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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 16.95 17.60 17.60 17.60 17.60 3.83 20 0.00 1 6.52 28.00 11.30
533146 D-Link B 2.00 88.80 90.15 91.35 87.75 90.45 1.86 1930 1.72 74 10.70 107.65 62.15
500096 Dabur (I) A1 1.00 431.45 431.95 431.95 427.10 428.15 -0.76 32081 137.64 1114 51.28 490.70 357.10
526821 Dai-Ichi Kar X 10.00 211.25 201.25 222.80 201.25 217.25 2.84 4768 10.32 38 -9.52 314.45 158.00
530825 Daikaffil Ch X 10.00 21.75 20.80 22.75 20.80 22.00 1.15 1002 0.22 17 5.53 81.80 20.80
501148 Dalal St Inv XT 10.00 173.00 169.55 176.45 169.55 169.55 -1.99 77 0.13 8 2.42 711.00 166.20
500097 Dalmia B.Sug B 2.00 80.65 78.00 82.40 78.00 80.85 0.25 24790 20.03 311 3.58 136.00 59.00
542216 Dalmia Bhart B 2.00 990.75 974.20 1006.50 964.35 993.40 0.27 545 5.35 166 47.10 1220.00 900.00
521220 Damodar Inds B 5.00 30.75 32.95 32.95 28.20 29.70 -3.41 162 0.05 10 7.90 57.47 27.05
532329 Danlaw Tech. X 10.00 80.95 80.90 80.90 72.50 72.60 -10.32 675 0.49 13 -24.53 185.60 58.00
540361 Danube Indus XT 10.00 7.03 6.72 7.30 6.72 6.72 -4.41 1163 0.08 5 25.85 9.35 3.52
539770 Darjeel.Rope X 10.00 91.05 92.20 93.90 91.00 93.35 2.53 55441 51.69 91 49.92 112.40 52.15
539884 Darshan Orna B 10.00 37.30 37.45 40.00 37.15 38.15 2.28 2602 0.97 15 211.94 111.60 25.00
532528 Datamatics B 5.00 75.25 75.80 76.60 73.10 74.45 -1.06 10000 7.51 172 5.74 154.40 69.55
533151 DB Corp. A1 10.00 156.10 154.00 158.00 154.00 156.35 0.16 2923 4.52 79 10.13 252.90 144.00
533160 DB Realty B 10.00 7.36 7.36 7.72 7.03 7.25 -1.49 35600 2.67 192 -7.11 34.54 7.03
532772 DCB Bank A1 10.00 195.95 195.90 206.90 194.25 205.55 4.90 110377 223.73 1542 18.91 244.60 139.50
502820 DCM B 10.00 21.25 21.25 21.25 21.25 21.25 0.00 50 0.01 1 -3.99 51.05 17.80
511611 DCM Financia B 10.00 0.72 0.73 0.73 0.73 0.73 1.39 100 0.00 1 -0.38 2.85 0.72
542729 DCM Nouvelle B 10.00 31.00 28.10 31.65 25.05 30.30 -2.26 121 0.04 12 -- 52.20 23.55
523369 DCM Shr.Ind X 10.00 152.95 163.00 163.00 145.00 150.55 -1.57 3157 4.77 79 3.91 239.00 141.15
523367 DCM Shriram A1 2.00 399.40 400.00 425.90 400.00 407.40 2.00 21422 89.08 2037 7.13 637.00 285.05
500117 DCW B 2.00 14.90 15.10 15.45 15.10 15.30 2.68 8267 1.27 33 54.64 29.15 13.15
590031 De Nora (I) B 10.00 230.95 230.00 230.00 226.00 226.40 -1.97 363 0.83 27 503.11 330.00 212.00
502137 Deccan Cem. B 5.00 372.90 370.00 371.40 364.95 364.95 -2.13 194 0.71 28 8.80 486.60 326.20
512068 Deccan Gold X 1.00 22.10 22.30 22.90 21.80 22.80 3.17 61977 13.89 136 -91.20 41.55 20.10
542248 Deccan Healt M 10.00 61.35 57.20 61.40 55.35 56.60 -7.74 16800 9.67 14 -- 141.80 46.00
532760 Deep Indust. B 10.00 108.65 108.40 108.85 105.00 106.00 -2.44 1672 1.79 61 5.84 176.00 84.00
500645 Deepak Fert. A1 10.00 86.50 86.50 86.50 83.90 84.50 -2.31 9417 7.98 428 10.55 266.00 80.00
506401 Deepak Nitr. A1 2.00 268.15 263.00 274.00 263.00 271.00 1.06 21895 59.32 645 16.53 337.55 204.60
514030 Deepak Spinn X 10.00 79.10 79.10 80.00 79.05 79.50 0.51 1420 1.13 10 4.90 104.00 72.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539455 Deepti Alloy XT 10.00 24.25 24.20 24.35 24.05 24.35 0.41 10303 2.48 30 -152.19 31.00 20.00
