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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
508136 B&A X 10.00 103.00 104.00 104.00 104.00 104.00 0.97 10 0.01 1 4.35 157.00 89.80
532380 Baba Arts X 1.00 3.09 3.39 3.70 3.00 3.70 19.74 65622 2.36 67 37.00 5.50 2.06
532507 BAG Films B 2.00 1.61 1.55 1.68 1.55 1.66 3.11 68806 1.13 18 -1.91 4.30 1.33
511724 Baid Leasing X 10.00 33.95 32.30 32.30 32.30 32.30 -4.86 1 0.00 1 5.47 78.00 32.30
532977 Bajaj Auto A1 10.00 2596.90 2604.40 2741.85 2597.00 2712.05 4.43 46315 1243.97 4778 15.06 3315.00 1793.10
533229 Bajaj Consm. A1 1.00 132.00 133.00 136.20 132.05 132.35 0.27 42006 56.15 1952 8.82 348.50 117.50
500031 Bajaj Elec. A1 2.00 363.65 360.70 369.00 360.00 363.70 0.01 3761 13.71 318 606.17 536.85 260.00
500034 Bajaj Fin. A1 2.00 1946.85 1919.90 1980.00 1891.20 1952.70 0.30 347245 6750.42 24634 22.32 4923.20 1783.10
532978 Bajaj Finser A1 5.00 4285.40 4265.00 4428.90 4209.00 4407.05 2.84 41082 1794.34 5703 20.82 10297.00 3985.60
539872 Bajaj Health B 10.00 255.90 256.00 256.00 250.00 254.30 -0.63 866 2.19 84 46.75 331.25 166.25
500032 Bajaj Hind.S B 1.00 4.37 4.33 4.33 4.16 4.21 -3.66 368694 15.57 418 6.48 9.27 2.35
500490 Bajaj Holdg. A1 10.00 1997.50 1969.90 2008.00 1969.90 2003.35 0.29 648 12.92 231 7.45 3949.35 1471.85
507944 Bajaj Steel X 5.00 83.55 83.45 83.50 80.55 82.30 -1.50 4874 4.02 75 1.74 148.97 72.05
524824 Bal Pharma B 10.00 36.55 36.00 36.50 35.35 35.40 -3.15 1806 0.66 30 -7.11 69.75 24.10
530999 Balaji Amine B 2.00 408.55 408.50 415.40 400.75 403.45 -1.25 5904 24.10 596 12.06 486.60 204.10
532382 Balaji Tele. B 2.00 58.90 59.50 60.50 58.35 58.60 -0.51 1229 0.72 24 -8.88 76.80 28.00
513142 Balasore All X 5.00 8.89 9.30 9.30 9.00 9.17 3.15 11327 1.03 70 -0.95 21.40 6.52
502355 Balkrish Ind A1 2.00 1105.20 1100.00 1101.55 1072.35 1078.25 -2.44 21119 228.94 1267 23.66 1298.00 677.60
500102 Ballarpur In B 2.00 0.46 0.46 0.48 0.45 0.48 4.35 794531 3.76 60 -0.05 2.75 0.31
532485 Balmer Law.I B 10.00 328.30 321.00 329.00 302.35 324.35 -1.20 3441 11.02 177 8.59 459.80 270.00
523319 Balmer Lawri A1 10.00 103.80 104.50 104.50 99.15 101.20 -2.50 27017 27.45 909 11.01 141.33 69.85
500038 Balrampur Ch A1 1.00 99.10 98.55 100.55 98.00 99.65 0.55 25347 25.17 347 3.87 195.00 68.80
520127 Balurgh.Tech X 10.00 5.42 5.52 5.52 5.52 5.52 1.85 2085 0.12 4 7.26 11.92 4.05
519295 Bambino Agro X 10.00 122.65 127.95 127.95 118.15 122.00 -0.53 12360 15.13 184 11.61 184.00 80.00
531591 Bampsl Secur XT 10.00 0.84 0.83 0.85 0.83 0.85 1.19 300992 2.56 47 -2.30 1.80 0.60
526849 Banaras Bead B 10.00 33.50 33.50 33.50 33.35 33.35 -0.45 400 0.13 2 10.79 51.00 25.20
509053 Banas Fin. X 10.00 0.66 0.63 0.63 0.63 0.63 -4.55 1 0.00 1 0.15 9.35 0.63
500039 Banco Prod. B 2.00 67.25 65.50 67.50 64.60 65.75 -2.23 18206 12.05 359 7.35 151.00 55.00
