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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 140.30 136.00 141.00 136.00 140.10 -0.14 346 0.48 11 24.54 245.00 125.35
531268 B2B Software XT 10.00 6.01 6.31 6.31 5.71 5.71 -4.99 2502 0.15 6 33.59 15.65 5.71
532380 Baba Arts X 1.00 3.15 2.85 3.76 2.85 3.20 1.59 2212 0.07 13 12.31 4.86 2.54
532989 Bafna Pharma T 10.00 6.21 5.90 5.90 5.90 5.90 -4.99 1 0.00 1 -0.71 24.10 5.90
532507 BAG Films B 2.00 3.57 3.57 3.70 3.50 3.53 -1.12 27074 0.95 35 14.12 8.40 2.95
530197 Bagadia Colo XT 10.00 8.77 9.20 9.20 9.20 9.20 4.90 900 0.08 2 48.42 16.14 6.07
511724 Baid Leasing X 10.00 67.00 67.00 70.35 63.65 65.75 -1.87 1004 0.66 39 8.46 299.70 54.10
532977 Bajaj Auto A1 10.00 2843.70 2824.75 2876.70 2821.70 2868.20 0.86 6883 196.62 663 16.84 3213.95 2425.00
533229 Bajaj Consm. A1 1.00 333.40 333.85 333.85 328.20 329.05 -1.30 2270 7.50 196 21.46 474.45 308.00
500031 Bajaj Elec. A1 2.00 512.55 510.00 520.95 508.30 518.70 1.20 5739 29.62 394 31.78 658.70 379.00
500034 Bajaj Fin. A1 2.00 3581.20 3580.00 3634.70 3563.45 3627.60 1.30 51341 1851.04 3170 52.66 3634.70 1912.00
532978 Bajaj Finser A1 5.00 8350.55 8351.00 8437.55 8307.40 8411.35 0.73 12792 1071.10 903 41.58 8451.05 4960.00
539872 Bajaj Health B 10.00 203.15 209.00 209.00 209.00 209.00 2.88 26 0.05 2 38.42 265.00 170.00
500032 Bajaj Hind.S B 1.00 7.61 7.57 7.65 7.43 7.45 -2.10 181830 13.60 186 -13.07 12.10 5.65
500490 Bajaj Holdg. A1 10.00 3639.90 3674.00 3685.85 3608.00 3624.80 -0.41 1770 64.50 366 13.23 3799.00 2203.65
507944 Bajaj Steel X 10.00 219.00 220.00 221.00 217.00 219.95 0.43 365 0.80 15 6.27 448.00 185.05
524824 Bal Pharma B 10.00 54.10 55.00 55.00 52.70 53.00 -2.03 2044 1.10 57 37.86 109.00 52.70
530999 Balaji Amine B 2.00 373.60 376.00 376.00 367.90 370.45 -0.84 692 2.56 87 10.17 601.45 365.10
532382 Balaji Tele. B 2.00 58.10 59.05 59.75 56.40 58.95 1.46 1532 0.89 39 -6.13 122.50 56.40
513142 Balasore All X 5.00 15.10 15.30 15.50 15.00 15.05 -0.33 13249 2.00 72 -4.82 48.45 13.80
502355 Balkrish Ind A1 2.00 762.70 764.80 775.00 753.05 756.75 -0.78 32419 247.41 1167 18.70 1467.40 727.05
539251 Balkrishna P B 10.00 30.15 30.30 31.50 29.50 30.15 0.00 493 0.15 20 -0.77 83.70 27.45
500102 Ballarpur In B 2.00 1.96 1.94 1.96 1.90 1.95 -0.51 269976 5.24 83 -0.24 11.10 1.83
532485 Balmer Law.I B 10.00 435.20 435.05 441.80 431.55 440.00 1.10 3865 16.89 129 12.87 459.80 361.00
523319 Balmer Lawri B 10.00 181.00 178.00 184.00 178.00 181.70 0.39 10471 19.08 349 10.99 231.00 160.00
500038 Balrampur Ch A1 1.00 133.40 133.00 137.00 133.00 134.40 0.75 63760 86.06 921 5.38 167.00 59.70
519295 Bambino Agro X 10.00 159.75 160.00 170.00 160.00 170.00 6.42 157 0.26 7 27.51 224.50 155.05
526849 Banaras Bead B 10.00 43.30 43.00 44.05 43.00 44.05 1.73 510 0.22 3 25.17 74.00 37.05
