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
E Companies Traded as on 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. T 10.00 5.90 5.61 6.15 5.61 5.61 -4.92 2455 0.14 12 -0.37 14.00 3.76
507917 East Buildte P 10.00 9.32 9.78 9.78 9.78 9.78 4.94 500 0.05 4 -22.74 9.78 7.32
590022 Eastern Silk T 2.00 2.37 2.37 2.37 2.26 2.26 -4.64 16010 0.37 10 0.85 4.58 1.43
531346 Eastern Tred X 10.00 47.85 44.50 47.90 44.50 47.90 0.10 226 0.11 5 -33.03 100.00 35.00
532751 Easun Reyrol B 2.00 7.07 7.00 7.42 7.00 7.20 1.84 7800 0.56 16 -1.29 24.90 4.91
532927 eClerx Serv. A1 10.00 1134.35 1157.70 1179.00 1153.00 1156.65 1.97 20776 241.60 1408 19.17 1390.00 958.00
530643 Eco Recycle. XT 10.00 43.80 44.00 45.95 44.00 44.40 1.37 125 0.06 2 -9.25 62.50 29.25
538708 Econo Trade X 10.00 8.61 8.78 8.78 8.78 8.78 1.97 2200 0.19 4 125.43 19.90 5.88
526703 Ecoplast X 10.00 105.55 116.30 116.30 102.00 113.05 7.11 402 0.46 14 17.13 179.00 95.00
540063 ECS Biztech XT 10.00 3.10 3.10 3.20 3.10 3.10 0.00 2971 0.09 9 -0.68 8.44 2.43
532922 Edel.Finl.Se A1 1.00 196.55 198.40 198.40 194.00 195.95 -0.31 209032 409.72 2929 18.08 342.00 116.15
532696 Educomp Solu Z 2.00 2.50 2.50 2.54 2.38 2.38 -4.80 16635 0.40 41 -0.07 5.01 1.75
535694 eDynamics So X 10.00 0.36 0.37 0.37 0.37 0.37 2.78 98375 0.36 20 -7.40 2.45 0.32
505200 Eicher Motor A1 10.00 21331.30 21499.00 21669.55 21331.20 21445.20 0.53 2775 596.72 936 27.60 32209.50 18780.00
500125 EID Parry A1 1.00 207.80 210.00 212.80 208.65 210.55 1.32 19592 41.28 432 554.08 290.20 177.00
500840 EIH A1 2.00 189.95 189.00 192.10 188.30 189.30 -0.34 277402 529.80 860 69.09 214.95 137.60
523127 EIH Asso.Hot B 10.00 386.05 386.10 398.00 377.50 378.75 -1.89 310 1.19 22 32.85 690.00 290.00
523708 Eimco Elecon B 10.00 388.00 380.00 385.00 380.00 385.00 -0.77 51 0.19 2 9.24 497.00 308.00
538653 Ejecta Mktg. X 10.00 2.55 2.50 2.50 2.50 2.50 -1.96 284 0.01 7 250.00 39.25 2.50
513452 Elango Indus XT 10.00 3.87 4.00 4.00 3.68 3.68 -4.91 600 0.02 2 -5.84 4.00 2.58
500123 Elantas Beck B 10.00 2229.90 2230.00 2295.50 2205.05 2265.20 1.58 35935 805.14 69 27.30 2455.00 1725.25
523329 Eldeco Hous. X 10.00 1551.10 1512.05 1526.05 1512.05 1525.10 -1.68 361 5.51 13 11.32 2248.00 925.00
505700 Elecon Engg. B 2.00 66.05 67.15 69.10 66.10 66.60 0.83 25390 17.23 267 6.59 88.70 48.45
500128 Electros.Cst B 1.00 20.00 20.15 21.00 20.10 20.40 2.00 43368 8.94 115 -1.31 34.70 16.14
526608 Electrotherm B 10.00 191.05 191.65 194.40 180.65 181.75 -4.87 2384 4.42 152 2.10 217.00 106.05
