<< back   

   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
D Companies Traded as on 05/03/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 14.92 15.60 15.60 15.60 15.60 4.56 1 0.00 1 -6.27 20.90 12.00
533146 D-Link B 2.00 110.35 111.00 113.35 106.95 108.65 -1.54 54982 60.51 1630 12.69 136.05 51.00
500096 Dabur (I) A1 1.00 524.25 525.00 528.85 522.45 524.70 0.09 110690 581.70 3353 58.11 552.35 385.05
526821 Dai-Ichi Kar X 10.00 268.35 279.00 284.00 270.60 276.00 2.85 17762 49.44 237 -2.86 321.85 155.75
530825 Daikaffil Ch X 10.00 29.35 28.25 29.35 28.00 28.20 -3.92 8070 2.28 42 7.09 44.85 15.05
501148 Dalal St Inv XT 10.00 254.00 259.05 259.05 249.00 249.50 -1.77 93 0.23 14 25.75 352.40 171.95
500097 Dalmia B.Sug A1 2.00 174.05 178.70 183.85 165.20 168.20 -3.36 34254 60.88 746 4.85 183.85 40.30
542216 Dalmia Bhart A1 2.00 1487.90 1493.45 1512.60 1464.90 1474.85 -0.88 9523 141.96 748 58.46 1570.00 406.00
521220 Damodar Inds B 5.00 33.15 33.35 34.00 33.00 33.00 -0.45 2311 0.77 19 -3.82 41.45 13.65
532329 Danlaw Tech. XT 10.00 252.55 247.50 247.50 247.50 247.50 -2.00 927 2.29 24 -127.58 262.85 22.70
540361 Danube Indus XT 10.00 15.90 15.50 16.00 15.50 16.00 0.63 4655 0.73 15 32.00 26.40 3.01
539770 Darjeel.Rope XT 10.00 4.35 4.56 4.56 4.14 4.14 -4.83 21296 0.89 43 -5.24 14.55 3.37
539884 Darshan Orna B 10.00 13.52 13.00 13.63 12.18 13.63 0.81 1071 0.14 9 -6.88 37.25 8.16
532528 Datamatics B 5.00 116.10 115.45 120.00 113.95 114.20 -1.64 41824 48.98 628 10.74 131.05 28.10
533151 DB Corp. A1 10.00 102.30 102.30 104.00 97.50 99.00 -3.23 27116 27.48 419 16.72 108.25 59.00
530393 DB Int.St.Br B 2.00 9.49 10.12 10.43 9.68 9.68 2.00 753 0.08 15 27.66 11.67 7.35
533160 DB Realty T 10.00 28.20 26.80 26.80 26.80 26.80 -4.96 19763 5.30 152 -3.08 32.45 3.61
532772 DCB Bank A1 10.00 115.60 115.00 117.00 110.50 114.05 -1.34 290061 329.35 3487 10.84 159.00 58.10
502820 DCM B 10.00 27.55 27.65 27.65 26.25 27.05 -1.81 4780 1.29 94 -3.20 41.70 13.01
542729 DCM Nouvelle T 10.00 78.25 79.95 82.15 76.20 79.95 2.17 5255 4.13 53 19.27 82.15 20.35
523369 DCM Shr.Ind X 10.00 191.40 193.95 199.95 190.00 190.60 -0.42 33066 64.87 508 4.66 205.70 83.95
523367 DCM Shriram A1 2.00 545.00 549.90 559.30 520.50 523.05 -4.03 17821 96.08 851 12.93 561.50 175.80
500117 DCW B 2.00 29.50 29.60 30.00 27.20 28.20 -4.41 285906 82.18 1075 -26.60 30.75 6.97
590031 De Nora (I) B 10.00 261.80 260.00 265.95 253.20 259.90 -0.73 1674 4.38 90 30.68 363.60 112.20
502137 Deccan Cem. B 5.00 449.30 451.30 465.00 432.25 435.60 -3.05 16059 71.36 818 6.77 465.00 146.60
512068 Deccan Gold X 1.00 16.70 16.95 17.05 16.30 16.55 -0.90 56528 9.37 199 -48.68 25.45 10.80
