<< 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 27/05/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 25.50 25.50 27.95 25.50 25.60 0.39 188 0.05 11 12.25 32.40 17.00
533146 D-Link B 2.00 124.65 135.90 135.90 124.05 126.10 1.16 7587 9.56 524 10.59 193.95 105.45
500096 Dabur (I) A1 1.00 498.10 503.00 503.00 495.75 497.90 -0.04 34019 169.40 2269 50.60 658.75 488.35
526821 Dai-Ichi Kar X 10.00 272.15 277.55 278.70 265.05 276.75 1.69 5629 15.28 84 -11.44 539.80 255.00
530825 Daikaffil Ch X 10.00 23.60 23.85 23.85 23.70 23.70 0.42 63 0.01 4 5.95 43.75 21.50
501148 Dalal St Inv XT 10.00 260.00 260.00 260.00 255.00 255.00 -1.92 15 0.04 3 404.76 319.35 223.90
500097 Dalmia B.Sug A1 2.00 341.20 350.00 373.15 346.70 364.35 6.78 63067 226.77 3862 9.97 568.65 307.30
542216 Dalmia Bhart A1 2.00 1336.10 1341.55 1354.35 1326.20 1333.85 -0.17 5094 68.35 935 21.84 2547.20 1254.55
521220 Damodar Inds B 5.00 48.25 53.80 53.80 47.70 49.30 2.18 5552 2.74 170 5.34 78.75 32.30
532329 Danlaw Tech. X 10.00 139.00 140.00 143.95 130.00 141.85 2.05 1224 1.73 51 127.79 395.95 127.20
540361 Danube Indus XT 2.00 37.35 36.00 39.20 35.50 35.90 -3.88 72926 26.86 444 108.79 104.80 4.16
539884 Darshan Orna T 10.00 34.80 33.10 33.10 33.10 33.10 -4.89 14871 4.92 127 41.90 150.00 17.20
543428 Data Pattern B 2.00 727.05 731.80 754.45 723.70 737.45 1.43 26516 195.98 2604 40.72 935.15 575.00
532528 Datamatics B 5.00 291.10 296.10 308.95 295.00 303.90 4.40 8947 26.95 427 11.37 382.40 134.55
530171 Daulat Sec. X 10.00 24.80 24.80 26.45 24.80 26.05 5.04 623 0.16 16 4.52 53.60 8.03
533151 DB Corp. B 10.00 76.80 79.80 81.70 77.80 81.10 5.60 13393 10.70 586 10.07 124.60 75.00
530393 DB Int.St.Br B 2.00 22.60 22.90 22.90 21.50 22.45 -0.66 2467 0.55 44 9.09 48.90 13.03
533160 DB Realty T 10.00 64.35 65.40 65.45 62.70 63.55 -1.24 10342 6.64 107 -2.70 133.85 19.50
532772 DCB Bank A1 10.00 82.10 82.65 83.75 82.40 82.75 0.79 43692 36.34 910 8.96 114.45 68.05
502820 DCM B 10.00 71.75 74.05 74.45 72.50 73.50 2.44 473 0.35 61 10.19 145.05 28.00
511611 DCM Financia T 10.00 2.95 2.95 2.95 2.95 2.95 0.00 880 0.03 5 -14.05 5.23 1.63
542729 DCM Nouvelle B 10.00 172.85 177.80 181.45 174.30 181.45 4.98 4696 8.44 220 2.76 385.10 117.15
523369 DCM Shr.Ind B 2.00 83.80 87.00 88.55 85.35 87.00 3.82 22744 19.74 627 10.89 131.40 54.21
523367 DCM Shriram A1 2.00 985.80 986.75 996.55 947.50 958.55 -2.76 10794 104.88 1542 14.27 1263.85 666.05
500117 DCW B 2.00 40.40 40.10 41.50 40.10 40.55 0.37 26327 10.77 574 9.84 65.95 31.95
590031 De Nora (I) B 10.00 710.10 722.50 735.25 700.55 709.40 -0.10 3033 21.85 789 24.38 830.80 295.00
502137 Deccan Cem. B 5.00 463.70 453.00 471.85 453.00 470.75 1.52 330 1.54 64 7.53 846.25 440.00
512068 Deccan Gold X 1.00 23.65 23.90 24.55 23.40 24.45 3.38 27366 6.64 118 -84.31 36.75 16.75
524752 Decipher Lab X 10.00 51.85 54.20 54.40 54.20 54.40 4.92 36976 20.11 244 4.83 145.70 27.00
531227 Deco-Mica P 10.00 42.65 40.55 40.55 40.55 40.55 -4.92 400 0.16 4 8.43 59.80 21.75
