ETIG Stories
Equity
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 09/06/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 74.93 74.90 78.45 71.11 76.86 2.58 29473 22.09 242 14.18 81.80 21.75
533146 D-Link B 2.00 228.45 229.85 230.00 225.05 227.25 -0.53 12664 28.73 439 9.34 311.00 105.20
500096 Dabur (I) A1 1.00 552.20 552.10 556.50 546.90 550.20 -0.36 208222 1147.10 5254 57.13 610.40 482.20
526821 Dai-Ichi Kar X 10.00 384.00 383.00 403.00 377.80 399.55 4.05 7394 29.14 103 14.83 448.00 265.05
530825 Daikaffil Ch X 10.00 25.90 25.22 25.94 25.00 25.11 -3.05 1356 0.34 14 6.31 30.00 17.35
501148 Dalal St Inv XT 10.00 236.60 241.30 241.30 231.90 231.90 -1.99 6 0.01 2 105.89 310.00 217.00
500097 Dalmia B.Sug A1 2.00 364.20 367.80 377.00 367.80 371.40 1.98 16597 61.92 1004 10.17 440.55 282.10
542216 Dalmia Bhart A1 2.00 2128.20 2120.20 2153.45 2090.65 2095.25 -1.55 6974 147.70 842 37.96 2182.85 1212.60
521220 Damodar Inds B 5.00 45.00 44.00 45.40 43.20 43.93 -2.38 1296 0.57 62 122.03 66.65 36.50
532329 Danlaw Tech. XT 10.00 613.45 618.00 644.10 600.00 644.10 5.00 8375 53.58 277 47.05 644.10 155.00
540361 Danube Indus X 2.00 15.27 15.30 15.74 15.00 15.59 2.10 49085 7.52 163 62.36 72.90 12.05
539884 Darshan Orna B 2.00 3.06 3.13 3.15 2.95 3.04 -0.65 187445 5.64 132 304.00 6.70 2.40
543428 Data Pattern A1 2.00 1797.20 1785.05 1817.00 1757.65 1767.30 -1.66 17523 312.57 1818 79.82 1838.85 608.00
532528 Datamatics B 5.00 545.75 541.30 553.75 537.50 542.20 -0.65 37518 204.32 1507 16.91 577.54 256.35
530171 Daulat Sec. X 10.00 20.24 21.93 21.93 20.04 20.16 -0.40 5598 1.15 36 24.00 29.20 17.43
543267 Davangere Su X 10.00 62.42 62.05 64.45 60.60 62.24 -0.29 13442 8.49 40 44.46 89.75 16.65
533151 DB Corp. B 10.00 131.75 131.75 133.60 130.60 131.25 -0.38 6115 8.06 266 13.82 157.15 72.65
530393 DB Int.St.Br B 2.00 27.10 27.40 27.40 26.00 26.25 -3.14 3686 0.97 113 14.42 37.65 17.70
533160 DB Realty A1 10.00 78.93 79.43 79.85 77.50 77.90 -1.30 38900 30.56 695 -30.31 139.44 52.10
543636 DC Infotech T 10.00 182.00 181.90 181.90 172.90 172.90 -5.00 1249 2.16 51 29.31 189.90 49.70
532772 DCB Bank A1 10.00 116.80 117.15 117.85 115.75 116.40 -0.34 30137 35.19 683 7.79 141.20 70.30
502820 DCM B 10.00 69.96 70.60 71.60 69.85 70.31 0.50 1364 0.97 67 83.70 101.10 43.05
511611 DCM Financia T 10.00 4.69 4.69 4.75 4.46 4.69 0.00 22018 0.99 32 -2.14 11.99 3.10
542729 DCM Nouvelle B 10.00 161.00 156.00 164.15 156.00 158.10 -1.80 2155 3.45 92 24.06 214.70 127.00
523369 DCM Shr.Ind B 2.00 73.04 74.27 78.00 73.00 76.64 4.93 54023 40.93 875 11.09 94.75 58.90
523367 DCM Shriram A1 2.00 860.10 861.20 879.00 858.50 874.05 1.62 1189 10.34 215 15.25 1121.65 730.05
500117 DCW B 2.00 45.07 44.45 46.51 44.45 46.30 2.73 66238 30.27 498 7.12 62.55 33.54
