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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 19.75 18.25 18.30 17.50 17.80 -9.87 3211 0.58 34 6.90 28.00 11.30
533146 D-Link B 2.00 84.95 85.45 96.80 85.25 93.35 9.89 66754 61.24 1491 14.08 97.15 62.15
500096 Dabur (I) A1 1.00 394.55 395.00 397.10 392.90 394.60 0.01 206943 815.93 1480 48.30 490.70 357.10
526821 Dai-Ichi Kar X 10.00 240.80 240.00 244.80 240.00 244.10 1.37 2773 6.74 28 -14.40 384.90 158.00
530825 Daikaffil Ch X 10.00 34.75 36.90 37.20 34.00 35.10 1.01 3697 1.31 73 8.82 81.80 21.05
501148 Dalal St Inv XT 10.00 252.45 247.45 247.45 247.45 247.45 -1.98 1 0.00 1 3.67 711.00 124.50
500097 Dalmia B.Sug B 2.00 103.05 103.60 104.90 102.50 102.80 -0.24 5447 5.65 145 4.44 136.00 46.00
542216 Dalmia Bhart B 2.00 1058.50 1059.30 1068.00 1056.65 1058.30 -0.02 1145 12.13 180 66.52 1220.00 903.00
521220 Damodar Inds B 5.00 33.90 34.00 35.00 33.90 34.50 1.77 1039 0.36 35 9.18 58.00 31.10
540361 Danube Indus XT 10.00 6.60 6.30 6.90 6.30 6.90 4.55 1607 0.11 5 34.50 6.95 1.40
539770 Darjeel.Rope X 10.00 96.05 97.50 97.50 95.00 95.75 -0.31 63153 60.79 55 33.13 112.40 32.80
539884 Darshan Orna B 10.00 39.75 40.50 40.50 39.60 39.65 -0.25 973 0.39 16 264.33 111.60 25.00
532528 Datamatics B 5.00 94.80 95.55 95.55 93.85 94.30 -0.53 10776 10.23 210 6.58 154.40 82.00
533151 DB Corp. A1 10.00 194.80 193.75 196.60 187.30 188.95 -3.00 12055 23.42 395 12.07 287.00 152.85
533160 DB Realty B 10.00 13.27 13.15 13.15 12.85 13.11 -1.21 26093 3.41 115 -12.85 43.10 11.90
532772 DCB Bank A1 10.00 240.25 238.90 241.45 237.60 239.85 -0.17 70485 169.00 795 22.84 244.60 139.50
502820 DCM B 10.00 32.40 33.00 34.00 31.90 32.50 0.31 1202 0.40 59 -325.00 56.71 27.60
511611 DCM Financia B 10.00 0.92 0.88 0.92 0.88 0.92 0.00 300 0.00 2 -2.19 3.05 0.80
523369 DCM Shr.Ind X 10.00 179.35 180.00 185.95 176.00 184.95 3.12 2743 5.03 69 4.37 239.00 125.05
523367 DCM Shriram A1 2.00 524.30 524.00 545.00 524.00 536.90 2.40 10619 57.17 1036 9.42 637.00 273.35
500117 DCW B 2.00 15.35 15.50 15.65 15.35 15.55 1.30 29859 4.64 95 -81.84 29.15 13.15
590031 De Nora (I) B 10.00 236.00 235.00 238.35 232.00 232.05 -1.67 215 0.50 6 77.61 362.60 220.20
502137 Deccan Cem. B 5.00 391.00 392.00 411.70 391.05 404.10 3.35 910 3.66 83 12.28 514.00 326.20
512068 Deccan Gold X 1.00 21.75 21.50 22.15 21.10 21.25 -2.30 31324 6.71 138 -81.73 44.70 20.10
542248 Deccan Healt M 10.00 92.00 89.20 92.00 89.20 92.00 0.00 18000 16.48 11 -- 141.80 76.35