541153 Bandhan Bank A1 10.00 221.85 214.40 220.20 211.35 218.30 -1.60 355790 768.33 5774 11.62 650.00 152.35
590106 Bank BeES B 1.00 191.92 190.64 195.00 188.51 193.35 0.75 4674 8.92 212 -- 332.60 169.70
500041 Bann.Aman.Sg B 10.00 889.35 919.85 919.85 850.00 852.35 -4.16 17 0.15 12 12.38 1600.00 636.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532674 Bann.Aman.Sp B 10.00 72.50 76.90 77.40 76.90 77.40 6.76 100 0.08 3 8.71 190.00 65.05
503722 Banswara Syn B 10.00 70.05 71.15 71.15 71.15 71.15 1.57 650 0.46 1 1.87 148.50 50.00
532916 Barak Valley T 10.00 10.71 11.24 11.24 10.50 11.24 4.95 3177 0.34 9 5.23 18.85 9.30
532694 Bartronics Z 10.00 1.40 1.40 1.40 1.40 1.40 0.00 495 0.01 2 -0.12 6.22 0.61
524687 Basant Agro X 1.00 3.03 2.83 3.04 2.83 2.93 -3.30 12812 0.38 22 3.57 4.48 2.00
500042 BASF A1 10.00 1085.55 1083.00 1110.85 1052.40 1079.45 -0.56 1947 21.05 590 252.21 1469.50 795.00
500043 Bata (I) A1 5.00 1301.30 1299.40 1337.20 1284.40 1326.50 1.94 329801 4349.05 3257 51.82 1897.00 1017.20
522004 Batliboi X 5.00 6.40 6.25 6.72 6.25 6.72 5.00 2980 0.19 24 2.99 17.00 4.55
506285 Bayer CropSc A1 10.00 5378.50 5347.00 5441.85 5312.75 5375.05 -0.06 562 30.22 284 50.90 5441.85 2952.00
537766 BC Power Con B 2.00 6.10 6.10 6.10 5.80 5.80 -4.92 2717 0.16 16 19.33 51.20 5.80
524332 BCL X 10.00 37.05 37.05 38.40 37.00 38.05 2.70 7096 2.65 72 2.49 100.00 27.70
539621 BCL Enterp. X 10.00 14.30 14.69 14.70 14.69 14.70 2.80 900 0.13 2 -43.24 26.40 11.52
542057 BCPL Railway M 10.00 39.20 38.25 42.00 38.25 42.00 7.14 8000 3.21 2 17.36 46.50 34.00
524828 BDH Inds. XT 10.00 62.85 62.00 62.95 59.75 62.85 0.00 262 0.16 6 6.79 75.75 47.05
539447 Beardsell T 2.00 9.24 9.20 9.20 9.20 9.20 -0.43 150 0.01 2 36.80 18.95 6.00
533270 Bedmutha Ind B 10.00 11.10 10.54 12.21 10.54 12.21 10.00 2349 0.27 9 -0.42 21.80 9.56
539546 Beekay Nirya X 10.00 10.90 10.36 10.36 10.36 10.36 -4.95 1 0.00 1 49.33 12.80 8.50
539018 Beekay Steel X 10.00 152.85 154.90 154.90 147.00 152.40 -0.29 1855 2.74 34 3.64 364.95 142.00
539399 Bella Casa F T 10.00 90.00 90.15 90.15 89.40 89.80 -0.22 11 0.01 5 10.48 162.15 77.65
500048 BEML A1 10.00 602.60 592.00 601.00 576.30 581.35 -3.53 46060 271.48 1905 58.02 1108.20 369.60
541178 Benara Bear. M 10.00 16.00 14.40 15.80 14.40 15.80 -1.25 4000 0.60 2 6.64 37.60 11.20
509438 Benares Hotl XT 10.00 1200.00 1258.95 1258.95 1258.95 1258.95 4.91 11 0.14 3 15.41 1803.00 1131.35
533095 Bengal &Assm B 10.00 1189.95 1210.00 1210.00 1170.00 1173.25 -1.40 1508 17.70 61 15.65 1849.00 855.00
532230 Bengal Tea XT 10.00 21.90 20.95 20.95 20.95 20.95 -4.34 50 0.01 1 22.05 37.80 20.00
509480 Berger Paint A1 1.00 460.50 460.20 497.00 457.45 492.00 6.84 65427 313.68 1908 72.04 597.45 297.10
539660 Best Agrolif X 10.00 239.40 247.00 251.35 237.00 251.35 4.99 49972 122.96 174 147.85 278.05 44.40
