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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. B 10.00 6.24 6.20 6.20 6.00 6.14 -1.60 2075 0.13 9 -0.39 19.14 4.76
541053 East I. Sec. M 10.00 940.00 940.00 940.00 940.00 940.00 0.00 160 1.50 1 12.44 967.00 921.90
590022 Eastern Silk T 2.00 2.52 2.62 2.63 2.41 2.41 -4.37 2526 0.07 7 0.88 5.98 2.25
531346 Eastern Tred X 10.00 51.85 51.25 53.50 48.30 49.40 -4.73 1517 0.75 17 -37.42 113.85 35.00
532751 Easun Reyrol B 2.00 9.36 9.82 9.82 9.82 9.82 4.91 50670 4.98 16 -2.03 24.90 4.91
532927 eClerx Serv. A1 10.00 1075.95 1081.10 1081.10 1064.95 1066.20 -0.91 217 2.32 43 16.36 1608.00 1000.00
534839 Eco Friendly M 1.00 13.19 12.93 12.93 12.93 12.93 -1.97 146000 18.88 17 -- 18.30 12.93
530643 Eco Recycle. XT 10.00 46.90 48.50 49.20 48.00 48.75 3.94 4575 2.23 20 -9.47 75.00 29.25
538708 Econo Trade X 10.00 11.59 11.36 11.36 11.36 11.36 -1.98 6100 0.69 7 162.29 19.90 5.88
526703 Ecoplast X 10.00 115.25 103.25 115.80 103.25 109.00 -5.42 536 0.58 16 13.02 179.00 95.50
540063 ECS Biztech XT 10.00 2.96 3.00 3.00 2.95 3.00 1.35 4774 0.14 11 -6.12 9.65 2.95
532922 Edel.Finl.Se A1 1.00 165.50 173.00 173.00 164.50 165.35 -0.09 72782 121.12 1067 15.09 342.00 128.00
532696 Educomp Solu Z 2.00 2.62 2.50 2.68 2.50 2.52 -3.82 7496 0.19 10 -0.07 8.93 1.75
535694 eDynamics So X 10.00 0.66 0.66 0.66 0.66 0.66 0.00 2500 0.02 2 -16.50 5.74 0.66
505200 Eicher Motor A1 10.00 20140.15 20020.00 20279.90 19990.15 20050.30 -0.45 2036 409.63 890 25.95 32209.50 19751.10
500125 EID Parry A1 1.00 213.55 215.80 217.00 198.75 200.20 -6.25 1365695 2739.95 3965 -94.43 372.20 177.00
500840 EIH A1 2.00 180.20 179.30 182.20 179.00 181.35 0.64 3667 6.64 107 76.52 213.25 137.60
523127 EIH Asso.Hot B 10.00 397.00 378.50 378.50 375.00 375.05 -5.53 43 0.16 4 30.37 690.00 290.00
523708 Eimco Elecon B 10.00 377.80 375.00 389.00 370.20 371.10 -1.77 2161 8.24 25 9.51 548.00 308.00
511064 Eins Edutech XT 1.00 0.47 0.47 0.47 0.47 0.47 0.00 300 0.00 3 47.00 5.37 0.47
500123 Elantas Beck B 10.00 2281.95 2275.05 2287.00 2260.00 2271.70 -0.45 150 3.41 16 27.20 2450.00 1725.25
523329 Eldeco Hous. X 10.00 1745.10 1745.00 1775.00 1734.10 1734.90 -0.58 50 0.87 7 17.22 2694.00 925.00
505700 Elecon Engg. B 2.00 69.65 68.95 69.25 67.70 68.15 -2.15 6764 4.63 62 7.08 101.25 48.45
500128 Electros.Cst B 1.00 21.30 21.25 21.30 20.85 21.10 -0.94 13617 2.87 67 -1.34 36.95 16.14
526608 Electrotherm B 10.00 147.65 149.60 150.05 145.00 148.70 0.71 536 0.79 39 3.19 215.90 106.05
522074 Elgi Equip A1 1.00 261.80 257.00 257.50 249.00 250.10 -4.47 808 2.06 104 39.95 350.00 218.50
531278 Elixir Capit X 10.00 36.40 37.90 37.90 37.85 37.85 3.98 10 0.00 2 -199.21 54.70 28.20
517477 Elnet Tech. X 10.00 106.50 109.00 109.00 103.80 105.75 -0.70 500 0.53 8 5.54 190.20 102.25
504000 Elpro Inter X 1.00 52.25 51.00 54.50 51.00 51.90 -0.67 5997 3.10 22 9.39 69.80 40.20
531162 Emami A1 1.00 433.95 433.55 439.65 426.00 428.50 -1.26 3355 14.52 178 61.48 631.50 386.05
533208 Emami Paper B 2.00 175.65 179.95 180.00 172.10 174.25 -0.80 4076 7.19 60 20.77 288.00 150.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533218 Emami Realty B 2.00 143.40 148.85 148.85 139.50 140.65 -1.92 2828 4.02 79 -234.42 369.25 121.70
504008 Emco B 2.00 6.60 6.55 6.55 6.20 6.23 -5.61 18826 1.19 46 -0.29 23.65 5.66
532737 Emkay Global B 10.00 102.25 100.00 100.25 99.10 99.20 -2.98 522 0.52 15 9.57 237.00 83.10