532760 Deep Indust. B 10.00 149.35 152.00 152.15 141.00 144.30 -3.38 1700 2.52 108 7.74 176.00 79.10
541778 Deep Polymer M 10.00 61.20 61.00 61.15 61.00 61.10 -0.16 12000 7.33 4 33.76 61.50 35.25
500645 Deepak Fert. A1 10.00 124.60 125.80 127.30 120.00 120.35 -3.41 47943 59.05 1438 15.02 290.05 104.80
506401 Deepak Nitr. A1 2.00 282.55 285.00 286.65 280.75 285.40 1.01 6609 18.82 269 28.20 337.55 204.60
514030 Deepak Spinn X 10.00 88.20 88.05 89.50 87.10 89.45 1.42 4296 3.81 17 4.68 104.00 68.10
539455 Deepti Alloy XT 10.00 21.25 21.25 21.65 21.05 21.50 1.18 7038 1.48 27 -134.38 31.00 20.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532848 Delta Corp A1 1.00 173.65 176.00 179.00 174.15 175.20 0.89 80943 143.19 1165 24.13 282.10 155.50
504286 Delta Magnet B 10.00 46.55 48.75 48.75 48.75 48.75 4.73 5 0.00 1 -7.27 140.00 46.55
504240 Delton Cable X 10.00 17.85 17.85 18.00 17.00 17.00 -4.76 332 0.06 10 0.29 26.00 12.01
533137 Den Networks B 10.00 54.50 54.10 56.00 53.80 55.20 1.28 2578 1.42 55 -9.50 87.85 45.10
537536 Denis Chem L X 10.00 51.00 52.00 52.00 50.25 50.75 -0.49 230 0.12 5 11.11 92.45 48.55
511072 Dewan H.Fin. A1 10.00 75.40 70.70 81.70 68.70 79.75 5.77 5028860 3847.64 23604 1.67 690.00 60.00
500119 Dhampur Sugr B 10.00 183.15 183.85 188.10 183.15 184.90 0.96 33074 61.41 698 4.89 252.20 72.00
531923 Dhampure Sp. X 10.00 12.87 12.30 12.35 12.25 12.35 -4.04 775 0.10 5 28.07 21.30 8.56
521216 Dhan.Roto Sp X 10.00 27.95 29.20 29.20 26.60 26.60 -4.83 213 0.06 6 3.95 45.15 25.50
531198 Dhanada Corp XT 1.00 2.20 2.31 2.31 2.20 2.20 0.00 61 0.00 3 -3.28 8.10 1.65
512485 Dhanal.Cotex X 10.00 20.40 19.40 19.40 19.40 19.40 -4.90 50 0.01 1 25.53 26.15 17.10
532180 Dhanlaxmi Bk B 10.00 16.15 16.10 16.80 16.05 16.55 2.48 29611 4.89 90 35.98 21.25 10.80
507717 Dhanuka Agri B 2.00 382.00 393.00 419.70 393.00 411.40 7.70 240698 963.06 296 17.40 617.00 355.00
540268 Dhanvarsha F X 10.00 56.50 54.50 54.50 54.50 54.50 -3.54 1 0.00 1 16.62 94.35 29.80
506405 Dharamsi Mor X 10.00 141.45 142.00 146.00 141.65 142.50 0.74 2968 4.25 55 7.72 209.90 101.60
507442 Dharani Sug B 10.00 8.90 8.61 9.18 8.61 9.18 3.15 289 0.03 2 -0.20 18.80 8.21
526971 Dhoot I.Fin. X 10.00 27.50 26.65 26.65 24.55 24.55 -10.73 405 0.10 7 14.19 59.00 23.90
531306 DHP India X 10.00 579.85 575.20 588.00 575.20 577.00 -0.49 120 0.70 9 13.43 620.00 436.15
541302 Dhruv Consul M 10.00 32.50 34.00 34.00 30.80 32.00 -1.54 10000 3.20 5 14.88 53.00 28.50
533336 Dhunseri Inv B 10.00 223.30 223.00 223.00 223.00 223.00 -0.13 10 0.02 1 11.44 410.80 222.00