508664 Best E.Hotel X 1.00 6.74 6.74 6.74 6.74 6.74 0.00 350 0.02 1 -44.93 20.10 6.10
512477 Betex (I) X 10.00 10.22 10.00 10.00 10.00 10.00 -2.15 2 0.00 1 4.83 27.35 9.70
533303 BF Invest. B 5.00 232.75 230.25 233.50 224.30 228.10 -2.00 2501 5.71 339 18.48 376.80 152.00
532430 BF Utilities B 5.00 147.55 153.95 154.90 149.00 154.90 4.98 29074 44.56 675 21.82 361.00 134.35
532930 BGR Energy B 10.00 25.25 24.15 26.85 24.15 26.15 3.56 8540 2.23 92 6.14 62.35 18.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542908 Bh.Bond0423 B 1000.00 1055.00 1060.00 1060.00 1057.99 1057.99 0.28 13 0.14 2 -- 1060.00 985.00
511501 Bha Bhu Fin X 10.00 12.05 11.65 12.60 11.65 12.60 4.56 1382 0.17 21 33.16 20.20 9.52
542909 Bha.Bond0430 B 1000.00 1073.99 1079.99 1079.99 1068.50 1069.69 -0.40 101 1.08 6 -- 1079.99 990.00
530803 Bhageria Ind B 5.00 107.30 106.00 106.45 104.60 105.15 -2.00 852 0.90 57 7.37 154.55 66.00
531719 Bhagira.Chem X 10.00 269.35 264.00 268.45 255.10 257.95 -4.23 643 1.67 41 14.91 524.40 192.10
509449 Bhagwati Oxy XT 10.00 10.00 9.50 9.50 9.50 9.50 -5.00 150 0.01 1 5.76 13.97 5.44
512296 Bhagy.India B 2.00 14.80 14.05 14.70 14.05 14.50 -2.03 2185 0.32 8 13.30 29.50 10.80
540545 Bhakti Gems B 10.00 61.70 61.70 61.70 61.70 61.70 0.00 138 0.09 24 6170.00 66.35 17.39
512608 Bhandari Hos B 1.00 0.86 0.90 0.90 0.86 0.86 0.00 6800 0.06 14 1.95 2.02 0.54
500052 Bhansali Eng B 1.00 35.55 35.55 37.85 35.55 36.50 2.67 59675 22.04 581 9.76 74.50 25.30
531862 Bharat Agri X 10.00 151.80 151.80 151.80 151.00 151.75 -0.03 2517 3.82 3 -9.68 265.00 102.20
503960 Bharat Bijle B 10.00 659.75 669.95 676.50 648.25 650.00 -1.48 477 3.15 40 8.94 1209.40 370.05
541143 Bharat Dynam A1 10.00 238.50 240.40 240.40 233.55 234.90 -1.51 4627 10.91 433 12.32 365.00 147.00
500049 Bharat Elect A1 1.00 69.55 69.50 70.40 67.85 69.25 -0.43 463719 320.54 1968 12.28 122.15 56.10
500493 Bharat Forge A1 2.00 307.00 307.00 336.20 301.00 327.05 6.53 211148 670.27 4509 20.42 533.10 207.85
505688 Bharat Gears B 10.00 38.75 40.30 40.30 36.85 38.35 -1.03 2324 0.87 33 -2.20 143.00 23.25
524663 Bharat Immun T 10.00 18.20 17.85 17.85 17.85 17.85 -1.92 12135 2.17 57 -5.61 20.80 5.41
541096 Bharat Paren XT 10.00 262.20 272.90 275.30 249.10 275.30 5.00 9106 24.26 87 6.48 275.30 131.00
590021 Bharat Rasay B 10.00 6835.95 6850.90 6960.00 6700.00 6732.40 -1.51 424 28.94 114 18.97 8152.15 3722.20
540700 Bharat Road B 10.00 38.00 38.50 38.50 38.50 38.50 1.32 73 0.03 2 33.77 97.15 29.00
523229 Bharat Seats X 2.00 42.15 42.15 48.60 41.30 45.50 7.95 37694 17.38 297 7.98 81.75 29.10
539799 Bharat Wire B 10.00 16.55 17.25 17.35 16.95 16.95 2.42 454 0.08 8 -1.22 47.00 10.50
532454 Bharti Artl A1 5.00 562.70 557.00 564.00 544.00 552.40 -1.83 4877808 26954.01 20966 -9.36 611.70 321.60
534816 Bharti Infra A1 10.00 223.85 224.00 242.60 224.00 229.65 2.59 778146 1836.19 9915 12.88 295.75 121.25
