<< 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 15/06/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 18.75 18.10 20.40 18.10 19.35 3.20 8288 1.63 42 -7.77 20.40 12.00
533146 D-Link B 2.00 121.45 122.80 127.50 120.55 123.05 1.32 109787 136.44 2243 13.94 136.05 78.55
500096 Dabur (I) A1 1.00 568.35 568.50 576.00 568.50 574.75 1.13 1393062 7921.09 2478 59.99 581.00 436.60
526821 Dai-Ichi Kar X 10.00 394.35 394.40 408.00 391.10 402.00 1.94 10648 42.95 178 5.91 434.00 186.00
530825 Daikaffil Ch X 10.00 37.70 37.85 37.85 34.60 35.60 -5.57 10032 3.60 54 8.94 44.85 19.25
501148 Dalal St Inv XT 10.00 275.00 272.00 272.00 269.50 271.40 -1.31 29 0.08 4 28.01 352.40 186.20
500097 Dalmia B.Sug A1 2.00 405.40 406.90 413.95 399.90 400.85 -1.12 13983 56.49 960 12.00 428.95 93.55
542216 Dalmia Bhart A1 2.00 1801.35 1805.65 1881.60 1793.00 1859.00 3.20 20053 370.20 2832 73.68 1910.00 562.00
521220 Damodar Inds B 5.00 37.70 38.25 38.85 37.70 38.60 2.39 4443 1.69 161 -4.47 41.45 20.10
532329 Danlaw Tech. X 10.00 372.85 365.40 365.40 365.40 365.40 -2.00 515 1.88 28 -188.35 395.95 36.05
540361 Danube Indus X 10.00 25.70 25.05 27.90 24.40 26.00 1.17 4709 1.23 27 52.00 27.90 4.63
539770 Darjeel.Rope XT 10.00 4.70 4.75 4.75 4.47 4.47 -4.89 2523 0.11 20 -13.55 6.28 3.30
539884 Darshan Orna B 10.00 24.20 24.60 25.30 24.60 25.20 4.13 4934 1.23 34 -12.73 30.80 8.16
532528 Datamatics B 5.00 146.95 149.30 152.65 146.95 148.85 1.29 26810 40.30 1073 11.00 156.50 44.45
530171 Daulat Sec. XT 10.00 10.80 11.00 11.01 11.00 11.01 1.94 1000 0.11 6 7.15 11.01 2.25
533151 DB Corp. A1 10.00 114.20 115.00 118.20 113.95 115.95 1.53 118920 138.23 2349 19.59 124.60 66.75
530393 DB Int.St.Br T 2.00 15.95 16.45 16.70 15.55 16.55 3.76 2862 0.47 22 47.29 20.10 7.01
533160 DB Realty B 10.00 26.65 27.00 27.25 25.35 26.10 -2.06 215455 56.25 1222 -3.00 32.45 6.17
532772 DCB Bank A1 10.00 111.30 110.75 113.90 110.75 111.20 -0.09 164702 185.06 2105 10.29 126.50 70.15
502820 DCM B 10.00 41.65 42.00 42.65 40.90 41.50 -0.36 13633 5.71 260 -4.92 43.20 17.00
511611 DCM Financia B 10.00 2.40 2.48 2.50 2.28 2.35 -2.08 15723 0.38 43 9.40 2.54 0.56
542729 DCM Nouvelle B 10.00 131.65 135.00 135.00 128.20 129.60 -1.56 20559 27.02 247 7.94 135.00 22.00
523369 DCM Shr.Ind X 10.00 316.95 329.70 332.00 317.00 325.15 2.59 122892 398.16 1269 7.94 332.00 116.65
523367 DCM Shriram A1 2.00 751.25 759.90 773.00 742.00 750.15 -0.15 29137 221.67 2247 17.70 788.95 283.00
500117 DCW B 2.00 37.60 37.60 38.00 36.90 37.05 -1.46 410587 153.26 1658 247.00 42.75 9.50
590031 De Nora (I) B 10.00 353.75 356.50 356.55 342.85 348.25 -1.55 7415 26.05 530 32.73 394.30 190.00
502137 Deccan Cem. B 5.00 542.00 544.80 565.25 536.20 553.25 2.08 27495 152.41 2348 6.73 598.00 221.00
512068 Deccan Gold X 1.00 30.80 31.25 32.30 31.20 32.30 4.87 375652 121.12 458 -92.29 32.30 12.85
542248 Deccan Healt M 10.00 31.45 31.70 31.80 30.70 31.40 -0.16 30000 9.39 23 -- 52.80 22.45
