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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 132.30 134.95 136.00 126.20 134.95 2.00 1058 1.43 7 44.98 245.00 110.00
532380 Baba Arts X 1.00 2.47 2.85 2.85 2.25 2.82 14.17 6603 0.16 27 12.26 4.86 2.25
532507 BAG Films B 2.00 3.09 3.10 3.10 3.00 3.00 -2.91 4875 0.15 11 9.38 8.40 2.80
530197 Bagadia Colo XT 10.00 15.70 16.40 16.40 16.40 16.40 4.46 25 0.00 1 86.32 16.48 6.07
511724 Baid Leasing X 10.00 54.00 57.00 59.40 48.60 53.00 -1.85 604 0.33 19 6.78 299.70 48.60
532977 Bajaj Auto A1 10.00 2715.15 2710.00 2759.20 2664.25 2750.15 1.29 22049 600.05 2011 16.25 3145.55 2400.00
533229 Bajaj Consm. A1 1.00 262.20 269.70 269.70 255.00 255.70 -2.48 1699 4.38 123 16.33 474.45 250.00
500031 Bajaj Elec. A1 2.00 379.50 385.00 385.80 367.05 382.50 0.79 1336 5.08 217 27.22 587.75 338.85
500034 Bajaj Fin. A1 2.00 3288.85 3271.00 3358.35 3252.50 3337.75 1.49 93374 3108.36 5873 44.45 3761.35 1912.00
532978 Bajaj Finser A1 5.00 7412.50 7410.00 7574.95 7289.25 7441.65 0.39 18001 1342.12 2536 36.57 8577.05 4960.00
539872 Bajaj Health B 10.00 189.00 194.75 195.00 194.75 194.90 3.12 61 0.12 5 35.83 265.00 170.00
500032 Bajaj Hind.S B 1.00 6.05 6.05 6.15 5.88 6.03 -0.33 132544 8.02 198 8.04 12.10 5.58
500490 Bajaj Holdg. A1 10.00 3335.60 3304.00 3431.00 3229.00 3414.75 2.37 1029 34.44 250 12.64 3799.00 2203.65
507944 Bajaj Steel X 10.00 200.60 186.05 198.95 186.05 190.05 -5.26 516 0.99 14 2.37 448.00 160.50
524824 Bal Pharma B 10.00 44.40 42.35 42.35 40.05 40.30 -9.23 2407 0.98 78 28.79 109.00 35.70
530999 Balaji Amine B 2.00 260.60 262.50 272.05 262.50 268.15 2.90 528 1.41 79 8.34 601.45 210.00
532382 Balaji Tele. B 2.00 51.65 51.90 52.65 48.60 48.95 -5.23 2764745 1396.19 514 -4.40 116.60 48.60
513142 Balasore All X 5.00 9.91 9.91 10.40 9.91 10.40 4.94 29237 3.04 73 -2.58 42.00 8.92
502355 Balkrish Ind A1 2.00 734.45 729.70 743.00 714.65 719.80 -1.99 21672 157.96 733 19.12 1467.40 690.85
539251 Balkrishna P B 10.00 18.35 18.30 19.50 18.30 19.40 5.72 459 0.09 16 -0.51 74.10 16.00
500102 Ballarpur In B 2.00 0.70 0.73 0.73 0.68 0.73 4.29 641471 4.62 73 -0.10 10.60 0.57
532485 Balmer Law.I B 10.00 429.10 430.00 434.90 426.00 429.85 0.17 3149 13.55 123 12.57 459.80 361.00
523319 Balmer Lawri B 10.00 170.95 170.10 172.00 169.00 171.20 0.15 10931 18.64 312 10.98 231.00 160.00
500038 Balrampur Ch A1 1.00 116.55 115.70 120.00 113.80 119.05 2.15 191398 226.02 2790 4.34 167.00 66.00
520127 Balurgh.Tech X 10.00 4.81 4.75 4.75 4.75 4.75 -1.25 500 0.02 1 7.54 6.50 3.05
519295 Bambino Agro X 10.00 160.00 155.00 160.00 155.00 156.55 -2.16 106 0.17 8 23.65 220.90 139.50
531591 Bampsl Secur X 10.00 0.99 1.01 1.01 1.01 1.01 2.02 1000 0.01 1 -33.67 1.96 0.95
526849 Banaras Bead B 10.00 41.25 42.50 44.75 41.00 41.50 0.61 1189 0.51 18 23.58 61.80 36.10
