ET Future Series
The Future of Investing
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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533146 D-Link B 2.00 107.80 108.50 108.50 103.25 103.85 -3.66 22142 23.19 707 12.65 136.05 51.00
500096 Dabur (I) A1 1.00 496.95 499.95 513.75 496.45 510.70 2.77 111166 564.94 2461 63.44 528.00 385.05
526821 Dai-Ichi Kar X 10.00 281.00 281.20 292.00 275.00 288.60 2.70 2255 6.36 41 -9.08 361.00 155.75
530825 Daikaffil Ch XT 10.00 28.50 28.50 28.95 28.50 28.95 1.58 210 0.06 4 7.27 44.85 15.05
501148 Dalal St Inv XT 10.00 216.90 216.90 221.00 216.90 216.90 0.00 43 0.09 8 -173.52 358.95 152.00
500097 Dalmia B.Sug B 2.00 126.35 126.10 129.55 126.10 128.55 1.74 3258 4.18 176 3.93 156.00 40.30
542216 Dalmia Bhart A1 2.00 785.55 785.20 788.60 760.00 782.25 -0.42 1352 10.48 272 67.38 918.00 406.00
521220 Damodar Inds B 5.00 24.85 23.25 24.45 23.25 24.45 -1.61 2 0.00 2 -4.19 34.50 13.65
532329 Danlaw Tech. XT 10.00 74.95 78.60 78.65 78.60 78.65 4.94 5077 3.99 15 -4.84 79.30 22.70
539770 Darjeel.Rope X 10.00 3.62 3.62 3.69 3.62 3.69 1.93 22124 0.80 16 -12.30 106.00 3.45
539884 Darshan Orna B 10.00 9.00 8.70 9.45 8.70 9.45 5.00 5070 0.48 3 -5.53 64.00 8.16
532528 Datamatics B 5.00 76.00 74.35 79.00 74.35 76.05 0.07 9830 7.52 305 7.64 89.75 28.10
533151 DB Corp. A1 10.00 77.85 77.95 78.45 76.95 78.10 0.32 26879 20.88 331 10.26 162.40 59.00
533160 DB Realty B 10.00 6.66 6.70 6.70 6.45 6.60 -0.90 14202 0.93 67 -0.34 12.50 3.61
532772 DCB Bank A1 10.00 79.30 80.20 80.20 78.20 78.35 -1.20 139758 110.24 1994 7.23 204.55 58.10
502820 DCM B 10.00 18.80 20.00 20.65 20.00 20.65 9.84 1333 0.27 16 -2.51 26.85 13.01
511611 DCM Financia T 10.00 1.26 1.26 1.26 1.26 1.26 0.00 120 0.00 1 25.20 1.54 0.56
542729 DCM Nouvelle B 10.00 24.10 24.05 24.05 24.05 24.05 -0.21 1 0.00 1 -15.03 38.40 20.35
523369 DCM Shr.Ind X 10.00 180.40 175.00 180.95 175.00 175.95 -2.47 28754 50.99 154 3.64 196.00 83.95
523367 DCM Shriram A1 2.00 361.30 361.30 371.50 360.10 364.90 1.00 2365 8.62 249 10.27 431.10 175.80
500117 DCW B 2.00 15.20 15.22 15.49 15.05 15.10 -0.66 33432 5.06 77 -10.63 18.10 6.97
590031 De Nora (I) B 10.00 212.90 210.85 216.90 205.00 214.75 0.87 305 0.65 64 12.15 265.00 112.20
502137 Deccan Cem. B 5.00 286.35 287.00 290.00 284.00 284.75 -0.56 4778 13.71 278 6.71 370.00 146.60
512068 Deccan Gold X 1.00 14.55 14.40 14.90 14.00 14.05 -3.44 35514 5.12 137 -48.45 30.70 10.80
542248 Deccan Healt M 10.00 38.80 37.20 38.00 32.10 33.20 -14.43 26400 9.23 20 -- 94.00 19.05
524752 Decipher Lab X 10.00 22.20 21.20 23.00 21.10 23.00 3.60 1020 0.22 7 19.17 34.15 17.95
532760 Deep Energy B 10.00 69.00 68.75 68.90 65.05 67.65 -1.96 3908 2.58 91 5.69 130.00 42.75
500645 Deepak Fert. A1 10.00 153.25 154.00 156.50 152.10 152.35 -0.59 47677 73.43 1156 7.92 186.98 55.26
506401 Deepak Nitr. A1 2.00 823.35 831.00 839.35 817.70 820.05 -0.40 47069 388.75 3172 19.34 888.00 285.10
514030 Deepak Spinn X 10.00 76.50 76.10 77.00 76.10 77.00 0.65 1205 0.92 13 8.55 92.00 53.90
