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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 22.50 23.15 23.15 22.00 22.00 -2.22 3216 0.72 22 11.52 23.30 11.30
533146 D-Link B 2.00 84.25 85.05 87.95 81.10 81.40 -3.38 2577 2.17 48 13.11 114.90 62.15
500096 Dabur (I) A1 1.00 426.05 426.05 428.60 423.00 424.95 -0.26 283188 1204.33 1187 51.14 490.70 312.45
526821 Dai-Ichi Kar X 10.00 178.30 178.00 204.10 178.00 193.45 8.50 16230 30.45 85 -16.16 472.00 158.00
530825 Daikaffil Ch X 10.00 37.40 39.95 40.00 38.00 39.00 4.28 4197 1.65 17 9.80 88.90 32.90
501148 Dalal St Inv XT 10.00 272.05 277.45 277.45 277.45 277.45 1.98 278 0.77 12 1.91 711.00 117.15
500097 Dalmia B.Sug B 2.00 111.65 112.00 114.65 111.00 112.80 1.03 42445 48.13 600 7.10 136.00 46.00
539900 Dalmia Indl. X 10.00 10.50 9.99 9.99 9.99 9.99 -4.86 80 0.01 3 124.88 11.72 9.75
521220 Damodar Inds B 5.00 43.00 47.00 47.00 42.00 43.30 0.70 7423 3.14 38 8.44 68.90 35.50
532329 Danlaw Tech. X 10.00 105.25 100.05 100.05 100.05 100.05 -4.94 10 0.01 1 -43.13 208.50 68.50
540361 Danube Indus XT 10.00 4.90 4.70 5.14 4.70 5.14 4.90 161897 7.77 11 257.00 5.55 1.06
539770 Darjeel.Rope X 10.00 90.25 91.00 94.50 87.60 91.45 1.33 19185 17.55 72 56.80 112.40 11.90
539884 Darshan Orna B 10.00 34.15 33.50 34.15 33.50 33.50 -1.90 1283 0.43 12 1675.00 111.60 33.50
532528 Datamatics B 5.00 104.90 104.90 106.80 100.00 102.60 -2.19 24320 25.12 343 10.09 154.40 82.00
519413 Datiware Mar P 10.00 16.60 16.40 16.40 16.40 16.40 -1.20 500 0.08 1 820.00 19.32 12.50
530171 Daulat Sec. X 10.00 5.19 4.94 4.94 4.94 4.94 -4.82 15 0.00 1 -1.32 10.36 4.94
533151 DB Corp. A1 10.00 192.70 198.80 198.80 187.30 188.85 -2.00 3616 6.95 163 11.94 328.00 152.85
533160 DB Realty T 10.00 20.40 21.40 21.40 21.05 21.35 4.66 102850 21.99 249 -20.93 72.55 15.90
532772 DCB Bank A1 10.00 199.40 199.25 201.00 195.90 196.45 -1.48 38949 77.11 353 20.72 207.30 139.50
502820 DCM B 10.00 62.20 64.95 64.95 59.25 60.35 -2.97 2762 1.68 106 19.41 104.30 59.25
523369 DCM Shr.Ind X 10.00 183.70 182.55 189.80 182.00 182.40 -0.71 3808 7.01 162 7.01 239.00 125.05
523367 DCM Shriram A1 2.00 417.20 416.50 419.00 405.25 412.15 -1.21 11464 47.33 785 9.87 500.00 222.55
500117 DCW B 2.00 20.75 20.75 21.85 20.40 20.60 -0.72 72756 15.26 381 -36.14 37.30 13.15
590031 De Nora (I) B 10.00 284.75 276.00 286.25 276.00 281.10 -1.28 546 1.55 42 39.93 542.40 220.20
502137 Deccan Cem. B 5.00 418.75 436.00 436.00 410.00 418.00 -0.18 601 2.55 14 9.26 531.00 326.20
