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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 141.00 140.00 142.50 136.35 139.80 -0.85 1333 1.87 17 7.84 198.80 110.00
532380 Baba Arts X 1.00 4.56 4.25 4.25 4.25 4.25 -6.80 1002 0.04 4 42.50 5.50 2.06
532507 BAG Films T 2.00 1.97 1.90 1.90 1.88 1.88 -4.57 5700 0.11 8 -17.09 5.40 1.33
530197 Bagadia Colo XT 10.00 8.25 8.66 8.66 7.85 8.25 0.00 415 0.03 3 58.93 19.45 6.90
511724 Baid Leasing X 10.00 55.95 58.70 58.70 58.70 58.70 4.92 1 0.00 1 9.30 83.50 37.40
532977 Bajaj Auto A1 10.00 3096.30 3102.45 3108.00 3071.05 3077.30 -0.61 4965 153.10 1187 17.24 3289.50 2400.00
533229 Bajaj Consm. A1 1.00 232.60 233.50 238.80 231.60 232.35 -0.11 9493 22.24 882 14.78 367.00 193.00
500031 Bajaj Elec. A1 2.00 387.40 392.05 392.05 367.20 383.95 -0.89 18033 68.55 1650 57.82 587.75 306.30
500034 Bajaj Fin. A1 2.00 4137.40 4170.00 4183.10 4125.00 4140.60 0.08 27027 1122.08 2599 50.46 4296.00 2360.95
532978 Bajaj Finser A1 5.00 9529.70 9577.75 9600.00 9495.00 9548.55 0.20 2874 274.35 599 40.65 10297.00 5851.15
539872 Bajaj Health T 10.00 242.25 236.00 244.50 236.00 244.50 0.93 42 0.10 3 44.94 265.00 166.25
500032 Bajaj Hind.S B 1.00 6.82 6.84 6.93 6.71 6.79 -0.44 201166 13.68 339 -11.32 10.08 5.05
500490 Bajaj Holdg. A1 10.00 3373.75 3365.60 3385.80 3340.05 3355.00 -0.56 516 17.36 187 11.42 3912.00 2809.10
507944 Bajaj Steel X 10.00 271.15 272.50 276.00 261.10 266.60 -1.68 2067 5.62 41 3.88 324.75 160.50
524824 Bal Pharma B 10.00 45.40 45.05 45.30 44.45 45.00 -0.88 378 0.17 74 -36.00 81.45 33.10
530999 Balaji Amine B 2.00 468.65 480.00 486.60 455.65 459.55 -1.94 12083 56.45 718 13.80 539.00 210.00
532382 Balaji Tele. B 2.00 52.50 51.10 53.70 51.10 52.10 -0.76 850 0.44 22 -4.88 95.30 44.85
513142 Balasore All X 5.00 15.96 15.60 15.89 15.17 15.17 -4.95 13849 2.11 53 -2.17 27.40 8.92
502355 Balkrish Ind A1 2.00 1089.50 1090.00 1101.20 1080.05 1097.95 0.78 9622 105.28 529 26.22 1117.35 682.65
500102 Ballarpur In T 2.00 0.53 0.53 0.53 0.51 0.51 -3.77 42105 0.22 38 -0.08 4.41 0.39
532485 Balmer Law.I B 10.00 430.00 430.00 433.85 425.00 428.30 -0.40 21504 92.40 403 11.32 459.80 372.55
523319 Balmer Lawri B 10.00 124.50 125.20 127.15 123.60 124.20 -0.24 10984 13.71 588 14.10 141.33 106.66
500038 Balrampur Ch A1 1.00 183.40 184.50 186.30 183.30 184.65 0.68 42324 78.22 927 6.61 195.00 98.00
520127 Balurgh.Tech X 10.00 11.36 11.92 11.92 10.80 10.80 -4.93 8133 0.93 28 15.43 11.92 3.85
519295 Bambino Agro X 10.00 115.95 114.00 117.40 113.85 116.05 0.09 856 0.98 15 16.82 217.30 102.40
531591 Bampsl Secur XT 10.00 0.70 0.70 0.73 0.70 0.71 1.43 1059 0.01 7 -1.97 1.90 0.67
526849 Banaras Bead B 10.00 37.15 37.00 37.70 33.65 36.80 -0.94 1003 0.36 5 11.91 61.80 25.20
500039 Banco Prod. B 2.00 107.35 108.10 108.95 105.25 106.15 -1.12 5773 6.17 358 16.16 179.00 90.00