532848 Delta Corp A1 1.00 111.60 112.00 113.00 109.20 110.45 -1.03 182232 202.38 2400 26.05 224.75 54.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539596 Delta Indl.R X 10.00 2.05 2.05 2.05 2.05 2.05 0.00 100 0.00 2 34.17 3.53 1.12
504286 Delta Mfg. B 10.00 18.30 18.00 18.00 18.00 18.00 -1.64 11 0.00 1 -1.25 45.00 17.00
504240 Delton Cable X 10.00 32.25 32.25 33.50 31.10 32.45 0.62 1088 0.34 9 4.81 50.65 12.70
533137 Den Networks B 10.00 70.15 68.30 72.40 68.30 71.65 2.14 21671 15.35 309 29.13 115.05 25.85
537536 Denis Chem L X 10.00 38.05 41.40 41.40 37.00 39.65 4.20 306 0.12 16 20.13 59.35 17.10
511072 Dewan H.Fin. A1 10.00 12.90 12.99 13.15 12.80 12.86 -0.31 43552 5.64 320 -0.03 38.85 8.40
519588 DFM Foods B 2.00 348.85 352.50 352.50 341.30 343.15 -1.63 2093 7.23 175 69.60 390.00 150.00
500119 Dhampur Sugr B 10.00 135.50 137.90 141.00 136.00 140.30 3.54 28911 40.12 972 4.38 246.00 65.80
531923 Dhampure Sp. X 10.00 14.45 13.73 13.73 13.73 13.73 -4.98 500 0.07 1 -42.91 19.07 9.36
521216 Dhan.Roto Sp X 10.00 19.15 17.60 21.00 17.60 19.30 0.78 27 0.01 9 5.98 25.25 9.76
531198 Dhanada Corp XT 1.00 3.08 3.02 3.02 3.02 3.02 -1.95 295 0.01 7 -4.51 5.05 0.80
532180 Dhanlaxmi Bk B 10.00 12.47 12.49 12.60 12.30 12.33 -1.12 37665 4.67 164 5.99 18.30 7.42
507717 Dhanuka Agri B 2.00 736.55 740.00 764.50 726.10 750.70 1.92 2567 19.18 342 20.02 935.00 261.00
540268 Dhanvarsha F XT 10.00 241.45 230.00 240.00 229.40 229.40 -4.99 782 1.80 17 86.89 316.00 56.30
506405 Dharamsi Mor XT 10.00 157.10 160.00 162.00 152.00 153.90 -2.04 2438 3.81 32 13.00 178.00 52.05
511451 Dharani Fin. X 10.00 4.89 4.89 4.89 4.89 4.89 0.00 25 0.00 1 -15.28 5.60 1.36
507442 Dharani Sug B 10.00 4.74 4.84 4.84 4.79 4.80 1.27 613 0.03 4 -1.09 8.86 4.20
526971 Dhoot I.Fin. X 10.00 24.40 24.40 24.40 23.30 23.30 -4.51 100 0.02 3 -3.47 33.95 11.00
531306 DHP India X 10.00 334.10 340.00 349.95 330.00 334.85 0.22 493 1.66 18 14.82 511.40 221.05
541302 Dhruv Consul M 10.00 21.00 21.25 23.00 21.25 23.00 9.52 4000 0.89 2 10.70 38.50 13.90
533336 Dhunseri Inv B 10.00 211.55 214.15 214.80 214.15 214.80 1.54 15 0.03 3 17.13 298.85 108.00
538902 Dhunseri Tea B 10.00 250.40 247.00 262.90 245.40 260.10 3.87 3901 10.08 157 2.29 278.00 90.10
523736 Dhunseri Ven T 10.00 53.90 54.90 54.90 52.30 53.80 -0.19 260 0.14 13 -3.09 80.90 42.55
500120 Diamines&Chm X 10.00 428.90 430.20 443.70 418.50 419.95 -2.09 12035 51.40 365 16.34 562.45 106.60
522163 Diamond Powe Z 10.00 0.76 0.73 0.73 0.73 0.73 -3.95 1577 0.01 2 -0.05 1.12 0.42
530959 Diana Tea Co XT 5.00 9.67 9.52 9.99 9.51 9.76 0.93 7722 0.74 17 -488.00 15.13 5.13
500089 DIC India B 10.00 375.05 379.95 389.60 379.95 385.00 2.65 556 2.13 30 4.15 450.00 242.00
542685 Digicontent T 2.00 12.68 13.30 13.31 13.30 13.31 4.97 10187 1.35 9 -1.56 15.03 3.55
517214 Digispice Tc B 3.00 7.91 7.69 7.81 7.52 7.52 -4.93 6101 0.47 20 -3.56 10.56 3.30
539979 Digjam Z 10.00 2.81 2.95 2.95 2.71 2.71 -3.56 15561 0.43 21 -0.58 4.96 0.77
540789 Diligent Med B 1.00 0.49 0.49 0.49 0.49 0.49 0.00 526 0.00 3 -0.09 0.76 0.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540047 Dilip Build. A1 10.00 339.35 339.35 343.30 334.05 335.40 -1.16 4447 15.00 441 14.91 473.80 193.40
