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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 199.70 191.00 195.00 190.00 190.40 -4.66 244 0.47 17 12.74 333.00 171.05
532380 Baba Arts X 1.00 3.75 3.80 3.90 3.76 3.81 1.60 152 0.01 3 12.70 4.86 1.90
532507 BAG Films B 2.00 5.09 5.14 5.14 5.02 5.10 0.20 4020 0.20 11 30.00 8.40 3.98
530197 Bagadia Colo XT 10.00 11.52 12.09 12.09 12.09 12.09 4.95 1698 0.21 9 109.91 13.99 6.07
511724 Baid Leasing X 10.00 76.95 75.45 75.45 75.45 75.45 -1.95 430 0.32 12 10.61 299.70 75.20
532977 Bajaj Auto A1 10.00 2716.55 2715.00 2720.20 2670.00 2685.45 -1.14 24213 651.15 1546 17.32 3472.60 2425.00
533229 Bajaj Consm. A1 1.00 369.20 375.15 375.20 352.45 354.80 -3.90 16257 58.18 552 23.68 509.80 340.20
500031 Bajaj Elec. A1 2.00 467.15 467.15 479.10 465.45 468.80 0.35 15819 74.70 617 40.41 706.35 403.00
500034 Bajaj Fin. A1 2.00 2540.85 2544.95 2604.80 2527.25 2588.90 1.89 86924 2244.15 3241 46.81 2995.10 1514.40
532978 Bajaj Finser A1 5.00 6245.50 6245.50 6402.05 6217.10 6382.30 2.19 10286 652.22 1444 34.84 7200.00 4444.00
539872 Bajaj Health M 10.00 420.00 415.00 415.00 415.00 415.00 -1.19 800 3.32 2 38.14 510.00 350.00
500032 Bajaj Hind.S B 1.00 8.99 9.20 9.20 8.82 8.89 -1.11 122124 10.93 201 -2.24 14.85 5.65
500490 Bajaj Holdg. A1 10.00 2955.35 2974.90 2995.50 2936.50 2949.55 -0.20 182 5.42 49 10.58 3295.00 2203.65
507944 Bajaj Steel X 10.00 316.45 318.00 323.00 315.00 321.20 1.50 2114 6.78 79 4.84 448.00 168.20
524824 Bal Pharma B 10.00 79.35 77.60 82.90 77.20 82.40 3.84 4566 3.71 81 58.86 113.55 69.55
530999 Balaji Amine B 2.00 479.95 474.95 507.70 474.95 498.80 3.93 11969 59.98 598 12.82 762.00 411.60
532382 Balaji Tele. B 2.00 97.60 96.75 97.10 91.35 95.00 -2.66 11788 11.24 193 -19.19 165.05 85.00
513142 Balasore All X 5.00 26.30 26.15 26.90 26.15 26.60 1.14 17684 4.71 90 8.04 90.05 24.30
502355 Balkrish Ind A1 2.00 868.80 875.00 875.00 859.95 868.20 -0.07 15111 131.30 432 20.08 1467.40 853.45
539251 Balkrishna P B 10.00 48.40 47.80 47.90 47.25 47.35 -2.17 1000 0.48 16 -1.08 91.30 43.35
500102 Ballarpur In B 2.00 4.55 4.60 4.60 4.38 4.41 -3.08 1097979 48.77 199 -0.51 16.50 4.38
532485 Balmer Law.I B 10.00 392.95 393.00 398.00 393.00 394.05 0.28 869 3.43 25 11.68 470.00 361.00
523319 Balmer Lawri B 10.00 195.85 196.20 196.45 190.30 192.30 -1.81 5628 10.88 127 10.85 254.15 175.00
500038 Balrampur Ch A1 1.00 108.60 108.00 111.20 106.95 107.75 -0.78 176391 191.61 1373 13.44 127.30 58.80