531989 Deccan Polyp Z 10.00 2.90 2.93 2.94 2.93 2.94 1.38 535 0.02 2 -32.67 3.70 1.86
524752 Decipher Lab X 10.00 40.10 40.20 42.10 40.00 40.30 0.50 7950 3.27 127 31.00 50.40 18.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531227 Deco-Mica P 10.00 32.95 33.95 33.95 31.35 31.85 -3.34 10100 3.22 4 22.75 34.54 8.90
532760 Deep Energy B 10.00 45.25 46.20 47.00 44.60 45.60 0.77 51072 23.41 641 350.77 89.75 30.80
543288 Deep Inds. B 10.00 83.60 83.80 87.40 83.05 85.40 2.15 30446 25.94 696 -- 97.60 35.00
541778 Deep Polymer B 10.00 97.20 98.00 101.55 93.10 97.45 0.26 20161 19.46 168 53.84 101.90 50.50
500645 Deepak Fert. A1 10.00 447.15 454.80 474.65 442.30 446.35 -0.18 243942 1117.45 8981 11.45 474.65 104.47
506401 Deepak Nitr. A1 2.00 1770.25 1779.00 1819.30 1771.85 1774.70 0.25 141115 2531.61 11510 31.20 1989.20 458.00
514030 Deepak Spinn X 10.00 161.95 166.00 179.00 165.35 177.00 9.29 49804 86.18 517 9.73 179.00 53.90
532848 Delta Corp A1 1.00 180.00 183.50 186.40 181.50 183.10 1.72 177617 327.46 2194 -203.44 201.95 83.40
539596 Delta Indl.R X 10.00 4.90 4.90 4.90 4.90 4.90 0.00 79 0.00 3 25.79 5.13 1.12
504286 Delta Mfg. B 10.00 49.95 51.90 51.90 47.50 47.60 -4.70 14435 7.05 253 -7.70 53.40 17.00
504240 Delton Cable X 10.00 61.15 60.50 62.30 58.10 60.25 -1.47 14185 8.62 191 83.68 76.15 27.00
533137 Den Networks A1 10.00 62.25 62.90 64.20 61.15 61.65 -0.96 242610 152.35 1802 14.86 115.05 41.60
537536 Denis Chem L X 10.00 53.20 53.95 54.20 52.10 53.55 0.66 9607 5.13 77 32.85 74.00 31.15
539197 Devhari Exp. X 1.00 0.74 0.76 0.77 0.74 0.77 4.05 904492 6.93 560 25.67 5.30 0.55
531585 Devine Impex XT 10.00 2.90 2.90 2.90 2.76 2.90 0.00 768 0.02 10 -- 4.80 1.35
519588 DFM Foods A1 2.00 408.25 410.20 424.45 400.00 406.90 -0.33 91032 377.80 3899 71.26 452.80 170.00
538715 Dhabriya Pol B 10.00 68.60 70.65 70.95 66.60 68.20 -0.58 2242 1.54 56 23.93 77.00 24.50
500119 Dhampur Sugr A1 10.00 347.35 347.90 351.70 336.50 337.30 -2.89 64842 222.24 2511 9.77 369.45 122.60
531923 Dhampure Sp. XT 10.00 38.35 39.15 40.25 36.45 38.50 0.39 9773 3.82 83 54.23 45.85 10.13
531043 Dhan Jeevan XT 10.00 6.35 6.30 6.65 6.30 6.36 0.16 701 0.05 9 -1.50 8.80 4.76
521216 Dhan.Roto Sp X 10.00 38.25 41.00 41.00 35.20 37.35 -2.35 4571 1.76 91 4.47 41.20 13.73
531198 Dhanada Corp XT 1.00 6.18 5.88 6.10 5.88 6.10 -1.29 3961 0.23 22 -9.10 7.49 2.00
542679 Dhanashre El X 10.00 17.50 18.00 18.37 16.65 16.65 -4.86 1755 0.30 17 12.91 20.95 11.51
532960 Dhani Serv. B 2.00 196.60 197.00 205.70 197.00 203.45 3.48 37063 75.24 1412 -27.20 396.00 78.25
532180 Dhanlaxmi Bk B 10.00 14.88 14.89 15.06 14.85 14.97 0.60 119628 17.88 498 10.18 17.93 11.50
521151 Dhanlxmi Fab X 10.00 22.70 23.65 23.65 22.70 23.60 3.96 206 0.05 5 -40.00 24.50 11.20
507717 Dhanuka Agri A1 2.00 979.25 995.00 999.00 969.00 979.80 0.06 11324 111.37 1369 21.69 1020.00 658.00