500068 Disa India X 10.00 3440.00 3400.00 3450.00 3395.00 3402.15 -1.10 208 7.08 43 23.24 5605.00 2700.00
532839 Dish TV A1 1.00 13.89 13.95 14.00 13.35 13.51 -2.74 690024 93.34 733 -1.63 19.38 3.93
540701 Dishman Carb A1 2.00 156.15 156.40 159.80 155.55 156.70 0.35 8741 13.79 311 13.63 216.65 46.45
532488 Divi's Lab A1 2.00 3057.30 3099.00 3134.20 3041.00 3047.40 -0.32 47725 1471.21 3936 50.68 3388.00 1595.10
526315 Divya.Granit X 10.00 39.60 39.00 39.00 38.60 39.00 -1.52 60 0.02 3 5.78 81.00 19.39
540699 Dixon Tech A1 10.00 9084.05 9113.00 9191.90 8617.85 8749.65 -3.68 3567 317.32 1792 102.76 10280.70 2671.00
532868 DLF A1 2.00 154.75 155.00 156.55 151.80 152.55 -1.42 768989 1186.44 6181 -35.31 266.65 114.50
505526 Dolat Inv. B 1.00 51.10 51.40 51.80 50.45 51.05 -0.10 6490 3.32 106 11.29 84.00 27.45
542013 Dolfin Rubbr M 10.00 45.00 41.00 41.00 41.00 41.00 -8.89 2000 0.82 1 23.03 72.90 32.00
541403 Dollar Inds. B 2.00 137.55 135.65 141.65 135.65 139.00 1.05 6214 8.68 314 13.03 207.00 94.00
526504 Dolphin Medi XT 10.00 1.30 1.30 1.30 1.24 1.24 -4.62 10854 0.14 27 -6.53 1.80 0.39
512519 Donear Inds. B 2.00 25.80 25.60 26.35 25.50 25.50 -1.16 172 0.04 14 29.31 36.00 18.30
533176 DQ Entertain B 10.00 1.30 1.30 1.36 1.24 1.33 2.31 13025 0.17 14 -0.13 3.03 0.65
539267 Dr Habeeb. XT 10.00 50.50 49.50 49.50 49.50 49.50 -1.98 1 0.00 1 -36.94 75.50 30.95
541299 Dr. Lalchand M 10.00 10.00 10.50 10.50 10.50 10.50 5.00 4000 0.42 1 19.09 21.75 6.75
526783 Dr.Agar.Eye X 10.00 235.15 227.00 233.00 213.25 219.00 -6.87 472 1.05 53 82.33 340.95 169.20
539524 Dr.Lal PathL A1 10.00 1882.70 1881.00 1893.50 1866.65 1878.65 -0.22 4560 85.75 811 80.08 2029.85 1181.80
500124 Dr.Reddy's A1 5.00 5083.50 5110.00 5315.45 5090.00 5187.05 2.04 179198 9326.22 13644 44.36 5514.65 2497.60
523618 Dredging Cor B 10.00 259.40 259.90 264.10 258.60 260.85 0.56 6030 15.76 396 45.29 412.00 121.80
541097 DSP Liq.ETF B 10.00 1000.00 1000.01 1000.01 999.99 1000.01 0.00 2248 22.48 1339 -- 1010.00 997.30
534674 Ducon Infra B 1.00 3.88 3.86 3.86 3.72 3.73 -3.87 1158 0.04 12 -- 7.28 2.30
531471 Duke Offshor XT 10.00 7.84 8.00 8.20 7.84 8.20 4.59 483 0.04 7 -1.79 17.00 3.90
526355 Duro Pack XT 10.00 11.12 11.26 11.40 11.26 11.40 2.52 700 0.08 2 8.84 18.00 9.21
516003 Duroply Inds X 10.00 51.10 54.00 56.00 47.25 49.15 -3.82 19579 9.91 178 -1.75 64.90 20.00
532610 Dwarikesh Su B 1.00 27.75 27.70 28.25 27.60 27.95 0.72 24289 6.80 170 7.36 42.05 13.30
532365 Dynacons Sys B 10.00 29.70 30.90 31.05 28.45 29.30 -1.35 4005 1.17 52 4.57 35.60 12.65
505242 Dynamat.Tech B 10.00 719.65 724.15 725.35 699.50 708.10 -1.60 395 2.82 44 35.26 1285.60 424.05
540795 Dynamic Cabl M 10.00 24.00 25.75 28.80 25.75 28.80 20.00 96000 26.96 31 8.00 42.75 15.60
524818 Dynamic Ind. X 10.00 42.95 42.90 43.45 40.90 41.00 -4.54 2583 1.10 25 178.26 63.95 27.50
517238 Dynavision XT 10.00 37.00 37.00 37.00 37.00 37.00 0.00 60 0.02 1 3.25 54.40 27.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532707 Dynemic Prod B 10.00 244.30 245.55 268.95 245.55 261.25 6.94 39638 102.89 1651 11.48 283.45 84.25