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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 13.11 13.97 13.97 12.69 13.03 -0.61 2075 0.27 42 -31.78 22.50 12.00
533146 D-Link B 2.00 79.55 80.20 82.00 78.80 79.75 0.25 3130 2.52 127 8.49 124.80 51.00
500096 Dabur (I) A1 1.00 448.00 445.95 469.25 440.55 466.60 4.15 146828 668.18 3508 57.04 525.30 376.95
526821 Dai-Ichi Kar X 10.00 191.70 193.65 195.80 185.25 191.25 -0.23 626 1.19 40 -8.57 361.00 155.75
530825 Daikaffil Ch X 10.00 20.85 19.15 21.00 19.15 21.00 0.72 3022 0.63 13 5.28 37.95 15.05
501148 Dalal St Inv XT 10.00 217.00 221.30 221.30 212.70 212.70 -1.98 342 0.74 35 2.37 358.95 152.00
500097 Dalmia B.Sug B 2.00 67.15 67.00 68.75 65.00 67.05 -0.15 4479 3.02 65 3.11 134.25 40.30
542216 Dalmia Bhart A1 2.00 560.75 560.80 577.00 552.65 554.70 -1.08 17476 98.51 2210 25.12 1198.50 406.00
532329 Danlaw Tech. X 10.00 40.25 40.50 48.25 39.60 46.75 16.15 4253 1.96 42 -5.88 103.30 22.70
540361 Danube Indus XT 10.00 3.13 3.13 3.13 3.07 3.07 -1.92 173 0.01 2 11.81 11.50 3.01
539770 Darjeel.Rope X 10.00 4.01 3.93 3.93 3.93 3.93 -2.00 1853 0.07 14 3.33 109.80 3.93
532528 Datamatics B 5.00 47.60 47.60 47.85 46.55 47.45 -0.32 1158 0.55 90 4.38 108.60 28.10
533151 DB Corp. A1 10.00 60.15 60.95 63.85 60.95 62.70 4.24 10695 6.73 483 3.59 202.40 59.00
533160 DB Realty B 10.00 6.66 6.33 6.97 6.33 6.51 -2.25 104443 6.75 194 -0.75 16.41 3.61
532772 DCB Bank A1 10.00 62.30 62.35 63.45 60.70 61.95 -0.56 115788 72.06 1160 5.69 244.60 58.10
502820 DCM B 10.00 17.20 17.50 17.90 16.35 17.85 3.78 13622 2.23 42 -1.59 45.00 13.01
542729 DCM Nouvelle B 10.00 22.05 23.05 23.05 20.35 22.40 1.59 14668 3.03 21 8.52 52.20 20.35
523369 DCM Shr.Ind X 10.00 106.35 108.10 108.85 106.05 107.05 0.66 27465 29.42 166 2.34 203.65 83.95
523367 DCM Shriram A1 2.00 284.05 279.75 290.00 277.00 278.90 -1.81 8610 24.21 633 5.48 590.00 175.80
500117 DCW B 2.00 10.37 10.46 10.46 10.15 10.20 -1.64 27798 2.85 86 18.55 20.70 6.97
590031 De Nora (I) B 10.00 170.20 171.00 173.00 169.80 172.65 1.44 254 0.44 9 45.20 265.00 112.20
502137 Deccan Cem. B 5.00 243.95 245.90 249.95 240.00 242.30 -0.68 769 1.86 75 4.67 433.00 146.60
512068 Deccan Gold XT 1.00 15.45 15.65 16.00 15.00 15.45 0.00 26811 4.17 121 -53.28 30.70 10.80
542248 Deccan Healt M 10.00 21.80 21.40 22.10 21.40 22.10 1.38 3600 0.79 3 -- 104.75 19.05
524752 Decipher Lab X 10.00 20.20 21.15 21.20 20.10 20.10 -0.50 747 0.16 4 40.20 34.15 16.20
532760 Deep Indust. B 10.00 66.70 70.00 70.00 63.65 65.30 -2.10 2969 1.93 32 3.39 176.00 42.75
541778 Deep Polymer M 10.00 89.00 72.00 72.00 72.00 72.00 -19.10 1500 1.08 1 39.78 89.00 52.00
500645 Deepak Fert. A1 10.00 104.30 104.40 105.25 101.80 102.50 -1.73 59583 61.75 1376 13.19 153.70 57.00