539405 Decorous Inv X 10.00 20.80 20.00 20.95 20.00 20.95 0.72 779 0.16 5 104.75 26.00 14.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539559 Deep Diamond XT 10.00 19.70 19.70 19.70 18.75 18.75 -4.82 7019 1.32 9 29.76 19.85 11.00
532760 Deep Energy T 10.00 91.75 92.50 93.00 87.70 87.75 -4.36 2481 2.25 60 975.00 119.80 37.25
543288 Deep Inds. B 10.00 200.30 207.90 207.90 197.75 198.75 -0.77 2241 4.55 215 8.82 288.70 60.00
541778 Deep Polymer B 10.00 201.80 209.00 211.85 199.50 211.85 4.98 61939 128.44 249 75.66 458.57 48.51
500645 Deepak Fert. A1 10.00 625.25 644.00 656.25 627.65 638.60 2.14 42489 272.51 2895 11.35 730.00 284.00
506401 Deepak Nitr. A1 2.00 1846.90 1875.00 1923.20 1865.95 1896.35 2.68 45774 870.32 4936 24.25 3020.00 1712.50
514030 Deepak Spinn X 10.00 238.25 247.95 247.95 235.00 235.75 -1.05 4211 10.04 114 4.31 464.85 130.10
539455 Deepti Alloy XT 10.00 10.15 9.65 10.50 9.65 10.50 3.45 13 0.00 3 -65.63 19.65 8.86
543529 Delhivery B 1.00 505.30 501.30 547.35 501.30 541.00 7.07 142590 755.55 6640 -94.25 568.90 474.00
533452 Delphi World B 10.00 428.90 440.00 440.00 434.10 434.10 1.21 6 0.03 4 60.97 819.00 414.90
532848 Delta Corp A1 1.00 215.25 218.15 224.80 215.00 216.00 0.35 188628 414.01 3669 86.06 339.50 165.00
504286 Delta Mfg. B 10.00 81.10 81.10 84.95 81.10 84.75 4.50 1289 1.09 22 3.90 125.50 31.55
504240 Delton Cable X 10.00 42.70 42.70 43.80 40.60 41.90 -1.87 2046 0.85 26 -17.24 95.10 39.20
533137 Den Networks B 10.00 35.00 35.70 35.80 35.25 35.55 1.57 37708 13.39 609 9.63 65.30 33.70
537536 Denis Chem L X 10.00 56.75 57.00 58.00 57.00 58.00 2.20 11955 6.93 42 12.86 95.60 49.00
543462 Dev Informat T 10.00 176.70 174.00 184.80 174.00 179.35 1.50 844 1.54 23 89.68 226.40 103.05
531585 Devine Impex XT 10.00 5.43 5.43 5.70 5.43 5.70 4.97 210 0.01 9 -285.00 9.50 2.73
543330 Devyani Intl B 1.00 149.30 151.80 158.55 149.60 157.25 5.32 214765 333.36 4577 120.96 198.85 107.70
519588 DFM Foods B 2.00 204.75 206.50 210.60 200.90 205.65 0.44 3955 8.16 259 -41.80 452.80 199.00
538715 Dhabriya Pol B 10.00 79.25 79.40 83.15 79.35 82.05 3.53 1575 1.27 52 23.58 129.00 58.00
500119 Dhampur Sugr A1 10.00 245.90 252.00 256.75 236.35 242.60 -1.34 101290 248.17 3509 6.79 584.00 232.15
531923 Dhampure Sp. X 10.00 39.05 41.95 41.95 39.00 41.15 5.38 2320 0.94 46 21.43 53.90 27.30
531043 Dhan Jeevan XT 10.00 16.40 15.60 15.60 15.60 15.60 -4.88 1332 0.21 7 13.00 21.87 5.83
521216 Dhan.Roto Sp X 10.00 89.95 89.95 96.85 89.95 92.35 2.67 445 0.41 17 3.82 141.00 32.00
531198 Dhanada Corp XT 1.00 3.61 3.61 3.61 3.60 3.60 -0.28 657 0.02 7 -5.37 8.41 3.50
512485 Dhanal.Cotex X 10.00 94.40 94.40 99.10 94.40 99.10 4.98 423 0.42 15 14.57 211.65 11.81
542679 Dhanashre El X 10.00 19.25 19.00 20.15 19.00 19.80 2.86 20872 4.13 14 11.79 29.70 11.35
532960 Dhani Serv. A1 2.00 55.00 57.75 57.75 53.75 54.25 -1.36 345612 196.06 2660 -4.17 242.40 40.10
532180 Dhanlaxmi Bk B 10.00 12.70 12.75 12.85 12.50 12.58 -0.94 24218 3.05 910 8.86 20.20 11.65
