<< 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 22/10/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 22.00 21.25 23.00 21.00 21.50 -2.27 5647 1.19 22 46.74 29.40 12.00
533146 D-Link B 2.00 138.45 139.70 145.65 136.65 143.20 3.43 56095 78.43 1947 13.38 168.65 92.20
500096 Dabur (I) A1 1.00 587.50 591.10 597.00 585.25 590.90 0.58 69322 409.37 4108 58.39 658.75 483.00
526821 Dai-Ichi Kar X 10.00 414.80 422.95 423.00 401.50 402.35 -3.00 4127 16.97 97 5.80 469.00 235.00
530825 Daikaffil Ch X 10.00 28.50 28.50 29.35 27.70 28.50 0.00 5551 1.58 23 7.16 43.75 24.00
501148 Dalal St Inv XT 10.00 271.00 265.60 276.40 265.60 270.00 -0.37 15 0.04 6 22.15 352.40 186.20
500097 Dalmia B.Sug A1 2.00 427.90 430.30 431.50 410.00 412.50 -3.60 25637 106.52 1353 12.42 516.00 122.80
542216 Dalmia Bhart A1 2.00 1971.95 1991.35 1991.35 1903.40 1938.50 -1.70 7604 148.81 1073 28.60 2547.20 805.00
521220 Damodar Inds B 5.00 43.45 43.80 44.95 42.65 43.30 -0.35 4003 1.75 84 19.33 56.95 21.50
532329 Danlaw Tech. X 10.00 215.40 205.25 220.00 204.65 210.60 -2.23 20261 42.30 396 70.43 395.95 65.70
540361 Danube Indus XT 10.00 65.50 65.60 68.00 65.60 67.60 3.21 13412 9.00 25 73.48 69.00 8.98
539770 Darjeel.Rope XT 10.00 4.34 4.34 4.46 4.15 4.15 -4.38 9769 0.42 32 -138.33 5.41 3.30
539884 Darshan Orna T 10.00 83.80 84.50 87.95 79.70 86.15 2.80 16982 14.27 98 36.20 92.00 10.13
532528 Datamatics B 5.00 331.35 334.50 340.70 310.00 316.40 -4.51 29883 97.23 2244 17.62 382.40 66.15
530171 Daulat Sec. X 10.00 18.65 18.60 20.00 18.60 20.00 7.24 2622 0.51 26 3.68 26.45 2.91
533151 DB Corp. A1 10.00 103.70 105.00 105.00 98.75 100.85 -2.75 39908 40.90 1776 10.55 124.60 72.95
530393 DB Int.St.Br B 2.00 16.95 17.55 17.70 17.55 17.70 4.42 201 0.04 13 39.33 30.30 7.01
533160 DB Realty B 10.00 46.70 48.30 48.30 44.40 44.40 -4.93 141839 65.14 1109 -7.42 48.30 6.20
532772 DCB Bank A1 10.00 94.55 95.30 96.00 94.00 94.35 -0.21 134941 128.06 2643 10.10 126.50 74.80
502820 DCM B 10.00 58.45 58.20 61.35 58.20 61.30 4.88 45043 27.52 275 -255.42 63.75 17.14
511611 DCM Financia B 10.00 3.50 3.65 3.67 3.54 3.65 4.29 12015 0.44 47 -30.42 5.23 0.83
542729 DCM Nouvelle B 10.00 227.05 236.50 236.50 225.00 225.05 -0.88 8944 20.40 196 6.33 258.00 23.05
523369 DCM Shr.Ind X 2.00 105.30 108.40 108.50 99.80 102.45 -2.71 118219 121.93 1322 12.23 131.40 27.73
523367 DCM Shriram A1 2.00 1020.30 986.65 1012.85 925.00 934.05 -8.45 38683 374.30 4740 18.52 1249.95 315.00
500117 DCW T 2.00 48.00 48.05 50.40 47.30 48.70 1.46 166483 81.54 1211 47.28 65.95 13.66
590031 De Nora (I) B 10.00 339.25 342.45 345.35 337.30 341.30 0.60 779 2.67 105 59.77 437.00 190.00
505703 Deccan Bear. XT 10.00 5.94 6.23 6.23 6.23 6.23 4.88 10 0.00 2 -4.87 7.65 4.70
502137 Deccan Cem. B 5.00 722.40 736.35 736.35 700.00 706.50 -2.20 3936 27.93 772 7.86 846.25 304.05
512068 Deccan Gold X 1.00 24.40 24.25 24.25 23.20 23.50 -3.69 64614 15.28 268 -65.28 36.75 13.55
