade Entp B 10.00 203.25 202.75 208.00 202.75 205.95 1.33 6616 13.62 288 22.48 223.40 125.96
526731 Bright Bros. X 10.00 74.00 79.80 79.80 71.30 76.00 2.70 1115 0.83 21 8.44 87.90 46.00
532368 Brightcom Gr T 2.00 6.87 7.20 7.21 6.53 6.53 -4.95 4872894 350.72 202 0.77 7.47 2.41
500825 Britannia A1 1.00 3071.75 3093.20 3093.20 3039.00 3054.70 -0.56 19491 594.13 877 58.62 3443.90 2302.00
533543 Brooks Lab. B 10.00 25.00 26.00 27.60 26.00 26.65 6.60 4909 1.31 317 -2.94 67.80 22.05
532123 BSEL Infra. B 10.00 1.05 1.00 1.05 1.00 1.02 -2.86 2240 0.02 9 -0.38 2.54 0.88
514045 BSL B 10.00 27.50 26.00 26.45 26.00 26.30 -4.36 190 0.05 15 20.23 54.90 22.00
542206 BT Syndicate X 1.00 10.32 9.81 10.48 9.81 10.47 1.45 60000 6.22 22 74.79 10.50 4.72
532931 Burnpur Ceme T 10.00 1.37 1.42 1.43 1.31 1.31 -4.38 1196 0.02 11 -1.03 4.50 0.95
517421 Butterfly G B 10.00 193.70 194.00 198.00 194.00 194.90 0.62 1060 2.08 119 27.76 327.00 141.00
531373 Byke Hosp. B 10.00 17.25 17.10 17.90 16.30 17.40 0.87 6789 1.16 57 -158.18 72.90 14.80