512068 Deccan Gold X 1.00 25.10 25.40 29.70 25.10 26.05 3.78 274247 73.80 1150 -100.19 62.00 25.00
542248 Deccan Healt M 10.00 113.00 111.10 111.50 110.00 111.50 -1.33 8400 9.29 6 -- 141.80 95.00
531227 Deco-Mica P 10.00 24.90 25.50 25.50 25.50 25.50 2.41 200 0.05 2 7.70 45.40 20.00
532760 Deep Indust. B 10.00 143.80 141.90 142.20 138.25 138.75 -3.51 3607 5.09 164 6.86 178.70 79.10
541778 Deep Polymer M 10.00 43.00 43.00 45.10 43.00 45.00 4.65 12000 5.29 4 24.86 50.30 35.25
500645 Deepak Fert. A1 10.00 136.75 136.40 138.80 134.30 135.05 -1.24 27983 37.90 521 11.42 396.95 104.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506401 Deepak Nitr. A1 2.00 266.20 266.45 271.00 261.25 267.70 0.56 38310 102.35 617 35.88 305.00 204.60
514030 Deepak Spinn X 10.00 97.15 97.05 97.05 96.15 97.00 -0.15 910 0.88 5 5.75 104.00 68.10
532848 Delta Corp A1 1.00 244.00 244.30 244.90 240.60 242.10 -0.78 59763 144.90 1155 35.39 301.50 198.10
504286 Delta Magnet B 10.00 74.15 70.60 70.60 70.60 70.60 -4.79 50 0.04 1 -18.78 140.00 46.55
504240 Delton Cable X 10.00 18.10 18.95 18.95 18.60 18.95 4.70 424 0.08 5 -1.45 26.00 12.01
533137 Den Networks B 10.00 73.55 72.45 75.90 72.15 73.30 -0.34 1218 0.89 40 -34.74 112.90 45.10
537536 Denis Chem L X 10.00 75.00 74.00 76.70 74.00 75.35 0.47 1469 1.10 21 16.24 99.90 50.00
539197 Devhari Exp. X 1.00 3.56 3.40 3.40 3.40 3.40 -4.49 10000 0.34 1 113.33 9.22 3.36
511072 Dewan H.Fin. A1 10.00 137.65 137.60 137.65 132.55 133.70 -2.87 1107065 1496.19 6538 2.80 690.00 97.00
519588 DFM Foods B 2.00 232.85 232.00 232.00 225.00 225.00 -3.37 195 0.45 13 39.54 309.00 176.55
538715 Dhabriya Pol B 10.00 62.40 64.90 64.90 62.50 64.85 3.93 135 0.09 9 11.50 163.00 56.70
500119 Dhampur Sugr B 10.00 210.35 211.00 220.60 211.00 216.05 2.71 123136 267.58 1965 13.34 252.20 72.00
531923 Dhampure Sp. X 10.00 19.30 20.00 20.00 18.35 18.55 -3.89 4341 0.81 17 15.20 21.30 8.56
532180 Dhanlaxmi Bk B 10.00 17.80 17.80 18.10 17.55 17.80 0.00 27591 4.92 168 -13.59 23.75 10.80
503637 Dhanleela In X 2.00 31.00 31.60 31.60 31.60 31.60 1.94 1 0.00 1 -- 32.20 22.35
507717 Dhanuka Agri B 2.00 418.00 427.00 427.00 416.00 419.35 0.32 191 0.81 15 17.44 632.50 358.25
506405 Dharamsi Mor X 10.00 146.10 151.20 151.20 146.00 146.25 0.10 5344 7.83 39 10.65 209.90 92.15
507442 Dharani Sug B 10.00 11.29 11.38 11.38 11.10 11.10 -1.68 994 0.11 2 -0.23 26.25 9.01
526971 Dhoot I.Fin. X 10.00 33.05 39.65 39.65 32.00 36.70 11.04 4383 1.57 77 -2.20 70.45 24.80