500039 Banco Prod. B 2.00 119.00 116.85 120.95 116.85 119.80 0.67 5686 6.81 113 12.40 238.00 116.00
541153 Bandhan Bank A1 10.00 527.80 527.80 536.00 526.05 534.85 1.34 20421 108.70 848 32.69 741.00 369.15
532946 Bang Oversea B 10.00 40.50 40.95 40.95 38.55 39.60 -2.22 13290 5.26 140 792.00 63.40 29.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590106 Bank BeES B 10.00 3146.46 3167.00 3180.04 3167.00 3179.65 1.05 23 0.73 18 -- 3231.80 2466.30
503722 Banswara Syn B 10.00 67.00 67.00 67.00 65.00 65.10 -2.84 251 0.17 26 4.10 104.00 55.45
513502 Baroda Extr. XT 1.00 0.22 0.22 0.23 0.22 0.23 4.55 501 0.00 2 -2.09 0.40 0.20
532694 Bartronics B 10.00 3.33 3.54 3.66 3.40 3.66 9.91 10232 0.37 28 -0.19 10.49 3.22
524687 Basant Agro X 1.00 3.60 3.94 3.94 3.42 3.60 0.00 20205 0.73 19 4.50 7.35 3.16
500042 BASF A1 10.00 1321.15 1323.00 1334.00 1307.00 1316.15 -0.38 583 7.70 130 69.71 2125.00 1180.05
500043 Bata (I) A1 5.00 1413.35 1418.00 1437.15 1418.00 1428.80 1.09 37323 534.01 1335 55.70 1478.40 813.05
522004 Batliboi X 5.00 13.75 13.30 13.50 13.05 13.30 -3.27 3003 0.40 21 -266.00 22.50 11.50
506285 Bayer CropSc A1 10.00 3363.45 3350.00 3355.00 3206.60 3290.25 -2.18 1618 53.18 522 47.54 4632.20 3206.60
537766 BC Power Con B 2.00 40.20 40.25 40.55 39.20 40.00 -0.50 1180463 474.72 985 105.26 51.20 19.05
517246 BCC Fuba XT 10.00 11.32 11.70 11.70 10.76 11.00 -2.83 3816 0.42 12 84.62 18.39 4.28
524332 BCL X 10.00 83.10 82.60 85.80 82.60 84.50 1.68 10083 8.55 62 3.55 136.00 78.40
524828 BDH Inds. XT 10.00 62.60 61.50 65.65 61.45 65.65 4.87 1679 1.08 9 7.82 80.45 60.00
539447 Beardsell B 2.00 15.05 12.10 18.00 12.10 14.75 -1.99 17538 2.60 35 -54.63 44.95 10.85
533270 Bedmutha Ind B 10.00 14.65 14.50 15.00 14.15 14.40 -1.71 5326 0.77 24 -0.50 27.30 13.90
539018 Beekay Steel X 10.00 263.75 279.90 279.90 273.50 276.45 4.82 1051 2.88 14 5.36 440.00 252.00
532645 Beeyu Overse XT 10.00 0.30 0.30 0.30 0.30 0.30 0.00 132 0.00 1 -0.71 0.39 0.27
539399 Bella Casa F T 10.00 152.00 152.00 152.00 144.40 144.40 -5.00 3 0.00 2 18.88 194.70 123.00
522650 Bemco Hydrau X 10.00 124.00 124.00 124.00 124.00 124.00 0.00 100 0.12 2 16.67 188.45 91.20
500048 BEML A1 10.00 856.25 854.00 914.70 844.00 911.25 6.42 198966 1775.55 4695 59.75 1034.35 521.00
509438 Benares Hotl XT 10.00 1415.50 1448.00 1448.00 1405.00 1407.25 -0.58 51 0.72 7 20.98 1668.00 1140.35
533095 Bengal &Assm B 10.00 1580.10 1589.00 1600.00 1580.00 1590.15 0.64 1870 29.72 59 35.58 2320.00 1160.00
509480 Berger Paint A1 1.00 317.80 318.10 320.40 314.50 315.95 -0.58 23118 73.32 455 61.59 349.00 260.55
524606 Beryl Drugs X 10.00 7.58 7.21 7.21 7.21 7.21 -4.88 40 0.00 1 6.22 14.70 5.56
533303 BF Invest. B 5.00 250.65 253.00 255.35 248.50 251.05 0.16 5999 15.10 239 21.85 367.40 168.00