538902 Dhunseri Tea B 10.00 185.00 190.60 190.60 181.30 183.65 -0.73 445 0.81 13 94.66 315.00 181.00
523736 Dhunseri Ven B 10.00 85.75 87.30 88.00 86.05 86.05 0.35 1493 1.30 30 5.93 128.40 77.00
508860 Diamant Infr XT 2.00 0.45 0.47 0.47 0.43 0.43 -4.44 350 0.00 3 -1.39 1.05 0.41
500120 Diamines&Chm X 10.00 116.60 117.00 125.95 116.75 122.25 4.85 7194 8.64 92 9.10 215.95 77.80
522163 Diamond Powe Z 10.00 0.82 0.80 0.82 0.78 0.82 0.00 11233 0.09 25 -0.05 4.47 0.78
530959 Diana Tea Co X 5.00 10.68 10.27 11.25 9.53 10.75 0.66 3990 0.43 28 -13.61 22.95 9.53
500089 DIC India B 10.00 329.80 320.00 323.00 311.05 323.00 -2.06 102 0.32 11 -165.64 480.00 308.00
542685 Digicontent T 2.00 13.50 14.00 14.15 13.25 13.50 0.00 4139 0.58 17 -6.68 16.00 13.25
539979 Digjam B 10.00 2.15 2.05 2.21 2.05 2.10 -2.33 30958 0.65 89 -0.45 7.95 2.05
540151 Diksat Trans M 10.00 112.20 110.00 110.00 110.00 110.00 -1.96 3000 3.30 1 846.15 119.00 98.25
506414 DIL X 5.00 863.15 864.00 874.00 852.55 872.30 1.06 1074 9.30 49 7.26 1125.00 616.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540789 Diligent Med B 1.00 0.57 0.55 0.55 0.55 0.55 -3.51 6225 0.03 7 -0.11 8.28 0.55
540047 Dilip Build. A1 10.00 399.25 399.00 445.50 398.20 439.70 10.13 132541 566.24 5820 30.58 915.75 311.55
526927 Dion Global X 10.00 3.10 3.10 3.10 3.10 3.10 0.00 150 0.00 3 -0.02 20.90 3.10
500068 Disa India X 10.00 5411.65 5595.00 5595.00 5402.00 5500.00 1.63 47 2.58 10 28.71 6500.00 5026.20
532839 Dish TV A1 1.00 26.45 26.45 27.85 25.85 27.35 3.40 2775967 743.02 2476 -4.40 74.30 19.25
540701 Dishman Carb A1 2.00 217.30 216.40 229.00 216.40 225.60 3.82 13670 30.49 499 17.31 314.65 180.35
532488 Divi's Lab A1 2.00 1601.65 1591.00 1610.75 1580.95 1597.45 -0.26 23106 369.39 772 31.82 1769.00 994.95
538432 Divinus Fab. XT 10.00 23.95 23.95 23.95 23.95 23.95 0.00 2345 0.56 6 266.11 144.00 15.55
526315 Divya.Granit X 10.00 79.00 75.05 78.00 75.05 78.00 -1.27 6 0.00 3 15.57 117.75 62.70
526285 Divyajyoti I X 10.00 4.76 4.99 4.99 4.99 4.99 4.83 15 0.00 1 -0.57 4.99 4.30
540699 Dixon Tech B 10.00 2232.00 2220.40 2261.00 2220.30 2232.35 0.02 108 2.41 61 39.93 3075.25 1894.00
532868 DLF A1 2.00 176.25 176.00 185.60 175.50 184.70 4.79 491262 896.52 3244 32.75 223.40 141.20
505526 Dolat Inv. X 1.00 42.05 44.15 44.15 44.15 44.15 4.99 8126 3.59 28 15.38 92.25 21.85
542013 Dolfin Rubbr M 10.00 39.15 37.25 37.25 37.25 37.25 -4.85 2000 0.75 1 20.93 85.10 26.00