526666 Bhartiya Int B 10.00 85.00 84.90 87.70 84.90 87.70 3.18 290 0.25 9 5.47 338.95 72.30
524534 Bhaskar Agro XT 10.00 14.70 14.70 15.43 14.11 14.11 -4.01 1006 0.16 5 15.68 20.05 11.40
500103 BHEL A1 2.00 26.85 26.80 28.40 26.15 27.95 4.10 5011152 1379.59 7374 12.88 75.50 19.20
533108 Bhilwara Tec X 1.00 4.28 4.08 4.43 4.07 4.19 -2.10 4232 0.18 14 69.83 8.00 3.83
540061 Bigbloc Cons B 10.00 26.55 25.30 27.75 25.30 27.60 3.95 31 0.01 4 172.50 41.80 21.20
500058 Bihar Sponge XT 10.00 0.44 0.46 0.46 0.46 0.46 4.55 4101 0.02 4 -15.33 1.07 0.33
533321 Bil Energy S B 1.00 0.65 0.65 0.70 0.62 0.69 6.15 422796 2.79 103 1.73 4.46 0.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526853 Bilcare X 10.00 25.55 26.05 26.05 26.05 26.05 1.96 19183 5.00 298 -0.27 29.95 12.30
505681 Bimetal Bear X 10.00 208.00 233.00 233.00 196.60 215.85 3.77 162 0.35 21 -65.61 470.00 155.55
523054 Binayak Tex. XT 10.00 366.55 366.55 366.55 366.55 366.55 0.00 37 0.14 1 4.06 661.00 366.55
514215 Binny X 5.00 54.75 54.00 54.75 54.00 54.75 0.00 289 0.16 5 -8.27 140.55 47.50
535620 Binny Mills X 10.00 27.95 26.60 29.30 26.60 29.30 4.83 101 0.03 2 -0.62 63.00 23.80
534535 Bio Green Pa X 10.00 1.81 1.89 1.90 1.81 1.90 4.97 485 0.01 6 15.83 5.20 1.66
532523 Biocon A1 5.00 345.55 348.50 359.05 345.15 354.70 2.65 429856 1521.16 6984 56.84 367.80 211.30
524396 Biofil Chem T 10.00 12.93 13.57 13.57 12.40 12.95 0.15 2907 0.38 18 18.24 17.90 3.86
532330 Biopac (I) X 10.00 2.45 2.45 2.45 2.44 2.44 -0.41 410 0.01 3 -0.35 5.05 1.47
500060 Birla Cable B 10.00 38.85 36.50 40.50 36.50 39.60 1.93 7265 2.90 151 19.80 118.15 24.60
500335 Birla Corp. A1 10.00 549.60 546.55 560.30 514.10 518.45 -5.67 34935 186.19 2604 7.90 807.60 372.50
533006 Birla Cotsyn Z 1.00 0.10 0.10 0.10 0.10 0.10 0.00 247647 0.25 35 -0.24 0.11 0.08
533408 Birla Gold G E 10.00 4279.36 4283.00 4348.00 4283.00 4298.00 0.44 44 1.89 13 -- 5072.24 2900.00
522105 Birla Precis X 2.00 4.82 4.80 4.99 4.68 4.79 -0.62 10082 0.49 44 43.55 14.50 3.46
542932 Birla Tyre T 10.00 16.61 17.43 17.44 16.75 17.44 5.00 396404 69.07 1008 -- 17.44 2.52
532400 Birlasoft A1 2.00 74.90 76.60 77.60 73.50 74.15 -1.00 87935 66.13 1274 9.15 105.85 47.60
532134 Bk of Baroda A1 2.00 38.60 38.70 39.10 37.50 38.90 0.78 1572172 604.75 10118 -51.18 138.15 36.05
532149 Bk of India A1 10.00 32.00 32.00 32.00 31.10 31.50 -1.56 637320 200.63 737 13.46 99.20 30.45
532525 Bk of Mahars A1 10.00 8.54 8.52 8.57 8.32 8.54 0.00 29059 2.47 98 11.86 17.00 7.71
539043 BKM Inds. B 1.00 0.59 0.61 0.61 0.61 0.61 3.39 9727 0.06 6 -0.07 3.93 0.39
532719 BL Kashyap B 1.00 4.25 4.25 4.25 4.04 4.04 -4.94 10278 0.42 64 -3.78 19.75 3.37
514183 Black Rose I X 1.00 122.15 117.50 128.25 116.05 128.25 4.99 83305 103.70 1576 31.20 163.00 46.05
532290 BLB B 1.00 3.28 3.43 3.43 3.43 3.43 4.57 1 0.00 1 -1.57 5.75 2.81