543650 DCX Systems B 2.00 229.25 229.05 233.50 226.00 227.85 -0.61 112440 258.68 2717 30.75 319.75 138.90
543547 Ddev Plastik X 1.00 159.30 160.85 167.75 160.50 166.75 4.68 100325 165.03 1378 15.08 179.70 34.30
590031 De Nora (I) B 10.00 1612.50 1616.70 1648.25 1563.25 1594.35 -1.13 2651 42.59 578 41.75 1750.85 590.05
505703 Deccan Bear. XT 10.00 41.00 39.00 42.00 39.00 42.00 2.44 509 0.20 6 -21.76 53.55 20.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502137 Deccan Cem. B 5.00 455.45 464.00 480.55 453.85 468.95 2.96 6563 30.66 1168 13.32 587.00 388.00
512068 Deccan Gold X 1.00 45.66 45.22 46.80 45.00 46.62 2.10 99460 45.84 309 -211.91 54.40 20.20
542248 Deccan Healt B 10.00 33.10 31.60 33.45 31.60 32.56 -1.63 109701 36.07 48 -- 51.00 22.90
539190 Decillion Fn XT 10.00 15.47 14.70 15.47 14.70 14.86 -3.94 12131 1.79 105 -87.41 95.10 14.70
524752 Decipher Lab X 10.00 17.93 18.00 18.49 17.82 18.01 0.45 11953 2.16 150 -6.80 55.20 12.00
531227 Deco-Mica X 10.00 80.87 81.05 90.00 77.61 79.74 -1.40 9991 8.41 133 14.69 90.00 28.00
539405 Decorous Inv XT 10.00 16.00 16.80 16.80 16.00 16.45 2.81 55925 8.96 18 56.72 24.30 13.70
539559 Deep Diamond XT 1.00 8.24 7.83 8.35 7.83 8.07 -2.06 179313 14.47 655 20.69 27.05 1.71
532760 Deep Energy B 10.00 128.80 135.20 135.20 130.00 135.20 4.97 27485 37.09 247 208.00 154.00 75.65
543288 Deep Inds. B 5.00 173.05 174.60 180.85 173.20 178.05 2.89 27783 49.47 852 9.09 190.90 88.55
541778 Deep Polymer B 10.00 93.46 96.00 96.00 91.50 92.90 -0.60 29179 27.16 218 21.07 212.00 80.00
500645 Deepak Fert. A1 10.00 569.60 572.05 575.95 561.95 567.10 -0.44 103890 591.94 4132 5.92 1061.70 512.80
506401 Deepak Nitr. A1 2.00 2086.65 2084.90 2093.00 2013.05 2019.75 -3.21 47428 973.67 6475 32.34 2355.55 1682.15
514030 Deepak Spinn X 10.00 233.65 242.00 242.00 238.00 240.65 3.00 4486 10.72 66 4.32 269.00 197.20
543529 Delhivery A1 1.00 354.55 356.95 357.00 345.20 350.00 -1.28 28948 101.88 1367 -25.33 708.45 291.00
533452 Delphi World B 10.00 318.00 325.00 349.80 319.80 332.05 4.42 2530 8.53 218 24.58 473.55 267.85
532848 Delta Corp A1 1.00 235.30 235.10 248.60 234.30 245.10 4.16 591113 1419.76 2461 25.09 248.60 162.10
539596 Delta Indl.R X 10.00 20.23 21.19 21.19 19.22 19.27 -4.75 59400 11.46 84 80.29 27.54 10.98
504286 Delta Mfg. B 10.00 75.98 75.95 77.90 75.55 75.55 -0.57 19 0.01 8 -4.90 108.00 61.20
504240 Delton Cable X 10.00 72.23 75.79 75.79 74.00 74.52 3.17 2325 1.74 29 111.22 97.00 40.50
533137 Den Networks B 10.00 32.81 33.55 33.75 32.40 32.79 -0.06 437593 144.34 1041 6.44 40.30 25.40
537536 Denis Chem L X 10.00 79.90 77.05 79.60 77.05 77.92 -2.48 7098 5.52 70 13.77 108.20 49.20