542248 Deccan Healt M 10.00 32.75 31.90 36.00 30.55 35.00 6.87 103200 35.77 64 -- 39.00 22.45
531989 Deccan Polyp Z 10.00 3.89 3.70 3.70 3.70 3.70 -4.88 131 0.00 3 -26.43 4.60 2.13
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524752 Decipher Lab X 10.00 31.40 32.35 32.35 29.85 30.10 -4.14 19174 5.83 87 16.18 50.40 19.60
539405 Decorous Inv XT 10.00 17.55 16.80 17.55 16.80 17.55 0.00 17242 2.90 7 292.50 17.95 14.85
532760 Deep Energy B 10.00 44.30 44.50 44.95 42.80 44.35 0.11 4757 2.08 167 277.19 73.90 30.80
543288 Deep Inds. B 10.00 139.95 140.85 149.90 140.85 147.50 5.39 9059 13.26 641 5.31 174.55 35.00
541778 Deep Polymer T 10.00 252.95 255.00 255.00 251.50 254.20 0.49 48792 123.84 396 118.23 257.00 56.10
500645 Deepak Fert. A1 10.00 419.15 420.00 420.00 407.05 409.05 -2.41 23009 95.14 930 10.84 492.60 136.35
506401 Deepak Nitr. A1 2.00 2431.85 2444.00 2522.85 2381.15 2436.70 0.20 174876 4282.19 14691 33.93 3020.00 703.25
514030 Deepak Spinn X 10.00 247.60 263.00 263.00 238.70 240.70 -2.79 11419 27.90 339 6.13 464.85 59.05
533452 Delphi World B 10.00 632.60 631.10 635.00 620.00 624.35 -1.30 53 0.33 23 18.01 819.00 301.05
532848 Delta Corp A1 1.00 274.80 276.00 279.60 265.00 268.80 -2.18 227947 619.50 3296 960.00 305.60 107.10
504286 Delta Mfg. B 10.00 71.50 72.80 73.00 71.70 72.05 0.77 3456 2.51 38 3.79 74.35 17.00
504240 Delton Cable X 10.00 48.35 47.95 49.00 46.25 47.85 -1.03 866 0.41 19 -37.38 76.15 27.00
533137 Den Networks A1 10.00 48.80 49.65 49.65 47.50 47.75 -2.15 73799 35.74 676 12.43 79.30 41.60
537536 Denis Chem L X 10.00 74.35 77.30 77.30 70.65 71.50 -3.83 3781 2.74 55 29.07 95.60 34.95
539197 Devhari Exp. XT 1.00 0.59 0.61 0.61 0.58 0.60 1.69 335777 2.00 190 20.00 3.16 0.50
531585 Devine Impex XT 10.00 4.59 4.60 4.81 4.37 4.37 -4.79 4149 0.18 28 437.00 7.40 1.35
543330 Devyani Intl B 1.00 122.95 122.55 124.70 119.55 120.25 -2.20 631842 769.64 8469 -261.41 141.05 107.70
519588 DFM Foods A1 2.00 327.05 334.70 349.85 333.10 340.70 4.17 10638 36.50 1343 90.37 452.80 308.00
538715 Dhabriya Pol B 10.00 79.15 77.00 87.40 75.50 84.60 6.89 21965 18.37 143 19.77 93.00 28.00
500119 Dhampur Sugr A1 10.00 302.20 304.05 305.75 292.00 293.75 -2.80 24069 71.59 1161 8.95 395.00 136.60
531923 Dhampure Sp. X 10.00 34.90 33.10 36.70 33.10 36.50 4.58 2560 0.92 35 13.83 48.65 14.50
531043 Dhan Jeevan XT 10.00 9.03 9.25 9.25 8.58 8.58 -4.98 831 0.07 5 -9.03 10.62 4.76
521216 Dhan.Roto Sp X 10.00 88.45 88.90 89.90 85.70 85.80 -3.00 1526 1.33 34 3.93 113.20 16.70
512485 Dhanal.Cotex X 10.00 19.24 20.20 20.20 20.20 20.20 4.99 5 0.00 1 6.87 20.20 10.88
542679 Dhanashre El X 10.00 13.05 13.02 14.98 13.02 13.36 2.38 5555 0.75 23 7.03 20.95 11.35
532960 Dhani Serv. B 2.00 217.90 220.40 221.85 204.25 208.45 -4.34 126936 269.43 3040 -25.61 396.00 154.75
532180 Dhanlaxmi Bk B 10.00 16.10 16.30 16.40 15.80 15.90 -1.24 105516 16.90 425 10.60 20.20 11.50
521151 Dhanlxmi Fab X 10.00 23.85 21.60 24.90 21.60 22.20 -6.92 6471 1.45 62 8.28 33.54 13.60