521151 Dhanlxmi Fab XT 10.00 160.75 152.75 152.75 152.75 152.75 -4.98 930 1.42 62 -7637.50 187.00 18.05
507717 Dhanuka Agri A1 2.00 705.95 711.65 720.70 694.30 702.45 -0.50 2434 17.17 463 15.67 1053.15 635.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540268 Dhanvarsha F B 2.00 81.70 80.10 83.40 79.30 80.50 -1.47 17049 13.86 644 161.00 187.50 72.05
506405 Dharamsi Mor B 10.00 343.10 354.90 394.40 351.05 381.10 11.08 11187 41.51 1070 44.52 478.85 276.05
511451 Dharani Fin. X 10.00 6.79 6.46 6.72 6.46 6.72 -1.03 2130 0.14 3 11.20 9.00 3.73
507442 Dharani Sug T 10.00 11.80 12.00 12.00 11.60 11.60 -1.69 9965 1.17 64 -0.82 36.50 9.71
526971 Dhoot I.Fin. X 10.00 86.60 90.30 91.00 87.00 87.90 1.50 1249 1.11 64 1.94 140.00 34.80
531306 DHP India X 10.00 816.10 817.75 817.75 788.20 804.80 -1.38 1252 10.00 143 7.72 924.90 416.00
541302 Dhruv Consul B 10.00 54.15 54.35 56.05 51.50 55.20 1.94 14526 7.95 186 13.70 84.65 23.00
531237 Dhruva Cap. X 10.00 4.04 4.24 4.24 4.24 4.24 4.95 10 0.00 1 16.96 7.45 2.58
533336 Dhunseri Inv B 10.00 636.20 639.50 649.85 612.00 631.80 -0.69 670 4.27 70 1.91 865.00 361.20
538902 Dhunseri Tea B 10.00 245.60 235.00 235.00 221.00 223.90 -8.84 8976 20.36 774 -2.50 405.20 207.66
523736 Dhunseri Ven B 10.00 212.35 214.00 218.00 212.90 214.65 1.08 2708 5.82 169 2.09 350.15 166.10
500120 Diamines&Chm X 10.00 291.90 291.05 302.00 291.05 295.95 1.39 8340 24.76 122 17.32 351.00 229.00
530959 Diana Tea Co X 5.00 29.05 29.00 33.00 29.00 31.15 7.23 77440 24.51 422 8.03 40.00 20.25
500089 DIC India B 10.00 339.30 340.65 350.00 334.00 341.10 0.53 1210 4.11 83 30.81 549.00 321.00
540811 Diggi Multit M 10.00 16.00 16.00 17.50 16.00 16.60 3.75 150000 24.96 14 276.67 21.40 8.02
517214 Digispice Tc B 3.00 29.45 30.45 30.45 29.20 29.50 0.17 13006 3.86 243 128.26 84.25 27.05
539979 Digjam T 10.00 138.50 139.50 141.95 136.05 139.40 0.65 631 0.88 31 23.63 365.30 17.27
542155 Diksha Green MT 10.00 2.79 2.66 2.66 2.66 2.66 -4.66 2000 0.05 1 4.75 7.14 2.20
531153 Diligent Ind X 1.00 15.60 15.30 15.95 15.20 15.80 1.28 7553 1.18 80 131.67 22.50 1.38
540789 Diligent Med B 1.00 2.24 2.15 2.26 2.13 2.17 -3.13 23522 0.51 30 -0.15 4.71 1.67
540047 Dilip Build. A1 10.00 220.65 223.45 227.45 221.85 222.95 1.04 20042 45.01 1369 -9.16 749.30 211.00
500068 Disa India X 10.00 6048.50 6199.00 6215.00 6100.00 6198.15 2.47 397 24.59 67 23.29 7944.45 4376.00
532839 Dish TV A1 1.00 12.95 13.00 13.15 12.30 12.60 -2.70 356131 45.48 4307 -1.86 23.44 11.23
540701 Dishman Carb A1 2.00 112.05 114.00 115.10 111.05 113.55 1.34 13922 15.76 565 98.74 259.50 101.75
532488 Divi's Lab A1 2.00 3449.15 3500.00 3538.90 3450.05 3514.45 1.89 48941 1710.37 6111 31.51 5425.00 3365.10
526315 Divyashakti X 10.00 69.35 65.00 69.00 64.30 68.60 -1.08 421 0.28 21 9.86 92.95 51.40
540699 Dixon Tech A1 2.00 3363.20 3405.00 3503.30 3405.00 3422.55 1.76 5464 188.55 1230 118.47 6240.00 3185.05
543193 DJ Mediaprin M 10.00 56.00 55.00 55.00 55.00 55.00 -1.79 2000 1.10 1 64.71 133.87 23.37