540268 Dhanvarsha F X 10.00 781.50 791.00 805.00 775.00 778.90 -0.33 12428 97.56 204 916.35 822.00 87.00
506405 Dharamsi Mor X 10.00 320.95 325.00 328.00 317.20 321.90 0.30 22524 72.68 564 24.65 434.35 77.55
511451 Dharani Fin. X 10.00 4.32 4.32 4.33 4.30 4.30 -0.46 2549 0.11 10 -6.52 5.93 3.73
507442 Dharani Sug B 10.00 16.82 17.65 17.66 17.34 17.66 4.99 104996 18.54 177 4.09 17.66 3.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526971 Dhoot I.Fin. X 10.00 60.70 59.70 60.50 54.00 58.35 -3.87 17251 10.03 249 1.11 65.00 14.51
531306 DHP India X 10.00 579.85 591.45 594.95 561.00 569.15 -1.85 7423 42.68 405 7.38 659.00 311.00
541302 Dhruv Consul M 10.00 26.75 26.75 26.75 26.75 26.75 0.00 2000 0.54 1 12.44 33.25 14.00
507886 Dhruv Estate XT 10.00 10.21 10.21 10.21 10.21 10.21 0.00 394 0.04 1 -24.31 26.00 9.27
531237 Dhruva Cap. X 10.00 3.90 3.97 3.97 3.97 3.97 1.79 227 0.01 2 33.08 6.72 1.95
533336 Dhunseri Inv B 10.00 491.75 497.95 497.95 480.00 486.90 -0.99 173 0.84 51 5.26 530.35 155.25
538902 Dhunseri Tea B 10.00 376.40 384.30 390.00 380.00 386.95 2.80 4995 19.25 352 8.84 435.00 152.00
523736 Dhunseri Ven B 10.00 190.20 192.10 197.00 192.10 194.85 2.44 9768 18.97 729 2.94 222.40 45.10
500120 Diamines&Chm X 10.00 288.90 293.00 294.90 288.00 290.45 0.54 12324 35.82 254 13.53 562.45 215.00
522163 Diamond Powe Z 10.00 1.28 1.34 1.34 1.34 1.34 4.69 1106 0.01 5 -0.09 1.44 0.54
530959 Diana Tea Co X 5.00 24.80 23.60 26.00 23.60 24.50 -1.21 231339 57.04 770 7.78 34.50 8.05
500089 DIC India B 10.00 484.45 485.90 494.00 470.00 488.65 0.87 6353 31.08 381 5.22 530.00 300.00
540811 Diggi Multit M 10.00 13.74 13.05 13.50 13.05 13.50 -1.75 30000 4.01 3 225.00 14.47 4.11
542685 Digicontent B 2.00 13.99 14.95 15.38 14.02 15.38 9.94 327427 49.74 533 -2.32 17.20 5.15
517214 Digispice Tc T 3.00 50.80 53.00 53.00 49.50 50.90 0.20 68289 35.43 396 101.80 114.05 5.70
540151 Diksat Trans M 10.00 67.50 70.85 70.85 70.85 70.85 4.96 1500 1.06 1 545.00 129.90 65.05
542155 Diksha Green M 10.00 3.12 3.12 3.15 3.06 3.06 -1.92 196000 6.03 60 5.46 15.60 3.06
531153 Diligent Ind X 5.00 10.61 10.08 11.00 10.08 10.88 2.54 15721 1.63 58 45.33 11.99 3.82
540789 Diligent Med B 1.00 3.15 3.24 3.30 3.13 3.30 4.76 159063 5.19 130 0.34 3.30 0.33
540047 Dilip Build. A1 10.00 555.05 554.00 562.95 551.40 556.55 0.27 38444 213.90 1347 30.53 719.00 255.65
500068 Disa India X 10.00 4592.50 4668.30 4668.30 4461.25 4570.20 -0.49 694 31.77 131 27.44 5187.00 3302.75
532839 Dish TV A1 1.00 15.13 15.13 15.98 15.13 15.55 2.78 2477142 387.37 5758 -2.35 17.70 6.81
540701 Dishman Carb A1 2.00 214.35 215.50 217.00 209.15 209.85 -2.10 53158 112.70 1553 36.24 229.85 102.55
532488 Divi's Lab A1 2.00 4387.05 4388.05 4413.75 4297.00 4312.90 -1.69 110478 4838.92 2745 57.70 4426.85 2094.60
526315 Divya.Granit X 10.00 60.00 61.80 61.80 58.15 60.80 1.33 6473 3.91 67 9.92 68.00 28.00
540699 Dixon Tech A1 2.00 4176.95 4229.00 4263.80 4190.00 4236.35 1.42 31663 1338.70 2109 155.23 4588.00 1038.00
