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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. B 10.00 6.43 6.11 6.46 6.11 6.40 -0.47 580 0.04 3 -0.74 9.80 3.76
541053 East I. Sec. M 10.00 1025.00 1028.00 1028.00 1028.00 1028.00 0.29 640 6.58 1 13.60 1028.00 940.00
540006 East West Hl X 10.00 113.00 118.35 118.35 111.00 113.90 0.80 5775 6.57 25 37.34 186.70 100.00
590022 Eastern Silk T 2.00 1.37 1.31 1.31 1.31 1.31 -4.38 156 0.00 3 -1.07 4.38 1.26
531346 Eastern Tred X 10.00 44.50 44.50 44.50 42.50 44.00 -1.12 202 0.09 5 -13.46 79.90 35.00
532751 Easun Reyrol B 2.00 4.57 4.65 4.79 4.37 4.79 4.81 1810 0.08 10 -0.86 13.40 3.86
532927 eClerx Serv. A1 10.00 769.50 772.90 786.60 760.25 769.45 -0.01 2196 16.99 291 13.05 1320.00 752.05
530643 Eco Recycle. X 10.00 36.95 36.50 37.50 34.00 37.50 1.49 513 0.19 10 50.00 57.05 29.25
523732 Ecoboard Ind XT 10.00 2.05 2.05 2.05 2.05 2.05 0.00 1045 0.02 2 -0.51 2.83 2.05
538708 Econo Trade X 10.00 9.44 9.38 9.38 9.38 9.38 -0.64 1000 0.09 2 134.00 14.80 5.88
526703 Ecoplast X 10.00 101.20 117.20 117.20 101.95 112.95 11.61 11 0.01 7 10.00 135.00 90.00
540063 ECS Biztech XT 10.00 2.80 2.80 2.80 2.80 2.80 0.00 300 0.01 1 -0.62 6.55 2.43
532922 Edel.Finl.Se A1 1.00 167.50 159.30 182.50 159.00 175.75 4.93 297768 513.42 3736 15.69 329.70 116.15
532696 Educomp Solu Z 2.00 1.33 1.35 1.39 1.28 1.39 4.51 47774 0.66 35 -0.04 4.87 1.28
505200 Eicher Motor A1 10.00 19120.45 19170.00 19326.15 19034.30 19144.95 0.13 2301 441.28 695 23.72 29799.95 18222.00
500125 EID Parry A1 1.00 167.05 167.35 169.50 165.20 165.75 -0.78 9701 16.25 282 19.12 248.00 163.00
500840 EIH A1 2.00 173.40 174.00 176.95 172.95 174.40 0.58 13475 23.63 261 88.08 214.95 137.60
523127 EIH Asso.Hot B 10.00 358.90 354.65 358.00 354.65 358.00 -0.25 37 0.13 12 28.76 505.00 290.00
523708 Eimco Elecon B 10.00 385.65 388.95 388.95 375.10 377.45 -2.13 379 1.43 34 9.40 449.95 308.00
511064 Eins Edutech X 1.00 0.67 0.67 0.67 0.64 0.64 -4.48 3651 0.02 13 32.00 0.88 0.20
538653 Ejecta Mktg. X 10.00 0.98 0.98 0.98 0.98 0.98 0.00 214 0.00 10 49.00 15.05 0.98
500123 Elantas Beck B 10.00 2029.10 2040.00 2040.00 2001.00 2032.45 0.17 353 7.14 38 32.72 2455.00 1725.25
523329 Eldeco Hous. X 10.00 1837.45 1872.00 1899.00 1800.00 1820.45 -0.93 512 9.41 44 9.79 2044.95 925.00
505700 Elecon Engg. B 2.00 44.75 43.55 45.25 43.55 44.85 0.22 11701 5.25 113 7.18 74.80 43.25
500128 Electros.Cst B 1.00 16.55 16.65 16.90 16.45 16.85 1.81 9557 1.59 55 -1.07 23.80 16.00