543462 Dev Informat B 5.00 132.70 133.85 136.50 132.85 134.95 1.70 1399 1.89 82 33.24 151.00 74.10
543848 Dev Labtech M 10.00 65.10 68.90 68.90 65.55 66.78 2.58 24000 16.05 12 126.00 76.70 47.70
531585 Devine Impex XT 10.00 6.61 6.61 6.93 6.28 6.90 4.39 740 0.05 5 138.00 8.11 4.13
543330 Devyani Intl A1 1.00 181.45 182.00 183.05 180.25 180.40 -0.58 24034 43.69 466 82.00 215.00 134.05
538715 Dhabriya Pol X 10.00 168.00 168.25 170.00 165.00 166.90 -0.65 4486 7.48 70 21.26 185.50 80.55
543593 Dhampur Bio B 10.00 163.65 161.80 172.55 161.80 169.20 3.39 39165 66.45 1174 10.11 229.00 115.20
500119 Dhampur Sugr A1 10.00 268.00 271.05 281.85 271.05 277.95 3.71 85003 236.55 2316 11.72 281.85 196.50
531923 Dhampure Sp. XT 10.00 56.08 57.00 58.39 56.00 56.01 -0.12 13862 7.88 93 21.54 81.95 25.35
531043 Dhan Jeevan XT 10.00 12.75 12.75 12.75 12.75 12.75 0.00 23 0.00 2 -23.61 16.50 9.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521216 Dhan.Roto Sp X 10.00 88.49 88.49 91.98 88.06 89.33 0.95 2339 2.10 34 5.24 95.00 63.10
512485 Dhanal.Cotex XT 10.00 77.91 74.25 80.95 74.25 80.95 3.90 17 0.01 4 165.20 113.85 42.30
542679 Dhanashre El X 10.00 25.50 26.99 26.99 24.01 26.43 3.65 209 0.05 16 13.91 28.49 16.30
532960 Dhani Serv. A1 2.00 34.11 34.12 34.45 33.65 33.89 -0.64 1680204 572.89 1968 -4.26 72.00 23.62
532180 Dhanlaxmi Bk B 10.00 17.05 17.12 17.33 16.90 16.98 -0.41 163870 27.88 367 8.71 26.45 10.50
521151 Dhanlxmi Fab X 10.00 41.00 41.00 42.49 38.51 39.91 -2.66 1380 0.55 32 92.81 91.65 30.41
507717 Dhanuka Agri B 2.00 789.50 793.60 795.75 783.05 790.05 0.07 1864 14.74 310 15.43 817.60 603.05
511451 Dharani Fin. X 10.00 7.29 7.10 7.10 7.10 7.10 -2.61 1 0.00 1 -27.31 7.98 5.83
507442 Dharani Sug Z 10.00 8.60 8.30 8.79 8.30 8.50 -1.16 5793 0.50 25 -0.60 13.77 7.50
543687 Dharmaj Corp B 10.00 173.95 174.45 176.75 173.55 175.05 0.63 1997 3.50 184 17.86 278.90 139.00
543753 Dharni Cap. M 1.00 28.40 26.30 26.30 25.00 25.67 -9.61 24000 6.20 4 53.48 31.31 18.95
526971 Dhoot I.Fin. X 10.00 74.17 77.20 77.20 73.79 74.12 -0.07 3811 2.85 56 4.62 99.80 52.50
531306 DHP India X 10.00 825.05 832.00 832.00 811.25 825.80 0.09 863 7.09 60 10.57 1700.00 800.00
541302 Dhruv Consul B 10.00 50.30 50.30 51.34 49.41 49.90 -0.80 4723 2.37 54 15.64 72.50 40.00
533336 Dhunseri Inv B 10.00 690.90 712.50 712.50 683.65 691.75 0.12 65 0.45 13 1.44 828.35 552.00
538902 Dhunseri Tea B 10.00 199.85 199.95 218.00 197.70 211.20 5.68 1535 3.20 134 -9.33 277.00 177.10
523736 Dhunseri Ven B 10.00 237.00 243.95 243.95 236.80 239.20 0.93 2014 4.80 102 1.54 286.90 178.00
500120 Diamines&Chm X 10.00 631.20 635.00 636.50 620.00 624.50 -1.06 7666 48.10 351 14.58 686.75 252.00
530959 Diana Tea Co X 5.00 24.18 24.55 24.70 23.56 24.12 -0.25 12225 2.96 53 6.22 33.50 20.00