509053 Banas Fin. XT 10.00 5.32 5.58 5.58 5.58 5.58 4.89 9 0.00 3 -2.22 6.52 3.33
500039 Banco Prod. B 2.00 99.30 101.20 103.30 94.00 101.90 2.62 5908 5.84 262 10.75 238.00 91.50
541153 Bandhan Bank A1 10.00 497.40 500.00 507.10 497.05 502.40 1.01 21291 107.02 594 27.60 710.60 369.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532946 Bang Oversea B 10.00 33.60 33.15 34.95 32.80 33.50 -0.30 456 0.15 29 6.07 63.40 29.70
590106 Bank BeES B 10.00 2853.34 2838.77 2884.60 2838.77 2882.68 1.03 15 0.43 12 -- 3231.80 2466.30
500041 Bann.Aman.Sg B 10.00 1252.55 1250.00 1388.00 1250.00 1293.20 3.25 138 1.78 48 20.66 1946.00 1236.05
532674 Bann.Aman.Sp B 10.00 128.75 125.00 132.00 125.00 131.05 1.79 317 0.41 13 10.99 234.00 115.00
538546 Bansal Roof M 10.00 37.00 36.00 36.00 36.00 36.00 -2.70 3000 1.08 1 -- 49.20 31.00
503722 Banswara Syn B 10.00 70.60 71.00 71.00 65.00 65.35 -7.44 4160 2.79 66 4.12 104.00 50.00
532916 Barak Valley T 10.00 14.90 14.90 14.90 14.90 14.90 0.00 640 0.10 1 -33.11 21.35 13.55
532336 Baron Info. XT 10.00 0.20 0.19 0.19 0.19 0.19 -5.00 100 0.00 1 -0.90 0.21 0.19
532694 Bartronics B 10.00 2.52 2.30 2.55 2.27 2.30 -8.73 5783 0.13 28 -0.13 9.60 2.27
524687 Basant Agro X 1.00 3.24 3.40 3.40 3.20 3.21 -0.93 16362 0.53 42 4.01 6.73 2.95
500042 BASF A1 10.00 1007.85 1012.00 1012.00 994.55 999.10 -0.87 674 6.77 93 66.03 2042.45 994.55
500043 Bata (I) A1 5.00 1450.55 1456.00 1479.05 1450.00 1473.65 1.59 41733 613.37 1740 54.44 1479.05 833.50
522004 Batliboi X 5.00 11.00 10.60 10.87 10.25 10.77 -2.09 13138 1.38 53 -215.40 21.70 10.25
506285 Bayer CropSc A1 10.00 3132.30 3071.00 3120.00 3022.00 3099.50 -1.05 776 23.89 236 71.07 4565.00 2952.00
537766 BC Power Con B 2.00 15.40 14.65 14.65 14.65 14.65 -4.87 3539430 518.53 185 47.26 51.20 14.65
524332 BCL X 10.00 66.85 65.15 68.75 65.15 67.20 0.52 4600 3.07 40 3.05 136.00 62.60
539621 BCL Enterp. XT 10.00 22.10 21.00 21.00 21.00 21.00 -4.98 1 0.00 1 51.22 26.40 13.20
524828 BDH Inds. XT 10.00 63.80 66.95 66.95 66.00 66.95 4.94 27359 18.30 58 6.79 80.45 52.35
539447 Beardsell B 2.00 12.13 13.00 13.20 13.00 13.20 8.82 4 0.00 3 -48.89 41.00 10.85
533270 Bedmutha Ind B 10.00 13.94 13.85 14.00 13.85 14.00 0.43 27 0.00 3 -0.47 27.30 11.08
539546 Beekay Nirya X 10.00 9.80 10.20 10.20 9.31 9.31 -5.00 335 0.03 3 186.20 10.35 4.85
539018 Beekay Steel X 10.00 224.70 226.00 237.90 225.05 231.00 2.80 90 0.21 8 4.65 440.00 200.00
539399 Bella Casa F T 10.00 143.00 144.00 144.00 144.00 144.00 0.70 3 0.00 1 18.82 181.00 123.00
522650 Bemco Hydrau X 10.00 130.00 125.00 136.50 123.50 136.50 5.00 252 0.31 4 26.20 188.45 91.20
500048 BEML A1 10.00 768.40 764.90 778.15 745.90 766.85 -0.20 45242 344.35 1982 25.15 1034.35 521.00
541178 Benara Bear. M 10.00 19.80 18.25 19.10 18.25 19.10 -3.54 4000 0.75 2 8.03 65.50 17.50
