<< 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 28/02/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 89.73 89.73 97.00 87.21 90.20 0.52 35684 33.04 259 22.84 108.00 52.00
533146 D-Link B 2.00 303.70 305.00 313.40 297.60 309.70 1.98 25950 79.11 1211 12.53 364.95 204.75
500096 Dabur (I) A1 1.00 535.70 535.70 541.50 532.00 536.30 0.11 49965 268.50 2227 52.99 596.90 504.00
526821 Dai-Ichi Kar X 10.00 510.85 508.00 515.00 485.20 508.70 -0.42 24855 125.82 286 28.32 540.00 326.65
530825 Daikaffil Ch XT 10.00 110.00 111.90 111.90 107.80 107.80 -2.00 715 0.77 7 27.09 116.85 20.01
501148 Dalal St Inv XT 10.00 513.00 523.00 523.25 523.00 523.25 2.00 189 0.99 13 47.83 614.75 218.00
500097 Dalmia B.Sug B 2.00 391.80 399.65 399.65 381.25 383.55 -2.11 3689 14.29 242 10.50 490.05 310.50
542216 Dalmia Bhart A1 2.00 2070.05 2111.45 2111.45 2001.15 2016.45 -2.59 3244 66.32 627 34.38 2428.85 1708.30
521220 Damodar Inds B 5.00 57.60 55.11 57.49 53.25 53.97 -6.30 10665 5.83 268 38.83 68.05 37.00
532329 Danlaw Tech. XT 10.00 1912.80 1914.95 1974.95 1900.00 1934.95 1.16 1299 25.18 126 141.34 2310.00 363.10
540361 Danube Indus X 2.00 6.87 6.96 7.04 6.55 6.74 -1.89 168698 11.39 346 26.96 11.93 5.75
539884 Darshan Orna T 2.00 4.57 4.55 4.74 4.36 4.55 -0.44 134957 6.00 461 22.75 6.48 2.40
543428 Data Pattern A1 2.00 2547.65 2550.05 2582.50 2433.05 2493.35 -2.13 25219 631.29 2471 84.15 2678.95 1201.10
532528 Datamatics A1 5.00 616.60 624.45 626.55 591.55 600.30 -2.64 25186 153.66 1548 17.25 790.20 272.00
530171 Daulat Sec. XT 10.00 34.18 34.18 35.40 33.55 34.18 0.00 2958 1.01 41 8.46 36.75 17.43
543267 Davangere Su B 10.00 100.49 97.25 102.10 97.25 100.39 -0.10 3547 3.59 208 58.03 120.00 49.16
533151 DB Corp. T 10.00 291.90 294.90 294.90 282.70 288.45 -1.18 4529 13.14 108 14.93 373.50 92.85
530393 DB Int.St.Br B 2.00 49.36 49.30 51.82 46.90 46.98 -4.82 23512 11.58 313 20.70 58.60 22.00
533160 DB Realty A1 10.00 274.70 273.05 276.80 261.35 268.00 -2.44 75847 203.70 1982 7.41 284.95 55.60
543636 DC Infotech B 10.00 224.85 223.00 225.65 216.35 217.90 -3.09 3091 6.80 227 27.34 251.70 91.35
532772 DCB Bank A1 10.00 131.95 132.20 132.45 128.60 128.75 -2.43 47016 61.05 1016 7.70 163.40 96.70
502820 DCM B 10.00 84.28 84.99 85.15 81.84 82.15 -2.53 2431 2.02 95 -63.68 104.00 62.01
511611 DCM Financia T 10.00 6.74 6.61 6.62 6.61 6.61 -1.93 614 0.04 13 -2.89 7.60 3.25
542729 DCM Nouvelle B 10.00 186.05 186.60 188.00 178.30 178.65 -3.98 2444 4.44 132 -49.76 214.75 128.70