500089 DIC India B 10.00 409.25 420.95 449.00 413.75 430.85 5.28 2441 10.46 283 9.99 493.85 353.10
542685 Digicontent B 2.00 15.00 16.99 16.99 15.15 15.15 1.00 95 0.01 9 -6.86 20.14 11.92
517214 Digispice Tc B 3.00 21.00 21.69 22.29 20.90 20.95 -0.24 18983 4.11 107 -23.54 35.00 15.70
539979 Digjam T 10.00 87.95 88.00 92.33 88.00 92.33 4.98 1755 1.59 43 -1.51 168.70 79.20
542155 Diksha Green M 10.00 2.94 3.08 3.08 3.08 3.08 4.76 2000 0.06 1 5.50 3.85 1.90
531153 Diligent Ind X 1.00 12.50 12.70 13.00 12.40 12.99 3.92 439547 56.92 141 68.37 16.23 7.16
540789 Diligent Med B 1.00 2.66 2.92 2.92 2.56 2.91 9.40 54539 1.55 83 0.21 5.14 2.06
540047 Dilip Build. A1 10.00 215.90 217.45 222.50 214.00 219.20 1.53 32410 70.94 1447 3653.33 260.75 159.70
543594 Dipna Pharm M 10.00 17.49 17.99 17.99 16.75 16.80 -3.95 21000 3.59 7 17.14 33.60 10.50
500068 Disa India B 10.00 8303.00 8160.05 8500.00 8160.05 8400.65 1.18 277 23.31 79 40.92 8648.60 5800.00
532839 Dish TV A1 1.00 14.08 14.19 14.41 13.81 13.87 -1.49 2295874 320.43 3119 -1.52 24.45 10.23
540701 Dishman Carb A1 2.00 126.90 127.45 128.05 124.60 126.45 -0.35 117007 147.92 1078 -66.55 148.44 80.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543812 Divgi Torq. B 5.00 801.85 809.35 849.00 809.35 823.90 2.75 7158 59.44 740 54.60 924.00 557.20
532488 Divi's Lab A1 2.00 3499.65 3499.00 3499.00 3421.60 3426.90 -2.08 36152 1244.70 6660 49.89 3976.70 2730.00
526315 Divyashakti X 10.00 69.57 71.44 71.44 64.75 67.99 -2.27 1885 1.27 46 8.92 100.50 62.80
540699 Dixon Tech A1 2.00 4069.45 4080.00 4130.00 4059.00 4072.90 0.08 30051 1227.99 4280 94.92 4670.00 2554.95
543193 DJ Mediaprin B 10.00 167.00 167.80 171.90 167.30 169.45 1.47 155 0.26 18 55.20 209.30 42.50
532868 DLF A1 2.00 484.70 484.00 490.50 484.00 485.05 0.07 82304 401.39 1633 59.01 498.55 294.75
506405 DMCC Sp.Chem B 10.00 255.60 258.50 259.05 248.15 252.45 -1.23 2888 7.31 203 90.81 452.80 228.00
543306 Dodla Dairy A1 10.00 541.15 535.45 540.55 525.90 530.55 -1.96 886 4.74 191 25.82 578.00 417.00
505526 Dolat AlgoTe B 1.00 45.00 44.60 45.99 44.17 44.94 -0.13 21807 9.81 327 6.82 77.35 39.35
542013 Dolfin Rubbr B 10.00 140.10 138.45 140.30 134.05 136.60 -2.50 1697 2.30 33 41.39 167.05 80.00
541403 Dollar Inds. A1 2.00 373.00 372.80 375.00 367.00 372.25 -0.20 7177 26.67 487 40.24 547.85 310.25
512519 Donear Inds. B 2.00 93.72 94.35 94.35 90.60 92.15 -1.68 6788 6.23 81 13.22 119.55 43.25
526783 Dr.Agar.Eye X 10.00 1433.20 1422.00 1490.00 1422.00 1464.90 2.21 1174 17.19 114 18.65 1639.00 545.00
539524 Dr.Lal PathL A1 10.00 2002.85 2024.95 2024.95 1951.00 1955.20 -2.38 5616 111.32 864 68.27 2752.15 1762.70
500124 Dr.Reddy's A1 5.00 4647.85 4684.95 4706.40 4646.20 4669.55 0.47 3985 186.61 668 17.25 4987.00 3996.10