519295 Bambino Agro X 10.00 183.05 176.80 196.45 176.80 183.15 0.05 195 0.36 7 34.49 313.85 160.00
531591 Bampsl Secur X 10.00 1.72 1.72 1.72 1.72 1.72 0.00 1550 0.03 2 10.75 2.62 0.95
526849 Banaras Bead B 10.00 48.05 51.00 51.00 46.65 46.65 -2.91 420 0.20 5 26.66 77.00 40.20
500039 Banco Prod. B 2.00 179.80 182.95 182.95 176.00 176.55 -1.81 1203 2.13 51 10.15 260.00 161.00
541153 Bandhan Bank B 10.00 440.50 443.75 443.75 425.00 427.55 -2.94 101671 439.91 2901 30.22 741.00 369.15
532946 Bang Oversea B 10.00 58.75 58.55 59.45 56.80 57.85 -1.53 25208 14.65 126 31.27 63.40 23.10
590106 Bank BeES B 10.00 2794.47 2800.00 2813.49 2800.00 2809.92 0.55 50 1.40 10 -- 2890.00 2393.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500041 Bann.Aman.Sg B 10.00 1456.15 1425.55 1425.55 1425.55 1425.55 -2.10 1 0.01 1 25.57 2133.65 1385.25
532674 Bann.Aman.Sp B 10.00 208.65 200.00 202.00 195.00 202.00 -3.19 1104 2.17 7 43.25 340.00 190.00
503722 Banswara Syn B 10.00 82.95 80.05 80.05 80.00 80.00 -3.56 422 0.34 5 5.04 135.10 60.25
532916 Barak Valley T 10.00 18.00 17.30 17.40 17.20 17.20 -4.44 200 0.03 3 -38.22 34.70 14.00
513502 Baroda Extr. XT 1.00 0.39 0.39 0.39 0.39 0.39 0.00 2000 0.01 2 -6.50 0.39 0.20
532694 Bartronics B 10.00 7.18 7.94 7.94 7.06 7.11 -0.97 9000 0.64 23 -0.31 17.45 6.25
524687 Basant Agro X 1.00 4.63 4.53 4.65 4.50 4.51 -2.59 25708 1.17 28 6.18 8.70 4.46
500042 BASF A1 10.00 1517.10 1528.70 1530.00 1504.00 1513.85 -0.21 309 4.70 78 61.39 2270.00 1502.40
500043 Bata (I) A1 5.00 1155.60 1155.60 1156.00 1143.30 1147.65 -0.69 14060 161.54 469 57.07 1177.00 656.80
522004 Batliboi X 5.00 15.55 15.40 15.95 15.15 15.20 -2.25 62273 9.47 18 -304.00 43.00 13.10
506285 Bayer CropSc A1 10.00 4303.50 4263.35 4300.00 4261.00 4289.05 -0.34 320 13.71 136 51.18 4781.90 3700.00
537766 BC Power Con B 2.00 35.80 36.55 42.90 35.65 41.45 15.78 3543446 1365.07 2972 42.30 42.90 19.05
524332 BCL X 10.00 111.45 110.00 112.80 108.25 110.95 -0.45 14908 16.48 117 5.95 183.90 86.10
524828 BDH Inds. XT 10.00 67.50 67.05 67.40 67.05 67.40 -0.15 693 0.47 8 8.10 84.00 63.05
539447 Beardsell B 2.00 22.35 21.00 21.00 20.00 20.15 -9.84 7529 1.54 17 24.88 69.50 20.00
533270 Bedmutha Ind B 10.00 21.55 21.45 22.45 21.45 22.45 4.18 103 0.02 2 -0.98 32.05 15.05
539546 Beekay Nirya XT 10.00 5.40 5.40 5.40 5.35 5.35 -0.93 693 0.04 49 -267.50 9.95 4.65
539018 Beekay Steel X 10.00 339.90 340.30 352.00 335.00 337.20 -0.79 4907 16.70 123 6.62 515.00 252.00
539399 Bella Casa F T 10.00 161.50 154.00 165.00 154.00 164.50 1.86 17 0.03 4 498.48 242.00 126.10