506401 Deepak Nitr. A1 2.00 505.90 510.00 510.00 491.00 499.40 -1.28 72576 361.87 6567 11.15 570.00 256.95
532848 Delta Corp A1 1.00 86.30 90.60 90.60 82.20 85.10 -1.39 428413 371.76 4309 12.42 224.75 54.00
504286 Delta Mfg. B 10.00 18.75 18.75 18.75 18.65 18.65 -0.53 250 0.05 2 -1.69 70.00 17.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504240 Delton Cable X 10.00 24.50 24.45 24.50 24.05 24.15 -1.43 884 0.21 10 0.53 50.65 12.40
533137 Den Networks B 10.00 49.75 51.05 51.80 49.90 51.45 3.42 5167 2.64 65 35.00 98.00 25.85
537536 Denis Chem L X 10.00 31.25 32.80 32.80 32.00 32.80 4.96 130 0.04 5 7.92 68.95 17.10
511072 Dewan H.Fin. A1 10.00 11.46 11.00 11.92 11.00 11.76 2.62 184018 21.46 357 -0.05 118.40 8.40
519588 DFM Foods B 2.00 204.50 203.50 214.00 203.50 211.45 3.40 820 1.71 100 29.78 333.90 150.00
538715 Dhabriya Pol B 10.00 25.70 27.00 27.00 24.90 25.00 -2.72 943 0.24 18 5.62 64.00 24.05
500119 Dhampur Sugr B 10.00 101.00 99.10 101.55 98.60 99.65 -1.34 8487 8.48 234 3.01 246.00 65.80
531198 Dhanada Corp XT 1.00 3.36 3.36 3.42 3.36 3.42 1.79 2660 0.09 13 -5.10 3.42 0.80
532180 Dhanlaxmi Bk B 10.00 10.23 10.12 10.32 9.93 10.02 -2.05 21366 2.15 82 2.79 19.65 7.42
507717 Dhanuka Agri B 2.00 571.15 563.00 582.90 559.00 576.35 0.91 2767 15.81 546 21.25 595.90 261.00
506405 Dharamsi Mor X 10.00 69.60 68.10 71.00 68.00 70.65 1.51 1553 1.09 29 5.60 195.40 52.05
511451 Dharani Fin. X 10.00 4.69 4.46 4.64 4.46 4.64 -1.07 1215 0.05 4 14.50 4.70 1.36
507442 Dharani Sug T 10.00 5.43 5.16 5.16 5.16 5.16 -4.97 156 0.01 4 -0.16 13.58 4.55
531306 DHP India X 10.00 313.75 313.75 320.00 313.75 316.60 0.91 79 0.25 14 9.70 620.00 221.05
533336 Dhunseri Inv B 10.00 166.65 164.45 166.10 164.45 165.00 -0.99 46 0.08 11 6.66 298.85 108.00
523736 Dhunseri Ven B 10.00 51.35 49.95 51.25 49.95 51.25 -0.19 56 0.03 3 -4.41 96.30 42.55
500120 Diamines&Chm X 10.00 192.65 194.00 202.00 193.25 196.50 2.00 23910 46.98 373 9.61 245.00 100.10
522163 Diamond Powe Z 10.00 0.50 0.50 0.50 0.50 0.50 0.00 1 0.00 1 -0.03 1.07 0.42
530959 Diana Tea Co X 5.00 8.42 8.49 8.76 8.11 8.37 -0.59 7282 0.61 50 22.62 12.80 5.13
500089 DIC India B 10.00 302.40 302.40 310.00 302.40 308.25 1.93 243 0.75 36 15.34 450.00 242.00
517214 Digispice Tc B 3.00 7.41 7.78 7.78 7.45 7.74 4.45 19171 1.47 80 51.60 9.95 3.30
539979 Digjam Z 10.00 1.63 1.69 1.71 1.69 1.71 4.91 49546 0.85 26 -0.37 3.44 0.77
540047 Dilip Build. A1 10.00 256.70 258.00 273.00 256.10 259.65 1.15 27072 71.85 2060 11.83 607.80 193.40
500068 Disa India X 10.00 3579.00 3562.00 3562.00 3505.75 3547.00 -0.89 350 12.43 39 14.44 6497.00 2700.00
532839 Dish TV A1 1.00 4.46 4.40 4.48 4.24 4.28 -4.04 934651 40.49 778 -0.51 34.80 3.93
540701 Dishman Carb A1 2.00 67.55 67.80 69.00 64.20 64.50 -4.52 24743 16.34 247 5.65 258.14 46.45
