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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 16.50 15.45 17.75 15.40 17.40 5.45 669 0.11 15 35.51 30.45 12.80
533146 D-Link B 2.00 79.20 80.00 82.80 77.30 79.30 0.13 52363 41.27 34 14.91 141.00 62.15
500096 Dabur (I) A1 1.00 424.05 425.00 433.40 424.75 427.35 0.78 94105 404.52 1363 52.63 490.70 312.45
526821 Dai-Ichi Kar X 10.00 226.20 222.50 225.00 217.00 220.55 -2.50 3459 7.62 95 162.17 520.00 198.05
530825 Daikaffil Ch X 10.00 52.05 52.05 53.00 50.00 50.50 -2.98 3408 1.73 34 12.69 88.90 50.00
501148 Dalal St Inv XT 10.00 423.65 415.20 415.20 415.20 415.20 -1.99 1 0.00 1 1.07 711.00 112.85
500097 Dalmia B.Sug B 2.00 100.45 101.85 102.80 99.10 99.90 -0.55 5453 5.49 121 5.79 118.05 46.00
521220 Damodar Inds B 5.00 45.10 45.05 45.85 44.10 44.20 -2.00 237 0.11 9 8.48 81.17 39.00
532329 Danlaw Tech. X 10.00 97.00 97.00 99.95 94.05 95.65 -1.39 1150 1.13 34 -869.55 208.50 63.00
539770 Darjeel.Rope X 10.00 103.80 105.40 105.40 102.75 103.00 -0.77 14969 15.50 67 59.20 107.00 11.35
539884 Darshan Orna B 10.00 108.55 108.50 110.10 108.50 110.00 1.34 226416 247.37 1797 5500.00 110.10 35.23
532528 Datamatics B 5.00 108.05 108.20 109.00 106.20 106.95 -1.02 15408 16.56 214 9.41 154.40 94.00
519413 Datiware Mar P 10.00 16.71 17.54 17.54 17.54 17.54 4.97 14200 2.49 8 877.00 17.54 12.50
533151 DB Corp. A1 10.00 175.95 177.60 179.95 175.40 178.20 1.28 2212 3.93 145 11.17 354.10 152.85
533160 DB Realty T 10.00 26.70 26.10 27.80 25.85 26.00 -2.62 24866 6.60 138 -25.49 73.70 15.90
532772 DCB Bank A1 10.00 185.15 172.50 187.65 172.50 183.20 -1.05 759158 1380.67 6343 19.32 204.55 139.50
502820 DCM B 10.00 75.00 72.10 77.90 72.10 75.75 1.00 147 0.11 31 -26.67 115.00 66.05
511611 DCM Financia B 10.00 1.43 1.50 1.50 1.36 1.36 -4.90 690 0.01 3 -4.39 3.60 1.36
523369 DCM Shr.Ind X 10.00 190.65 191.00 191.80 186.35 188.95 -0.89 4309 8.18 46 6.37 290.90 125.05
523367 DCM Shriram A1 2.00 345.05 341.95 346.15 341.95 344.80 -0.07 1823 6.28 86 8.41 628.05 222.55
500117 DCW B 2.00 17.50 17.40 17.60 17.05 17.10 -2.29 17297 2.98 94 -85.50 44.00 16.65
590031 De Nora (I) B 10.00 283.60 281.00 289.00 271.15 275.80 -2.75 1120 3.15 58 28.23 633.15 220.20
502137 Deccan Cem. B 5.00 396.25 400.00 400.00 389.85 395.55 -0.18 336 1.32 22 14.13 614.00 326.20
512068 Deccan Gold X 1.00 29.25 29.75 29.75 28.70 28.85 -1.37 15816 4.62 89 -106.85 62.00 25.50
542248 Deccan Healt M 10.00 128.90 129.15 129.15 125.60 127.10 -1.40 13200 16.78 10 -- 134.80 108.00