532430 BF Utilities B 5.00 179.05 177.95 184.55 177.70 182.20 1.76 63518 115.57 1400 25.27 354.80 147.75
511664 BGIL Films XT 10.00 1.81 1.90 1.90 1.90 1.90 4.97 1 0.00 1 9.50 4.67 1.65
532930 BGR Energy B 10.00 51.20 51.70 52.20 49.40 51.45 0.49 10133 5.23 146 12.77 99.00 42.30
511501 Bha Bhu Fin X 10.00 18.45 17.50 19.20 17.50 17.80 -3.52 1034 0.20 14 9.73 21.70 14.90
530803 Bhageria Ind B 5.00 250.55 254.80 254.80 247.50 251.85 0.52 1218 3.07 9 7.69 345.15 211.00
531719 Bhagira.Chem X 10.00 457.65 470.00 476.85 465.00 466.90 2.02 926 4.35 8 21.21 540.00 206.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504646 Bhagwati Aut X 10.00 125.00 129.40 129.40 129.40 129.40 3.52 45 0.06 1 10.10 156.00 111.10
512296 Bhagy.India B 2.00 25.60 26.00 26.00 25.00 25.25 -1.37 201 0.05 3 12.44 53.90 24.00
512608 Bhandari Hos B 1.00 1.66 1.65 1.71 1.65 1.66 0.00 9326 0.16 19 4.49 2.99 1.60
500052 Bhansali Eng B 1.00 63.75 63.80 65.25 62.90 63.15 -0.94 54354 34.59 676 22.55 163.50 56.85
531862 Bharat Agri X 10.00 110.45 111.50 111.50 108.20 110.55 0.09 2899 3.21 10 -16.62 184.00 101.00
503960 Bharat Bijle B 10.00 1045.40 1021.00 1062.45 1021.00 1061.35 1.53 104 1.10 29 14.44 1587.00 953.00
541143 Bharat Dynam B 10.00 307.20 305.30 311.00 304.35 309.70 0.81 4727 14.59 235 13.43 388.95 224.00
500049 Bharat Elect A1 1.00 113.80 113.55 115.20 113.55 114.40 0.53 373994 428.64 1872 14.46 124.20 72.55
533228 Bharat Finan A1 10.00 920.00 920.00 920.00 902.00 909.35 -1.16 408600 3720.30 616 12.95 1248.65 824.30
500493 Bharat Forge A1 2.00 436.05 436.35 450.00 434.40 448.75 2.91 434171 1944.50 1379 19.50 692.50 430.55
505688 Bharat Gears B 10.00 96.15 95.05 99.50 95.05 98.95 2.91 275 0.27 29 7.35 209.25 85.70
524663 Bharat Immun B 10.00 7.01 7.45 7.75 7.05 7.16 2.14 4244 0.31 45 -5.55 20.20 6.42
590021 Bharat Rasay B 10.00 4100.00 4028.75 4049.80 3974.20 3991.50 -2.65 107 4.29 39 15.21 8395.00 3352.10
540700 Bharat Road B 10.00 73.75 74.55 74.75 72.70 74.55 1.08 1856 1.38 49 -8.47 202.00 72.70
523229 Bharat Seats X 2.00 64.05 64.25 66.40 63.90 65.95 2.97 9844 6.37 73 9.67 209.90 63.25
539799 Bharat Wire B 10.00 34.00 34.00 34.70 33.50 33.70 -0.88 1171 0.40 21 -3.40 104.00 31.00
533499 Bharatiya Gl T 10.00 2.22 2.30 2.30 2.11 2.11 -4.95 3786 0.09 9 52.75 3.42 2.11
532454 Bharti Artl A1 5.00 348.45 348.10 352.00 342.80 345.35 -0.89 1699482 5866.49 2220 431.69 366.20 254.28
534816 Bharti Infra A1 10.00 269.85 270.00 271.70 268.75 271.00 0.43 20830 56.38 287 20.10 333.80 241.80
526666 Bhartiya Int T 10.00 288.10 301.95 301.95 301.95 301.95 4.81 1 0.00 1 22.65 475.00 196.45
500103 BHEL A1 2.00 73.95 73.75 75.45 73.50 75.20 1.69 1147636 856.96 4030 21.55 83.25 56.25
514272 Bhilwara Spn XT 10.00 15.50 14.85 16.27 14.80 15.88 2.45 5815 0.89 24 2.17 16.98 6.68
533108 Bhilwara Tec X 1.00 5.26 5.58 5.58 5.10 5.10 -3.04 930 0.05 11 85.00 13.55 5.00