500048 BEML A1 10.00 891.95 893.05 901.00 885.00 888.45 -0.39 70633 630.17 1536 60.73 1546.40 521.00
541178 Benara Bear. M 10.00 40.10 40.95 40.95 40.95 40.95 2.12 2000 0.82 1 17.21 68.50 36.00
509438 Benares Hotl XT 10.00 1320.00 1300.00 1361.50 1300.00 1340.00 1.52 230 3.08 24 22.65 1519.35 1050.00
533095 Bengal &Assm B 10.00 1501.70 1515.00 1550.00 1492.00 1511.60 0.66 861 13.06 28 48.57 2781.00 1492.00
532230 Bengal Tea X 10.00 52.70 50.15 50.20 50.15 50.15 -4.84 77 0.04 4 34.12 66.15 40.70
509480 Berger Paint A1 1.00 326.10 326.05 330.45 319.50 322.20 -1.20 67304 218.10 1040 64.06 349.00 232.00
524606 Beryl Drugs X 10.00 9.20 8.75 8.75 8.75 8.75 -4.89 200 0.02 1 6.43 17.65 8.00
512477 Betex (I) X 10.00 25.05 26.20 26.20 26.15 26.15 4.39 280 0.07 3 3.44 70.95 24.30
533303 BF Invest. B 5.00 239.70 241.05 241.65 235.40 236.85 -1.19 21852 52.09 834 35.35 379.80 202.35
532430 BF Utilities B 5.00 214.55 214.00 214.05 205.40 206.90 -3.57 109671 229.21 2124 29.68 531.00 188.50
532930 BGR Energy B 10.00 58.65 58.55 58.85 57.50 57.65 -1.71 3534 2.05 71 44.35 144.15 50.15
511501 Bha Bhu Fin X 10.00 17.50 17.50 19.25 17.50 19.25 10.00 8322 1.55 25 10.52 23.05 14.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530803 Bhageria Ind B 5.00 293.40 292.60 300.00 291.05 299.35 2.03 2306 6.86 103 9.22 364.60 211.00
531719 Bhagira.Chem X 10.00 444.35 442.00 450.00 430.00 450.00 1.27 2891 12.74 27 52.33 522.30 206.00
504646 Bhagwati Aut X 10.00 123.25 126.00 128.75 125.00 125.00 1.42 81 0.10 6 16.82 144.50 97.00
509449 Bhagwati Oxy XT 10.00 18.75 17.90 19.50 17.90 19.50 4.00 540 0.10 3 -7.77 45.45 16.14
512296 Bhagy.India B 2.00 35.50 36.00 36.00 35.50 36.00 1.41 2484 0.89 14 8.39 60.25 27.00
512608 Bhandari Hos B 1.00 2.05 2.08 2.08 2.00 2.02 -1.46 11280 0.23 16 6.12 4.20 1.65
500052 Bhansali Eng B 1.00 82.55 81.50 82.40 79.75 80.10 -2.97 92327 74.84 665 14.56 224.40 60.20
531862 Bharat Agri X 10.00 109.00 106.50 109.60 106.50 106.95 -1.88 321 0.34 12 152.79 184.00 101.00
503960 Bharat Bijle B 10.00 1114.30 1121.00 1131.65 1107.35 1115.15 0.08 550 6.14 41 8.15 1790.00 1016.25
541143 Bharat Dynam B 10.00 284.85 284.00 284.00 277.00 279.35 -1.93 1792 5.03 124 11.30 428.00 260.00
500049 Bharat Elect A1 1.00 86.40 86.55 87.60 85.80 86.40 0.00 222639 192.81 877 13.05 179.50 74.30
533228 Bharat Finan A1 10.00 958.85 952.00 957.25 946.30 951.50 -0.77 3984 37.90 182 17.76 1248.65 824.30