523369 DCM Shr.Ind B 2.00 204.50 209.50 209.50 191.00 192.40 -5.92 37597 74.03 1376 15.47 228.00 58.90
523367 DCM Shriram A1 2.00 1003.30 1011.95 1011.95 972.80 976.25 -2.70 1468 14.49 231 30.07 1175.00 730.05
500117 DCW B 2.00 58.98 59.84 59.84 57.10 57.40 -2.68 215727 125.25 1463 47.44 72.40 40.00
543650 DCX Systems B 2.00 325.70 337.95 337.95 313.70 316.90 -2.70 40480 130.11 1293 42.03 392.90 138.90
543547 Ddev Plastik B 1.00 196.95 198.00 200.00 196.10 197.15 0.10 45620 90.30 919 12.12 244.00 68.68
590031 De Nora (I) B 10.00 1614.30 1619.30 1720.00 1609.60 1621.30 0.43 4817 79.81 753 33.54 2334.00 821.00
502137 Deccan Cem. B 5.00 629.70 618.40 641.45 613.70 619.30 -1.65 546 3.44 72 19.64 668.00 388.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512068 Deccan Gold X 1.00 120.15 121.50 121.50 112.50 114.55 -4.66 291083 339.20 1532 -92.38 158.95 41.10
542248 Deccan Healt B 10.00 29.40 29.27 29.50 26.66 27.88 -5.17 141346 39.87 599 29.04 42.00 22.90
539190 Decillion Fn XT 10.00 24.89 24.40 24.40 24.40 24.40 -1.97 26 0.01 4 -143.53 50.25 12.25
524752 Decipher Lab X 10.00 17.96 17.75 18.00 17.50 17.93 -0.17 21304 3.76 150 -2.53 25.75 12.00
531227 Deco-Mica X 10.00 79.24 76.00 78.00 75.70 76.29 -3.72 1531 1.16 20 19.17 90.71 47.10
539405 Decorous Inv X 10.00 12.05 12.00 12.89 11.61 11.71 -2.82 1185 0.14 12 40.38 19.95 11.00
539559 Deep Diamond X 1.00 6.90 6.89 7.05 6.20 6.73 -2.46 139487 9.45 580 67.30 18.75 5.20
532760 Deep Energy B 10.00 193.20 197.00 209.00 190.05 195.50 1.19 24135 47.98 1316 698.21 238.75 82.15
543288 Deep Inds. B 5.00 253.65 255.00 256.85 245.30 250.70 -1.16 4828 12.18 308 10.03 298.65 125.42
541778 Deep Polymer B 10.00 105.43 105.00 109.99 99.03 99.88 -5.26 63497 65.19 716 26.08 134.80 79.98
544036 Deepak Chem. M 10.00 96.40 96.00 96.00 90.00 92.05 -4.51 35200 32.79 22 15.84 159.60 90.00
500645 Deepak Fert. A1 10.00 514.65 516.65 518.20 512.00 514.70 0.01 19277 99.26 729 13.46 715.00 484.00
506401 Deepak Nitr. A1 2.00 2263.65 2260.05 2272.00 2182.05 2193.25 -3.11 23157 513.79 3814 37.83 2520.00 1764.45
514030 Deepak Spinn X 10.00 245.85 246.15 246.20 241.10 242.95 -1.18 6804 16.59 167 17.11 320.00 215.00
543529 Delhivery A1 1.00 470.50 480.00 482.70 466.50 473.10 0.55 156889 742.45 2826 -102.62 488.05 314.05
533452 Delphi World B 10.00 265.65 269.95 271.00 250.70 254.85 -4.07 3533 9.20 347 16.78 475.00 243.20
532848 Delta Corp A1 1.00 146.75 146.65 148.20 136.05 139.30 -5.08 242680 347.18 3055 16.72 259.95 124.60