507717 Dhanuka Agri A1 2.00 808.85 808.00 838.00 768.70 774.95 -4.19 5638 44.25 928 17.41 1053.15 668.95
540268 Dhanvarsha F X 2.00 125.60 126.50 146.80 120.25 125.35 -0.20 92567 124.39 488 1044.58 169.80 40.90
506405 Dharamsi Mor X 10.00 365.80 379.50 379.85 350.05 364.35 -0.40 21789 78.69 526 26.19 434.35 129.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511451 Dharani Fin. X 10.00 5.69 5.96 5.96 5.89 5.89 3.51 65 0.00 4 6.85 5.98 3.73
507442 Dharani Sug B 10.00 18.80 18.15 19.45 18.15 18.95 0.80 7113 1.34 101 -1.62 36.50 3.97
501945 Dhenu Buildc X 1.00 1.89 1.86 1.86 1.86 1.86 -1.59 5000 0.09 1 -4.33 2.45 0.95
526971 Dhoot I.Fin. X 10.00 119.85 122.95 122.95 114.10 115.95 -3.25 5835 6.85 197 1.73 140.00 26.00
531306 DHP India X 10.00 562.45 589.80 589.80 555.00 568.50 1.08 1253 7.08 100 8.17 793.65 330.00
541302 Dhruv Consul M 10.00 40.65 41.90 42.00 41.90 41.90 3.08 16000 6.71 4 19.49 43.45 15.00
531237 Dhruva Cap. X 10.00 4.52 4.52 4.52 4.52 4.52 0.00 540 0.02 2 30.13 7.45 1.95
533336 Dhunseri Inv B 10.00 611.60 623.00 627.50 607.00 622.90 1.85 161 0.99 16 1.95 705.00 221.00
538902 Dhunseri Tea B 10.00 272.15 265.05 276.90 265.05 268.20 -1.45 1447 3.92 126 6.75 405.20 155.06
523736 Dhunseri Ven B 10.00 273.10 276.30 278.00 270.00 271.85 -0.46 1296 3.53 93 2.91 350.15 55.15
500120 Diamines&Chm X 10.00 278.30 280.00 282.90 260.10 271.75 -2.35 17935 49.05 338 14.45 437.50 252.00
530959 Diana Tea Co X 5.00 25.85 25.85 26.15 20.70 23.50 -9.09 72271 16.50 207 4.20 34.50 9.50
500089 DIC India B 10.00 450.90 455.90 456.60 446.80 446.90 -0.89 1132 5.16 108 27.91 549.00 357.10
540811 Diggi Multit M 10.00 12.97 13.05 14.50 13.05 14.50 11.80 40000 5.66 3 241.67 14.50 4.11
542685 Digicontent B 2.00 11.71 11.43 12.29 11.13 11.13 -4.95 17145 1.98 98 -3.65 21.90 6.77
517214 Digispice Tc T 3.00 42.50 42.35 43.95 40.40 41.85 -1.53 36969 15.46 258 135.00 114.05 6.40
539979 Digjam T 10.00 19.98 20.97 20.97 20.97 20.97 4.95 332 0.07 8 5.50 20.97 2.50
542155 Diksha Green M 10.00 2.39 2.54 2.55 2.40 2.54 6.28 54000 1.35 17 4.54 15.60 2.25
531153 Diligent Ind XT 5.00 11.24 11.79 11.79 11.20 11.20 -0.36 1165 0.14 12 58.95 17.35 3.82
540789 Diligent Med B 1.00 2.40 2.45 2.45 2.28 2.28 -5.00 16658 0.39 49 -0.78 4.71 0.33
540047 Dilip Build. A1 10.00 637.95 640.00 674.60 640.00 644.05 0.96 29796 195.59 1628 42.09 749.30 320.80
500068 Disa India X 10.00 5411.65 5449.00 5449.00 5310.00 5400.25 -0.21 232 12.51 36 27.09 5990.00 3333.30
532839 Dish TV T 1.00 18.80 18.90 19.70 18.10 18.90 0.53 607268 117.46 1085 -2.90 23.44 8.55
540701 Dishman Carb A1 2.00 217.55 219.00 224.25 210.60 214.70 -1.31 69310 151.00 1644 -26.38 259.50 102.55
532488 Divi's Lab A1 2.00 5189.35 5203.10 5228.00 5054.60 5083.80 -2.03 30777 1578.99 3304 65.85 5425.00 3021.95
526315 Divya.Granit X 10.00 74.85 76.95 76.95 74.20 74.35 -0.67 867 0.65 16 9.47 92.95 33.00
540699 Dixon Tech A1 2.00 5268.85 5315.00 5368.50 5056.05 5109.50 -3.02 46842 2423.36 11459 169.92 6240.00 1801.00