500493 Bharat Forge A1 2.00 479.35 481.00 483.75 473.85 475.90 -0.72 47609 227.36 822 28.03 799.65 469.95
505688 Bharat Gears B 10.00 176.50 179.90 179.90 172.10 173.00 -1.98 1756 3.05 132 10.66 221.40 142.10
524663 Bharat Immun B 10.00 11.61 11.94 11.94 11.30 11.33 -2.41 78210 9.00 36 -11.80 29.75 11.00
541096 Bharat Paren XT 10.00 196.10 204.00 205.90 204.00 205.90 5.00 693 1.42 12 9.68 325.35 116.25
590021 Bharat Rasay B 10.00 4769.70 4780.00 4780.00 4427.35 4567.10 -4.25 479 21.93 147 16.26 8395.00 3561.00
523229 Bharat Seats X 2.00 102.15 102.10 103.75 99.00 100.65 -1.47 9698 9.77 123 11.46 245.90 93.10
539799 Bharat Wire B 10.00 65.00 64.25 66.00 64.25 64.90 -0.15 2751 1.79 31 -14.33 142.00 64.00
532609 Bharati Defe Z 10.00 3.12 2.97 2.97 2.97 2.97 -4.81 300 0.01 1 -0.01 8.25 2.46
533499 Bharatiya Gl T 10.00 2.90 2.76 2.93 2.76 2.93 1.03 600 0.02 3 73.25 6.13 2.15
532454 Bharti Artl A1 5.00 310.95 317.70 317.70 306.30 310.45 -0.16 365341 1136.68 3327 168.72 498.45 277.00
534816 Bharti Infra A1 10.00 278.10 280.80 280.80 271.45 277.95 -0.05 42577 117.68 524 21.17 355.50 241.80
526666 Bhartiya Int B 10.00 230.00 217.60 217.60 217.60 217.60 -5.39 20 0.04 1 17.49 520.50 211.15
524534 Bhaskar Agro XT 10.00 34.05 34.70 34.70 34.00 34.00 -0.15 2123 0.74 35 16.27 34.70 12.50
500103 BHEL A1 2.00 70.70 71.30 72.10 70.50 70.75 0.07 873129 623.54 2612 25.92 108.00 61.55
514272 Bhilwara Spn X 10.00 7.59 7.96 7.96 7.96 7.96 4.87 2395 0.19 3 4.04 12.90 6.68
533108 Bhilwara Tec X 1.00 8.49 7.21 8.35 7.21 7.66 -9.78 358 0.03 6 127.67 18.95 6.51
540061 Bigbloc Cons B 10.00 34.25 35.00 35.95 35.00 35.95 4.96 12 0.00 4 16.19 192.40 33.00
500058 Bihar Sponge XT 10.00 1.16 1.21 1.21 1.21 1.21 4.31 12550 0.15 9 7.12 3.40 0.63
533321 Bil Energy S T 1.00 0.52 0.52 0.54 0.50 0.52 0.00 58200 0.29 11 -0.72 2.05 0.46
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526853 Bilcare X 10.00 31.05 31.90 31.90 31.10 31.50 1.45 2470 0.77 24 -0.23 81.90 28.55
505681 Bimetal Bear X 10.00 512.60 519.20 519.20 509.05 511.85 -0.15 121 0.62 15 16.28 677.00 476.15
500059 Binani Inds. B 10.00 66.30 65.85 67.00 65.75 65.80 -0.75 1906 1.26 26 -22.38 129.90 64.20
514215 Binny X 5.00 151.55 148.15 149.95 143.35 144.70 -4.52 2606 3.80 23 93.96 283.00 126.00
535620 Binny Mills X 10.00 57.90 58.00 58.00 58.00 58.00 0.17 1629 0.94 7 -1.31 339.15 52.10
534535 Bio Green Pa XT 10.00 4.71 4.94 4.94 4.48 4.48 -4.88 1441 0.07 7 -3.67 7.95 2.49
532523 Biocon A1 5.00 651.10 654.00 670.50 653.70 663.20 1.86 130450 865.06 2412 57.12 718.35 543.80