532848 Delta Corp A1 1.00 164.10 162.35 163.35 156.35 157.55 -3.99 48002 76.43 700 21.58 282.10 116.05
504240 Delton Cable X 10.00 14.90 15.60 15.64 15.60 15.64 4.97 565 0.09 6 0.27 26.00 12.01
533137 Den Networks B 10.00 68.55 68.50 68.50 65.25 65.65 -4.23 2315 1.54 54 -13.34 80.30 45.55
537536 Denis Chem L X 10.00 42.00 43.00 43.00 42.00 43.00 2.38 140 0.06 5 9.73 89.25 33.05
539197 Devhari Exp. XT 1.00 3.83 4.01 4.01 3.80 3.80 -0.78 181 0.01 4 126.67 9.22 2.60
511072 Dewan H.Fin. A1 10.00 46.90 46.30 46.80 44.75 45.90 -2.13 1370084 628.22 5049 0.96 690.00 40.85
519588 DFM Foods B 2.00 257.15 263.00 270.00 263.00 266.40 3.60 3827 10.25 114 37.73 299.00 176.55
538715 Dhabriya Pol X 10.00 36.75 33.05 37.95 33.05 37.75 2.72 958 0.33 10 7.34 110.00 31.60
500119 Dhampur Sugr B 10.00 148.60 144.60 160.00 144.50 156.50 5.32 121938 186.86 1643 3.75 252.20 82.55
531923 Dhampure Sp. X 10.00 14.60 15.33 15.33 15.32 15.32 4.93 300 0.05 5 34.82 21.30 8.56
521216 Dhan.Roto Sp X 10.00 18.40 19.25 19.25 19.25 19.25 4.62 86 0.02 2 2.78 45.15 16.80
531198 Dhanada Corp XT 1.00 1.60 1.68 1.68 1.52 1.52 -5.00 21 0.00 2 -2.27 7.35 1.50
532180 Dhanlaxmi Bk B 10.00 13.47 13.40 13.55 13.35 13.54 0.52 5387 0.73 27 4.48 21.25 10.80
521151 Dhanlxmi Fab X 10.00 19.00 19.95 19.95 19.95 19.95 5.00 59 0.01 3 2.94 37.50 18.05
507717 Dhanuka Agri B 2.00 318.25 316.50 329.90 316.15 325.95 2.42 971 3.12 97 13.97 570.00 316.15
540268 Dhanvarsha F X 10.00 54.00 54.00 54.50 52.50 54.00 0.00 61521 32.60 25 18.62 94.35 39.00
506405 Dharamsi Mor X 10.00 132.10 129.10 135.00 129.10 133.70 1.21 3822 5.06 61 8.36 209.90 118.00
531306 DHP India X 10.00 502.75 502.75 502.75 480.00 489.05 -2.73 3238 15.81 102 11.28 620.00 445.00
541302 Dhruv Consul M 10.00 24.15 24.50 26.00 23.00 23.00 -4.76 18000 4.54 9 10.70 52.15 20.05
533336 Dhunseri Inv B 10.00 205.55 209.00 214.00 209.00 214.00 4.11 2 0.00 2 10.98 355.65 182.20
538902 Dhunseri Tea B 10.00 167.30 169.95 169.95 161.00 168.00 0.42 71 0.12 6 42.00 315.00 161.00
523736 Dhunseri Ven B 10.00 76.90 76.00 76.00 73.00 73.45 -4.49 4186 3.09 91 5.06 125.00 73.00
508860 Diamant Infr X 2.00 0.32 0.31 0.31 0.31 0.31 -3.13 300 0.00 1 -1.00 0.98 0.31
500120 Diamines&Chm X 10.00 120.85 117.00 125.25 112.20 122.70 1.53 3400 4.13 70 9.24 215.95 77.80
522163 Diamond Powe Z 10.00 0.66 0.63 0.63 0.63 0.63 -4.55 731 0.00 6 -0.04 4.47 0.63
530959 Diana Tea Co X 5.00 8.71 8.65 8.99 8.31 8.91 2.30 578 0.05 11 -12.04 22.95 7.50
500089 DIC India B 10.00 306.70 318.00 318.00 318.00 318.00 3.68 5 0.02 1 27.13 480.00 294.10
542685 Digicontent B 2.00 8.00 7.25 8.70 7.25 8.17 2.13 933 0.07 6 -4.04 16.00 6.90
539979 Digjam B 10.00 1.17 1.22 1.22 1.22 1.22 4.27 30429 0.37 22 -0.26 7.50 0.93
506414 DIL X 5.00 764.50 791.00 884.90 774.90 875.55 14.53 29583 246.71 695 7.43 1125.00 600.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540789 Diligent Med T 1.00 0.41 0.41 0.41 0.41 0.41 0.00 978 0.00 4 -0.09 7.23 0.40
540047 Dilip Build. A1 10.00 400.25 397.05 400.80 392.40 394.45 -1.45 11661 46.19 553 27.43 869.00 311.55
526927 Dion Global X 10.00 2.62 2.74 2.75 2.74 2.74 4.58 251 0.01 3 -0.02 18.00 2.38
