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
D Companies Traded as on 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 18.10 19.00 19.00 17.30 17.50 -3.31 561 0.10 9 6.34 28.00 11.30
533146 D-Link B 2.00 116.00 116.00 124.80 114.95 122.85 5.91 112133 135.37 5563 12.95 124.80 68.50
500096 Dabur (I) A1 1.00 489.75 494.40 502.00 491.55 500.30 2.15 111860 557.62 2651 58.86 502.00 357.10
526821 Dai-Ichi Kar X 10.00 298.35 300.00 307.00 291.60 295.55 -0.94 1248 3.71 48 -10.77 361.00 158.00
530825 Daikaffil Ch X 10.00 26.75 25.50 28.50 25.50 26.95 0.75 2292 0.62 48 6.77 50.00 16.45
501148 Dalal St Inv XT 10.00 277.70 283.25 283.25 283.25 283.25 2.00 19 0.05 4 5.01 398.80 152.00
500097 Dalmia B.Sug B 2.00 124.15 123.50 124.45 120.35 121.45 -2.17 18818 23.09 1991 5.23 136.00 69.60
542216 Dalmia Bhart B 2.00 857.15 858.55 871.95 848.00 865.65 0.99 3277 28.31 879 38.84 1220.00 752.00
521220 Damodar Inds B 5.00 33.05 30.50 34.50 30.50 33.15 0.30 2937 0.98 157 331.50 48.00 23.45
532329 Danlaw Tech. X 10.00 51.50 56.70 61.60 52.65 58.60 13.79 2686 1.53 28 -16.60 122.60 46.75
540361 Danube Indus XT 10.00 6.40 6.72 6.72 6.09 6.72 5.00 1354 0.09 10 25.85 11.50 3.88
539770 Darjeel.Rope X 10.00 23.85 23.40 23.40 23.40 23.40 -1.89 84 0.02 4 10.64 112.40 23.40
539884 Darshan Orna B 10.00 52.00 49.40 52.00 49.40 52.00 0.00 126 0.06 5 247.62 111.60 25.00
532528 Datamatics B 5.00 76.50 76.10 78.60 76.10 76.75 0.33 3693 2.85 194 5.95 116.00 63.00
533151 DB Corp. A1 10.00 147.60 148.50 149.25 139.35 142.00 -3.79 9554 13.95 781 8.13 208.90 130.00
533160 DB Realty T 10.00 12.01 12.24 12.25 11.81 11.83 -1.50 16737 2.03 26 -11.60 28.00 5.73
532772 DCB Bank A1 10.00 182.30 184.00 184.30 180.50 181.85 -0.25 53785 98.34 1633 15.90 244.60 164.95
502820 DCM B 10.00 24.25 24.00 24.00 23.70 23.85 -1.65 168 0.04 24 -4.10 49.32 17.20
542729 DCM Nouvelle B 10.00 35.70 35.05 37.80 33.50 34.65 -2.94 4033 1.42 273 -- 52.20 23.55
523369 DCM Shr.Ind X 10.00 182.95 183.00 185.00 177.50 180.00 -1.61 16147 29.32 154 4.43 230.00 138.00
523367 DCM Shriram A1 2.00 398.75 399.90 401.80 391.35 394.05 -1.18 1673 6.64 424 7.29 637.00 285.05
500117 DCW B 2.00 15.41 15.15 16.38 15.15 15.80 2.53 70780 11.23 240 45.14 23.15 12.10
590031 De Nora (I) B 10.00 221.85 225.05 239.85 220.80 231.90 4.53 644 1.49 210 79.97 330.00 191.00
502137 Deccan Cem. B 5.00 344.05 348.75 350.05 342.55 344.30 0.07 525 1.82 83 6.01 486.60 264.95
512068 Deccan Gold X 1.00 24.30 24.40 25.00 23.20 24.40 0.41 70356 17.22 296 -87.14 30.70 14.10
542248 Deccan Healt M 10.00 63.85 61.05 64.25 61.00 62.60 -1.96 27600 17.20 23 -- 141.80 46.00
532760 Deep Indust. B 10.00 118.10 120.10 120.40 117.15 118.10 0.00 1105 1.31 154 5.41 176.00 90.00
500645 Deepak Fert. A1 10.00 111.70 111.10 115.50 111.00 114.70 2.69 76826 87.43 3662 19.84 169.00 76.45
506401 Deepak Nitr. A1 2.00 402.35 406.40 406.40 395.05 399.05 -0.82 19259 77.12 848 13.17 406.40 206.05
