ETIG Stories
Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< 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 27/01/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 72.15 73.60 73.60 68.55 69.95 -3.05 11104 7.78 94 13.72 74.45 21.75
533146 D-Link B 2.00 208.15 205.45 209.95 191.80 199.60 -4.11 20051 40.10 1298 11.80 311.00 105.20
500096 Dabur (I) A1 1.00 563.15 561.05 568.55 556.45 562.90 -0.04 20437 114.87 1106 57.73 610.40 482.20
526821 Dai-Ichi Kar XT 10.00 394.35 394.35 399.00 376.05 379.25 -3.83 4946 18.78 84 69.72 514.00 255.00
530825 Daikaffil Ch XT 10.00 29.30 28.25 29.70 28.05 28.35 -3.24 3784 1.07 22 7.12 34.35 17.35
501148 Dalal St Inv XT 10.00 228.45 228.45 233.00 228.45 233.00 1.99 15 0.03 5 -11.83 310.00 217.00
500097 Dalmia B.Sug A1 2.00 350.05 351.05 361.40 341.55 357.20 2.04 4433 15.43 479 9.78 568.65 282.10
542216 Dalmia Bhart A1 2.00 1730.70 1734.25 1734.45 1675.00 1692.50 -2.21 15893 270.18 2048 34.42 2012.30 1212.60
521220 Damodar Inds B 5.00 54.70 55.00 55.00 51.45 52.50 -4.02 5130 2.71 72 8.56 78.75 36.50
532329 Danlaw Tech. X 10.00 281.35 289.95 289.95 262.25 280.45 -0.32 5155 14.29 193 20.49 297.00 127.20
540361 Danube Indus X 2.00 16.15 16.50 16.50 15.35 15.35 -4.95 51566 8.04 138 37.44 104.80 14.75
543651 Daps Advtg. M 10.00 34.10 34.00 34.00 34.00 34.00 -0.29 4000 1.36 1 16.11 59.85 29.75
539884 Darshan Orna B 2.00 3.64 3.75 3.77 3.60 3.65 0.27 37954 1.38 108 28.08 30.00 3.49
543428 Data Pattern A1 2.00 1196.05 1204.95 1204.95 1137.05 1161.30 -2.91 6517 75.78 1457 56.93 1480.00 575.00
532528 Datamatics B 5.00 304.90 309.75 309.75 288.55 294.25 -3.49 18901 55.83 1484 9.92 363.70 230.20
530171 Daulat Sec. XT 10.00 23.60 23.15 24.30 23.15 23.40 -0.85 993 0.23 17 -19.83 43.20 19.00
543267 Davangere Su XT 10.00 71.40 71.40 74.95 70.00 74.00 3.64 2240 1.65 49 59.68 89.75 15.16
533151 DB Corp. B 10.00 127.25 126.80 127.40 118.75 122.55 -3.69 43285 53.02 2566 11.43 157.15 72.65
530393 DB Int.St.Br B 2.00 23.75 22.00 23.50 21.40 23.50 -1.05 7748 1.72 131 9.25 38.90 17.70
533160 DB Realty A1 10.00 85.10 84.25 87.15 80.85 80.85 -4.99 71802 58.97 1012 2.22 139.44 52.10
543636 DC Infotech T 10.00 133.95 128.50 135.90 127.30 128.45 -4.11 362 0.47 37 188.90 183.15 49.70
532772 DCB Bank A1 10.00 119.25 119.85 120.40 112.35 113.50 -4.82 94979 109.73 1751 8.87 141.20 68.05
502820 DCM B 10.00 77.80 76.55 76.55 74.25 75.00 -3.60 1504 1.13 46 11.98 130.90 43.05
511611 DCM Financia B 10.00 5.09 5.10 5.10 4.94 4.94 -2.95 3552 0.18 10 44.91 11.99 2.40
542729 DCM Nouvelle B 10.00 167.50 164.55 165.75 157.55 159.20 -4.96 2958 4.79 90 4.44 330.00 134.80
523369 DCM Shr.Ind B 2.00 71.50 71.95 72.15 69.30 70.20 -1.82 5301 3.74 251 10.59 125.80 68.70
