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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 18.50 17.00 18.95 17.00 18.15 -1.89 894 0.16 14 6.58 28.00 11.30
533146 D-Link B 2.00 95.20 95.00 96.00 94.35 95.35 0.16 2236 2.13 58 10.48 107.65 68.50
500096 Dabur (I) A1 1.00 457.30 457.00 462.50 457.00 459.90 0.57 16994 78.20 437 54.11 488.15 357.10
526821 Dai-Ichi Kar X 10.00 282.85 271.00 282.80 269.00 270.45 -4.38 1757 4.78 58 -9.86 361.00 158.00
530825 Daikaffil Ch X 10.00 18.00 18.20 19.95 18.20 19.00 5.56 3306 0.62 25 4.77 65.50 16.45
501148 Dalal St Inv XT 10.00 156.95 153.90 160.05 153.85 160.05 1.98 255 0.39 15 2.83 584.90 152.00
500097 Dalmia B.Sug B 2.00 82.30 83.20 84.90 82.50 84.30 2.43 7027 5.91 247 3.43 136.00 69.60
542216 Dalmia Bhart B 2.00 814.20 823.90 826.00 798.00 812.65 -0.19 4660 37.69 604 36.05 1220.00 752.00
521220 Damodar Inds B 5.00 25.25 24.50 25.95 24.50 25.15 -0.40 699 0.17 21 251.50 48.85 23.45
540361 Danube Indus XT 10.00 8.00 7.60 8.00 7.60 8.00 0.00 105 0.01 2 30.77 11.50 3.80
539770 Darjeel.Rope X 10.00 102.45 102.00 104.00 101.45 102.85 0.39 21817 22.20 28 46.75 112.40 73.80
532528 Datamatics B 5.00 67.95 70.00 70.40 68.00 69.70 2.58 2405 1.67 64 5.40 119.75 63.00
533151 DB Corp. A1 10.00 134.20 131.00 134.80 131.00 133.95 -0.19 552 0.74 36 7.83 208.90 130.00
533160 DB Realty T 10.00 8.79 9.20 9.22 9.00 9.22 4.89 11882 1.09 38 -9.04 34.54 5.73
532772 DCB Bank A1 10.00 173.95 174.60 174.60 169.50 172.25 -0.98 1896300 3272.01 1646 15.06 244.60 155.85
502820 DCM B 10.00 19.25 19.10 20.20 18.85 20.20 4.94 2707 0.54 49 -3.48 49.32 17.20
511611 DCM Financia B 10.00 0.70 0.72 0.73 0.72 0.73 4.29 1009 0.01 3 -1.22 1.97 0.63
542729 DCM Nouvelle B 10.00 26.65 30.50 31.95 30.50 31.95 19.89 168 0.05 150 -- 52.20 23.55
523369 DCM Shr.Ind X 10.00 148.10 150.10 154.95 150.00 151.95 2.60 2220 3.35 46 3.83 230.00 138.00
523367 DCM Shriram A1 2.00 337.60 341.90 343.50 335.25 337.80 0.06 5530 18.71 366 6.25 637.00 285.05
500117 DCW B 2.00 12.42 12.73 12.80 12.30 12.55 1.05 35457 4.43 90 34.86 23.15 12.10
590031 De Nora (I) B 10.00 199.05 204.00 204.20 196.10 197.05 -1.00 531 1.05 31 67.95 330.00 191.00
502137 Deccan Cem. B 5.00 276.25 275.50 275.50 267.65 272.00 -1.54 1190 3.24 57 4.75 486.60 267.00
512068 Deccan Gold X 1.00 16.40 16.40 19.25 15.75 18.60 13.41 142974 25.40 512 -71.54 34.60 14.10
542248 Deccan Healt M 10.00 77.90 73.75 80.50 73.35 78.40 0.64 33600 25.81 28 -- 141.80 46.00
531227 Deco-Mica P 10.00 13.75 13.07 13.07 13.07 13.07 -4.95 2200 0.29 3 2.28 29.50 13.07
532760 Deep Indust. B 10.00 104.30 105.50 105.80 103.40 104.90 0.58 1700 1.78 196 4.47 176.00 90.00
500645 Deepak Fert. A1 10.00 91.45 92.35 94.55 92.30 93.15 1.86 22442 20.94 509 16.12 169.00 76.45
506401 Deepak Nitr. A1 2.00 355.45 358.35 358.35 348.30 351.10 -1.22 17299 60.88 916 12.80 377.45 204.60
514030 Deepak Spinn X 10.00 80.30 84.30 84.30 81.00 81.05 0.93 397 0.32 8 6.12 104.00 76.00
539455 Deepti Alloy X 10.00 25.30 24.05 24.05 24.05 24.05 -4.94 198 0.05 3 -150.31 31.00 20.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532848 Delta Corp A1 1.00 210.80 212.25 215.25 210.65 211.65 0.40 73790 157.00 1127 27.45 277.75 116.05