541403 Dollar Inds. B 2.00 240.85 245.00 254.00 243.00 244.00 1.31 26 0.06 8 18.39 380.00 225.15
526504 Dolphin Medi XT 10.00 1.14 1.14 1.14 1.14 1.14 0.00 100 0.00 1 -1.70 1.55 0.56
522261 Dolphin Off. B 10.00 31.35 31.05 32.40 31.05 31.65 0.96 18091 5.78 164 4.03 76.70 26.50
512519 Donear Inds. B 2.00 32.00 32.55 32.55 31.95 31.95 -0.16 4820 1.55 26 11.70 48.90 30.00
533176 DQ Entertain B 10.00 3.67 3.75 3.84 3.70 3.70 0.82 4911 0.19 8 -0.46 10.18 3.49
539267 Dr Habeeb. XT 10.00 41.20 43.20 43.20 43.20 43.20 4.85 25 0.01 1 -24.69 58.10 26.35
526783 Dr.Agar.Eye XT 10.00 279.90 279.85 279.85 279.85 279.85 -0.02 3 0.01 3 11.04 620.00 244.15
539524 Dr.Lal PathL A1 10.00 1160.20 1167.00 1175.00 1119.30 1128.10 -2.77 1137 12.95 250 47.20 1180.05 817.00
500124 Dr.Reddy's A1 5.00 2534.35 2530.00 2585.00 2515.85 2578.15 1.73 12901 330.75 870 21.95 2965.20 2017.20
540144 DRA Consult. M 10.00 12.50 13.00 14.95 13.00 14.00 12.00 15000 2.12 6 7.33 20.50 10.55
523618 Dredging Cor B 10.00 406.85 406.00 408.60 398.00 402.35 -1.11 26088 105.40 1133 25.26 547.90 286.60
540799 DSP ACE1-G B 10.00 9.08 8.82 9.50 8.82 8.90 -1.98 82 0.01 2 -- 10.80 7.75
541097 DSP Liq.ETF B 10.00 999.99 1000.01 1000.01 1000.01 1000.01 0.00 3327 33.27 19 -- 1000.01 999.00
504908 Ducan Engg X 10.00 95.35 91.00 91.00 90.60 90.60 -4.98 763 0.69 3 12.06 111.85 68.40
534674 Ducon Infra B 1.00 8.45 8.45 8.85 7.90 8.60 1.78 176681 15.04 493 14.33 26.50 7.35
531471 Duke Offshor X 10.00 19.00 19.00 19.45 18.35 18.90 -0.53 1726 0.33 29 32.59 35.00 14.52
526355 Duro Pack XT 10.00 14.37 15.04 15.04 14.37 15.04 4.66 12 0.00 3 9.58 21.95 10.14
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
516003 Duroply Inds X 10.00 73.00 70.50 70.50 70.50 70.50 -3.42 9 0.01 2 32.49 128.50 63.00
517437 Dutron Poly. XT 10.00 139.80 146.50 146.50 132.85 139.95 0.11 225 0.31 7 39.99 211.00 100.70
532610 Dwarikesh Su B 1.00 25.05 24.90 25.90 24.90 25.75 2.79 53186 13.50 175 5.10 34.35 14.05
538608 Dwitiya Trad Z 2.00 7.59 7.22 7.22 7.22 7.22 -4.87 30 0.00 3 -180.50 66.90 7.22
532365 Dynacons Sys B 10.00 29.50 30.50 30.50 30.50 30.50 3.39 1 0.00 1 5.41 44.85 25.80
505242 Dynamat.Tech B 10.00 1372.25 1389.00 1389.00 1364.05 1364.05 -0.60 29 0.40 7 31.48 1872.00 1211.00
524818 Dynamic Ind. X 10.00 69.00 67.60 75.30 67.60 71.00 2.90 11 0.01 4 5.29 142.00 66.60
517238 Dynavision XT 10.00 43.25 41.10 44.80 41.10 41.60 -3.82 440 0.19 6 3.47 72.50 41.10
532707 Dynemic Prod B 10.00 119.00 116.60 120.15 116.60 119.95 0.80 4980 5.92 33 7.57 177.45 96.05