539596 Delta Indl.R X 10.00 18.05 18.95 18.95 17.20 18.67 3.43 51361 9.63 101 -93.35 27.54 12.43
504286 Delta Mfg. B 10.00 96.70 96.00 96.00 92.00 94.00 -2.79 769 0.72 34 -7.95 122.20 61.20
504240 Delton Cable XT 10.00 492.95 483.10 483.10 483.10 483.10 -2.00 4928 23.81 25 104.12 492.95 61.23
533137 Den Networks B 10.00 57.70 57.26 57.73 54.25 54.64 -5.30 501384 277.47 3781 9.69 69.40 25.40
537536 Denis Chem L X 10.00 135.60 135.60 136.60 129.05 130.25 -3.95 33099 44.00 237 19.65 149.00 62.01
543462 Dev Informat B 5.00 138.55 140.95 141.00 132.80 133.50 -3.64 2043 2.79 104 34.86 174.10 84.15
543848 Dev Labtech M 10.00 98.55 103.45 103.45 99.10 102.80 4.31 22000 22.64 11 193.96 131.25 47.70
531585 Devine Impex XT 10.00 8.66 8.61 8.65 8.40 8.40 -3.00 1259 0.11 14 168.00 9.43 4.85
543330 Devyani Intl A1 1.00 157.20 157.20 159.05 153.25 154.30 -1.84 132654 206.31 2381 160.73 227.75 134.05
538715 Dhabriya Pol X 10.00 297.40 309.00 309.00 281.00 291.90 -1.85 19564 57.20 612 23.45 428.00 102.45
543593 Dhampur Bio B 10.00 139.65 137.00 141.00 136.15 137.30 -1.68 12801 17.63 257 10.44 191.50 115.20
500119 Dhampur Sugr A1 10.00 244.05 247.55 247.55 238.00 239.20 -1.99 33498 81.00 1492 11.12 325.55 202.25
531923 Dhampure Sp. XT 10.00 95.28 97.79 97.79 92.00 92.95 -2.45 9460 8.84 86 21.13 105.33 26.50
531043 Dhan Jeevan XT 10.00 26.15 26.67 26.67 26.67 26.67 1.99 1301 0.35 8 45.20 26.67 10.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521216 Dhan.Roto Sp XT 10.00 193.30 193.00 201.00 185.70 188.40 -2.53 2051 3.90 57 5.84 227.80 63.10
542679 Dhanashre El XT 10.00 59.50 58.31 58.33 58.31 58.31 -2.00 2375 1.39 10 27.25 104.90 18.11
532960 Dhani Serv. A1 2.00 40.40 40.88 40.88 38.80 38.98 -3.51 292245 115.24 1778 -4.84 49.13 23.62
532180 Dhanlaxmi Bk T 10.00 48.09 47.50 48.00 45.80 46.78 -2.72 337308 156.55 2800 12.78 58.70 13.50
521151 Dhanlxmi Fab X 10.00 60.26 61.90 61.90 58.12 58.19 -3.44 1507 0.89 35 -8.88 66.60 30.41
507717 Dhanuka Agri B 2.00 1173.45 1184.00 1184.00 1125.65 1132.70 -3.47 1813 20.65 346 21.05 1294.90 603.05
511451 Dharani Fin. X 10.00 5.71 5.70 6.15 5.70 6.15 7.71 1665 0.10 13 -25.63 7.95 4.60
543687 Dharmaj Corp B 10.00 241.15 237.60 242.55 235.15 236.45 -1.95 13432 31.87 692 17.91 289.80 139.00
526971 Dhoot I.Fin. XT 10.00 226.75 231.25 231.25 231.25 231.25 1.98 2314 5.35 29 1.21 231.25 52.50
531306 DHP India X 10.00 729.55 755.00 755.00 723.00 728.05 -0.21 639 4.66 80 8.41 1085.05 720.00