504286 Delta Magnet B 10.00 38.30 42.10 42.10 38.30 38.30 0.00 125 0.05 9 -2.45 85.95 31.50
504240 Delton Cable XT 10.00 40.95 41.75 41.75 41.75 41.75 1.95 1539 0.64 10 1.02 41.75 12.01
533137 Den Networks B 10.00 37.60 39.45 39.45 37.75 37.85 0.66 5017 1.97 145 -9.42 98.00 36.75
537536 Denis Chem L X 10.00 30.00 32.00 33.85 30.50 32.80 9.33 4968 1.61 60 8.77 78.00 29.80
539197 Devhari Exp. X 1.00 3.18 3.33 3.33 3.33 3.33 4.72 10 0.00 1 111.00 7.32 2.60
511072 Dewan H.Fin. A1 10.00 14.00 13.40 14.70 13.30 14.70 5.00 880334 127.78 1610 -0.45 252.20 13.30
519588 DFM Foods B 2.00 248.10 248.25 248.50 248.00 248.50 0.16 91 0.23 4 28.90 289.39 176.55
538715 Dhabriya Pol B 10.00 36.45 39.00 39.00 39.00 39.00 7.00 1 0.00 1 9.80 98.75 31.60
500119 Dhampur Sugr B 10.00 186.90 188.85 198.90 187.50 197.70 5.78 62074 120.80 1473 5.22 252.20 128.00
531923 Dhampure Sp. XT 10.00 15.70 15.69 15.69 15.69 15.69 -0.06 100 0.02 1 392.25 21.30 8.56
521216 Dhan.Roto Sp X 10.00 14.95 15.10 15.55 15.10 15.55 4.01 200 0.03 3 2.21 34.54 14.95
531198 Dhanada Corp XT 1.00 0.97 1.01 1.01 0.98 0.98 1.03 51 0.00 2 -1.46 4.20 0.87
532180 Dhanlaxmi Bk B 10.00 14.15 14.25 14.50 13.95 14.15 0.00 12617 1.79 43 4.14 21.25 12.65
521151 Dhanlxmi Fab X 10.00 21.20 21.20 21.20 21.20 21.20 0.00 18 0.00 1 3.91 35.50 18.05
507717 Dhanuka Agri B 2.00 334.30 339.65 339.65 321.60 330.95 -1.00 544 1.80 140 13.57 486.00 288.75
506405 Dharamsi Mor X 10.00 99.35 103.95 103.95 100.55 101.95 2.62 4824 4.89 31 7.60 195.40 98.90
511451 Dharani Fin. X 10.00 1.70 1.63 1.63 1.63 1.63 -4.12 200 0.00 3 11.64 3.51 1.44
507442 Dharani Sug B 10.00 6.95 7.23 7.23 6.80 6.80 -2.16 2001 0.14 6 -0.20 13.99 5.55
526971 Dhoot I.Fin. X 10.00 16.55 17.30 17.35 17.30 17.30 4.53 210 0.04 2 -4.33 41.50 16.25
531306 DHP India X 10.00 460.75 472.40 472.40 461.00 464.85 0.89 185 0.86 17 14.17 620.00 425.00
533336 Dhunseri Inv B 10.00 250.45 255.05 259.00 250.00 251.60 0.46 1497 3.79 134 12.29 355.65 180.65
538902 Dhunseri Tea B 10.00 172.65 172.00 172.00 169.20 169.20 -2.00 224 0.38 19 1.43 315.00 140.20
523736 Dhunseri Ven B 10.00 68.40 70.45 70.50 69.10 70.00 2.34 426 0.30 10 5.63 117.00 65.00
508860 Diamant Infr XT 2.00 0.48 0.48 0.50 0.46 0.50 4.17 1498 0.01 11 -2.27 0.77 0.20
500120 Diamines&Chm X 10.00 115.85 116.60 119.50 116.60 118.85 2.59 6086 7.21 98 7.74 165.95 77.80
522163 Diamond Powe Z 10.00 0.47 0.47 0.47 0.47 0.47 0.00 200 0.00 1 -0.03 1.92 0.42
530959 Diana Tea Co X 5.00 10.00 11.49 11.49 9.73 9.82 -1.80 416 0.04 15 36.37 17.10 7.50
500089 DIC India B 10.00 307.75 310.00 310.00 310.00 310.00 0.73 10 0.03 1 17.86 424.00 294.10
542685 Digicontent B 2.00 6.10 6.40 6.40 6.30 6.40 4.92 14771 0.95 14 -3.17 16.00 3.55
517214 Digispice Tc B 3.00 5.15 5.65 5.65 5.15 5.17 0.39 2135 0.11 319 18.46 12.90 4.91
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539979 Digjam Z 10.00 1.04 1.00 1.09 1.00 1.01 -2.88 17024 0.17 13 -0.22 5.25 0.77
540789 Diligent Med T 1.00 0.48 0.47 0.47 0.47 0.47 -2.08 62 0.00 3 -0.10 7.20 0.30