500058 Bihar Sponge XT 10.00 0.95 0.91 0.99 0.91 0.99 4.21 3347 0.03 7 -99.00 1.33 0.63
533321 Bil Energy S B 1.00 2.39 2.45 2.50 2.28 2.29 -4.18 70060 1.65 109 5.33 6.57 0.46
526853 Bilcare XT 10.00 22.85 23.90 23.95 23.90 23.95 4.81 2848 0.68 20 -0.12 49.00 19.25
505681 Bimetal Bear X 10.00 417.25 420.00 430.00 417.30 430.00 3.06 161 0.68 14 15.97 603.00 400.00
500059 Binani Inds. Z 10.00 13.70 13.05 13.05 13.05 13.05 -4.74 5843 0.76 28 -4.26 119.70 13.05
514215 Binny X 5.00 107.20 108.00 113.80 108.00 109.20 1.87 308 0.34 12 -16.20 210.00 95.05
535620 Binny Mills X 10.00 42.10 44.20 44.20 43.00 44.20 4.99 231 0.10 9 -0.90 190.95 40.00
534535 Bio Green Pa X 10.00 4.40 4.38 4.38 4.35 4.35 -1.14 28 0.00 2 18.91 7.95 2.62
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532523 Biocon A1 5.00 246.40 246.05 254.00 244.50 252.85 2.62 233292 585.49 3107 33.53 359.17 238.90
532330 Biopac (I) XT 10.00 4.70 4.60 4.60 4.47 4.47 -4.89 24591 1.12 15 -0.33 11.43 3.03
500060 Birla Cable B 10.00 89.55 89.50 91.90 88.50 91.00 1.62 2326 2.11 48 5.80 230.00 74.60
500335 Birla Corp. A1 10.00 574.95 571.30 595.85 571.30 591.90 2.95 7455 43.58 651 17.83 818.75 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 103921 0.08 11 -0.20 0.08 0.08
522105 Birla Precis X 2.00 9.06 9.51 9.51 9.32 9.51 4.97 36531 3.47 109 5.73 20.14 7.27
532400 Birlasoft A1 2.00 89.30 89.75 89.85 87.55 88.55 -0.84 18084 16.01 197 8.39 196.36 80.30
532134 Bk of Baroda A1 2.00 119.95 119.90 121.75 119.00 121.40 1.21 734935 885.46 3667 95.59 157.44 90.70
532149 Bk of India A1 10.00 86.50 86.50 89.80 86.00 88.75 2.60 569665 498.19 1577 -5.24 110.05 73.30
532525 Bk of Mahars B 10.00 15.25 15.20 16.75 15.20 15.55 1.97 72150 11.19 189 -1.89 20.00 10.73
539043 BKM Inds. B 1.00 3.24 3.08 3.08 3.08 3.08 -4.94 40 0.00 1 -0.37 23.95 2.95
532719 BL Kashyap B 1.00 8.00 7.60 7.60 7.60 7.60 -5.00 5226 0.40 11 12.26 40.30 7.60
514183 Black Rose I XT 1.00 60.95 59.35 61.50 59.30 60.55 -0.66 17335 10.46 108 23.20 69.70 37.00
532290 BLB T 1.00 4.08 4.28 4.28 3.88 4.26 4.41 1195 0.05 7 -5.53 7.83 3.50
506197 Bliss GVS Ph B 1.00 157.25 158.00 158.85 156.50 157.50 0.16 338445 534.29 537 13.13 204.00 125.00
526225 Bloom Dekor X 10.00 13.95 13.30 13.30 13.30 13.30 -4.66 1 0.00 1 -1.24 39.45 12.65
540073 BLS Intnl. B 1.00 103.15 102.20 103.45 100.10 101.95 -1.16 3371 3.44 89 9.93 191.00 90.95
502761 Blue Blend(I B 10.00 2.28 2.17 2.17 2.17 2.17 -4.82 1070 0.02 2 -0.10 9.99 2.17
506981 Blue Chip Tx X 10.00 83.45 83.45 94.45 82.50 93.70 12.28 1713 1.53 13 6.39 234.50 82.00
526612 Blue Dart Ex A1 10.00 2682.20 2780.60 2780.65 2648.00 2655.55 -0.99 294 7.84 76 71.93 3912.00 2600.00
500067 Blue Star A1 2.00 748.45 748.45 758.50 746.25 749.70 0.17 1607 12.06 242 37.98 825.00 507.30