523367 DCM Shriram A1 2.00 875.35 893.95 893.95 856.15 871.05 -0.49 2436 21.15 600 12.30 1263.85 832.30
500117 DCW B 2.00 49.70 49.35 50.00 47.10 47.85 -3.72 96348 46.56 1247 7.72 62.55 33.54
543650 DCX Systems B 2.00 207.25 206.55 208.60 194.00 198.70 -4.13 43905 87.70 1852 29.31 319.75 194.00
543547 Ddev Plastik B 1.00 88.00 85.45 89.85 84.00 85.75 -2.56 26469 22.66 681 12.30 104.20 34.30
590031 De Nora (I) B 10.00 766.15 790.00 790.00 739.90 750.55 -2.04 1475 11.06 145 25.45 988.00 361.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505703 Deccan Bear. XT 10.00 37.20 35.35 35.35 35.35 35.35 -4.97 30 0.01 2 -18.80 54.50 9.41
502137 Deccan Cem. B 5.00 466.75 470.00 470.95 463.05 467.05 0.06 264 1.23 81 11.96 649.65 415.50
512068 Deccan Gold XT 1.00 40.30 40.35 41.50 39.05 41.10 1.99 30080 12.17 167 -186.82 54.40 20.20
542248 Deccan Healt M 10.00 33.10 30.45 31.80 30.45 31.80 -3.93 4800 1.50 4 -- 51.00 22.65
539190 Decillion Fn XT 10.00 79.25 77.70 77.70 77.70 77.70 -1.96 137 0.11 12 -457.06 95.10 12.07
524752 Decipher Lab X 10.00 27.15 27.85 27.85 25.50 25.85 -4.79 34522 9.10 461 1.60 80.70 25.50
531227 Deco-Mica P 10.00 68.25 71.65 71.65 71.65 71.65 4.98 300 0.21 2 14.13 71.65 28.00
539405 Decorous Inv X 10.00 15.50 14.75 15.95 14.75 15.95 2.90 5200 0.80 15 55.00 26.00 14.75
539559 Deep Diamond XT 1.00 18.45 19.15 19.35 18.35 19.35 4.88 1255669 241.97 2469 46.07 19.35 1.10
532760 Deep Energy B 10.00 133.20 132.95 132.95 126.55 127.30 -4.43 1101 1.41 42 310.49 154.00 37.30
543288 Deep Inds. B 10.00 297.80 297.05 301.55 258.70 281.75 -5.39 11155 31.12 706 12.84 322.50 165.00
541778 Deep Polymer B 10.00 151.20 151.00 155.00 141.00 143.95 -4.79 32062 46.68 380 31.57 333.95 131.00
500645 Deepak Fert. A1 10.00 655.35 651.05 656.20 619.25 630.35 -3.81 25607 162.38 2262 6.83 1061.70 501.35
506401 Deepak Nitr. A1 2.00 1836.40 1849.95 1858.20 1800.00 1825.30 -0.60 14394 262.70 2271 27.10 2401.85 1682.15
514030 Deepak Spinn X 10.00 242.90 248.00 251.00 226.90 235.00 -3.25 4304 10.34 125 3.51 353.90 197.20
543529 Delhivery A1 1.00 305.80 314.95 314.95 291.00 306.30 0.16 77111 231.04 3546 -53.64 708.45 291.00
532848 Delta Corp A1 1.00 200.05 202.85 202.85 186.70 190.20 -4.92 213279 410.08 3579 19.69 339.50 162.10
504286 Delta Mfg. B 10.00 74.20 73.40 77.50 71.30 74.75 0.74 2588 1.87 19 -5.73 125.50 57.70
504240 Delton Cable X 10.00 73.75 72.35 75.60 72.35 74.25 0.68 1287 0.95 33 14.94 88.00 40.10
533137 Den Networks B 10.00 32.20 32.90 32.90 29.85 30.60 -4.97 150867 46.77 753 9.16 46.25 29.85
537536 Denis Chem L X 10.00 90.20 88.70 94.50 82.00 85.50 -5.21 9227 7.88 110 16.04 108.20 49.20
543462 Dev Informat T 5.00 111.25 108.90 114.90 105.70 110.80 -0.40 8862 9.55 141 110.80 143.90 51.52