532760 Deep Indust. B 10.00 123.05 124.95 124.95 120.10 121.85 -0.98 1666 2.04 90 5.73 229.95 79.10
500645 Deepak Fert. A1 10.00 131.60 132.00 132.50 125.55 127.40 -3.19 65071 84.13 980 7.84 425.00 125.55
506401 Deepak Nitr. B 2.00 230.55 230.65 232.25 227.00 230.15 -0.17 21242 48.92 347 34.66 305.00 204.60
514030 Deepak Spinn X 10.00 100.00 95.60 99.00 95.60 98.00 -2.00 1040 1.03 11 7.30 110.85 68.10
539455 Deepti Alloy XT 10.00 27.90 27.75 27.90 27.25 27.90 0.00 527 0.15 10 -174.38 28.25 22.85
532848 Delta Corp A1 1.00 246.90 246.85 248.50 241.45 242.60 -1.74 192905 473.02 1933 35.47 401.30 198.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504286 Delta Magnet B 10.00 78.00 79.45 79.45 79.45 79.45 1.86 75 0.06 2 -25.06 140.00 46.55
533137 Den Networks B 10.00 69.80 70.00 70.00 69.70 69.75 -0.07 2094 1.46 23 -13.57 131.90 45.10
532121 Dena Bank A1 10.00 13.50 13.50 13.55 13.30 13.30 -1.48 65230 8.74 208 -1.09 27.85 11.00
537536 Denis Chem L X 10.00 65.85 68.00 72.60 68.00 70.35 6.83 1488 1.04 6 15.36 107.80 57.05
539197 Devhari Exp. XT 1.00 5.48 5.75 5.75 5.25 5.25 -4.20 1131 0.06 5 175.00 9.22 5.25
511072 Dewan H.Fin. A1 10.00 215.35 216.20 217.95 210.35 211.35 -1.86 604373 1288.91 4261 4.44 690.00 176.05
519588 DFM Foods B 2.00 203.00 203.00 203.00 203.00 203.00 0.00 100 0.20 2 38.81 359.80 188.20
538715 Dhabriya Pol B 10.00 91.50 95.50 95.50 87.00 90.00 -1.64 718 0.63 8 14.98 177.85 65.65
500119 Dhampur Sugr B 10.00 176.85 176.40 180.40 173.65 174.90 -1.10 54085 95.79 878 12.94 218.30 72.00
531923 Dhampure Sp. X 10.00 12.39 12.85 13.00 12.16 12.16 -1.86 2147 0.28 9 28.95 17.30 8.56
521216 Dhan.Roto Sp XT 10.00 29.80 28.35 28.35 28.35 28.35 -4.87 1554 0.44 6 6.14 55.90 25.60
531198 Dhanada Corp XT 1.00 3.85 3.78 3.90 3.78 3.90 1.30 601 0.02 3 -5.82 8.10 2.80
532180 Dhanlaxmi Bk B 10.00 17.65 17.65 18.00 16.80 16.80 -4.82 42622 7.37 159 -12.82 29.25 10.80
503637 Dhanleela In X 2.00 25.75 26.25 26.25 25.25 25.25 -1.94 6 0.00 4 -- 28.55 22.35
507717 Dhanuka Agri B 2.00 418.75 414.50 424.05 413.75 416.85 -0.45 348 1.45 44 28.07 803.60 358.25
540268 Dhanvarsha F X 10.00 49.10 48.15 48.20 48.15 48.15 -1.93 282014 135.79 555 12.94 94.35 27.50
506405 Dharamsi Mor X 10.00 146.95 152.95 152.95 142.10 142.75 -2.86 4907 7.10 85 10.87 209.90 92.15
507442 Dharani Sug B 10.00 12.32 12.00 12.00 11.71 11.75 -4.63 75 0.01 3 -0.27 26.95 10.55
526971 Dhoot I.Fin. X 10.00 36.95 35.95 36.00 33.65 36.00 -2.57 931 0.33 15 -2.65 82.00 28.15