524768 Emmessar Bio X 10.00 18.30 19.60 19.60 19.00 19.50 6.56 125 0.02 4 15.73 41.75 15.70
532920 Empee Distil B 10.00 9.09 9.44 9.44 8.66 8.67 -4.62 142 0.01 6 -0.20 58.70 7.60
509525 Empire Inds. B 10.00 998.15 988.15 1011.50 980.00 993.75 -0.44 298 2.96 39 9.44 2520.60 979.95
540153 Endurance Tc A1 10.00 1170.75 1163.45 1167.45 1150.10 1161.35 -0.80 233 2.71 60 36.76 1579.00 1040.00
532219 Energy Dev. B 10.00 10.65 10.70 10.70 10.12 10.29 -3.38 6944 0.71 22 -343.00 31.75 7.66
532178 Engineers (I A1 5.00 116.75 117.50 117.65 115.00 115.80 -0.81 103671 120.91 687 21.56 182.40 100.45
533477 Enkei Wheels X 5.00 362.00 362.00 366.90 361.00 362.00 0.00 1543 5.58 12 107.10 505.00 325.00
532700 Entert.Netw. B 10.00 585.00 578.95 590.00 572.50 587.05 0.35 748 4.38 88 64.51 820.00 551.05
500246 Envair Elect X 10.00 47.95 50.30 50.30 50.30 50.30 4.90 301 0.15 3 5.26 85.00 15.45
532658 Eon Electric B 5.00 43.35 44.40 44.40 42.20 42.90 -1.04 4172 1.79 72 -5.13 110.50 37.95
523754 EPC Inds. X 10.00 107.25 106.00 106.15 101.00 101.45 -5.41 16051 16.53 180 30.93 198.90 82.00
539844 Equitas Hold A1 10.00 118.80 119.05 120.80 117.30 117.85 -0.80 73671 87.31 498 128.10 173.40 78.00
540596 Eris Lifesc. B 1.00 700.65 698.80 704.70 696.95 702.10 0.21 489 3.43 64 33.64 896.00 571.50
533261 Eros Intnl.M B 10.00 81.00 80.15 80.70 79.10 79.95 -1.30 41077 32.95 179 2.91 233.50 61.65
531502 Esaar (I) X 10.00 0.74 0.75 0.75 0.75 0.75 1.35 475 0.00 4 -9.38 3.06 0.51
500133 Esab (I) B 10.00 913.70 892.05 892.05 885.00 891.40 -2.44 24 0.21 4 28.31 1044.00 578.60
511716 Escort Fin. XT 10.00 3.78 3.90 3.90 3.60 3.60 -4.76 2101 0.08 12 -13.85 7.40 3.03
500495 Escorts A1 10.00 729.15 721.05 745.45 721.05 733.25 0.56 91103 670.76 1705 21.00 1018.50 542.60
514118 Eskay K'N'It XT 1.00 0.26 0.26 0.26 0.25 0.25 -3.85 878 0.00 3 -0.31 0.31 0.22
532787 Ess Dee Alum B 10.00 17.70 16.85 16.85 16.85 16.85 -4.80 503 0.08 10 -0.62 80.05 12.10
533149 Essar Secur. XT 10.00 2.87 3.00 3.01 2.75 3.01 4.88 4675 0.14 15 -17.71 8.27 1.51
533704 Essar Shp B 10.00 13.45 12.79 12.79 12.78 12.78 -4.98 73 0.01 5 -0.58 30.95 11.50
500135 Essel Propac B 2.00 114.25 114.05 119.70 114.00 119.00 4.16 15785 18.40 267 20.88 149.50 85.00
500136 Ester Inds. B 5.00 34.40 34.40 34.40 32.05 32.90 -4.36 27086 9.02 188 13.21 78.00 32.05
532823 Euro Ceramic T 10.00 1.79 1.80 1.80 1.80 1.80 0.56 1 0.00 1 -0.27 8.60 1.58
521014 Eurotex Inds B 10.00 19.10 19.05 19.05 19.05 19.05 -0.26 50 0.01 1 -1.37 41.85 17.05
531508 Eveready Ind B 5.00 225.10 223.95 223.95 220.10 221.25 -1.71 11819 26.19 151 33.62 465.00 175.50
508906 Everest Inds B 10.00 497.10 496.05 498.40 488.35 490.25 -1.38 2066 10.20 126 11.39 636.90 380.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532684 Everest Kant B 2.00 31.80 31.60 32.55 31.60 31.65 -0.47 11585 3.70 92 9.48 66.00 25.40
524790 Everest Org. X 10.00 117.00 118.10 123.00 118.10 121.20 3.59 934 1.13 25 21.72 159.95 57.15
532511 Excel Crop. B 5.00 3352.65 3350.00 3365.05 3220.10 3224.95 -3.81 273 8.87 92 38.29 4800.00 2850.00
500650 Excel Inds. B 5.00 1147.00 1143.15 1143.20 1050.00 1070.70 -6.65 7184 77.27 716 9.93 1906.95 650.00
533090 Excel Realty B 10.00 2.83 2.87 2.87 2.73 2.80 -1.06 45360 1.29 11 280.00 40.75 2.68
500086 Exide Inds. A1 1.00 246.90 247.00 247.05 242.60 243.60 -1.34 54861 134.08 759 25.19 304.65 192.85
526614 Expo Gas Con X 4.00 5.80 5.80 5.80 5.51 5.80 0.00 1160 0.07 8 22.31 12.15 3.90