514030 Deepak Spinn X 10.00 78.60 78.25 78.50 78.25 78.30 -0.38 15820 12.39 75 5.91 100.95 76.00
532848 Delta Corp A1 1.00 197.15 194.10 197.95 194.10 195.10 -1.04 62982 123.79 1306 24.79 277.75 116.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504286 Delta Magnet B 10.00 40.00 38.20 40.00 37.25 40.00 0.00 99 0.04 8 -2.56 85.95 31.50
504240 Delton Cable XT 10.00 44.40 45.25 45.25 45.25 45.25 1.91 750 0.34 6 1.11 50.65 12.01
533137 Den Networks B 10.00 51.80 53.95 54.35 51.60 54.35 4.92 10094 5.41 457 -18.36 98.00 36.75
537536 Denis Chem L X 10.00 36.95 38.00 38.00 35.00 36.20 -2.03 6103 2.18 51 9.68 78.00 29.80
531585 Devine Impex XT 10.00 4.64 4.86 4.86 4.86 4.86 4.74 1 0.00 1 162.00 5.61 4.42
511072 Dewan H.Fin. A1 10.00 16.05 16.10 16.20 15.95 16.05 0.00 99542 16.00 319 -0.30 223.65 13.30
519588 DFM Foods B 2.00 282.40 280.10 284.85 280.00 281.00 -0.50 6201 17.51 245 32.67 315.00 176.55
538715 Dhabriya Pol B 10.00 52.95 47.05 54.95 47.05 47.65 -10.01 666 0.32 19 11.97 90.00 31.60
500119 Dhampur Sugr B 10.00 229.90 230.00 231.50 213.00 216.15 -5.98 88715 196.82 1846 5.71 252.20 128.00
521216 Dhan.Roto Sp X 10.00 16.75 16.75 16.75 16.75 16.75 0.00 5 0.00 1 2.38 34.30 14.40
531198 Dhanada Corp XT 1.00 1.02 1.07 1.07 0.97 0.97 -4.90 2225 0.02 5 -1.45 4.20 0.87
532180 Dhanlaxmi Bk B 10.00 15.03 15.00 15.15 15.00 15.12 0.60 12398 1.87 43 4.42 21.25 12.65
507717 Dhanuka Agri B 2.00 452.60 455.50 469.20 447.65 467.00 3.18 7060 32.34 624 19.16 490.00 288.75
540268 Dhanvarsha F X 10.00 79.70 79.65 80.10 75.00 79.80 0.13 129588 103.32 241 30.81 100.00 41.25
506405 Dharamsi Mor X 10.00 121.00 121.50 121.70 120.00 120.80 -0.17 2723 3.30 29 9.00 195.40 90.10
511451 Dharani Fin. X 10.00 1.50 1.50 1.50 1.50 1.50 0.00 100 0.00 1 10.71 3.51 1.36
507442 Dharani Sug B 10.00 7.51 7.46 7.84 7.46 7.80 3.86 3971 0.31 30 -0.22 13.99 5.55
526971 Dhoot I.Fin. X 10.00 21.85 22.90 22.90 20.80 20.85 -4.58 282 0.06 7 -5.21 39.70 16.25
531306 DHP India X 10.00 470.00 489.00 489.00 471.00 475.00 1.06 96 0.46 12 14.48 620.00 425.00
541302 Dhruv Consul M 10.00 32.40 30.00 30.00 29.00 29.00 -10.49 6000 1.76 3 13.49 45.00 20.05
533336 Dhunseri Inv B 10.00 238.00 239.70 245.15 237.15 237.55 -0.19 372 0.89 69 11.60 355.25 180.65
538902 Dhunseri Tea B 10.00 187.70 185.50 187.00 182.75 185.75 -1.04 1672 3.11 78 1.45 315.00 140.20
523736 Dhunseri Ven B 10.00 71.55 71.00 72.10 70.05 70.30 -1.75 1632 1.15 150 -7.12 117.00 65.00
508860 Diamant Infr XT 2.00 0.46 0.44 0.44 0.44 0.44 -4.35 611 0.00 4 -2.00 0.77 0.20
500120 Diamines&Chm X 10.00 152.05 153.75 162.00 151.55 157.85 3.81 43907 69.09 405 10.28 165.95 77.80
522163 Diamond Powe Z 10.00 0.55 0.57 0.57 0.57 0.57 3.64 300 0.00 1 -0.04 1.92 0.42
530959 Diana Tea Co X 5.00 10.96 11.70 11.70 10.61 11.00 0.36 557 0.06 22 40.74 16.25 7.50
500089 DIC India B 10.00 350.60 331.25 335.40 331.20 331.20 -5.53 98 0.33 65 19.08 424.00 294.10
542685 Digicontent T 2.00 5.36 5.46 5.50 5.46 5.50 2.61 600 0.03 3 -1.24 16.00 3.55