532488 Divi's Lab A1 2.00 2283.45 2299.00 2409.35 2265.05 2395.75 4.92 23030 542.84 2022 49.67 2473.65 1466.95
538432 Divinus Fab. XT 10.00 37.70 39.30 39.30 39.30 39.30 4.24 1 0.00 1 218.33 40.60 22.90
540699 Dixon Tech A1 10.00 4624.35 4658.00 4950.00 4601.40 4880.75 5.54 3978 189.96 1271 51.59 4950.00 1830.90
543193 DJ Mediaprin M 10.00 52.25 49.65 49.65 49.65 49.65 -4.98 6000 2.98 1 22.67 68.85 19.95
532868 DLF A1 2.00 144.10 144.00 152.80 140.25 150.85 4.68 814022 1197.12 6130 21.83 266.65 114.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505526 Dolat Inv. B 1.00 39.95 38.90 41.80 38.90 40.55 1.50 4263 1.73 159 11.14 84.00 27.45
541403 Dollar Inds. B 2.00 112.05 112.95 115.35 112.40 112.55 0.45 2401 2.72 123 9.29 280.95 94.00
526504 Dolphin Medi XT 10.00 0.89 0.89 0.89 0.89 0.89 0.00 5754 0.05 20 -1.39 1.18 0.39
512519 Donear Inds. B 2.00 23.65 24.05 25.00 23.60 24.00 1.48 3854 0.95 42 10.08 41.10 18.30
533176 DQ Entertain B 10.00 1.10 1.14 1.14 1.05 1.05 -4.55 25605 0.27 18 -0.10 5.60 0.65
541299 Dr. Lalchand M 10.00 11.32 10.80 10.80 10.80 10.80 -4.59 4000 0.43 1 19.64 21.75 6.75
526783 Dr.Agar.Eye X 10.00 205.25 223.95 223.95 205.60 218.00 6.21 208 0.44 21 7.49 341.65 169.20
539524 Dr.Lal PathL A1 10.00 1554.40 1540.00 1553.35 1517.00 1531.30 -1.49 4864 74.40 818 56.48 1845.90 1025.00
500124 Dr.Reddy's A1 5.00 3888.65 3885.00 4088.70 3872.15 4073.80 4.76 53493 2150.27 5137 33.41 4099.90 2352.00
523618 Dredging Cor B 10.00 223.35 219.95 231.50 219.95 224.95 0.72 13485 30.58 895 5.21 444.45 121.80
540799 DSP ACE1-G B 10.00 8.41 8.90 9.00 8.90 9.00 7.02 4301 0.38 4 -- 10.20 7.73
541097 DSP Liq.ETF B 10.00 999.99 1000.01 1000.01 999.99 1000.01 0.00 8118 81.18 414 -- 1000.01 999.00
504908 Ducan Engg X 10.00 94.00 90.00 95.00 90.00 95.00 1.06 13 0.01 4 6.62 137.00 67.00
534674 Ducon Infra B 1.00 3.60 3.78 3.78 3.78 3.78 5.00 40828 1.54 26 47.25 19.75 2.30
531471 Duke Offshor X 10.00 5.24 5.24 5.25 5.24 5.25 0.19 33 0.00 4 -1.76 21.95 3.90
526355 Duro Pack XT 10.00 10.45 10.40 10.40 10.40 10.40 -0.48 100 0.01 2 5.71 17.32 9.21
516003 Duroply Inds X 10.00 26.75 26.00 27.25 26.00 26.80 0.19 3214 0.86 19 17.07 85.50 20.00
517437 Dutron Poly. XT 10.00 141.00 145.00 145.00 134.00 134.00 -4.96 258 0.37 7 41.49 157.00 82.25
532610 Dwarikesh Su B 1.00 18.05 17.80 18.00 17.65 17.75 -1.66 42089 7.51 131 5.43 42.05 13.30
532365 Dynacons Sys B 10.00 16.75 16.05 16.25 16.05 16.25 -2.99 364 0.06 7 2.58 37.45 12.65
505242 Dynamat.Tech B 10.00 500.05 495.00 508.00 495.00 508.00 1.59 30 0.15 5 10.45 1517.00 424.05
540795 Dynamic Cabl M 10.00 20.10 21.90 21.90 21.90 21.90 8.96 3000 0.66 1 6.08 42.75 16.35
524818 Dynamic Ind. X 10.00 39.10 39.15 44.65 39.15 44.65 14.19 11 0.00 3 5.83 84.00 27.50
532707 Dynemic Prod B 10.00 110.10 109.65 115.00 109.00 111.85 1.59 4229 4.73 183 5.83 179.65 84.25