531585 Devine Impex XT 10.00 6.50 6.82 6.82 6.21 6.70 3.08 6232 0.40 34 111.67 8.78 4.13
543330 Devyani Intl A1 1.00 158.50 157.15 159.05 152.35 152.80 -3.60 79270 122.50 1783 67.61 215.00 141.05
519588 DFM Foods B 2.00 458.25 465.00 465.00 456.05 457.00 -0.27 465 2.13 92 -49.62 475.00 187.25
538715 Dhabriya Pol X 10.00 123.70 126.00 126.00 116.00 120.25 -2.79 3416 4.12 59 17.45 149.00 78.85
543593 Dhampur Bio B 10.00 166.30 170.00 170.00 153.45 162.60 -2.22 43032 68.93 1780 10.85 229.00 141.50
500119 Dhampur Sugr A1 10.00 223.75 218.05 227.25 213.30 216.80 -3.11 50669 110.28 1914 10.39 584.00 196.50
531923 Dhampure Sp. X 10.00 28.85 27.70 29.80 27.70 28.40 -1.56 4901 1.39 62 -63.11 53.90 27.00
531043 Dhan Jeevan XT 10.00 12.86 13.50 13.50 13.50 13.50 4.98 425 0.06 3 -30.68 19.55 9.30
521216 Dhan.Roto Sp X 10.00 76.75 77.85 80.00 73.70 74.60 -2.80 10560 8.10 58 8.00 141.00 65.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531198 Dhanada Corp XT 1.00 2.80 2.94 2.94 2.80 2.94 5.00 7584 0.22 17 -4.39 7.23 2.67
542679 Dhanashre El X 10.00 24.25 22.60 24.00 22.60 24.00 -1.03 363 0.09 3 14.63 29.70 16.20
532960 Dhani Serv. A1 2.00 35.50 35.55 35.65 33.20 34.35 -3.24 428836 146.65 3487 -3.16 161.00 28.50
532180 Dhanlaxmi Bk B 10.00 18.00 17.90 18.35 17.10 17.20 -4.44 356858 62.04 1488 29.15 26.45 10.50
521151 Dhanlxmi Fab X 10.00 46.75 46.70 48.45 45.05 45.55 -2.57 3276 1.50 59 52.36 187.00 25.30
507717 Dhanuka Agri B 2.00 691.55 699.85 699.85 678.50 680.55 -1.59 381 2.61 91 14.48 815.00 630.65
511451 Dharani Fin. X 10.00 6.90 6.90 6.90 6.90 6.90 0.00 5 0.00 1 86.25 8.50 5.31
507442 Dharani Sug Z 10.00 10.90 10.70 10.99 10.45 10.60 -2.75 3466 0.37 30 -0.75 23.45 9.91
543687 Dharmaj Corp B 10.00 184.50 184.50 186.45 172.45 177.10 -4.01 52607 94.68 2768 20.86 278.90 172.45
526971 Dhoot I.Fin. X 10.00 76.35 76.50 76.50 72.15 73.00 -4.39 6540 4.79 97 11.04 122.00 69.50
531306 DHP India X 10.00 1026.90 1001.00 1038.95 902.50 983.55 -4.22 5032 47.86 499 7.49 1700.00 638.00
541302 Dhruv Consul B 10.00 59.40 59.20 60.90 55.45 55.90 -5.89 14987 8.71 337 23.10 72.50 40.00
540695 Dhruv Wellne M 10.00 31.65 33.20 33.20 33.15 33.20 4.90 8700 2.89 24 87.37 438.90 22.75
531237 Dhruva Cap. XT 10.00 46.95 48.95 49.25 47.00 49.20 4.79 28306 13.88 176 132.97 49.25 3.50
533336 Dhunseri Inv B 10.00 706.05 675.00 704.80 669.70 680.05 -3.68 450 3.10 131 1.57 834.00 549.65
538902 Dhunseri Tea B 10.00 231.75 227.80 227.80 220.00 222.00 -4.21 933 2.08 135 -1.70 325.00 177.10
523736 Dhunseri Ven B 10.00 255.70 255.80 255.80 237.20 241.65 -5.49 3490 8.50 222 1.42 299.90 178.00
543516 Dhyaani Tile M 10.00 76.00 71.50 71.50 71.50 71.50 -5.92 2000 1.43 1 40.17 95.00 49.50