509438 Benares Hotl XT 10.00 1314.00 1325.00 1364.25 1307.65 1329.00 1.14 113 1.50 18 19.54 1668.00 1140.35
533095 Bengal &Assm B 10.00 1535.00 1535.00 1545.00 1485.20 1515.25 -1.29 118 1.79 10 35.72 2300.00 1160.00
532230 Bengal Tea X 10.00 29.00 27.75 27.75 27.75 27.75 -4.31 50 0.01 1 -26.68 57.20 26.50
509480 Berger Paint A1 1.00 364.25 366.00 367.10 361.00 365.90 0.45 33490 122.21 635 65.93 367.10 260.55
524606 Beryl Drugs X 10.00 5.25 5.00 5.00 4.99 5.00 -4.76 150 0.01 4 3.52 14.05 4.74
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508664 Best E.Hotel XT 1.00 11.40 11.18 11.18 11.18 11.18 -1.93 1501 0.17 6 111.80 93.75 11.18
512477 Betex (I) X 10.00 24.70 23.50 23.50 23.50 23.50 -4.86 10 0.00 1 4.30 58.85 20.55
533303 BF Invest. B 5.00 243.35 243.00 243.00 239.85 241.75 -0.66 3224 7.81 108 21.04 367.40 168.00
532430 BF Utilities B 5.00 161.35 161.40 162.50 158.80 160.80 -0.34 41497 66.65 1463 30.40 351.90 147.75
511664 BGIL Films XT 10.00 1.15 1.20 1.20 1.20 1.20 4.35 545 0.01 4 120.00 4.67 1.11
532930 BGR Energy B 10.00 38.45 38.20 38.45 37.45 37.75 -1.82 3383 1.28 60 9.37 86.35 37.45
511501 Bha Bhu Fin X 10.00 16.50 15.70 15.70 15.70 15.70 -4.85 158 0.02 7 8.58 21.70 14.15
530803 Bhageria Ind B 5.00 109.10 108.00 110.45 106.00 107.00 -1.92 1575 1.71 83 6.60 167.47 100.05
531719 Bhagira.Chem X 10.00 420.30 423.00 423.00 405.50 410.00 -2.45 1724 7.16 21 14.40 540.00 368.60
504646 Bhagwati Aut X 10.00 98.40 103.00 103.20 103.00 103.20 4.88 245 0.25 8 8.61 156.00 72.05
512296 Bhagy.India B 2.00 20.45 19.25 21.00 19.25 21.00 2.69 750 0.16 5 11.67 37.90 17.50
512608 Bhandari Hos B 1.00 1.50 1.44 1.45 1.44 1.45 -3.33 2158 0.03 2 3.92 2.78 1.30
500052 Bhansali Eng B 1.00 57.70 57.40 60.60 57.30 59.25 2.69 86454 51.13 1253 18.99 149.00 52.80
531862 Bharat Agri X 10.00 108.70 104.15 109.85 104.10 106.40 -2.12 6725 7.15 29 -16.00 170.00 101.00
503960 Bharat Bijle B 10.00 898.45 898.60 912.10 888.00 894.80 -0.41 419 3.77 54 12.83 1587.00 852.00
541143 Bharat Dynam B 10.00 294.10 291.20 292.80 289.05 291.20 -0.99 1466 4.28 79 13.13 378.00 224.00
500049 Bharat Elect A1 1.00 95.05 96.50 96.50 94.10 96.10 1.10 481467 460.47 1487 12.00 120.45 72.55
500493 Bharat Forge A1 2.00 402.05 400.00 400.55 389.50 397.95 -1.02 41025 162.44 806 18.33 692.50 384.30
505688 Bharat Gears B 10.00 66.30 62.80 66.90 62.80 65.70 -0.90 502 0.32 20 29.33 209.25 61.05
524663 Bharat Immun B 10.00 6.26 6.27 6.74 6.00 6.05 -3.35 7266 0.44 33 -3.18 20.20 5.55
541096 Bharat Paren XT 10.00 188.00 187.00 187.00 179.00 187.00 -0.53 147 0.27 7 4.34 258.80 154.35
590021 Bharat Rasay B 10.00 4799.65 5080.00 5080.00 4610.10 4911.95 2.34 1078 52.53 299 18.72 8160.00 3352.10
540700 Bharat Road B 10.00 83.35 83.35 83.35 75.00 77.30 -7.26 341 0.28 22 -8.78 166.95 60.70
523229 Bharat Seats X 2.00 57.50 56.60 58.95 56.55 57.00 -0.87 4985 2.84 46 9.90 180.00 51.30