524396 Biofil Chem T 10.00 7.50 7.50 7.50 7.50 7.50 0.00 1 0.00 1 26.79 18.20 6.15
532330 Biopac (I) X 10.00 6.97 7.24 7.30 6.90 7.25 4.02 4351 0.31 11 -0.78 36.50 6.30
538364 Birdhi Chand Z 1.00 0.66 0.66 0.69 0.66 0.69 4.55 7029 0.05 23 -4.93 5.90 0.56
500060 Birla Cable B 10.00 182.60 185.00 185.00 175.60 177.30 -2.90 11406 20.47 319 13.10 230.00 50.10
500335 Birla Corp. A1 10.00 556.70 558.65 559.20 549.00 550.50 -1.11 732 4.05 73 20.25 1200.00 521.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 132358 0.11 7 -0.21 0.10 0.08
522105 Birla Precis X 2.00 15.65 15.65 16.35 15.10 15.65 0.00 67967 10.70 327 10.16 20.14 6.57
532134 Bk of Baroda A1 2.00 117.95 118.75 119.00 115.50 116.45 -1.27 547915 644.01 2043 -15.12 179.65 90.70
532149 Bk of India A1 10.00 102.55 102.60 104.65 99.80 100.65 -1.85 771329 790.90 2238 -2.38 182.75 73.30
532525 Bk of Mahars B 10.00 14.71 14.75 14.91 14.45 14.61 -0.68 170583 25.07 305 -2.11 22.55 10.73
539043 BKM Inds. B 1.00 7.03 7.32 7.32 6.68 6.98 -0.71 190 0.01 2 -3.14 43.65 6.57
532719 BL Kashyap B 1.00 21.85 21.85 21.95 21.05 21.60 -1.14 12566 2.70 73 8.09 62.75 18.50
514183 Black Rose I X 1.00 46.70 46.70 46.70 46.30 46.40 -0.64 1397 0.65 11 19.09 56.05 37.00
532290 BLB B 1.00 6.10 6.68 6.68 5.62 5.86 -3.93 560 0.03 19 8.62 9.74 4.51
506197 Bliss GVS Ph B 1.00 162.80 163.00 172.20 160.65 162.00 -0.49 381956 632.63 2501 20.02 224.70 125.00
526225 Bloom Dekor X 10.00 14.70 12.95 17.60 12.95 17.05 15.99 683 0.12 23 -2.38 66.05 12.95
513422 Bloom Inds. P 10.00 9.16 9.61 9.61 9.61 9.61 4.91 100 0.01 1 -8.90 9.61 4.90
531175 BLS Infotech X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 30 0.00 1 -- 0.40 0.19
540073 BLS Intnl. B 1.00 119.70 120.50 120.90 118.30 118.70 -0.84 11176 13.35 230 11.26 247.45 107.85
502761 Blue Blend(I B 10.00 3.98 4.34 4.34 4.00 4.32 8.54 891 0.04 8 -0.22 36.00 3.22
506981 Blue Chip Tx X 10.00 140.00 132.00 141.00 127.05 131.00 -6.43 177 0.24 8 5.27 283.45 112.50
531495 Blue Coast H T 10.00 113.75 108.10 108.10 108.10 108.10 -4.97 1 0.00 1 38.61 136.80 84.90
526612 Blue Dart Ex A1 10.00 3316.90 3315.00 3315.00 3231.00 3240.35 -2.31 70 2.28 24 62.51 4790.00 2620.00
500067 Blue Star A1 2.00 610.50 618.00 618.00 604.00 608.25 -0.37 396 2.40 44 36.25 842.50 507.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523019 BN Rathi Sec X 10.00 26.25 25.95 25.95 25.00 25.00 -4.76 1729 0.44 18 8.06 48.90 21.10
500069 BNK Capital X 10.00 98.25 101.00 101.00 101.00 101.00 2.80 1 0.00 1 13.38 154.00 82.25