526705 Elegant Marb X 10.00 118.00 118.00 118.00 118.00 118.00 0.00 53 0.06 3 10.91 202.00 107.40
522074 Elgi Equip A1 1.00 240.60 237.75 243.75 237.75 240.25 -0.15 268 0.64 17 40.31 315.00 218.50
531278 Elixir Capit X 10.00 37.70 37.90 37.90 34.20 37.30 -1.06 23 0.01 11 -9.56 54.70 28.20
517477 Elnet Tech. X 10.00 97.50 95.00 97.50 92.50 92.50 -5.13 168 0.16 8 4.87 163.75 85.00
504000 Elpro Inter X 1.00 47.85 48.85 49.25 47.75 48.15 0.63 36933 18.09 25 8.71 69.80 41.10
531162 Emami A1 1.00 397.50 398.05 402.00 394.00 397.45 -0.01 6307 25.09 443 58.71 602.00 338.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533208 Emami Paper B 2.00 160.45 167.80 169.15 160.10 161.95 0.93 2549 4.19 41 22.31 288.00 117.30
533218 Emami Realty B 2.00 126.00 127.00 127.00 123.15 124.90 -0.87 3860 4.88 51 -101.54 324.00 99.00
504008 Emco T 2.00 3.62 3.65 3.80 3.65 3.75 3.59 9561 0.36 25 -0.16 15.40 2.70
538882 Emerald Leas X 10.00 14.10 13.40 13.40 13.40 13.40 -4.96 560 0.08 3 95.71 24.35 10.83
507265 Emerald Leis XT 10.00 101.15 104.20 104.20 104.20 104.20 3.02 10 0.01 1 -2.11 125.90 91.75
532737 Emkay Global B 10.00 107.95 105.05 106.00 105.05 105.50 -2.27 1300 1.38 15 14.80 185.50 70.00
533161 Emmbi Inds. B 10.00 118.10 121.40 125.00 117.45 123.00 4.15 3060 3.75 47 12.77 199.45 98.05
524768 Emmessar Bio X 10.00 17.90 18.40 18.40 17.80 18.25 1.96 186 0.03 7 14.96 41.75 13.70
532920 Empee Distil T 10.00 8.14 7.80 7.80 7.74 7.74 -4.91 2011 0.16 10 -0.18 35.90 6.00
500132 Empee Sugars XT 10.00 1.10 1.15 1.15 1.07 1.13 2.73 1050 0.01 12 -0.13 3.20 0.99
509525 Empire Inds. X 10.00 882.10 890.00 891.00 865.25 868.70 -1.52 719 6.28 49 10.74 2230.00 851.40
504351 Empower(I) X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1650 0.00 2 19.00 0.49 0.19
540153 Endurance Tc A1 10.00 1149.05 1145.25 1165.00 1141.15 1155.15 0.53 3981 45.93 236 35.11 1579.00 1065.00
532219 Energy Dev. B 10.00 8.32 8.45 8.60 8.20 8.37 0.60 7263 0.61 33 -19.93 26.60 7.66
532178 Engineers (I A1 5.00 115.65 115.50 116.05 112.50 112.85 -2.42 191669 218.77 1125 22.08 168.15 100.45
533477 Enkei Wheels X 5.00 377.50 378.10 378.50 377.00 378.50 0.26 1250 4.72 10 123.69 505.00 325.00
532700 Entert.Netw. B 10.00 531.80 540.85 540.85 528.05 536.15 0.82 259 1.39 36 55.16 762.95 510.10
500246 Envair Elect X 10.00 41.90 39.90 39.90 39.90 39.90 -4.77 12 0.00 1 5.27 85.00 18.70
532658 Eon Electric B 5.00 40.10 40.00 40.00 39.10 39.55 -1.37 2202 0.87 31 -3.68 93.60 32.20
530407 EPIC Energy XT 10.00 8.70 8.50 8.50 8.50 8.50 -2.30 10 0.00 1 -12.50 9.20 8.31