542248 Deccan Healt M 10.00 30.75 30.95 31.50 30.00 31.15 1.30 19200 5.92 16 -- 54.90 19.05
531989 Deccan Polyp Z 10.00 2.76 2.89 2.89 2.89 2.89 4.71 52 0.00 3 -32.11 3.70 1.86
524752 Decipher Lab X 10.00 33.75 34.50 34.50 32.55 34.00 0.74 721 0.24 25 26.15 41.15 17.95
531227 Deco-Mica P 10.00 20.00 20.00 20.00 19.00 20.00 0.00 1600 0.31 7 14.29 20.35 8.90
532760 Deep Energy B 10.00 40.30 40.30 41.00 39.80 40.35 0.12 4464 1.80 176 144.11 89.75 36.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541778 Deep Polymer M 10.00 69.00 71.00 71.00 71.00 71.00 2.90 1500 1.07 1 39.23 89.00 50.50
500645 Deepak Fert. A1 10.00 204.55 205.00 211.00 194.75 198.45 -2.98 130663 263.97 2398 6.58 219.00 55.26
506401 Deepak Nitr. A1 2.00 1611.30 1620.00 1649.10 1564.00 1581.95 -1.82 94345 1509.75 6303 32.79 1691.55 310.00
514030 Deepak Spinn X 10.00 114.50 114.50 116.00 106.95 107.25 -6.33 15800 17.49 135 5.90 116.95 53.90
532848 Delta Corp A1 1.00 167.10 167.10 181.80 167.10 173.45 3.80 721327 1271.78 5760 -87.60 181.80 54.00
504286 Delta Mfg. B 10.00 35.50 36.25 37.20 36.00 37.15 4.65 4351 1.61 46 -2.83 37.20 17.00
504240 Delton Cable X 10.00 35.90 36.00 36.95 34.55 36.00 0.28 1306 0.46 28 14.06 56.90 17.80
533137 Den Networks A1 10.00 58.65 58.50 61.45 58.05 58.70 0.09 163113 97.18 1277 15.09 115.05 25.85
537536 Denis Chem L X 10.00 40.00 40.05 40.05 38.00 39.00 -2.50 7362 2.85 35 19.80 59.35 17.10
539197 Devhari Exp. X 1.00 0.79 0.82 0.82 0.78 0.80 1.27 182285 1.46 156 26.67 5.30 0.76
511072 Dewan H.Fin. B 10.00 23.90 24.55 25.05 22.75 22.75 -4.81 2141569 505.93 5831 -0.03 43.00 8.40
519588 DFM Foods A1 2.00 377.15 379.00 379.70 370.00 372.60 -1.21 5765 21.58 444 70.43 443.70 150.00
538715 Dhabriya Pol B 10.00 58.35 58.95 60.00 55.60 58.50 0.26 5507 3.19 46 20.53 60.00 24.05
500119 Dhampur Sugr A1 10.00 198.30 199.95 208.00 188.90 191.05 -3.66 111054 222.54 2397 5.24 208.00 65.80
531923 Dhampure Sp. X 10.00 20.05 20.90 22.05 20.90 22.05 9.98 12941 2.82 34 31.06 24.80 9.36
521216 Dhan.Roto Sp X 10.00 32.85 32.00 32.90 30.00 31.60 -3.81 4587 1.46 59 3.78 34.00 9.76
531198 Dhanada Corp XT 1.00 4.84 4.93 4.93 4.93 4.93 1.86 3086 0.15 6 -7.36 5.05 0.97
512485 Dhanal.Cotex X 10.00 11.45 10.88 12.02 10.88 11.90 3.93 94 0.01 2 -6.92 22.50 10.88
542679 Dhanashre El X 10.00 17.50 17.50 19.95 17.50 19.70 12.57 6080 1.20 14 15.27 20.95 12.70
532960 Dhani Serv. B 2.00 328.50 334.50 337.70 319.85 321.75 -2.05 38722 126.61 1020 -43.01 396.00 63.60
532180 Dhanlaxmi Bk B 10.00 16.54 16.54 17.09 15.05 15.41 -6.83 435634 70.22 1257 11.33 17.93 7.42
521151 Dhanlxmi Fab X 10.00 16.95 16.50 16.95 16.50 16.95 0.00 800 0.13 4 -28.73 24.50 11.20