531306 DHP India X 10.00 560.00 559.00 560.00 538.00 541.35 -3.33 601 3.26 37 11.54 623.00 432.00
541302 Dhruv Consul M 10.00 38.85 36.55 36.55 36.55 36.55 -5.92 2000 0.73 1 17.00 58.85 29.20
533336 Dhunseri Inv B 10.00 268.75 268.50 268.50 262.50 262.55 -2.31 58 0.15 6 10.69 518.00 240.25
538902 Dhunseri Tea B 10.00 240.00 240.00 240.00 236.10 239.95 -0.02 511 1.23 12 24.14 474.90 228.00
523736 Dhunseri Ven B 10.00 103.05 104.00 104.40 102.15 102.55 -0.49 430 0.44 13 7.64 177.50 78.20
508860 Diamant Infr XT 2.00 0.69 0.67 0.72 0.67 0.70 1.45 3375 0.02 7 -1.94 1.05 0.47
500120 Diamines&Chm X 10.00 149.25 148.00 150.95 146.25 149.15 -0.07 8319 12.36 74 11.55 215.95 80.15
522163 Diamond Powe Z 10.00 1.36 1.40 1.42 1.40 1.42 4.41 966 0.01 8 -0.09 21.10 1.20
530959 Diana Tea Co X 5.00 15.60 15.10 16.55 15.10 16.25 4.17 6123 0.98 49 -108.33 26.70 13.00
539979 Digjam B 10.00 4.63 4.69 4.70 4.57 4.58 -1.08 34195 1.58 18 -1.07 14.75 4.01
542155 Diksha Green M 10.00 78.30 81.80 81.80 81.80 81.80 4.47 4000 3.27 1 146.07 83.00 31.00
506414 DIL X 5.00 1001.05 1000.05 1003.00 960.00 987.95 -1.31 1717 16.84 92 10.78 1125.00 598.61
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540789 Diligent Med T 1.00 5.57 5.80 5.80 5.60 5.70 2.33 4889 0.28 15 -0.92 10.50 3.20
540047 Dilip Build. A1 10.00 378.35 376.45 383.25 376.45 378.55 0.05 8714 33.05 340 26.32 1248.35 365.40
526927 Dion Global X 10.00 6.64 6.64 6.64 6.64 6.64 0.00 121 0.01 3 -0.05 44.55 5.50
500068 Disa India X 10.00 5606.00 5426.00 5598.00 5426.00 5598.00 -0.14 39 2.16 6 31.56 6900.00 5000.00
532839 Dish TV A1 1.00 33.65 33.65 35.65 33.50 34.75 3.27 562372 196.45 1536 579.17 81.70 32.45
540701 Dishman Carb B 2.00 227.00 226.85 230.50 222.00 223.65 -1.48 4640 10.49 318 20.42 396.55 202.60
532488 Divi's Lab A1 2.00 1508.85 1511.45 1517.75 1494.30 1497.90 -0.73 19597 295.37 671 34.57 1577.00 978.50
538432 Divinus Fab. XT 10.00 19.60 18.75 18.75 18.75 18.75 -4.34 2 0.00 1 937.50 144.00 18.75
526315 Divya.Granit XT 10.00 103.80 108.70 108.95 99.10 101.00 -2.70 6533 6.84 41 12.02 117.75 62.70
540699 Dixon Tech B 10.00 2164.15 2179.95 2184.00 2158.15 2168.20 0.19 359 7.80 126 41.96 4175.45 1894.00
532868 DLF A1 2.00 180.30 180.30 182.15 176.00 177.25 -1.69 172694 308.83 1163 6.48 265.50 141.20
505526 Dolat Inv. X 1.00 88.90 88.70 88.70 84.50 84.50 -4.95 362468 309.04 1200 36.11 92.25 10.65
542013 Dolfin Rubbr MT 10.00 66.75 70.05 70.05 70.05 70.05 4.94 4000 2.80 1 39.35 70.05 26.00