531306 DHP India X 10.00 553.00 551.30 559.80 543.00 546.30 -1.21 394 2.16 38 14.79 601.54 436.15
541302 Dhruv Consul M 10.00 32.05 34.80 34.80 34.80 34.80 8.58 2000 0.70 1 16.19 58.85 29.20
533336 Dhunseri Inv B 10.00 259.95 255.20 271.00 254.45 266.90 2.67 1871 4.83 17 14.32 422.00 232.00
538902 Dhunseri Tea B 10.00 224.15 224.05 224.05 223.10 223.30 -0.38 208 0.47 8 25.20 344.80 203.05
523736 Dhunseri Ven B 10.00 91.95 93.40 93.40 90.00 90.25 -1.85 1068 0.97 20 7.65 171.00 78.00
508860 Diamant Infr XT 2.00 0.63 0.62 0.62 0.62 0.62 -1.59 3 0.00 3 -1.72 1.05 0.47
500120 Diamines&Chm X 10.00 118.80 117.05 123.00 117.00 122.20 2.86 8667 10.43 155 9.55 215.95 77.80
522163 Diamond Powe Z 10.00 1.72 1.80 1.80 1.80 1.80 4.65 19194 0.35 23 -0.12 9.50 0.95
530959 Diana Tea Co X 5.00 14.70 14.70 15.20 14.41 14.85 1.02 7665 1.13 20 -8.34 25.90 12.65
500089 DIC India B 10.00 351.75 341.50 360.00 341.50 346.00 -1.63 591 2.05 21 -34.06 520.00 311.50
539979 Digjam B 10.00 4.06 4.85 4.85 4.07 4.61 13.55 35997 1.65 187 -0.99 11.80 2.85
506414 DIL X 5.00 747.90 777.80 777.80 730.00 742.45 -0.73 1687 12.63 71 7.49 1125.00 622.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531153 Diligent Ind X 5.00 8.12 7.72 7.72 7.72 7.72 -4.93 209 0.02 4 20.86 16.75 7.72
540789 Diligent Med T 1.00 1.36 1.40 1.42 1.30 1.30 -4.41 221503 2.90 152 -0.20 10.40 1.30
540047 Dilip Build. A1 10.00 672.25 663.85 666.40 619.00 635.45 -5.47 95167 611.97 4312 44.19 1248.35 311.55
526927 Dion Global XT 10.00 5.00 5.10 5.25 4.75 4.97 -0.60 333 0.02 14 -0.04 31.95 3.56
500068 Disa India X 10.00 6000.00 6200.00 6200.00 5825.00 6000.00 0.00 15 0.91 10 39.82 6890.00 5000.00
532839 Dish TV A1 1.00 37.20 37.30 38.20 36.50 36.85 -0.94 762930 284.45 1285 20.70 81.70 19.25
540701 Dishman Carb A1 2.00 207.75 210.90 210.90 205.00 207.55 -0.10 5601 11.55 183 18.00 386.50 180.35
532488 Divi's Lab A1 2.00 1677.55 1680.00 1689.00 1657.55 1663.50 -0.84 17163 287.17 844 33.84 1728.35 994.95
538432 Divinus Fab. XT 10.00 15.55 15.55 15.55 15.55 15.55 0.00 1 0.00 1 222.14 144.00 15.55
526315 Divya.Granit X 10.00 105.00 102.00 105.00 100.25 100.35 -4.43 1765 1.80 17 17.24 117.75 62.70
540699 Dixon Tech B 10.00 2505.35 2501.05 2501.05 2460.40 2471.95 -1.33 181 4.48 80 45.96 3941.00 1894.00
532868 DLF A1 2.00 199.30 199.80 202.60 195.55 196.25 -1.53 594860 1185.51 4081 31.00 226.00 141.20
505526 Dolat Inv. X 1.00 64.35 62.70 65.00 62.20 62.50 -2.87 97672 61.88 269 23.50 92.25 10.65
542013 Dolfin Rubbr MT 10.00 62.50 59.40 59.40 59.40 59.40 -4.96 4000 2.38 1 33.37 85.10 26.00