506197 Bliss GVS Ph A1 1.00 94.05 95.15 95.25 91.85 93.95 -0.11 20593 19.43 589 9.09 169.50 73.90
540073 BLS Intnl. B 1.00 31.40 31.80 32.10 30.65 31.50 0.32 3995 1.26 52 5.35 132.60 27.25
506981 Blue Chip Tx X 10.00 80.00 78.25 84.00 78.25 83.00 3.75 408 0.33 16 2.64 116.00 65.25
526612 Blue Dart Ex A1 10.00 2009.55 2049.00 2055.00 2000.10 2006.20 -0.17 340 6.90 138 -113.73 3068.00 1875.00
500067 Blue Star A1 2.00 486.60 483.50 494.00 483.00 489.50 0.60 4889 23.92 895 32.90 887.00 425.00
542669 BMW Inds. X 1.00 9.80 9.75 9.75 9.75 9.75 -0.51 10 0.00 1 7.33 33.00 9.50
500069 BNK Capital X 10.00 52.65 50.95 50.95 50.95 50.95 -3.23 2 0.00 1 5.87 91.95 40.00
530809 BNR Udyog X 10.00 18.05 17.15 18.90 17.15 18.90 4.71 55 0.01 2 -15.75 22.30 13.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524370 Bodal Chem. B 2.00 44.05 44.20 44.80 43.70 43.90 -0.34 12943 5.69 402 5.71 122.00 34.50
539122 Bodhtree Con X 10.00 34.45 35.90 35.90 33.30 34.00 -1.31 6335 2.18 203 9.09 54.20 24.10
501425 Bombay Burma A1 2.00 915.65 916.00 946.65 900.35 908.50 -0.78 14887 138.17 1589 5.82 1380.80 538.00
500020 Bombay Dyein A1 2.00 47.35 45.40 48.90 45.40 47.70 0.74 143981 69.04 1520 0.67 134.50 36.20
532678 Bombay Rayon B 10.00 4.04 4.05 4.20 3.98 4.10 1.49 18565 0.76 25 -0.06 8.96 2.77
502219 Borosil Ren. B 1.00 35.20 36.00 36.00 34.60 35.10 -0.28 22792 8.06 232 7.48 58.10 28.00
500530 Bosch A1 10.00 9844.05 9803.95 9804.00 9477.70 9724.10 -1.22 2525 243.76 1255 44.15 17845.00 7874.00
500547 BPCL A1 10.00 325.85 326.05 347.00 326.00 342.80 5.20 488154 1641.08 10422 9.51 549.70 252.00
500074 BPL B 10.00 14.50 14.45 14.70 14.00 14.30 -1.38 3993 0.57 68 -7.94 27.40 8.60
535693 Brahmap.Infr Z 10.00 20.50 20.45 20.45 20.45 20.45 -0.24 1 0.00 1 -157.31 26.00 16.35
531203 Brand Realty X 10.00 57.55 55.80 55.80 55.80 55.80 -3.04 1 0.00 1 -43.94 58.00 55.10
530207 Brawn Biotec XT 10.00 23.00 23.00 23.00 23.00 23.00 0.00 150 0.03 3 5.65 36.95 16.95
532929 Brigade Entp A1 10.00 101.40 101.85 105.70 98.00 100.30 -1.08 14221 14.64 1041 10.93 255.00 90.70
526731 Bright Bros. X 10.00 52.40 52.60 52.60 50.10 51.65 -1.43 550 0.28 5 5.35 97.00 44.20
532368 Brightcom Gr B 2.00 6.60 6.93 6.93 6.90 6.93 5.00 345067 23.91 164 0.75 7.21 2.46
500825 Britannia A1 1.00 3322.35 3310.00 3418.50 3305.00 3380.20 1.74 25323 854.65 2985 61.35 3443.90 2100.55
533543 Brooks Lab. T 10.00 26.90 26.90 27.90 26.90 27.10 0.74 2710 0.74 23 -4.36 45.70 14.05
514045 BSL B 10.00 20.40 20.00 20.00 19.70 19.85 -2.70 300 0.06 3 7.81 40.40 17.95
532931 Burnpur Ceme B 10.00 0.92 0.96 0.96 0.96 0.96 4.35 5500 0.05 8 -0.93 2.76 0.60
517421 Butterfly G B 10.00 108.10 109.20 112.00 109.00 109.35 1.16 4539 5.01 237 15.32 284.70 84.50
531373 Byke Hosp. B 10.00 9.47 9.45 9.49 9.20 9.32 -1.58 2902 0.27 19 155.33 27.45 7.65