532868 DLF A1 2.00 299.10 303.40 310.90 300.25 308.75 3.23 429378 1308.99 5371 69.85 332.60 134.60
505526 Dolat Inv. B 1.00 77.40 77.30 79.50 76.00 76.55 -1.10 103737 80.71 1774 9.18 80.00 43.20
542013 Dolfin Rubbr M 10.00 49.00 51.00 58.80 51.00 58.80 20.00 26000 14.40 13 33.03 58.80 34.60
541403 Dollar Inds. A1 2.00 311.95 315.00 319.40 310.00 311.50 -0.14 14774 46.39 839 20.70 366.95 124.95
526504 Dolphin Medi XT 10.00 5.11 5.21 5.21 5.21 5.21 1.96 11289 0.59 29 -40.08 5.21 1.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512519 Donear Inds. B 2.00 39.85 40.80 44.60 39.75 43.85 10.04 154721 66.04 1653 -25.79 44.60 19.00
539267 Dr Habeeb. X 10.00 31.90 31.90 33.45 30.35 33.15 3.92 393 0.13 23 -34.53 65.55 28.50
526783 Dr.Agar.Eye X 10.00 420.00 419.90 419.95 415.00 415.00 -1.19 311 1.30 5 -135.62 446.00 213.00
539524 Dr.Lal PathL A1 10.00 3216.10 3210.00 3259.75 3167.50 3197.45 -0.58 11379 365.86 2099 91.38 3398.95 1520.00
500124 Dr.Reddy's A1 5.00 5459.55 5479.55 5479.55 5405.50 5414.90 -0.82 196755 10742.00 5144 46.15 5514.65 3815.80
540144 DRA Consult. M 10.00 8.80 7.45 9.04 7.45 9.04 2.73 15000 1.20 3 4.73 15.60 6.21
543268 DRC Systems T 10.00 279.95 273.45 289.95 273.45 280.55 0.21 60 0.17 12 -226.25 355.40 128.75
523618 Dredging Cor A1 10.00 398.90 400.00 403.90 396.00 398.25 -0.16 7401 29.55 555 -16.90 456.95 228.20
526677 DSJ Comm. T 1.00 0.70 0.73 0.73 0.73 0.73 4.29 14600 0.11 6 -24.33 1.22 0.45
541084 DSP ACE2-G B 10.00 14.05 14.07 14.07 14.07 14.07 0.14 2500 0.35 1 -- 14.10 8.50
541097 DSP Liq.ETF B 10.00 1000.00 1000.01 1000.01 999.99 1000.00 0.00 4116 41.16 51 -- 1015.05 976.00
504908 Ducan Engg X 10.00 172.15 175.00 175.00 167.90 169.45 -1.57 1121 1.91 33 7.85 196.00 83.00
534674 Ducon Infra B 1.00 11.85 11.97 12.44 11.80 12.41 4.73 209486 25.57 479 124.10 12.44 3.46
531471 Duke Offshor X 10.00 12.21 12.21 12.81 12.00 12.57 2.95 5036 0.62 53 -7.44 15.27 6.25
526355 Duro Pack XT 10.00 22.65 21.55 22.50 21.55 21.55 -4.86 1228 0.26 15 11.11 25.20 9.35
516003 Duroply Inds X 10.00 69.00 71.40 71.40 64.15 68.70 -0.43 2250 1.49 41 -1.89 76.80 27.55
517437 Dutron Poly. XT 10.00 181.00 171.95 190.05 171.95 190.05 5.00 2480 4.71 28 59.95 190.05 95.10
532610 Dwarikesh Su A1 1.00 73.30 74.75 75.30 71.40 71.80 -2.05 811968 594.71 5222 14.77 75.30 23.00
532365 Dynacons Sys B 10.00 164.15 167.10 169.45 155.60 159.05 -3.11 15945 25.68 584 22.34 175.00 19.60
505242 Dynamat.Tech B 10.00 1462.45 1484.45 1498.85 1440.00 1445.15 -1.18 2309 33.74 495 -41.89 1577.75 500.00
540795 Dynamic Cabl B 10.00 48.60 48.65 50.85 48.50 49.95 2.78 77489 38.73 312 13.88 54.00 20.25
524818 Dynamic Ind. XT 10.00 63.40 65.00 65.95 62.00 64.45 1.66 10009 6.39 96 49.96 74.80 35.60
517238 Dynavision XT 10.00 73.60 73.80 73.80 70.50 71.25 -3.19 522 0.37 7 6.08 77.30 33.50
532707 Dynemic Prod B 10.00 489.10 495.00 495.55 478.00 480.60 -1.74 12078 58.68 1000 19.11 588.54 116.00