541302 Dhruv Consul B 10.00 100.73 110.80 110.80 108.46 110.80 10.00 46059 50.95 795 29.95 110.80 43.26
531237 Dhruva Cap. XT 10.00 351.20 344.20 344.20 344.20 344.20 -1.99 1257 4.33 8 87.58 412.45 32.81
533336 Dhunseri Inv B 10.00 1201.75 1171.05 1249.95 1171.05 1215.65 1.16 288 3.50 48 9.35 1630.00 562.00
538902 Dhunseri Tea B 10.00 222.00 221.25 221.25 215.00 215.20 -3.06 1897 4.14 148 -2.25 274.85 181.00
523736 Dhunseri Ven B 10.00 384.85 402.70 402.70 365.65 373.75 -2.88 4163 15.59 244 6.73 558.00 211.50
543516 Dhyaani Trad M 10.00 23.07 24.09 24.14 21.93 21.93 -4.94 53200 12.28 19 34.81 69.20 19.65
500120 Diamines&Chm B 10.00 547.60 543.35 543.35 534.50 539.15 -1.54 1646 8.87 211 23.14 686.75 390.90
522163 Diamond Powe T 10.00 338.80 345.55 345.55 345.55 345.55 1.99 90 0.31 10 -0.23 345.55 22.11
530959 Diana Tea Co X 5.00 33.54 34.35 35.00 32.15 32.50 -3.10 43433 14.42 174 8.38 35.50 20.00
500089 DIC India B 10.00 469.00 470.20 470.20 460.00 460.00 -1.92 171 0.79 48 -34.00 553.90 366.00
542685 Digicontent B 2.00 23.99 23.97 23.97 22.81 22.82 -4.88 9603 2.21 45 -55.66 25.41 13.39
544079 Digidrive D. T 10.00 49.58 49.00 50.90 49.00 49.25 -0.67 16119 8.00 102 -- 125.15 49.00
517214 Digispice Tc B 3.00 32.94 33.47 33.47 31.30 31.72 -3.70 19568 6.27 154 -27.34 47.65 15.70
539979 Digjam T 10.00 94.01 96.36 96.36 90.01 94.70 0.73 112 0.10 7 -1.58 109.15 73.35
542155 Diksha Green M 10.00 3.42 3.42 3.42 3.41 3.41 -0.29 4000 0.14 2 6.09 4.35 2.11
531153 Diligent Ind X 1.00 5.58 5.74 5.75 5.58 5.68 1.79 491844 27.93 977 37.87 15.24 4.95
540789 Diligent Med T 1.00 5.35 5.45 5.45 5.25 5.45 1.87 12028 0.64 22 0.74 7.17 2.06
540047 Dilip Build. A1 10.00 446.40 448.05 455.15 432.00 436.20 -2.28 17171 75.49 973 55.22 504.45 159.70
543594 Dipna Pharm M 10.00 11.69 11.41 11.60 11.04 11.23 -3.93 264000 29.70 70 23.89 24.11 8.21
500068 Disa India B 10.00 14628.00 14779.95 14779.95 14390.10 14552.50 -0.52 34 4.94 19 52.69 17570.00 7776.20
532839 Dish TV A1 1.00 21.89 22.01 22.81 20.70 21.33 -2.56 12045420 2581.83 10311 -2.31 26.01 12.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540701 Dishman Carb A1 2.00 254.05 256.00 268.05 247.25 249.85 -1.65 164533 423.89 3927 -25.39 268.05 113.25
543812 Divgi Torq. B 5.00 846.70 851.00 875.00 835.00 836.10 -1.25 3151 26.78 437 58.14 1149.00 557.20
532488 Divi's Lab A1 2.00 3537.95 3541.00 3553.65 3502.30 3512.15 -0.73 2849 100.46 480 67.41 4072.35 2730.00
526315 Divyashakti X 10.00 79.46 80.80 80.80 75.50 77.99 -1.85 1534 1.18 50 278.54 98.30 60.25