539979 Digjam Z 10.00 0.95 0.99 0.99 0.92 0.98 3.16 19170 0.19 21 -0.21 4.85 0.77
540789 Diligent Med T 1.00 0.42 0.42 0.42 0.40 0.40 -4.76 1475 0.01 8 -0.08 6.01 0.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540047 Dilip Build. A1 10.00 421.20 430.00 430.00 416.35 417.60 -0.85 9006 37.92 983 14.61 733.85 311.55
500068 Disa India X 10.00 4783.00 4855.00 4855.00 4450.00 4496.00 -6.00 1479 66.54 256 19.83 6500.00 4450.00
532839 Dish TV A1 1.00 14.00 13.90 14.68 13.80 14.28 2.00 11242719 1605.94 17732 -1.99 42.35 10.35
540701 Dishman Carb A1 2.00 83.85 83.40 85.80 80.25 81.85 -2.39 157645 130.68 1975 7.17 258.14 63.80
532488 Divi's Lab A1 2.00 1897.60 1888.00 1915.35 1886.30 1912.10 0.76 7951 151.65 653 38.73 1925.25 1460.55
538432 Divinus Fab. XT 10.00 33.20 34.70 34.70 31.70 34.65 4.37 68301 22.08 170 315.00 34.70 15.55
526315 Divya.Granit X 10.00 54.35 53.05 53.10 53.05 53.10 -2.30 300 0.16 3 11.16 109.05 45.00
540699 Dixon Tech B 10.00 4184.30 4200.00 4250.00 4081.00 4197.05 0.30 5453 229.61 1295 48.18 4310.00 1830.90
532868 DLF A1 2.00 260.70 262.50 265.75 261.15 262.80 0.81 570200 1503.81 3863 39.88 265.75 133.90
505526 Dolat Inv. B 1.00 49.10 50.80 58.90 50.80 55.25 12.53 59669 32.07 940 15.18 84.00 35.20
541403 Dollar Inds. B 2.00 147.85 149.00 159.70 148.30 155.25 5.01 4683 7.23 654 12.85 307.75 129.00
512519 Donear Inds. B 2.00 33.00 32.85 33.35 31.85 31.95 -3.18 1463 0.47 57 14.52 48.70 21.50
533176 DQ Entertain B 10.00 1.30 1.30 1.30 1.24 1.24 -4.62 50953 0.64 24 -0.12 10.18 1.24
541299 Dr. Lalchand M 10.00 12.00 11.55 11.55 11.40 11.40 -5.00 16000 1.83 4 20.73 22.00 10.40
526783 Dr.Agar.Eye X 10.00 280.00 280.00 280.00 279.50 279.50 -0.18 370 1.03 3 12.25 400.00 244.15
539524 Dr.Lal PathL A1 10.00 1639.00 1642.05 1720.05 1642.05 1701.45 3.81 7047 118.99 1358 61.07 1729.00 950.10
500124 Dr.Reddy's A1 5.00 3038.45 3042.00 3046.70 3025.45 3028.05 -0.34 3562 108.11 524 18.37 3105.00 2065.30
523618 Dredging Cor B 10.00 341.50 342.15 347.00 338.00 338.95 -0.75 10867 37.07 1006 9.55 456.70 293.20
540799 DSP ACE1-G B 10.00 9.90 9.85 9.91 9.85 9.88 -0.20 36842 3.63 8 -- 10.20 7.73
504908 Ducan Engg X 10.00 125.00 114.30 127.00 114.25 123.90 -0.88 1264 1.54 12 10.01 137.00 68.80
534674 Ducon Infra B 1.00 4.95 5.00 5.00 4.95 4.96 0.20 8041 0.40 21 26.11 19.75 4.35
531471 Duke Offshor X 10.00 11.86 11.78 12.36 11.74 11.79 -0.59 2313 0.27 12 15.51 30.00 10.00
516003 Duroply Inds X 10.00 56.00 54.00 54.15 54.00 54.00 -3.57 275 0.15 4 32.14 102.80 43.00
532610 Dwarikesh Su B 1.00 39.55 39.55 39.65 38.50 38.70 -2.15 42340 16.50 535 9.00 42.05 19.50
532365 Dynacons Sys B 10.00 25.20 25.00 26.45 24.75 26.45 4.96 2037 0.54 49 4.61 38.40 20.80
524818 Dynamic Ind. X 10.00 59.70 59.00 62.70 57.50 57.65 -3.43 609 0.36 11 6.40 100.00 43.20
517238 Dynavision XT 10.00 42.80 41.15 41.15 41.15 41.15 -3.86 50 0.02 1 3.38 64.70 38.10
532707 Dynemic Prod B 10.00 158.95 160.40 160.40 155.30 156.85 -1.32 4472 7.03 131 8.38 166.00 96.05