532868 DLF A1 2.00 407.00 410.90 418.50 406.75 414.00 1.72 313983 1297.54 4900 68.20 449.80 150.70
543306 Dodla Dairy B 10.00 615.00 616.20 624.55 582.40 597.30 -2.88 61179 363.38 2458 27.37 668.50 526.95
505526 Dolat Inv. B 1.00 87.35 87.05 88.80 85.00 85.25 -2.40 30986 26.76 775 8.79 128.00 43.20
542013 Dolfin Rubbr M 10.00 87.90 84.00 84.00 84.00 84.00 -4.44 2000 1.68 1 47.19 87.95 34.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541403 Dollar Inds. A1 2.00 437.30 442.50 447.00 421.30 428.55 -2.00 4494 19.57 565 26.50 463.25 133.00
526504 Dolphin Medi XT 10.00 2.97 2.98 2.98 2.83 2.96 -0.34 10064 0.29 81 -14.80 5.51 1.00
512519 Donear Inds. B 2.00 56.50 57.55 57.60 55.45 55.80 -1.24 1857 1.05 198 -74.40 67.65 19.00
539267 Dr Habeeb. XT 10.00 28.00 27.15 29.40 26.65 29.30 4.64 8378 2.36 75 -66.59 53.30 25.20
541299 Dr. Lalchand M 10.00 26.95 26.50 26.50 26.50 26.50 -1.67 4000 1.06 1 48.18 29.20 10.80
526783 Dr.Agar.Eye X 10.00 439.45 440.00 446.00 439.75 444.95 1.25 812 3.58 23 38.36 471.95 220.00
539524 Dr.Lal PathL A1 10.00 3516.80 3541.00 3542.55 3349.10 3388.15 -3.66 12311 423.90 2503 71.60 4243.00 2095.50
500124 Dr.Reddy's A1 5.00 4648.55 4632.00 4685.30 4595.00 4636.10 -0.27 5828 270.75 1316 44.40 5613.65 4135.90
540144 DRA Consult. M 10.00 21.50 21.45 21.90 21.00 21.00 -2.33 10000 2.15 4 10.99 22.50 7.45
543268 DRC Systems T 10.00 356.00 346.20 346.20 346.20 346.20 -2.75 1 0.00 1 272.60 434.00 128.75
523618 Dredging Cor A1 10.00 353.55 354.00 358.75 346.05 348.30 -1.48 5589 19.68 499 -4.72 475.00 228.20
541097 DSP Liq.ETF B 10.00 999.99 999.99 1000.00 999.99 1000.00 0.00 989 9.89 5 -- 1015.05 976.00
504908 Ducan Engg X 10.00 205.40 205.40 216.10 191.00 215.40 4.87 4040 8.00 107 8.56 246.30 83.00
534674 Ducon Infra B 1.00 12.96 13.32 13.35 12.40 12.57 -3.01 28810 3.65 118 -104.75 18.35 3.55
531471 Duke Offshor X 10.00 11.77 11.99 11.99 11.43 11.43 -2.89 6479 0.75 24 -4.28 16.95 6.40
526355 Duro Pack XT 10.00 28.50 29.90 29.90 29.70 29.70 4.21 237 0.07 7 14.63 32.00 9.35
516003 Duroply Inds X 10.00 112.40 112.50 115.90 112.00 112.20 -0.18 3644 4.13 34 14.37 120.45 40.25
532610 Dwarikesh Su A1 1.00 73.85 74.10 74.35 70.20 71.75 -2.84 187896 135.37 1989 13.44 83.90 26.10
532365 Dynacons Sys B 10.00 146.85 154.70 154.70 146.20 148.40 1.06 448 0.67 87 14.51 182.15 34.10
505242 Dynamat.Tech T 10.00 2655.70 2543.00 2724.00 2522.95 2579.05 -2.89 1221 31.27 200 -678.70 3447.85 652.05
540795 Dynamic Cabl B 10.00 64.95 66.80 67.50 61.95 63.95 -1.54 24778 16.07 293 17.76 82.90 20.25
524818 Dynamic Ind. X 10.00 78.40 78.40 82.30 76.00 81.70 4.21 914 0.73 22 24.03 115.45 37.00
530779 Dynamic Port XT 10.00 10.12 9.62 10.62 9.62 9.62 -4.94 1130 0.11 7 56.59 11.00 2.58
517238 Dynavision XT 10.00 187.55 187.00 190.00 178.20 178.20 -4.99 422 0.76 19 13.50 247.85 37.00
532707 Dynemic Prod B 10.00 645.70 650.95 668.00 633.40 639.65 -0.94 5139 33.42 809 24.29 770.25 200.00