540699 Dixon Tech A1 2.00 6758.40 6744.00 6820.80 6523.85 6545.00 -3.16 11116 740.61 2033 110.80 7045.25 2755.15
543193 DJ Mediaprin B 10.00 146.40 148.00 148.05 143.80 144.05 -1.61 1989 2.89 96 42.37 209.30 122.30
532868 DLF A1 2.00 915.90 915.90 919.65 893.85 898.45 -1.91 53521 484.82 2460 93.59 919.65 336.55
506405 DMCC Sp.Chem B 10.00 318.15 308.30 320.20 302.00 304.60 -4.26 4697 14.45 344 60.68 370.65 228.60
543410 DMR HydroEng MT 10.00 156.95 149.15 149.15 149.15 149.15 -4.97 3000 4.47 2 90.95 211.30 20.39
543306 Dodla Dairy B 10.00 995.95 1019.20 1019.20 976.05 991.10 -0.49 1345 13.37 366 41.40 1070.00 417.00
505526 Dolat AlgoTe B 1.00 73.41 73.26 74.59 70.05 72.06 -1.84 58128 42.08 978 13.32 93.30 39.35
542013 Dolfin Rubbr B 10.00 134.25 137.00 157.85 133.50 133.55 -0.52 9675 12.96 295 31.57 160.00 106.00
541403 Dollar Inds. B 2.00 514.40 520.95 520.95 493.45 497.75 -3.24 20814 104.27 1239 49.04 524.90 310.80
522261 Dolphin Off. T 1.00 281.90 286.50 287.50 276.30 287.50 1.99 10062 28.22 143 24.76 287.50 12.01
544045 Doms Inds. B 10.00 1594.10 1647.95 1648.00 1543.85 1553.45 -2.55 10353 162.98 1606 98.38 1683.00 1224.40
512519 Donear Inds. B 2.00 100.75 102.80 110.40 101.65 104.95 4.17 106378 113.34 1678 19.95 121.65 76.25
543962 DP Wires B 10.00 505.35 505.40 519.30 501.75 505.25 -0.02 4240 21.73 739 18.85 677.80 452.00
541299 Dr. Lalchand M 10.00 23.85 21.66 23.79 21.66 23.79 -0.25 8000 1.82 2 43.25 35.00 18.80
526783 Dr.Agar.Eye X 10.00 3282.80 3267.00 3404.90 3200.00 3237.40 -1.38 1127 37.21 270 32.20 3550.00 885.60
539524 Dr.Lal PathL A1 10.00 2369.70 2391.00 2391.00 2300.05 2312.50 -2.41 2684 63.01 459 58.51 2766.85 1762.70
500124 Dr.Reddy's A1 5.00 6449.00 6454.95 6505.50 6396.80 6426.75 -0.35 3943 254.02 717 20.50 6505.50 4298.39
540144 DRA Consult. M 10.00 28.46 26.76 28.49 26.76 28.49 0.11 5000 1.38 2 14.92 39.93 17.14
543268 DRC Systems T 1.00 23.21 23.65 23.65 22.75 22.75 -1.98 129302 30.17 309 33.96 23.71 9.21
543591 Dreamfolks S A1 2.00 483.50 501.05 518.20 491.25 508.60 5.19 283066 1436.34 17090 34.84 846.75 397.00
523618 Dredging Cor T 10.00 732.75 757.75 757.75 700.00 712.85 -2.72 3253 23.27 277 44.39 929.95 275.45
543713 Droneacharya M 10.00 175.05 175.00 176.60 170.50 170.85 -2.40 77000 132.76 73 1005.00 221.00 111.15
526677 DSJ Keep L T 1.00 5.39 5.49 5.49 5.49 5.49 1.86 14985 0.82 18 183.00 7.30 2.58
543903 DSP Gold ETF E 10.00 61.71 61.85 61.90 61.67 61.90 0.31 4 0.00 3 -- 71.00 55.35