539844 Equitas Hold A1 10.00 133.65 133.80 136.90 133.20 134.45 0.60 125893 169.58 796 146.14 173.40 78.00
540596 Eris Lifesc. A1 1.00 641.10 636.25 639.75 630.00 630.00 -1.73 261 1.65 28 29.61 817.65 571.50
533261 Eros Intnl.M B 10.00 77.75 77.65 78.00 75.75 76.55 -1.54 38956 29.92 509 2.81 186.70 61.65
531502 Esaar (I) X 10.00 1.20 1.20 1.22 1.20 1.22 1.67 3340 0.04 3 -122.00 3.00 0.51
500133 Esab (I) B 10.00 877.00 875.00 897.95 860.00 861.90 -1.72 85860 751.72 69 26.31 1044.00 578.60
511716 Escort Fin. XT 10.00 3.20 3.30 3.35 3.30 3.35 4.69 8300 0.27 2 -4.65 7.40 2.90
500495 Escorts A1 10.00 819.85 826.00 833.50 803.50 806.90 -1.58 150780 1231.17 3757 20.77 1018.50 542.60
532787 Ess Dee Alum B 10.00 16.01 16.81 16.81 16.81 16.81 5.00 893 0.15 11 -0.62 62.10 10.35
533149 Essar Secur. XT 10.00 1.90 1.87 1.87 1.87 1.87 -1.58 5995 0.11 8 -9.35 4.66 1.51
533704 Essar Shp B 10.00 10.76 10.70 12.00 10.70 10.90 1.30 718 0.08 11 -0.50 25.00 8.26
500135 Essel Propac B 2.00 116.55 116.00 117.50 114.50 116.40 -0.13 5845 6.79 51 19.83 144.52 85.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534927 Esteem Bio O M 1.00 10.10 9.90 9.90 9.90 9.90 -1.98 85000 8.41 11 -- 19.05 9.90
500136 Ester Inds. B 5.00 35.40 35.25 35.85 35.00 35.00 -1.13 13286 4.67 80 10.17 78.00 26.75
537707 ETT X 10.00 34.45 32.75 32.75 32.75 32.75 -4.93 20 0.01 1 -11.57 47.40 21.75
532823 Euro Ceramic T 10.00 1.78 1.70 1.70 1.70 1.70 -4.49 25 0.00 1 -0.19 5.95 1.26
533109 Euro Multi. T 10.00 1.52 1.54 1.54 1.54 1.54 1.32 25 0.00 2 -0.24 3.20 1.52
531508 Eveready Ind B 5.00 202.55 202.75 203.00 197.50 197.70 -2.39 17879 35.55 413 53.00 394.45 175.50
508906 Everest Inds B 10.00 456.45 459.00 465.15 447.05 450.75 -1.25 2262 10.33 187 10.17 597.50 380.45
532684 Everest Kant B 2.00 28.50 28.50 28.50 27.75 27.85 -2.28 9060 2.54 65 8.87 55.90 23.75
524790 Everest Org. X 10.00 177.95 170.25 175.00 167.00 167.60 -5.82 1616 2.75 49 19.29 189.50 57.15
514358 Everlon Syn. X 10.00 14.20 14.20 14.20 14.20 14.20 0.00 1 0.00 1 -36.41 22.45 9.50
532511 Excel Crop. B 5.00 3626.30 3648.40 3719.20 3623.00 3649.10 0.63 673 24.65 105 48.82 4800.00 2850.00
500650 Excel Inds. B 5.00 1187.60 1200.00 1200.00 1171.00 1181.65 -0.50 984 11.62 94 9.52 1906.95 840.00
533090 Excel Realty B 10.00 1.64 1.56 1.60 1.56 1.56 -4.88 9650 0.15 6 -14.18 23.30 1.51
500086 Exide Inds. A1 1.00 229.40 231.00 231.00 218.00 220.85 -3.73 100867 224.95 1320 22.82 304.65 194.65
526614 Expo Gas Con X 4.00 4.68 4.91 4.91 4.91 4.91 4.91 2105 0.10 8 13.27 10.65 3.90