526608 Electrotherm B 10.00 262.60 261.55 265.00 251.30 253.10 -3.62 17459 44.56 399 2.29 380.15 130.35
526705 Elegant Marb XT 10.00 184.00 181.05 181.25 181.05 181.05 -1.60 901 1.63 5 20.27 196.90 102.00
522074 Elgi Equip A1 1.00 259.05 258.00 260.65 257.00 258.00 -0.41 2742 7.05 66 39.69 315.00 218.50
531278 Elixir Capit X 10.00 33.90 32.90 33.95 32.90 33.95 0.15 501 0.17 3 -94.31 41.90 28.20
517477 Elnet Tech. X 10.00 96.25 97.00 100.00 96.25 96.25 0.00 290 0.28 3 4.58 133.75 85.00
504000 Elpro Inter X 1.00 45.00 44.00 45.90 44.00 44.15 -1.89 1977 0.88 27 8.67 64.20 42.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531162 Emami A1 1.00 290.80 288.90 325.80 286.80 317.95 9.34 666867 2065.16 12692 47.67 598.95 246.00
533208 Emami Paper B 2.00 99.00 103.15 108.90 97.55 108.90 10.00 5568 5.92 97 14.98 288.00 90.00
533218 Emami Realty B 2.00 56.15 58.55 61.75 57.00 61.75 9.97 19219 11.61 314 237.50 207.00 45.00
542602 Embassy REIT IF 0.00 370.63 369.50 370.00 369.00 370.00 -0.17 2800 10.35 4 -- 380.00 300.00
504008 Emco B 2.00 1.84 1.92 1.93 1.92 1.93 4.89 28821 0.56 23 -0.04 14.33 1.44
538882 Emerald Leas X 10.00 11.12 11.65 11.65 11.41 11.47 3.15 10600 1.22 7 29.41 24.35 8.40
532737 Emkay Global B 10.00 73.75 73.80 75.10 71.00 73.10 -0.88 785 0.57 21 12.41 150.80 65.10
533161 Emmbi Inds. B 10.00 143.00 149.25 158.05 145.70 150.90 5.52 2428 3.59 36 15.00 165.60 98.05
524768 Emmessar Bio X 10.00 16.85 16.05 16.05 16.05 16.05 -4.75 100 0.02 1 15.14 41.75 13.70
532920 Empee Distil Z 10.00 5.49 5.25 5.74 5.22 5.64 2.73 1276 0.07 17 -0.09 27.75 5.18
500132 Empee Sugars Z 10.00 0.89 0.85 0.89 0.85 0.85 -4.49 1307 0.01 8 -0.09 2.70 0.85
509525 Empire Inds. X 10.00 726.90 740.00 740.00 713.55 719.50 -1.02 675 4.91 48 9.85 1949.75 688.30
504351 Empower(I) X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 10 0.00 1 -- 0.49 0.19
540153 Endurance Tc A1 10.00 1132.65 1141.20 1141.20 1119.05 1126.05 -0.58 703 7.95 99 32.00 1579.00 1065.00
532219 Energy Dev. B 10.00 5.87 6.00 6.00 5.86 5.94 1.19 2065 0.12 6 -3.60 17.00 5.50
532178 Engineers (I A1 5.00 118.25 118.00 123.85 118.00 122.55 3.64 212965 260.31 1658 22.32 139.44 100.45
533477 Enkei Wheels X 5.00 377.90 361.50 380.00 361.50 365.60 -3.25 3501 12.85 77 46.57 455.00 325.00
532700 Entert.Netw. B 10.00 439.35 438.00 446.25 424.00 441.35 0.46 693 3.05 28 39.02 751.80 400.00
532658 Eon Electric B 5.00 23.40 23.15 24.45 23.15 24.35 4.06 1236 0.29 43 -1.71 70.85 21.95