507717 Dhanuka Agri A1 2.00 742.20 731.05 749.70 728.05 731.00 -1.51 8116 59.70 597 16.95 935.00 261.00
540268 Dhanvarsha F X 10.00 484.40 498.60 507.95 485.00 498.75 2.96 31386 154.80 213 1608.87 507.95 58.00
506405 Dharamsi Mor X 10.00 327.30 321.00 342.50 321.00 330.85 1.08 29016 96.30 999 28.79 356.70 52.05
507442 Dharani Sug B 10.00 6.93 7.35 7.62 7.19 7.62 9.96 48718 3.68 246 1.76 8.20 3.97
501945 Dhenu Buildc X 1.00 1.96 1.99 1.99 1.99 1.99 1.53 500 0.01 1 99.50 2.10 0.95
526971 Dhoot I.Fin. X 10.00 43.55 45.90 45.90 40.35 42.00 -3.56 544 0.23 41 2.23 54.90 11.00
531306 DHP India X 10.00 388.35 400.00 400.00 387.00 389.85 0.39 58 0.23 16 9.96 449.00 221.05
541302 Dhruv Consul M 10.00 28.70 28.55 28.55 28.50 28.50 -0.70 6000 1.71 3 13.26 33.25 13.90
533336 Dhunseri Inv B 10.00 279.90 279.85 282.70 276.10 276.85 -1.09 998 2.79 118 2.99 346.10 108.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538902 Dhunseri Tea B 10.00 283.85 282.30 286.65 275.00 275.00 -3.12 470 1.32 37 6.28 305.00 90.10
523736 Dhunseri Ven B 10.00 97.60 97.55 101.20 97.35 97.55 -0.05 18695 18.55 376 5.44 106.80 42.55
500120 Diamines&Chm X 10.00 308.05 308.05 311.70 301.00 301.90 -2.00 9274 28.30 286 11.48 562.45 129.05
522163 Diamond Powe Z 10.00 0.91 0.87 0.87 0.87 0.87 -4.40 400 0.00 2 -0.06 1.44 0.48
530959 Diana Tea Co X 5.00 15.45 14.60 15.70 14.60 15.45 0.00 15837 2.44 88 2.81 19.25 5.13
500089 DIC India B 10.00 441.35 442.60 445.00 418.05 434.75 -1.50 2814 12.20 184 4.65 458.80 242.00
540811 Diggi Multit M 10.00 4.85 5.80 5.80 5.10 5.10 5.15 20000 1.09 2 85.00 10.40 4.85
542685 Digicontent B 2.00 8.71 8.71 8.78 8.29 8.51 -2.30 10305 0.86 48 -1.28 17.20 3.80
517214 Digispice Tc T 3.00 98.10 93.20 93.20 93.20 93.20 -4.99 3316 3.09 67 -74.56 114.05 3.30
540151 Diksat Trans M 10.00 67.35 67.00 67.00 67.00 67.00 -0.52 210000 140.70 7 515.38 129.90 67.00
531153 Diligent Ind X 5.00 8.60 8.75 8.75 8.75 8.75 1.74 153 0.01 5 36.46 9.55 3.82
540047 Dilip Build. A1 10.00 703.70 698.00 712.00 654.00 669.40 -4.87 80230 552.23 3796 29.57 719.00 193.40
500068 Disa India X 10.00 4876.60 4851.00 4851.00 4653.05 4847.45 -0.60 518 24.99 75 31.70 5058.00 2700.00
532839 Dish TV A1 1.00 11.70 11.65 11.96 11.45 11.53 -1.45 1316579 152.41 1735 -1.74 16.30 3.93
540701 Dishman Carb A1 2.00 120.05 122.75 122.75 117.75 118.40 -1.37 101799 121.67 1095 20.45 216.65 46.45
532488 Divi's Lab A1 2.00 3554.30 3538.00 3549.00 3489.75 3495.85 -1.64 20083 707.25 2973 49.61 3913.00 1632.70
526315 Divya.Granit X 10.00 49.50 48.50 49.95 47.25 47.50 -4.04 986 0.47 18 6.48 60.00 19.39
540699 Dixon Tech A1 10.00 19528.80 19497.00 19700.00 18950.00 19129.95 -2.04 1342 258.36 754 156.51 20440.00 2899.95