541403 Dollar Inds. B 2.00 297.15 287.00 292.00 287.00 290.10 -2.37 42 0.12 4 23.51 380.00 248.00
526504 Dolphin Medi XT 10.00 0.65 0.65 0.65 0.65 0.65 0.00 97 0.00 1 -3.82 1.82 0.65
522261 Dolphin Off. B 10.00 50.75 50.95 51.40 50.00 50.60 -0.30 12319 6.26 154 6.45 135.00 43.15
512519 Donear Inds. B 2.00 42.30 42.45 43.95 41.95 43.05 1.77 49961 21.49 343 15.65 74.25 30.00
533176 DQ Entertain B 10.00 7.50 7.80 7.80 7.79 7.79 3.87 54 0.00 3 -3.78 18.60 5.11
526783 Dr.Agar.Eye XT 10.00 380.00 399.00 399.00 380.00 380.00 0.00 80 0.31 2 25.33 850.10 354.00
539524 Dr.Lal PathL A1 10.00 1043.30 1048.00 1048.00 1010.00 1018.35 -2.39 1273 13.08 199 46.50 1120.00 800.00
500124 Dr.Reddy's A1 5.00 2598.95 2602.30 2639.00 2585.00 2601.85 0.11 29760 780.00 1412 27.53 2745.00 1888.00
540144 DRA Consult. M 10.00 14.00 13.85 13.85 13.70 13.70 -2.14 7500 1.04 3 7.17 39.54 12.00
523618 Dredging Cor B 10.00 421.80 424.05 430.15 416.00 418.15 -0.87 37246 157.16 1175 -14.33 789.95 286.60
540800 DSP ACE1-D B 10.00 8.03 8.03 8.82 8.00 8.82 9.84 5010 0.40 4 -- 9.95 7.00
540799 DSP ACE1-G B 10.00 8.41 8.55 8.75 8.55 8.62 2.50 9934 0.86 4 -- 10.80 7.75
541097 DSP Liq.ETF B 10.00 1000.01 999.99 1000.01 999.99 1000.01 0.00 9917 99.17 6 -- 1000.01 999.99
504908 Ducan Engg X 10.00 80.10 78.45 78.45 76.55 78.00 -2.62 20 0.02 3 18.14 106.00 60.20
534674 Ducon Infra B 1.00 11.61 11.50 11.91 11.00 11.14 -4.05 49042 5.58 132 21.84 49.50 11.00
531471 Duke Offshor X 10.00 25.15 23.65 25.45 23.55 23.70 -5.77 134 0.03 6 51.52 54.00 14.52
526355 Duro Pack XT 10.00 13.60 13.60 14.28 13.60 14.28 5.00 1748 0.24 10 9.27 27.30 12.95
516003 Duroply Inds X 10.00 88.90 94.95 97.75 91.15 97.35 9.51 2142 2.06 36 -26.53 168.00 71.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517437 Dutron Poly. XT 10.00 125.05 131.30 131.30 131.30 131.30 5.00 238 0.31 2 33.24 211.00 98.05
532610 Dwarikesh Su B 1.00 24.25 24.00 24.90 24.00 24.05 -0.82 42499 10.29 239 8.91 44.20 14.05
532365 Dynacons Sys B 10.00 34.55 33.10 34.00 32.95 33.80 -2.17 7863 2.63 51 8.45 52.00 27.30
505242 Dynamat.Tech B 10.00 1527.50 1495.00 1495.00 1450.00 1454.20 -4.80 364 5.42 17 36.78 2153.85 1306.00
524818 Dynamic Ind. X 10.00 97.55 97.00 102.90 97.00 99.40 1.90 5487 5.49 83 6.78 142.00 70.25
517238 Dynavision XT 10.00 66.25 62.95 62.95 62.95 62.95 -4.98 100 0.06 2 5.12 85.00 49.90
532707 Dynemic Prod B 10.00 121.45 124.95 124.95 119.10 120.95 -0.41 2225 2.73 41 7.75 226.95 117.30