544109 DSP Health B 10.00 120.35 121.66 124.90 120.60 120.60 0.21 192 0.23 32 -- 138.50 95.00
543438 DSP M150Q50 B 10.00 210.56 211.26 211.29 208.58 208.80 -0.84 137 0.29 9 -- 215.39 151.25
543738 DSP Nif.Bank B 10.00 46.97 46.78 47.65 46.20 46.23 -1.58 2245 1.05 54 -- 54.00 38.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543440 DSP Nifty 50 B 10.00 226.55 227.40 228.00 224.31 225.09 -0.64 296 0.67 39 -- 232.68 171.00
543935 DSP Nifty IT B 10.00 37.98 38.30 38.46 38.23 38.28 0.79 35 0.01 10 -- 41.00 29.23
543388 DSP NiftyETF B 10.00 288.85 289.00 289.00 283.53 283.70 -1.78 268 0.77 61 -- 290.33 185.50
543948 DSP PSU Bank B 10.00 70.39 69.98 70.09 67.90 68.39 -2.84 4797 3.32 200 -- 75.00 44.45
543949 DSP Pvt.Bank B 10.00 23.35 23.45 23.45 23.05 23.10 -1.07 2838 0.66 26 -- 25.30 22.00
543947 DSP S&P Senx A1 10.00 73.25 73.40 73.40 72.80 73.01 -0.33 200 0.15 13 -- 82.00 63.31
543572 DSP SILV ~ET E 10.00 69.26 68.90 68.90 68.00 68.65 -0.88 2087 1.44 19 -- 77.00 61.00
541097 DSPN1DR Liq. B 10.00 1000.00 999.99 1000.01 999.99 999.99 0.00 9223 92.23 59 -- 1008.80 809.90
504908 Ducan Engg X 10.00 430.85 438.00 438.00 412.60 414.90 -3.70 2802 11.84 102 21.75 625.00 320.00
534674 Ducon Infra T 1.00 9.91 10.10 10.10 10.10 10.10 1.92 51628 5.21 38 56.11 12.92 5.07
531471 Duke Offshor X 10.00 19.09 20.04 20.04 19.29 19.54 2.36 46292 9.21 321 -19.35 20.04 5.96
526355 Duro Pack X 10.00 103.56 107.97 107.97 99.00 100.07 -3.37 2652 2.68 106 24.29 121.20 58.75
516003 Duroply Inds XT 10.00 349.10 356.70 366.00 340.10 348.25 -0.24 40186 144.37 197 34.96 369.80 101.00
517437 Dutron Poly. XT 10.00 156.60 158.00 164.40 149.25 161.90 3.38 696 1.07 11 32.06 177.90 113.20
532610 Dwarikesh Su A1 1.00 79.16 79.01 80.20 77.70 78.02 -1.44 191133 150.48 2523 13.66 109.75 77.70
532365 Dynacons Sys B 10.00 897.10 928.60 928.60 852.05 875.20 -2.44 5665 50.20 567 20.58 952.25 283.30
505242 Dynamat.Tech B 10.00 7537.35 7674.95 7674.95 7273.40 7358.30 -2.38 726 53.82 428 56.71 7790.80 2510.00
540795 Dynamic Cabl B 10.00 431.35 437.05 438.90 421.20 424.00 -1.70 7687 32.81 747 27.48 615.65 155.00
524818 Dynamic Ind. X 10.00 76.98 79.70 79.70 73.01 74.37 -3.39 2487 1.88 41 -37.56 84.00 52.00
530779 Dynamic Port XT 10.00 64.35 65.63 65.63 65.62 65.62 1.97 12526 8.22 10 -149.14 80.48 16.39
517238 Dynavision XT 10.00 280.50 288.50 288.50 270.00 272.40 -2.89 802 2.24 30 17.97 291.50 120.50
532707 Dynemic Prod B 10.00 300.55 300.30 302.05 288.70 295.70 -1.61 4687 13.87 439 98.90 424.35 231.85