541153 Bandhan Bank A1 10.00 476.80 482.90 487.00 474.00 475.45 -0.28 155368 747.90 4066 24.25 650.00 397.65
532946 Bang Oversea B 10.00 23.50 23.70 24.95 23.50 23.75 1.06 2184 0.52 84 6.73 59.80 14.90
590106 Bank BeES B 1.00 316.29 317.00 317.00 313.30 313.97 -0.73 4201 13.23 812 -- 332.60 269.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532674 Bann.Aman.Sp B 10.00 139.00 142.20 142.20 141.70 141.75 1.98 15 0.02 2 15.54 208.95 109.00
503722 Banswara Syn T 10.00 120.00 118.00 121.45 115.20 118.15 -1.54 1501 1.75 15 4.63 121.90 50.00
532916 Barak Valley T 10.00 12.06 11.76 11.76 11.75 11.75 -2.57 509 0.06 2 -26.11 19.55 9.50
532694 Bartronics T 10.00 1.29 1.29 1.29 1.26 1.26 -2.33 3771 0.05 7 -0.11 7.80 1.22
524687 Basant Agro X 1.00 3.70 3.92 3.92 3.66 3.71 0.27 15892 0.59 29 4.58 4.95 2.75
500042 BASF A1 10.00 1013.10 1024.05 1027.20 1010.00 1014.50 0.14 2479 25.33 392 75.15 1535.00 896.85
500043 Bata (I) A1 5.00 1786.40 1787.80 1790.00 1767.00 1773.75 -0.71 6426 114.24 557 62.63 1815.00 1081.05
522004 Batliboi X 5.00 10.56 10.35 10.99 10.35 10.38 -1.70 613 0.06 11 4.31 17.00 8.50
506285 Bayer CropSc A1 10.00 4161.00 4190.00 4190.05 4089.50 4112.45 -1.17 304 12.58 128 73.11 4440.00 2952.00
537766 BC Power Con T 2.00 20.20 20.80 21.00 19.50 20.70 2.48 7510 1.55 23 57.50 51.20 7.41
524332 BCL X 10.00 73.95 74.50 74.50 71.00 72.55 -1.89 10254 7.41 105 4.31 113.50 57.05
542057 BCPL Railway M 10.00 41.25 40.55 40.55 40.55 40.55 -1.70 4000 1.62 1 16.76 45.00 30.50
524828 BDH Inds. XT 10.00 71.00 67.50 71.50 67.50 71.40 0.56 2550 1.79 18 6.97 80.45 52.35
539447 Beardsell T 2.00 10.25 9.74 9.74 9.74 9.74 -4.98 98 0.01 5 -97.40 21.55 6.20
539018 Beekay Steel X 10.00 301.60 309.95 310.00 302.05 303.05 0.48 720 2.19 19 6.69 384.95 193.10
539399 Bella Casa F T 10.00 117.50 119.00 119.00 119.00 119.00 1.28 1 0.00 1 14.48 165.00 98.00
522650 Bemco Hydrau X 10.00 104.95 104.95 104.95 104.95 104.95 0.00 100 0.10 4 13.05 148.65 91.20
500048 BEML A1 10.00 999.50 1005.50 1012.00 990.55 997.65 -0.19 18024 179.94 1157 49.63 1108.20 644.00
541178 Benara Bear. M 10.00 35.45 36.95 36.95 36.70 36.70 3.53 12000 4.41 3 15.42 41.00 11.20
509438 Benares Hotl XT 10.00 1373.55 1435.00 1435.00 1372.00 1400.00 1.93 131 1.84 12 19.47 1668.00 1269.05
533095 Bengal &Assm B 10.00 1732.70 1750.40 1820.00 1710.40 1734.10 0.08 2426 42.94 193 22.92 1825.00 1160.00
532230 Bengal Tea X 10.00 32.90 31.40 33.90 31.40 33.90 3.04 102 0.03 4 39.88 49.85 20.45
509480 Berger Paint A1 1.00 549.80 549.95 551.00 538.25 540.10 -1.76 32030 174.37 1163 85.19 569.00 284.39
539660 Best Agrolif X 10.00 213.45 208.00 220.00 202.80 219.25 2.72 7634 16.02 227 201.15 278.05 12.80
512477 Betex (I) X 10.00 22.85 23.75 23.75 21.75 22.80 -0.22 850 0.19 11 7.60 33.50 13.70
533303 BF Invest. B 5.00 324.00 327.80 329.85 320.75 322.10 -0.59 13896 45.11 793 27.39 376.80 168.00