539844 Equitas Hold A1 10.00 119.95 119.85 121.60 117.60 120.05 0.08 339413 404.70 1201 23.27 163.20 78.00
540596 Eris Lifesc. A1 1.00 510.70 506.00 518.60 501.25 512.50 0.35 1554 7.93 123 24.21 798.80 475.00
533261 Eros Intnl.M B 10.00 21.10 20.05 20.05 20.05 20.05 -4.98 13453 2.70 74 0.71 136.75 20.05
531502 Esaar (I) X 10.00 1.99 1.96 1.96 1.96 1.96 -1.51 1530 0.03 3 13.07 2.58 0.51
500133 Esab (I) B 10.00 1169.30 1176.05 1188.70 1157.95 1178.75 0.81 160 1.88 58 31.50 1340.00 600.05
511716 Escort Fin. XT 10.00 3.08 3.00 3.00 2.93 3.00 -2.60 430 0.01 6 150.00 5.20 2.70
500495 Escorts A1 10.00 544.35 544.00 558.85 541.85 553.30 1.64 116791 644.80 2559 14.02 943.60 519.00
532787 Ess Dee Alum Z 10.00 5.06 4.81 4.81 4.81 4.81 -4.94 2611 0.13 10 -0.18 31.65 4.81
533149 Essar Secur. X 10.00 1.33 1.28 1.38 1.27 1.28 -3.76 1101 0.01 5 2.56 4.05 1.27
533704 Essar Shp B 10.00 7.80 7.56 8.19 7.56 8.19 5.00 570 0.05 8 -0.37 17.85 7.25
500135 Essel Propac B 2.00 129.30 129.50 129.50 129.00 129.00 -0.23 707187 912.32 235 21.11 138.00 85.00
500136 Ester Inds. B 5.00 30.75 30.05 31.15 30.05 30.55 -0.65 3930 1.20 46 8.19 64.00 26.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
537707 ETT X 10.00 22.60 23.70 23.70 21.50 21.50 -4.87 401 0.10 3 -6.89 47.40 19.65
542668 Evans Elect. M 10.00 181.50 192.50 193.95 192.50 193.95 6.86 4000 7.73 2 57.72 193.95 52.20
531508 Eveready Ind B 5.00 75.30 76.55 79.05 76.00 79.05 4.98 3072 2.40 44 12.16 270.05 66.65
508906 Everest Inds B 10.00 400.50 403.80 403.80 394.10 397.40 -0.77 3027 12.05 145 9.68 597.50 380.45
532684 Everest Kant B 2.00 24.40 24.05 25.00 24.05 24.70 1.23 15292 3.75 84 4.74 38.60 23.20
524790 Everest Org. X 10.00 157.05 150.00 169.00 150.00 163.35 4.01 3794 6.10 45 17.40 239.40 57.15
514358 Everlon Syn. X 10.00 14.24 14.28 14.28 14.24 14.24 0.00 180 0.03 5 -20.64 22.45 9.60
532511 Excel Crop. B 5.00 2981.75 2988.00 3003.85 2919.80 2986.65 0.16 296 8.80 80 37.55 4800.00 2919.80
500650 Excel Inds. B 5.00 940.15 950.95 953.95 942.00 944.10 0.42 632 5.99 53 7.81 1906.95 924.20
533090 Excel Realty B 10.00 1.26 1.32 1.32 1.22 1.32 4.76 88304 1.12 71 66.00 8.35 0.90
500086 Exide Inds. A1 1.00 203.85 204.35 205.55 201.15 203.25 -0.29 30742 62.61 433 20.47 304.65 194.65
533121 Expleo Solut B 10.00 409.60 409.60 415.10 403.85 407.15 -0.60 575 2.35 49 12.05 546.00 379.00
530571 Explicit Fin XT 10.00 2.15 2.15 2.15 2.15 2.15 0.00 200 0.00 1 -23.89 2.61 2.15
526614 Expo Gas Con X 4.00 3.95 4.14 4.14 3.80 4.01 1.52 5324 0.22 25 7.57 7.25 3.51