541403 Dollar Inds. B 2.00 295.95 292.50 292.50 283.50 283.50 -4.21 2 0.01 2 22.54 380.00 248.00
526504 Dolphin Medi XT 10.00 0.76 0.79 0.79 0.79 0.79 3.95 1 0.00 1 -3.59 1.58 0.56
522261 Dolphin Off. B 10.00 50.00 50.30 52.20 48.40 48.50 -3.00 7497 3.72 86 6.18 99.40 34.20
512519 Donear Inds. B 2.00 45.50 45.70 46.40 44.10 45.00 -1.10 72722 32.94 380 15.90 63.95 30.00
533176 DQ Entertain B 10.00 6.77 6.75 6.95 6.52 6.60 -2.51 3502 0.24 22 -8.46 14.60 5.01
541299 Dr. Lalchand M 10.00 19.20 19.20 19.20 17.50 17.50 -8.85 12000 2.17 3 31.82 31.50 17.50
526783 Dr.Agar.Eye XT 10.00 370.50 372.50 372.50 360.05 364.45 -1.63 35 0.13 4 17.97 620.00 330.00
539524 Dr.Lal PathL A1 10.00 1054.35 1048.95 1085.00 1048.95 1073.35 1.80 2226 23.91 471 46.45 1120.00 800.00
500124 Dr.Reddy's A1 5.00 2747.25 2764.90 2775.05 2740.00 2748.90 0.06 18489 509.35 1175 25.84 2875.00 1888.00
540144 DRA Consult. M 10.00 13.00 13.00 13.00 13.00 13.00 0.00 2500 0.33 1 6.81 32.40 10.60
523618 Dredging Cor B 10.00 413.10 417.05 421.20 407.45 409.30 -0.92 25158 104.24 1014 -23.20 671.40 286.60
540800 DSP ACE1-D B 10.00 8.41 8.50 8.50 7.93 7.98 -5.11 2000 0.16 3 -- 10.30 7.00
541097 DSP Liq.ETF B 10.00 1000.01 999.99 1000.01 999.99 1000.01 0.00 2425 24.25 4 -- 1000.01 999.99
504908 Ducan Engg X 10.00 75.00 78.60 78.60 78.60 78.60 4.80 22 0.02 3 16.24 99.85 60.20
534674 Ducon Infra B 1.00 9.95 11.03 11.94 11.00 11.94 20.00 142426 16.64 270 21.32 36.10 8.51
531471 Duke Offshor XT 10.00 23.50 24.00 24.00 22.35 23.25 -1.06 7497 1.72 51 50.54 42.50 14.52
516003 Duroply Inds X 10.00 86.80 87.50 89.95 86.00 89.95 3.63 687 0.60 16 94.68 158.00 68.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517437 Dutron Poly. XT 10.00 146.90 139.60 154.20 139.60 140.25 -4.53 129 0.18 12 38.11 211.00 98.05
532610 Dwarikesh Su B 1.00 28.35 29.40 29.60 28.55 28.85 1.76 56468 16.49 250 10.16 34.35 14.05
532365 Dynacons Sys B 10.00 27.35 26.65 27.00 26.65 27.00 -1.28 625 0.17 3 5.93 47.85 26.05
505242 Dynamat.Tech B 10.00 1557.70 1557.00 1557.00 1503.00 1510.55 -3.03 27 0.41 12 33.29 1980.00 1211.00
540795 Dynamic Cabl M 10.00 26.00 25.60 26.00 25.05 26.00 0.00 18000 4.62 6 7.22 49.00 24.20
524818 Dynamic Ind. X 10.00 78.65 83.00 83.85 78.00 78.65 0.00 2622 2.10 40 5.52 142.00 68.35
517238 Dynavision XT 10.00 46.70 49.00 49.00 49.00 49.00 4.93 300 0.15 3 4.11 75.95 46.60
532707 Dynemic Prod B 10.00 119.30 121.00 121.50 115.25 118.40 -0.75 4479 5.30 35 8.04 211.45 96.05