500120 Diamines&Chm X 10.00 450.10 439.00 449.80 437.85 439.40 -2.38 16414 72.57 216 13.01 598.00 239.50
530959 Diana Tea Co X 5.00 30.80 30.95 31.25 29.00 30.00 -2.60 7123 2.12 66 7.73 38.00 22.60
500089 DIC India B 10.00 376.00 366.90 366.90 366.90 366.90 -2.42 4 0.01 1 8.22 493.85 321.00
540811 Diggi Multit M 10.00 11.35 10.60 11.70 10.32 11.70 3.08 50000 5.41 5 195.00 21.40 8.75
542685 Digicontent B 2.00 16.10 15.75 16.40 15.20 15.90 -1.24 23613 3.77 99 48.18 23.80 10.83
517214 Digispice Tc B 3.00 25.30 25.20 25.60 21.55 22.15 -12.45 60237 13.57 643 -59.86 45.75 21.55
539979 Digjam T 10.00 107.60 108.00 109.00 103.00 103.00 -4.28 370 0.39 24 -3.20 280.55 103.00
542155 Diksha Green M 10.00 3.43 3.26 3.26 3.26 3.26 -4.96 22000 0.72 10 5.82 7.14 1.90
531153 Diligent Ind X 1.00 9.75 10.10 10.10 9.70 9.94 1.95 35966 3.56 185 58.47 22.50 5.90
540789 Diligent Med B 1.00 2.91 2.85 3.05 2.77 2.89 -0.69 19651 0.56 71 0.33 5.14 1.68
540047 Dilip Build. A1 10.00 217.40 214.05 219.00 207.25 213.30 -1.89 45007 95.45 1773 -27.96 378.90 187.40
543594 Dipna Pharm M 10.00 20.65 20.10 20.50 19.50 20.05 -2.91 12000 2.39 4 20.46 33.60 18.10
500068 Disa India X 10.00 8280.00 8201.00 8280.00 8059.00 8222.25 -0.70 259 21.15 39 30.46 8545.00 5232.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532839 Dish TV A1 1.00 16.20 16.20 16.45 15.40 15.80 -2.47 1137874 179.55 2474 -1.55 24.45 10.23
540701 Dishman Carb A1 2.00 85.35 85.60 85.85 82.50 84.45 -1.05 52123 43.64 1182 -87.06 218.80 82.50
532488 Divi's Lab A1 2.00 3336.50 3389.80 3403.40 3313.30 3385.55 1.47 16623 560.90 4095 30.03 4640.95 3197.00
526315 Divyashakti X 10.00 74.15 73.00 76.85 73.00 75.10 1.28 1412 1.05 31 6.65 100.50 61.25
540699 Dixon Tech A1 2.00 3364.65 3100.05 3229.90 2631.10 2718.85 -19.19 290299 8052.70 46196 69.70 4699.80 2631.10
543193 DJ Mediaprin B 10.00 153.40 152.95 152.95 145.80 145.80 -4.95 1819 2.67 28 171.53 195.00 42.50
532868 DLF A1 2.00 352.00 356.70 359.60 347.40 355.95 1.12 233845 825.94 3960 50.92 418.45 294.75
506405 DMCC Sp.Chem B 10.00 264.00 264.90 275.00 252.95 271.35 2.78 2487 6.51 265 49.88 478.85 230.55
543306 Dodla Dairy A1 10.00 505.00 504.70 508.05 496.95 503.45 -0.31 2578 12.99 448 23.07 578.00 385.00
505526 Dolat AlgoTe B 1.00 61.55 60.65 62.00 58.75 59.30 -3.66 18441 11.06 578 6.18 108.50 58.50
542013 Dolfin Rubbr B 10.00 127.00 129.05 134.05 120.10 125.75 -0.98 3613 4.57 147 93.84 167.05 45.00
541403 Dollar Inds. A1 2.00 408.80 404.10 408.70 390.00 395.10 -3.35 2982 11.85 409 17.92 649.95 390.00
512519 Donear Inds. B 2.00 102.20 102.20 102.95 94.35 96.20 -5.87 54496 52.93 1166 12.93 119.55 43.25