539799 Bharat Wire B 10.00 33.70 33.45 34.00 33.45 33.95 0.74 1851 0.63 11 -2.64 104.00 31.00
532454 Bharti Artl A1 5.00 361.25 365.00 365.00 355.10 361.30 0.01 164893 594.94 4731 -72.55 378.75 254.28
534816 Bharti Infra A1 10.00 248.80 248.70 250.90 243.25 248.75 -0.02 40288 99.75 441 16.77 333.80 238.70
524534 Bhaskar Agro XT 10.00 18.50 17.75 17.75 17.75 17.75 -4.05 25 0.00 1 21.39 34.70 12.50
500103 BHEL A1 2.00 51.05 51.60 51.75 50.25 51.35 0.59 487613 249.14 1458 21.22 83.25 50.25
533108 Bhilwara Tec X 1.00 5.35 5.89 5.89 5.00 5.47 2.24 4605 0.24 25 91.17 13.55 4.11
540061 Bigbloc Cons B 10.00 27.00 29.60 29.60 24.40 26.20 -2.96 254 0.06 6 44.41 89.85 24.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533321 Bil Energy S B 1.00 2.07 2.08 2.17 1.97 1.97 -4.83 340856 7.14 183 4.69 6.57 0.47
526853 Bilcare XT 10.00 17.60 17.60 18.30 16.75 17.95 1.99 2815 0.49 27 -0.10 43.60 16.00
505681 Bimetal Bear X 10.00 333.10 325.20 342.95 316.10 320.20 -3.87 615 1.98 43 11.89 603.00 316.10
500059 Binani Inds. T 10.00 13.90 13.21 14.00 13.21 13.21 -4.96 705 0.09 8 -4.32 119.70 11.21
540148 Bindal Exp. M 10.00 7.24 6.52 6.52 6.52 6.52 -9.94 24000 1.56 3 50.15 12.95 6.52
514215 Binny X 5.00 89.75 94.45 94.45 90.05 94.00 4.74 1831 1.70 30 -13.99 179.50 84.50
535620 Binny Mills X 10.00 30.00 31.50 31.50 28.60 31.15 3.83 1484 0.45 19 -0.65 170.00 28.60
532523 Biocon A1 5.00 232.40 228.00 231.40 224.10 227.80 -1.98 333769 761.47 1875 27.55 359.17 217.10
532330 Biopac (I) XT 10.00 3.26 3.15 3.15 3.10 3.15 -3.37 360 0.01 14 -0.26 10.68 3.03
500060 Birla Cable B 10.00 48.95 45.35 53.40 45.35 51.05 4.29 85536 43.35 1612 4.20 230.00 45.35
500335 Birla Corp. A1 10.00 565.25 562.20 570.50 560.00 564.40 -0.15 417 2.36 76 13.91 793.40 440.00
533006 Birla Cotsyn XT 1.00 0.08 0.08 0.08 0.08 0.08 0.00 2807 0.00 29 -0.20 0.08 0.08
522105 Birla Precis X 2.00 7.12 7.33 7.33 6.80 6.84 -3.93 22868 1.59 91 5.70 20.14 6.43
532400 Birlasoft A1 2.00 60.20 60.00 61.40 57.80 60.90 1.16 71158 42.35 621 6.58 196.36 57.60
532134 Bk of Baroda A1 2.00 101.05 99.55 103.20 99.45 102.40 1.34 1287481 1308.04 4965 64.00 156.25 90.70
532149 Bk of India A1 10.00 67.65 67.65 70.00 66.50 69.35 2.51 715298 489.02 3062 -4.21 110.05 66.05
532525 Bk of Mahars B 10.00 11.88 12.00 12.13 11.83 11.99 0.93 30200 3.63 107 -1.95 20.00 10.73
539043 BKM Inds. B 1.00 1.76 1.76 1.76 1.76 1.76 0.00 3 0.00 1 -0.21 20.90 1.68
532719 BL Kashyap B 1.00 9.25 9.25 9.70 8.93 9.30 0.54 1125 0.10 9 -155.00 40.30 7.25
514183 Black Rose I XT 1.00 53.65 56.00 56.30 56.00 56.30 4.94 18511 10.42 65 18.16 69.70 37.20
532290 BLB T 1.00 3.65 3.47 3.47 3.47 3.47 -4.93 5000 0.17 6 -7.54 7.30 3.40
506197 Bliss GVS Ph B 1.00 98.30 99.00 99.80 96.50 97.85 -0.46 80340 78.26 777 8.38 199.80 84.35
526225 Bloom Dekor X 10.00 7.98 7.59 8.00 7.59 8.00 0.25 250 0.02 3 -0.99 27.55 7.59