532868 DLF A1 2.00 326.25 325.00 325.00 312.60 317.80 -2.59 1378443 4440.22 4997 -63.18 332.60 114.50
505526 Dolat Inv. B 1.00 57.55 59.00 62.45 56.25 61.15 6.26 196474 118.72 1331 10.24 69.45 27.45
542013 Dolfin Rubbr M 10.00 41.80 41.80 41.80 41.80 41.80 0.00 2000 0.84 1 23.48 50.00 34.60
541403 Dollar Inds. A1 2.00 254.05 256.40 259.00 253.40 255.30 0.49 6745 17.20 176 18.53 272.70 94.00
526504 Dolphin Medi XT 10.00 1.80 1.80 1.80 1.71 1.78 -1.11 15134 0.26 35 -13.69 2.31 0.46
512519 Donear Inds. B 2.00 36.25 36.60 36.70 35.50 35.95 -0.83 15014 5.43 147 -21.15 41.75 18.30
539267 Dr Habeeb. X 10.00 34.25 34.20 34.20 34.20 34.20 -0.15 4 0.00 3 -35.63 65.55 29.60
526783 Dr.Agar.Eye XT 10.00 350.00 350.00 350.00 335.30 348.50 -0.43 436 1.50 13 3872.22 416.20 169.20
539524 Dr.Lal PathL A1 10.00 2338.50 2345.00 2345.00 2290.00 2304.25 -1.46 2329 53.70 436 79.79 2626.30 1181.80
500124 Dr.Reddy's A1 5.00 4574.30 4548.00 4551.15 4480.45 4489.40 -1.86 29961 1351.88 3107 34.32 5514.65 2497.60
523618 Dredging Cor A1 10.00 418.30 410.00 425.90 402.55 405.40 -3.08 53459 222.15 1472 -17.20 456.95 121.80
526677 DSJ Comm. T 1.00 0.55 0.57 0.57 0.57 0.57 3.64 15000 0.09 10 -19.00 0.57 0.45
541097 DSP Liq.ETF B 10.00 1000.01 999.99 1000.01 999.99 1000.01 0.00 8417 84.17 12 -- 1010.00 997.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504908 Ducan Engg X 10.00 109.70 112.00 124.95 112.00 113.35 3.33 169 0.19 8 34.98 148.70 67.00
534674 Ducon Infra B 1.00 6.65 6.50 6.77 6.32 6.32 -4.96 34589 2.23 86 63.20 8.48 2.30
531471 Duke Offshor X 10.00 10.34 10.82 10.85 10.31 10.73 3.77 15386 1.65 141 -6.35 15.27 3.90
526355 Duro Pack XT 10.00 17.10 17.10 17.10 17.10 17.10 0.00 380 0.06 2 8.81 19.32 9.35
516003 Duroply Inds X 10.00 67.70 68.00 69.50 64.00 66.10 -2.36 12202 8.18 100 -1.82 76.80 20.00
517437 Dutron Poly. XT 10.00 131.15 125.05 125.05 125.05 125.05 -4.65 50 0.06 1 39.45 154.55 82.25
532610 Dwarikesh Su A1 1.00 36.90 36.90 38.70 34.50 35.05 -5.01 640612 235.69 2427 7.54 38.70 13.30
532365 Dynacons Sys B 10.00 66.65 67.50 68.30 64.95 65.45 -1.80 7005 4.66 140 8.33 86.10 12.65
505242 Dynamat.Tech B 10.00 929.60 925.75 951.50 924.55 932.00 0.26 1248 11.73 189 345.19 1030.45 424.05
540795 Dynamic Cabl B 10.00 25.10 26.00 26.00 24.60 25.10 0.00 9104 2.30 40 6.97 36.75 15.60
524818 Dynamic Ind. X 10.00 47.15 46.10 46.90 44.25 45.05 -4.45 2005 0.91 34 -20.67 54.00 27.50
530779 Dynamic Port X 10.00 2.83 2.97 2.97 2.97 2.97 4.95 1 0.00 1 21.21 3.46 1.56
517238 Dynavision XT 10.00 64.55 65.05 67.75 65.05 67.75 4.96 180 0.12 3 5.78 69.95 27.10
532707 Dynemic Prod B 10.00 473.35 465.20 478.70 463.55 464.60 -1.85 4250 19.90 454 17.14 499.95 84.25