532430 BF Utilities B 5.00 342.20 345.45 345.65 335.85 338.50 -1.08 10428 35.45 751 36.95 361.00 145.50
532930 BGR Energy B 10.00 38.05 38.40 38.45 37.25 37.40 -1.71 4850 1.83 88 21.13 73.25 28.00
542908 Bh.Bond0423 B 1000.00 1004.89 1002.00 1002.00 1002.00 1002.00 -0.29 7 0.07 2 -- 1004.99 995.00
511501 Bha Bhu Fin X 10.00 13.20 12.52 13.79 12.52 13.69 3.71 114 0.02 12 14.41 20.70 12.11
530803 Bhageria Ind B 5.00 116.25 120.00 120.00 112.00 112.65 -3.10 3120 3.54 316 8.25 149.00 88.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531719 Bhagira.Chem X 10.00 390.70 376.05 376.50 372.00 375.45 -3.90 608 2.28 17 15.10 540.00 351.10
512296 Bhagy.India B 2.00 22.60 22.90 22.90 22.00 22.25 -1.55 1982 0.44 19 16.36 36.00 16.55
540545 Bhakti Gems M 10.00 36.25 37.50 37.50 37.25 37.35 3.03 41400 15.47 6 3735.00 38.00 17.39
512608 Bhandari Hos B 1.00 1.29 1.35 1.41 1.31 1.36 5.43 37411 0.51 31 3.24 2.35 0.91
500052 Bhansali Eng B 1.00 52.35 52.75 53.55 52.00 52.25 -0.19 63300 33.31 786 15.74 87.70 37.35
531862 Bharat Agri X 10.00 185.45 192.00 195.00 184.75 185.05 -0.22 20239 38.08 69 -18.79 209.95 102.00
503960 Bharat Bijle B 10.00 861.80 873.00 873.00 845.40 849.35 -1.44 442 3.77 182 11.97 1209.40 765.05
541143 Bharat Dynam B 10.00 304.75 314.00 322.35 306.60 307.60 0.94 60131 189.66 4668 11.64 365.00 224.00
500049 Bharat Elect A1 1.00 105.10 105.25 105.25 100.20 100.90 -4.00 415221 422.11 2583 14.71 122.15 72.55
500493 Bharat Forge A1 2.00 510.10 513.00 514.80 500.80 502.90 -1.41 25503 129.08 1026 25.46 547.90 378.00
505688 Bharat Gears T 10.00 70.70 73.40 73.40 70.00 70.20 -0.71 282 0.20 12 -18.67 169.40 54.15
524663 Bharat Immun B 10.00 7.75 7.99 7.99 7.60 7.68 -0.90 5231 0.40 32 -2.92 11.72 5.50
541096 Bharat Paren XT 10.00 172.00 170.25 177.00 170.10 170.10 -1.10 498 0.86 7 4.31 258.80 152.00
590021 Bharat Rasay B 10.00 6412.65 6465.00 6465.00 6328.45 6346.40 -1.03 106 6.78 33 18.33 7000.00 3352.10
540700 Bharat Road B 10.00 66.70 66.00 66.00 64.35 65.20 -2.25 1195 0.79 25 -46.91 145.00 55.30
523229 Bharat Seats X 2.00 74.10 75.25 76.00 71.20 71.95 -2.90 31018 22.95 301 12.36 105.00 51.00
539799 Bharat Wire B 10.00 28.00 28.00 28.75 25.95 27.80 -0.71 590 0.16 77 -2.14 66.85 21.15
533499 Bharatiya Gl T 10.00 1.23 1.21 1.21 1.21 1.21 -1.63 2000 0.02 12 3.10 2.90 0.93
532454 Bharti Artl A1 5.00 511.35 515.00 524.00 507.15 514.35 0.59 443446 2276.66 6967 -10.26 524.00 269.24
534816 Bharti Infra A1 10.00 240.35 245.00 245.50 235.40 240.95 0.25 264690 634.25 2882 14.34 333.80 175.35
526666 Bhartiya Int B 10.00 179.35 186.00 186.00 177.45 177.50 -1.03 253 0.45 117 10.52 338.95 124.20
524534 Bhaskar Agro XT 10.00 14.73 14.73 14.73 14.73 14.73 0.00 100 0.01 1 -28.33 34.00 13.83
500103 BHEL A1 2.00 43.35 44.10 44.10 43.05 43.40 0.12 744686 323.27 1647 19.20 78.75 41.35