540144 DRA Consult. M 10.00 28.98 30.40 30.40 30.40 30.40 4.90 2500 0.76 1 15.92 41.00 13.95
543268 DRC Systems B 1.00 39.96 40.24 40.24 38.20 38.54 -3.55 2007 0.78 46 25.36 52.15 24.00
543591 Dreamfolks S B 2.00 609.60 605.05 610.65 591.10 599.55 -1.65 36796 220.87 1643 43.20 635.90 348.20
523618 Dredging Cor B 10.00 325.70 326.00 333.00 317.60 323.65 -0.63 8310 27.12 624 72.08 456.15 248.10
543713 Droneacharya M 10.00 147.25 148.85 148.85 145.00 146.90 -0.24 49000 71.95 47 864.12 243.35 96.90
526677 DSJ Keep L T 1.00 3.29 3.40 3.44 3.27 3.40 3.34 6000 0.20 6 340.00 14.10 1.25
543903 DSP Gold ETF E 10.00 59.30 59.75 59.85 59.75 59.76 0.78 82 0.05 4 -- 62.00 59.00
543438 DSP M150Q50 B 10.00 171.47 171.00 171.00 169.50 169.50 -1.15 429 0.73 17 -- 176.50 146.00
543738 DSP Nif.Bank B 10.00 44.32 44.35 44.42 44.35 44.35 0.07 3 0.00 3 -- 47.00 38.70
543440 DSP Nifty 50 B 10.00 188.67 189.00 189.91 189.00 189.32 0.34 4 0.01 4 -- 192.00 153.75
543388 DSP NiftyETF B 10.00 221.17 222.00 222.03 220.10 220.53 -0.29 10 0.02 10 -- 224.00 172.50
543572 DSP SILV ~ET E 10.00 71.40 71.50 73.00 71.50 72.99 2.23 18 0.01 17 -- 77.00 51.90
541097 DSPN1DR Liq. B 10.00 1000.00 999.99 1000.01 999.99 1000.01 0.00 15575 155.75 40 -- 1010.00 995.00
504908 Ducan Engg X 10.00 495.10 503.30 521.00 500.00 510.25 3.06 1940 9.95 109 19.07 538.00 199.55
534674 Ducon Infra T 1.00 6.98 7.13 7.13 6.71 6.81 -2.44 15794 1.08 62 42.56 21.85 5.07
531471 Duke Offshor X 10.00 6.00 6.30 6.30 6.00 6.10 1.67 7094 0.45 11 -13.26 14.00 5.96
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526355 Duro Pack XT 10.00 109.55 107.95 108.90 105.05 108.40 -1.05 1198 1.29 55 26.70 139.15 33.45
516003 Duroply Inds XT 10.00 232.50 233.85 242.90 221.05 233.45 0.41 7145 16.35 105 20.18 250.00 93.25
517437 Dutron Poly. XT 10.00 127.25 129.55 133.60 120.90 133.40 4.83 1025 1.25 17 31.02 148.90 111.90
532610 Dwarikesh Su A1 1.00 90.00 90.21 94.55 90.21 92.99 3.32 208696 195.00 1683 16.69 119.55 80.00
532365 Dynacons Sys B 10.00 458.80 459.80 481.65 459.80 473.75 3.26 8046 38.31 481 17.33 555.00 252.45
505242 Dynamat.Tech B 10.00 3396.60 3425.05 3446.50 3360.00 3407.65 0.33 791 27.02 342 50.49 3525.00 1668.60
540795 Dynamic Cabl B 10.00 225.65 229.95 270.75 225.30 258.40 14.51 238833 622.17 7911 18.34 270.75 93.00
524818 Dynamic Ind. X 10.00 60.45 59.25 61.91 59.25 59.67 -1.29 94 0.06 13 15.87 87.50 54.46
530779 Dynamic Port XT 10.00 41.62 41.62 43.65 41.62 43.64 4.85 2328 1.00 25 -75.24 47.05 16.39
517238 Dynavision XT 10.00 148.60 155.50 155.50 141.20 154.80 4.17 3876 5.59 30 12.04 221.40 120.50
532707 Dynemic Prod B 10.00 323.05 325.00 328.50 320.00 326.95 1.21 3130 10.18 365 -129.74 498.00 231.85