500068 Disa India X 10.00 5026.00 5200.00 5225.00 5026.00 5063.30 0.74 10 0.51 4 21.96 6500.00 4700.00
532839 Dish TV A1 1.00 24.55 24.30 24.70 23.55 24.30 -1.02 1269084 304.65 1474 -3.72 73.15 19.25
540701 Dishman Carb A1 2.00 186.20 186.00 186.00 173.35 178.25 -4.27 18271 32.54 937 13.68 314.65 173.35
532488 Divi's Lab A1 2.00 1530.10 1530.10 1530.10 1491.10 1506.50 -1.54 12793 192.59 972 29.98 1769.00 1151.10
538432 Divinus Fab. XT 10.00 24.90 25.10 25.10 25.10 25.10 0.80 500 0.13 1 278.89 124.00 15.55
526315 Divya.Granit X 10.00 62.00 59.25 63.00 58.90 59.60 -3.87 3116 1.85 9 16.65 117.75 58.00
540699 Dixon Tech B 10.00 2350.05 2354.75 2400.55 2291.00 2360.60 0.45 2210 52.10 522 36.06 3069.90 1830.90
532868 DLF A1 2.00 174.80 178.95 179.60 172.70 177.70 1.66 364935 644.95 3001 28.16 223.40 141.20
505526 Dolat Inv. X 1.00 38.50 38.50 39.30 37.60 38.10 -1.04 24658 9.45 119 12.53 92.25 23.55
542013 Dolfin Rubbr M 10.00 36.70 36.60 36.60 36.60 36.60 -0.27 12000 4.39 4 20.56 85.10 26.00
541403 Dollar Inds. B 2.00 215.00 215.85 216.00 215.85 216.00 0.47 23 0.05 3 16.48 349.90 178.45
522261 Dolphin Off. B 10.00 20.05 20.45 20.65 19.65 19.90 -0.75 9059 1.83 111 2.54 65.75 19.65
512519 Donear Inds. B 2.00 27.60 26.35 27.50 25.80 27.20 -1.45 19668 5.25 66 9.93 48.70 21.50
533176 DQ Entertain B 10.00 3.19 3.34 3.34 3.04 3.04 -4.70 5574 0.17 16 -0.30 10.18 3.04
541299 Dr. Lalchand M 10.00 13.85 14.25 14.25 14.25 14.25 2.89 4000 0.57 1 25.91 31.00 13.75
539524 Dr.Lal PathL A1 10.00 1115.50 1122.15 1200.70 1114.00 1177.35 5.54 7890 91.19 852 46.94 1200.70 817.00
500124 Dr.Reddy's A1 5.00 2511.20 2511.00 2528.90 2466.00 2492.80 -0.73 33113 822.67 2185 19.26 2965.20 2065.30
523618 Dredging Cor B 10.00 311.95 312.90 341.70 307.40 333.15 6.80 43165 142.89 1728 21.92 525.00 286.60
540799 DSP ACE1-G B 10.00 8.42 8.70 8.70 8.70 8.70 3.33 2000 0.17 2 -- 10.44 7.73
541084 DSP ACE2-G B 10.00 8.24 7.99 8.60 7.99 8.33 1.09 500 0.04 2 -- 9.05 7.50
541097 DSP Liq.ETF B 10.00 1000.01 999.99 999.99 999.99 999.99 0.00 201 2.01 2 -- 1000.01 999.00
504908 Ducan Engg X 10.00 105.00 99.75 108.85 99.75 108.85 3.67 3085 3.08 11 11.99 111.85 68.80
534674 Ducon Infra B 1.00 6.08 5.95 6.30 5.71 5.87 -3.45 24880 1.48 40 15.45 21.80 5.32
531471 Duke Offshor X 10.00 10.27 10.59 10.88 10.20 10.88 5.94 1270 0.14 7 16.74 35.00 10.00
516003 Duroply Inds X 10.00 55.25 56.00 56.00 52.50 53.00 -4.07 1610 0.85 8 24.42 128.50 51.00
517437 Dutron Poly. XT 10.00 138.05 140.00 144.80 132.05 143.70 4.09 1274 1.82 17 49.55 211.00 107.90
532610 Dwarikesh Su B 1.00 23.30 22.90 24.25 22.00 23.00 -1.29 66953 15.53 247 5.13 34.35 17.50
538608 Dwitiya Trad Z 2.00 4.85 5.09 5.09 4.61 4.61 -4.95 36667 1.80 22 -115.25 66.90 4.36
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532365 Dynacons Sys B 10.00 28.25 27.90 29.70 27.60 28.00 -0.88 1851 0.52 14 4.96 44.85 25.05
505242 Dynamat.Tech B 10.00 1244.40 1229.00 1229.00 1228.95 1228.95 -1.24 13 0.16 2 26.77 1872.00 1200.00
524818 Dynamic Ind. X 10.00 61.10 60.30 60.30 54.10 54.30 -11.13 3212 1.80 65 4.99 142.00 54.10
532707 Dynemic Prod B 10.00 123.95 124.35 124.85 122.75 124.35 0.32 704 0.87 41 7.03 177.45 96.05