530809 BNR Udyog XT 10.00 17.29 17.00 17.00 17.00 17.00 -1.68 30 0.01 3 -18.28 35.80 11.28
524370 Bodal Chem. B 2.00 112.30 112.50 114.75 110.50 112.35 0.04 6389 7.16 392 9.01 165.65 95.00
539122 Bodhtree Con X 10.00 47.75 48.95 49.00 47.05 47.85 0.21 183 0.09 8 13.67 108.15 37.54
501425 Bombay Burma A1 2.00 1253.00 1255.45 1264.55 1221.40 1227.55 -2.03 6046 74.96 671 -306.89 2113.85 1082.05
500020 Bombay Dyein B 2.00 120.25 120.25 124.50 119.75 120.45 0.17 136509 166.60 1513 14.91 321.60 82.35
532678 Bombay Rayon T 10.00 8.96 9.24 9.24 8.70 8.98 0.22 2768 0.25 14 -0.32 90.15 8.17
502219 Borosil Glas B 1.00 219.75 229.00 229.00 216.35 220.45 0.32 5079 11.16 185 40.90 397.90 190.40
500530 Bosch A1 10.00 19198.60 19237.45 19237.45 19030.00 19046.25 -0.79 245 46.81 104 37.13 22400.00 16990.40
539274 Boston Leas. Z 10.00 11.13 10.58 10.58 10.58 10.58 -4.94 5 0.00 1 -352.67 15.05 6.93
536965 BP Capital XT 10.00 10.34 10.34 10.34 10.25 10.25 -0.87 2240 0.23 2 -25.63 16.61 5.86
500547 BPCL A1 10.00 353.50 352.00 355.30 348.50 351.00 -0.71 82574 290.39 1209 9.14 494.40 239.00
500074 BPL B 10.00 39.00 39.85 41.50 39.25 40.95 5.00 64543 26.03 395 -30.11 114.50 29.75
535693 Brahmap.Infr X 10.00 25.50 25.50 25.50 24.25 24.25 -4.90 30 0.01 2 6.48 41.00 20.95
530207 Brawn Biotec XT 10.00 36.20 35.60 36.00 35.50 36.00 -0.55 297 0.11 6 8.31 70.60 35.50
532929 Brigade Entp B 10.00 210.90 211.95 214.90 204.00 207.80 -1.47 10451 21.98 313 14.27 310.00 157.10
526731 Bright Bros. X 10.00 77.70 75.10 77.00 75.10 77.00 -0.90 384 0.29 6 44.25 122.50 60.30
532368 Brightcom Gr B 2.00 3.06 3.05 3.25 3.00 3.15 2.94 68235 2.17 110 0.37 7.25 2.25
500825 Britannia A1 1.00 3163.20 3166.20 3196.50 3140.00 3148.75 -0.46 7655 241.54 680 69.52 3472.05 2200.00
533543 Brooks Lab. B 10.00 55.55 55.15 55.70 54.40 54.70 -1.53 5623 3.09 48 -8.36 122.75 50.35
532123 BSEL Infra. B 10.00 2.07 2.11 2.11 2.02 2.04 -1.45 7403 0.15 14 -4.00 5.70 1.90
514045 BSL B 10.00 47.70 49.20 49.20 47.00 47.30 -0.84 709 0.34 10 33.08 111.00 37.15
542206 BT Syndicate X 1.00 13.45 13.75 13.75 13.35 13.35 -0.74 65 0.01 2 15.00 15.50 8.50
540006 Bullish Bond X 10.00 177.50 177.50 181.75 174.55 179.00 0.85 40215 71.83 117 1376.92 183.30 34.50
532931 Burnpur Ceme T 10.00 3.84 3.99 3.99 3.74 3.74 -2.60 10701 0.40 16 -2.38 13.60 3.61
517421 Butterfly G B 10.00 246.20 241.00 247.75 238.10 240.95 -2.13 4017 9.67 159 44.29 634.05 199.90
531373 Byke Hosp. B 10.00 55.50 56.70 56.70 55.00 55.30 -0.36 10453 5.79 119 6.41 215.00 54.00