514272 Bhilwara Spn X 10.00 6.68 6.35 6.35 6.35 6.35 -4.94 300 0.02 2 0.85 17.70 6.10
533108 Bhilwara Tec XT 1.00 4.64 4.64 4.87 4.45 4.87 4.96 635 0.03 10 97.40 9.90 4.00
540061 Bigbloc Cons T 10.00 37.50 38.50 38.50 38.00 38.00 1.33 153 0.06 3 84.44 41.80 21.20
500058 Bihar Sponge XT 10.00 0.51 0.49 0.53 0.49 0.51 0.00 882 0.00 7 -25.50 1.30 0.47
533321 Bil Energy S B 1.00 0.97 0.97 0.97 0.95 0.96 -1.03 9487 0.09 14 1.71 6.57 0.51
526853 Bilcare X 10.00 19.80 19.50 20.15 19.45 19.90 0.51 1804 0.36 22 -0.12 32.50 12.30
505681 Bimetal Bear X 10.00 341.80 335.50 357.00 335.50 352.70 3.19 175 0.61 11 63.44 519.00 290.00
514215 Binny X 5.00 76.10 73.25 77.50 73.25 77.30 1.58 10276 7.86 38 -10.98 158.00 70.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535620 Binny Mills X 10.00 29.80 29.00 29.00 29.00 29.00 -2.68 60 0.02 1 -0.61 73.40 23.80
532523 Biocon A1 5.00 294.45 294.00 297.00 291.50 292.75 -0.58 61081 179.76 1113 41.17 341.42 211.30
524396 Biofil Chem T 10.00 13.50 14.10 14.10 12.85 13.00 -3.70 1480 0.19 16 17.57 17.90 3.86
532330 Biopac (I) X 10.00 1.89 1.98 1.98 1.97 1.97 4.23 101 0.00 2 -0.21 7.85 1.47
500060 Birla Cable B 10.00 61.65 62.50 62.50 60.00 61.20 -0.73 5340 3.25 218 8.44 187.00 38.10
500335 Birla Corp. A1 10.00 752.05 756.00 763.65 739.00 742.05 -1.33 8110 60.96 727 14.86 801.00 440.00
533006 Birla Cotsyn Z 1.00 0.08 0.08 0.08 0.08 0.08 0.00 943 0.00 9 -0.20 0.08 0.08
522105 Birla Precis X 2.00 7.77 8.00 8.00 7.50 7.67 -1.29 17064 1.30 85 10.36 19.25 5.20
532400 Birlasoft A1 2.00 71.95 71.65 75.15 70.20 74.00 2.85 30339 22.18 880 9.62 149.50 57.40
532134 Bk of Baroda A1 2.00 94.75 95.30 95.75 93.60 94.25 -0.53 760754 717.64 2412 28.47 143.60 85.70
532149 Bk of India A1 10.00 67.30 67.40 67.85 66.75 67.45 0.22 79115 53.22 441 -5.50 108.15 57.45
532525 Bk of Mahars B 10.00 13.87 13.93 13.93 13.17 13.23 -4.61 67991 9.13 228 18.38 20.00 8.67
539043 BKM Inds. B 1.00 0.58 0.56 0.56 0.56 0.56 -3.45 11000 0.06 1 -0.06 7.32 0.54
532719 BL Kashyap B 1.00 8.95 8.90 9.25 8.70 9.04 1.01 26056 2.30 136 -11.74 24.15 7.03
514183 Black Rose I X 1.00 92.45 93.00 95.55 92.80 94.15 1.84 21524 20.28 261 24.20 118.50 37.20
532290 BLB B 1.00 4.73 5.00 5.00 4.80 4.80 1.48 501 0.03 2 -1.88 7.30 3.03
506197 Bliss GVS Ph A1 1.00 145.95 146.25 147.00 143.25 145.05 -0.62 9843 14.31 784 13.75 183.65 73.90
531175 BLS Infotech XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 5 0.00 1 -- 0.22 0.19
540073 BLS Intnl. B 1.00 68.15 69.00 69.00 67.70 68.35 0.29 1382 0.95 64 11.58 144.75 57.60
502761 Blue Blend(I T 10.00 0.94 0.94 0.94 0.90 0.93 -1.06 797 0.01 6 -0.05 4.20 0.72
506981 Blue Chip Tx X 10.00 100.55 98.05 98.05 98.00 98.00 -2.54 45 0.04 3 3.79 139.00 65.25
526612 Blue Dart Ex A1 10.00 2639.95 2639.95 2702.05 2639.95 2675.00 1.33 297 7.96 117 6687.50 3650.00 2019.00