526783 Dr.Agar.Eye X 10.00 1037.35 1025.00 1070.00 971.10 1004.40 -3.18 1799 18.28 207 15.68 1580.00 545.00
539524 Dr.Lal PathL A1 10.00 2068.80 2071.75 2103.25 2025.00 2050.35 -0.89 3224 66.52 706 68.92 3270.30 1805.10
500124 Dr.Reddy's A1 5.00 4204.55 4293.35 4382.35 4265.30 4318.30 2.71 20406 882.82 4515 23.13 4645.55 3655.00
543591 Dreamfolks S B 2.00 383.60 386.05 386.05 368.70 373.85 -2.54 16150 60.47 1433 120.21 550.00 348.20
523618 Dredging Cor B 10.00 358.80 352.00 359.40 341.10 346.55 -3.41 8408 29.29 1046 22.56 456.15 248.10
543713 Droneacharya M 10.00 153.55 150.00 161.20 145.90 159.55 3.91 1032000 1563.61 411 938.53 243.35 96.90
526677 DSJ Keep L T 1.00 4.04 4.10 4.19 4.00 4.00 -0.99 816 0.03 14 44.44 14.10 1.22
543438 DSP M150Q50 B 10.00 159.00 159.50 160.00 158.00 158.76 -0.15 676 1.07 102 -- 176.50 146.00
543738 DSP Nif.Bank B 10.00 41.50 41.50 41.50 40.25 40.76 -1.78 377 0.15 50 -- 47.00 40.25
543440 DSP Nifty 50 B 10.00 181.05 180.10 180.10 177.15 179.23 -1.01 3233 5.76 332 -- 192.00 153.75
543388 DSP NiftyETF B 10.00 207.00 207.00 207.25 204.00 204.00 -1.45 122 0.25 30 -- 218.20 172.50
543572 DSP SILV ~ET E 10.00 67.60 68.00 68.17 68.00 68.00 0.59 5 0.00 4 -- 72.80 51.90
541097 DSPN1DR Liq. B 10.00 1000.00 999.99 1000.01 999.99 1000.00 0.00 14147 141.47 50 -- 1014.00 991.50
504908 Ducan Engg X 10.00 369.00 384.95 384.95 363.05 372.90 1.06 2971 10.94 76 13.41 454.00 182.05
534674 Ducon Infra T 1.00 10.88 10.66 10.95 10.34 10.34 -4.96 78068 8.15 325 47.00 31.40 9.61
531471 Duke Offshor X 10.00 9.25 9.68 9.68 9.68 9.68 4.65 500 0.05 2 -4.08 14.00 8.01
526355 Duro Pack XT 10.00 71.90 73.80 73.80 70.00 71.75 -0.21 3184 2.27 73 19.71 139.15 30.50
516003 Duroply Inds X 10.00 142.90 143.10 147.90 136.00 145.10 1.54 1205 1.74 35 -115.16 193.00 88.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517437 Dutron Poly. XT 10.00 125.00 130.00 131.25 120.05 120.05 -3.96 173 0.21 8 24.65 198.40 111.90
532610 Dwarikesh Su A1 1.00 95.70 98.15 98.15 92.25 93.70 -2.09 175513 164.74 3134 12.98 148.44 79.00
532365 Dynacons Sys B 10.00 511.45 529.75 537.00 503.25 533.80 4.37 52342 275.15 3932 27.79 537.00 171.00
505242 Dynamat.Tech B 10.00 2461.40 2453.00 2490.45 2303.40 2320.75 -5.71 509 12.11 171 35.67 2814.00 1668.60
540795 Dynamic Cabl B 10.00 206.90 210.70 210.70 198.95 202.35 -2.20 11870 23.95 710 13.94 225.55 93.00
524818 Dynamic Ind. X 10.00 66.85 66.50 69.90 64.60 64.75 -3.14 3229 2.18 38 11.34 90.00 61.30
530779 Dynamic Port XT 10.00 41.10 39.05 43.00 39.05 42.00 2.19 542 0.22 13 4200.00 47.05 6.40
517238 Dynavision XT 10.00 159.00 159.00 159.00 159.00 159.00 0.00 6 0.01 2 12.05 221.40 123.50
532707 Dynemic Prod B 10.00 271.80 276.70 276.70 261.60 274.75 1.09 5813 15.73 377 -47.05 714.81 261.39