542669 BMW Inds. X 1.00 25.70 27.40 27.40 23.00 25.05 -2.53 1796 0.42 21 12.53 33.00 19.80
523019 BN Rathi Sec X 10.00 18.95 19.00 20.95 17.55 20.90 10.29 1697 0.33 36 9.09 41.95 17.55
500069 BNK Capital X 10.00 90.20 90.55 90.55 90.55 90.55 0.39 8 0.01 1 6.67 154.00 80.25
524370 Bodal Chem. B 2.00 100.10 99.90 100.00 99.00 99.25 -0.85 7561 7.52 250 8.48 139.25 89.70
539122 Bodhtree Con X 10.00 35.90 35.05 37.75 35.05 37.25 3.76 9791 3.62 50 9.15 76.00 28.50
501425 Bombay Burma A1 2.00 955.35 951.00 964.35 901.05 914.75 -4.25 16928 156.55 1631 -324.38 2113.85 901.05
501430 Bombay Cycle X 10.00 2187.85 2297.20 2297.20 2297.20 2297.20 5.00 59 1.36 6 18.68 3300.00 1600.00
500020 Bombay Dyein A1 2.00 100.90 101.40 103.30 99.80 100.80 -0.10 168410 170.14 2412 1.69 284.00 82.35
532678 Bombay Rayon T 10.00 6.90 6.62 7.12 6.62 7.00 1.45 3842 0.26 20 -0.13 27.10 5.78
502219 Borosil Glas B 1.00 175.05 172.05 175.55 171.55 173.55 -0.86 19723 34.29 559 34.16 397.90 164.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500530 Bosch A1 10.00 16463.55 16450.00 16650.00 16450.00 16511.60 0.29 425 70.43 126 30.47 22400.00 16067.00
500547 BPCL A1 10.00 393.10 387.80 393.50 386.25 391.30 -0.46 76336 297.17 984 11.90 421.30 239.00
500074 BPL B 10.00 21.65 23.00 23.00 21.10 22.25 2.77 47672 10.49 320 117.11 61.80 19.10
505690 Brady Morris X 10.00 38.00 38.00 38.00 36.10 36.10 -5.00 180 0.07 5 3.92 55.65 36.10
535693 Brahmap.Infr X 10.00 20.80 19.85 19.85 19.85 19.85 -4.57 10 0.00 1 4.14 30.85 19.00
530207 Brawn Biotec XT 10.00 33.25 31.70 34.75 31.60 33.55 0.90 1027 0.33 26 7.57 53.90 30.25
532929 Brigade Entp B 10.00 245.70 248.95 253.00 245.60 251.75 2.46 7922 19.68 234 14.29 267.65 157.10
526731 Bright Bros. X 10.00 65.05 65.00 65.00 65.00 65.00 -0.08 70 0.05 2 18.47 98.90 57.55
532368 Brightcom Gr B 2.00 5.01 4.81 5.15 4.76 4.76 -4.99 92810 4.48 121 0.56 7.47 2.25
532113 Brijlax. Le. X 10.00 1.18 1.16 1.16 1.16 1.16 -1.69 1 0.00 1 7.25 4.42 1.16
500825 Britannia A1 1.00 2806.25 2807.05 2807.95 2701.00 2735.55 -2.52 51215 1403.18 4299 56.71 3472.05 2610.02
534731 Bronze Infra XT 10.00 0.40 0.40 0.40 0.40 0.40 0.00 200 0.00 1 -13.33 0.56 0.23
533543 Brooks Lab. B 10.00 41.10 41.30 42.40 40.20 42.15 2.55 2028 0.84 94 -4.61 91.00 38.10
532123 BSEL Infra. B 10.00 1.57 1.55 1.60 1.55 1.57 0.00 2499 0.04 9 -0.64 4.18 1.38
514045 BSL B 10.00 28.40 30.50 34.05 30.50 34.05 19.89 20767 6.96 164 40.06 72.00 22.50
542206 BT Syndicate X 1.00 10.20 10.25 10.25 10.25 10.25 0.49 478 0.05 36 56.94 10.40 4.72
532931 Burnpur Ceme B 10.00 2.12 2.03 2.15 2.02 2.03 -4.25 46702 0.95 58 -1.38 7.18 1.98
517421 Butterfly G B 10.00 162.35 158.65 169.00 158.65 166.20 2.37 3418 5.68 231 31.07 394.70 151.05
531373 Byke Hosp. B 10.00 23.45 24.50 25.00 24.05 24.80 5.76 5017 1.23 90 19.68 163.30 21.50