540047 Dilip Build. A1 10.00 377.15 378.60 404.80 377.25 398.90 5.77 31449 123.34 1266 27.74 733.85 311.55
500068 Disa India X 10.00 4741.00 4750.00 4820.00 4740.00 4740.00 -0.02 7688 364.45 8 21.42 6500.00 4619.00
532839 Dish TV A1 1.00 13.45 13.50 13.85 13.41 13.50 0.37 4252039 578.52 11078 -1.88 42.55 10.35
540701 Dishman Carb A1 2.00 121.40 121.75 122.30 120.10 120.40 -0.82 3850 4.66 223 9.59 258.14 109.80
532488 Divi's Lab A1 2.00 1829.80 1827.05 1847.40 1819.00 1839.95 0.55 57973 1059.93 924 37.89 1847.40 1428.00
538432 Divinus Fab. XT 10.00 26.10 27.00 27.00 27.00 27.00 3.45 1 0.00 1 245.45 27.80 15.55
526315 Divya.Granit X 10.00 54.00 50.00 57.90 49.50 55.90 3.52 744 0.40 10 11.74 109.05 45.20
540699 Dixon Tech B 10.00 3397.55 3491.15 3565.00 3467.15 3552.20 4.55 3083 108.97 473 40.74 3595.00 1830.90
532868 DLF A1 2.00 224.90 227.60 231.20 225.05 228.85 1.76 813508 1858.28 6044 34.73 231.20 133.90
505526 Dolat Inv. B 1.00 61.90 62.50 64.00 62.00 62.65 1.21 5689 3.57 46 17.85 92.25 35.20
542013 Dolfin Rubbr M 10.00 46.00 47.00 47.00 47.00 47.00 2.17 2000 0.94 1 26.40 85.10 32.00
541403 Dollar Inds. B 2.00 147.80 150.75 152.60 143.10 143.35 -3.01 557 0.83 59 11.87 334.75 129.00
526504 Dolphin Medi XT 10.00 0.40 0.42 0.42 0.42 0.42 5.00 501 0.00 3 -0.61 1.40 0.39
512519 Donear Inds. B 2.00 29.25 30.05 31.10 30.00 30.30 3.59 3048 0.92 53 13.77 48.70 21.50
533176 DQ Entertain T 10.00 2.21 2.17 2.17 2.17 2.17 -1.81 100 0.00 2 -0.21 10.18 2.17
539267 Dr Habeeb. XT 10.00 68.10 71.50 71.50 71.50 71.50 4.99 1 0.00 1 -43.33 75.50 26.35
541299 Dr. Lalchand M 10.00 14.85 14.15 14.15 14.15 14.15 -4.71 20000 2.83 3 25.73 23.85 11.00
526783 Dr.Agar.Eye X 10.00 281.95 267.90 287.95 267.90 270.40 -4.10 463 1.25 19 11.85 404.90 244.15
539524 Dr.Lal PathL A1 10.00 1509.00 1528.90 1528.90 1460.00 1467.70 -2.74 5684 84.52 794 52.68 1698.00 893.00
500124 Dr.Reddy's A1 5.00 2905.50 2870.00 2870.00 2774.00 2822.85 -2.84 45474 1278.78 3435 17.12 2990.00 2065.30
523618 Dredging Cor B 10.00 332.40 337.95 342.75 333.00 336.55 1.25 22046 74.69 2197 9.48 479.05 293.20
504908 Ducan Engg X 10.00 118.95 125.95 125.95 125.95 125.95 5.88 2 0.00 2 10.17 136.55 68.80
534674 Ducon Infra B 1.00 4.76 5.07 5.20 4.75 5.01 5.25 12218 0.60 31 26.37 19.75 4.35
531471 Duke Offshor X 10.00 12.07 12.50 12.50 11.95 12.05 -0.17 965 0.12 13 15.86 30.00 10.00
526355 Duro Pack XT 10.00 9.75 10.20 10.20 10.20 10.20 4.62 337 0.03 4 7.34 17.35 9.21
516003 Duroply Inds X 10.00 46.05 50.55 50.55 46.15 46.30 0.54 735 0.35 5 27.56 105.35 45.00
532610 Dwarikesh Su B 1.00 24.85 24.90 26.55 24.80 26.25 5.63 74728 19.46 256 6.10 32.95 19.50
532365 Dynacons Sys B 10.00 22.65 22.55 22.80 22.50 22.50 -0.66 700 0.16 12 3.92 38.40 20.80
505242 Dynamat.Tech B 10.00 970.60 960.00 960.00 951.80 958.65 -1.23 12 0.12 3 23.03 1665.70 889.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524818 Dynamic Ind. X 10.00 45.10 49.90 49.90 45.00 45.05 -0.11 1301 0.59 21 5.00 108.85 43.20
517238 Dynavision XT 10.00 47.00 46.00 46.00 46.00 46.00 -2.13 100 0.05 2 3.77 66.50 38.10
532707 Dynemic Prod B 10.00 136.40 138.00 138.65 133.05 136.40 0.00 4358 5.95 300 7.29 155.35 96.05