540073 BLS Intnl. B 1.00 80.05 80.00 81.75 80.00 80.75 0.87 2397 1.93 86 8.89 175.40 64.85
502761 Blue Blend(I T 10.00 1.41 1.41 1.41 1.41 1.41 0.00 487 0.01 4 -0.07 7.49 1.41
526612 Blue Dart Ex A1 10.00 2298.75 2295.00 2313.10 2265.00 2313.10 0.62 45 1.03 25 78.30 3656.75 2243.00
500067 Blue Star A1 2.00 709.15 710.00 719.70 697.20 700.45 -1.23 788 5.59 133 38.49 825.00 507.30
542669 BMW Inds. X 1.00 22.80 23.00 23.00 22.00 22.50 -1.32 15 0.00 8 12.36 33.00 19.80
523019 BN Rathi Sec X 10.00 19.30 19.05 19.30 19.00 19.00 -1.55 160 0.03 5 7.42 35.50 16.05
500069 BNK Capital X 10.00 70.25 70.25 73.75 70.25 70.30 0.07 160 0.11 6 5.18 154.00 68.25
524370 Bodal Chem. B 2.00 76.60 75.40 75.50 70.05 74.45 -2.81 11077 8.09 168 6.89 139.25 70.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539122 Bodhtree Con X 10.00 39.95 39.55 40.80 37.05 38.95 -2.50 39695 15.60 152 9.57 76.00 28.50
501425 Bombay Burma A1 2.00 811.10 806.05 813.75 800.00 805.25 -0.72 2026 16.30 239 -242.55 2113.85 769.65
501430 Bombay Cycle X 10.00 1340.50 1260.05 1395.00 1260.05 1350.00 0.71 7 0.09 6 20.77 1650.00 815.67
500020 Bombay Dyein A1 2.00 71.40 71.90 74.75 70.25 73.35 2.73 199646 145.51 1941 1.11 274.85 62.50
532678 Bombay Rayon B 10.00 5.26 5.25 5.40 5.05 5.16 -1.90 1701 0.09 10 -0.09 21.00 4.82
502219 Borosil Glas B 1.00 124.05 125.00 131.25 123.25 127.65 2.90 22982 29.26 1205 24.13 355.00 122.35
500530 Bosch A1 10.00 13388.65 13389.00 13790.00 13080.80 13760.00 2.77 469 63.52 251 28.04 22400.00 12698.80
500547 BPCL A1 10.00 354.40 353.00 355.05 346.50 351.35 -0.86 58831 206.63 871 12.89 421.30 239.00
500074 BPL B 10.00 17.75 17.50 17.50 16.90 17.05 -3.94 6050 1.03 34 -1705.00 56.80 16.70
530207 Brawn Biotec XT 10.00 31.20 31.50 32.75 30.90 31.30 0.32 827 0.26 32 6.30 50.70 27.40
532929 Brigade Entp B 10.00 267.10 265.95 272.55 265.60 271.00 1.46 1644 4.45 247 15.39 285.00 157.10
526731 Bright Bros. X 10.00 55.95 58.00 58.00 56.15 58.00 3.66 1256 0.73 16 7.24 91.35 46.30
532368 Brightcom Gr B 2.00 3.29 3.40 3.40 3.13 3.17 -3.65 45592 1.47 64 0.37 7.47 2.25
532113 Brijlax. Le. X 10.00 0.96 0.95 0.96 0.95 0.96 0.00 1489 0.01 2 5.05 4.42 0.95
500825 Britannia A1 1.00 2480.85 2475.30 2503.00 2444.00 2499.75 0.76 84785 2094.07 2238 52.14 3472.05 2444.00
533543 Brooks Lab. B 10.00 39.35 39.95 40.00 38.50 38.90 -1.14 1707 0.67 43 -4.25 86.20 33.50
532123 BSEL Infra. B 10.00 1.05 1.05 1.10 1.05 1.06 0.95 12235 0.13 13 -0.37 4.18 1.00
514045 BSL B 10.00 23.95 24.30 25.00 24.25 24.40 1.88 58 0.01 5 -32.11 59.00 22.50
532931 Burnpur Ceme T 10.00 1.44 1.51 1.51 1.51 1.51 4.86 4935 0.07 5 -1.29 6.30 0.95
517421 Butterfly G B 10.00 152.90 152.35 158.30 152.00 155.85 1.93 867 1.34 36 26.55 328.40 143.00
531373 Byke Hosp. B 10.00 18.00 17.20 17.30 16.90 16.95 -5.83 6310 1.08 59 42.37 112.00 16.90