532868 DLF A1 2.00 320.00 324.30 329.50 319.35 324.75 1.48 233645 757.87 4130 53.59 449.80 279.45
543306 Dodla Dairy B 10.00 485.55 498.95 498.95 482.00 487.25 0.35 184 0.90 33 22.33 672.00 385.00
505526 Dolat AlgoTe B 1.00 74.80 77.65 77.65 74.40 75.90 1.47 11885 8.98 689 7.98 128.00 67.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542013 Dolfin Rubbr M 10.00 80.50 83.00 83.00 83.00 83.00 3.11 7800 6.47 1 61.94 106.12 33.00
541403 Dollar Inds. B 2.00 443.10 454.45 460.20 449.40 451.50 1.90 29337 132.90 1182 17.41 665.70 302.80
512519 Donear Inds. B 2.00 51.60 51.40 52.30 51.20 51.50 -0.19 2262 1.17 91 16.14 76.50 34.85
539267 Dr Habeeb. X 10.00 25.00 26.00 27.30 25.05 26.00 4.00 6271 1.68 22 -123.81 44.15 22.80
526783 Dr.Agar.Eye X 10.00 686.95 696.90 696.90 660.00 665.05 -3.19 287 1.93 15 12.97 925.00 380.70
539524 Dr.Lal PathL A1 10.00 2014.25 2038.10 2215.00 1998.80 2204.75 9.46 65229 1400.13 7097 53.29 4243.00 1805.10
500124 Dr.Reddy's A1 5.00 4307.25 4291.00 4406.45 4270.20 4392.00 1.97 18704 814.35 3586 33.49 5613.65 3655.00
540144 DRA Consult. M 10.00 19.60 23.52 23.52 18.50 20.00 2.04 30000 6.19 12 10.47 24.55 7.45
523618 Dredging Cor B 10.00 294.25 309.00 309.00 291.20 293.20 -0.36 3660 10.88 273 -7.57 475.00 283.14
541097 DSP Liq.ETF B 10.00 1000.00 999.99 1000.00 999.99 999.99 0.00 1911 19.11 23 -- 1015.05 976.00
543438 DSP M150Q50 B 10.00 151.78 153.00 153.99 152.75 153.75 1.30 39626 60.95 16 -- 183.50 150.25
543440 DSP Nifty 50 B 10.00 161.50 162.00 164.50 162.00 164.50 1.86 71 0.12 15 -- 183.10 157.50
543388 DSP NiftyETF B 10.00 182.50 183.00 185.00 183.00 184.06 0.85 168 0.31 15 -- 206.05 178.48
543355 DSP264-60MDG B 10.00 7.40 6.67 6.68 6.67 6.68 -9.73 938 0.06 2 -- 13.50 6.67
504908 Ducan Engg X 10.00 235.10 235.10 245.00 235.10 240.05 2.11 523 1.25 22 14.24 437.45 150.00
534674 Ducon Infra B 1.00 21.10 21.10 21.75 20.40 20.65 -2.13 42963 8.97 334 258.13 31.40 6.27
531471 Duke Offshor X 10.00 9.09 9.45 9.45 8.65 9.43 3.74 346 0.03 7 -2.32 16.95 8.01
526355 Duro Pack XT 10.00 38.90 37.10 40.80 37.10 38.50 -1.03 2786 1.13 20 17.99 50.20 19.00
516003 Duroply Inds X 10.00 113.85 116.50 119.50 114.00 118.60 4.17 2260 2.65 29 8.07 162.00 55.65
517437 Dutron Poly. XT 10.00 128.20 129.95 129.95 121.80 122.00 -4.84 41 0.05 4 25.26 273.00 115.20
532610 Dwarikesh Su A1 1.00 103.15 104.20 106.20 103.25 104.75 1.55 208971 218.67 3028 12.71 148.44 51.45
532365 Dynacons Sys B 10.00 270.45 275.40 284.35 270.35 277.45 2.59 5576 15.49 648 24.06 368.00 101.20
505242 Dynamat.Tech B 10.00 1774.15 1827.55 1850.95 1770.55 1797.10 1.29 236 4.26 171 73.65 3447.85 1280.00
540795 Dynamic Cabl B 10.00 115.30 118.00 120.00 112.05 117.95 2.30 10230 11.88 247 9.35 154.00 37.00
524818 Dynamic Ind. X 10.00 75.90 75.80 75.80 72.00 75.00 -1.19 52 0.04 5 16.13 115.45 59.10
517238 Dynavision XT 10.00 140.10 138.00 145.00 137.40 143.95 2.75 321 0.45 10 10.91 247.85 62.00
532707 Dynemic Prod B 10.00 469.25 472.95 480.00 457.95 478.35 1.94 4785 22.47 623 22.92 766.67 437.95