500067 Blue Star A1 2.00 839.45 845.00 845.00 825.60 835.20 -0.51 1260 10.48 635 41.53 881.00 560.30
542669 BMW Inds. X 1.00 17.90 17.90 17.90 17.85 17.85 -0.28 31 0.01 7 14.06 33.00 14.80
523019 BN Rathi Sec X 10.00 19.45 18.55 18.65 18.55 18.65 -4.11 915 0.17 2 7.40 26.10 16.00
500069 BNK Capital X 10.00 72.25 72.25 72.25 72.25 72.25 0.00 270 0.20 1 8.80 101.95 63.75
524370 Bodal Chem. B 2.00 73.55 73.80 75.00 72.50 72.70 -1.16 78815 57.96 2683 8.15 132.44 52.00
539122 Bodhtree Con X 10.00 47.80 48.95 48.95 47.60 48.60 1.67 8719 4.22 44 15.00 54.20 28.50
501425 Bombay Burma A1 2.00 1134.20 1140.00 1148.25 1121.90 1129.70 -0.40 5877 66.50 860 8.82 1384.00 740.25
501430 Bombay Cycle X 10.00 888.00 850.05 897.00 850.00 889.55 0.17 33 0.28 10 13.23 1515.00 750.00
500020 Bombay Dyein A1 2.00 85.95 87.10 87.20 84.50 84.80 -1.34 180632 154.16 1854 1.55 149.40 60.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509470 Bombay Oxyge X 100.00 7801.00 8090.00 8190.00 8090.00 8090.00 3.70 8 0.65 7 13.71 22124.80 7050.00
532678 Bombay Rayon Z 10.00 4.20 4.19 4.19 4.00 4.17 -0.71 49938 2.02 52 -0.06 9.81 3.55
502219 Borosil Glas B 1.00 165.10 165.60 166.55 164.45 165.10 0.00 3147 5.21 142 29.75 239.00 112.55
500530 Bosch A1 10.00 14939.70 15053.60 15070.20 14615.00 14671.35 -1.80 1990 292.99 712 38.44 19490.00 12698.80
539274 Boston Leas. Z 10.00 2.58 2.46 2.46 2.46 2.46 -4.65 35 0.00 1 27.33 11.80 2.46
500547 BPCL A1 10.00 463.80 464.95 466.80 454.20 455.35 -1.82 94680 434.79 1627 15.05 549.70 308.55
500074 BPL B 10.00 21.70 22.00 22.50 21.45 21.60 -0.46 61164 13.32 271 -16.49 43.80 13.65
535693 Brahmap.Infr X 10.00 21.40 21.40 21.40 21.40 21.40 0.00 50 0.01 1 -7.16 27.50 16.35
530207 Brawn Biotec XT 10.00 25.20 26.45 26.45 26.35 26.35 4.56 1000 0.26 8 5.49 46.10 22.25
532929 Brigade Entp B 10.00 225.95 226.00 231.30 224.75 227.40 0.64 6873 15.50 819 24.83 237.75 125.96
526731 Bright Bros. X 10.00 86.20 85.05 89.90 83.00 85.50 -0.81 1962 1.69 20 9.50 97.00 46.00
532368 Brightcom Gr T 2.00 5.64 5.46 5.79 5.40 5.66 0.35 550206 30.11 61 0.62 7.47 2.41
500825 Britannia A1 1.00 3114.00 3131.60 3137.15 3088.00 3106.15 -0.25 6041 188.09 908 59.61 3443.90 2302.00
534731 Bronze Infra B 10.00 0.19 0.19 0.19 0.19 0.19 0.00 150 0.00 2 -3.17 0.50 0.19
533543 Brooks Lab. B 10.00 37.90 38.05 39.90 35.10 39.50 4.22 2457 0.95 114 -4.35 63.40 22.05
532123 BSEL Infra. B 10.00 1.05 1.09 1.09 1.00 1.01 -3.81 2510 0.03 5 -0.38 2.52 0.88
514045 BSL B 10.00 36.80 38.95 39.90 38.50 38.95 5.84 862 0.34 22 29.96 51.00 22.00
532931 Burnpur Ceme B 10.00 1.33 1.30 1.30 1.28 1.30 -2.26 12522 0.16 8 -1.02 3.98 0.95
517421 Butterfly G B 10.00 252.20 255.60 257.70 247.10 248.85 -1.33 7642 19.24 500 35.45 272.00 141.00
531373 Byke Hosp. B 10.00 20.65 20.95 22.50 20.95 21.05 1.94 8967 1.94 42 -191.36 56.70 14.80