ET Future Series
The Future of Investing
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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532820 E-Land App. XT 10.00 5.88 6.17 6.17 6.17 6.17 4.93 4243 0.26 9 -0.57 6.67 2.87
542724 Earum Pharma M 10.00 72.50 75.40 75.40 68.90 68.90 -4.97 6000 4.33 2 49.57 81.90 30.00
540006 East West Hl X 10.00 52.85 53.75 63.00 45.20 60.85 15.14 22919 13.29 96 -169.03 105.20 39.00
590022 Eastern Silk B 2.00 1.10 1.10 1.10 1.10 1.10 0.00 21 0.00 2 -22.00 1.50 0.48
533452 EBIXcash Wor B 10.00 378.45 399.00 399.00 354.00 356.30 -5.85 1491 5.40 221 9.21 600.00 240.25
532927 eClerx Serv. A1 10.00 713.45 711.00 713.05 700.00 701.60 -1.66 1888 13.32 255 11.08 814.65 323.14
530643 Eco Recycle. X 10.00 44.45 46.05 46.65 45.10 46.60 4.84 13503 6.24 52 40.17 62.95 20.10
523732 Ecoboard Ind XT 10.00 2.75 2.88 2.88 2.88 2.88 4.73 1100 0.03 2 0.36 5.42 1.75
538708 Econo Trade X 10.00 4.75 4.75 4.75 4.75 4.75 0.00 8500 0.40 2 67.86 8.00 2.24
526703 Ecoplast X 10.00 79.55 79.95 79.95 79.95 79.95 0.50 30 0.02 2 14.46 114.70 69.00
532922 Edel.Finl.Se A1 1.00 59.15 58.20 60.00 57.75 58.85 -0.51 128567 75.68 1358 -2.27 134.25 29.90
532696 Educomp Solu Z 2.00 2.87 2.97 2.97 2.81 2.83 -1.39 10536 0.31 20 -0.08 6.32 0.76
505200 Eicher Motor A1 1.00 2198.60 2202.50 2220.00 2184.75 2200.85 0.10 54405 1200.05 5658 45.54 2389.00 1246.00
500125 EID Parry A1 1.00 275.15 275.00 286.50 271.40 283.10 2.89 37881 106.63 2226 6.92 325.39 100.00
500840 EIH A1 2.00 81.75 80.85 83.05 80.20 80.80 -1.16 20429 16.56 314 2020.00 179.67 53.65
523127 EIH Asso.Hot B 10.00 239.20 238.00 243.00 229.00 240.70 0.63 951 2.23 163 34.93 341.50 164.10
523708 Eimco Elecon B 10.00 332.85 329.80 330.05 324.00 328.85 -1.20 13 0.04 4 13.95 406.20 180.00
500123 Elantas Beck B 10.00 2522.10 2545.00 2629.00 2545.00 2588.55 2.63 2888 74.88 369 47.92 3199.00 1580.00
503681 Elcid Invst. XT 10.00 11.03 11.58 11.58 11.58 11.58 4.99 275 0.03 1 0.00 11.58 7.14
523329 Eldeco Hous. X 10.00 974.00 998.90 998.90 937.85 989.95 1.64 64 0.62 13 5.34 1784.95 678.05
505700 Elecon Engg. B 2.00 25.40 25.35 25.55 25.30 25.40 0.00 4184 1.06 63 4.15 43.65 13.75
500128 Electros.Cst B 1.00 20.42 20.90 21.62 19.53 20.45 0.15 250492 52.33 820 10.49 21.62 7.56
526608 Electrotherm B 10.00 101.40 101.10 101.80 100.00 101.20 -0.20 5278 5.32 127 -2.04 169.80 69.00
526473 Elegant Flor X 10.00 2.22 2.18 2.18 2.18 2.18 -1.80 1986 0.04 4 -43.60 7.98 2.18
522074 Elgi Equip B 1.00 118.75 120.00 121.90 119.95 121.05 1.94 2145 2.59 140 228.40 154.80 51.12
531278 Elixir Capit X 10.00 26.30 26.90 26.90 26.90 26.90 2.28 326 0.09 9 -4.08 40.40 25.10
517477 Elnet Tech. X 10.00 115.30 114.55 116.90 110.45 112.10 -2.78 2079 2.33 39 3.96 152.00 66.25
504000 Elpro Inter X 1.00 40.20 40.50 40.50 40.00 40.10 -0.25 3898 1.56 19 31.57 52.35 28.45
531162 Emami A1 1.00 351.40 353.20 357.00 350.10 351.05 -0.10 8722 30.75 695 51.40 407.00 140.85
533208 Emami Paper B 2.00 67.65 66.40 68.45 65.90 66.80 -1.26 912 0.61 19 -21.55 157.95 47.45
533218 Emami Realty T 2.00 42.65 41.10 44.55 41.10 43.00 0.82 4167 1.79 13 -5.19 82.80 22.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542602 Embassy REIT IF 0.00 362.30 363.34 365.79 360.78 361.00 -0.36 6600 23.86 29 -- 518.00 301.00
504008 Emco Z 2.00 1.40 1.40 1.46 1.33 1.46 4.29 2072 0.03 17 -0.03 2.62 0.37
538882 Emerald Leas X 10.00 11.74 11.16 11.74 11.16 11.74 0.00 604 0.07 5 10.87 13.74 5.73
532737 Emkay Global B 10.00 58.75 57.30 57.30 56.00 57.00 -2.98 2082 1.18 27 -12.67 80.95 24.00
533161 Emmbi Inds. B 10.00 83.50 82.75 84.80 81.00 84.55 1.26 1162 0.97 56 12.22 141.05 41.10
524768 Emmessar Bio XT 10.00 15.70 15.50 15.50 15.50 15.50 -1.27 301 0.05 3 20.39 18.32 9.20
509525 Empire Inds. X 10.00 577.50 592.00 597.95 571.60 585.65 1.41 389 2.27 30 11.71 890.00 469.00
540153 Endurance Tc A1 10.00 1107.45 1108.80 1164.00 1108.80 1150.95 3.93 3761 43.06 390 43.17 1201.90 562.00
532219 Energy Dev. B 10.00 5.34 5.49 5.60 5.49 5.53 3.56 9348 0.52 24 -26.33 9.10 3.35
532178 Engineers (I A1 5.00 64.60 64.80 65.25 64.25 64.40 -0.31 93013 60.11 916 12.55 123.00 49.85
533477 Enkei Wheels X 5.00 270.05 272.00 300.00 265.00 286.00 5.91 1095 3.11 29 -22.90 384.00 147.75
532700 Entert.Netw. B 10.00 151.45 148.25 154.00 148.25 151.75 0.20 879 1.33 44 -23.31 339.00 101.00
530407 EPIC Energy XT 10.00 5.24 5.50 5.50 5.50 5.50 4.96 1 0.00 1 -8.87 8.05 3.57
539844 Equitas Hold A1 10.00 50.70 50.60 51.00 50.10 50.35 -0.69 151161 76.36 814 9.32 120.50 32.75
540596 Eris Lifesc. A1 1.00 531.35 534.00 544.50 529.00 538.40 1.33 10834 58.30 910 24.67 593.40 341.05
533261 Eros Intnl.M T 10.00 21.35 21.85 21.85 20.40 20.60 -3.51 9512 1.97 72 -0.13 30.40 7.17
531502 Esaar (I) X 10.00 1.36 1.38 1.38 1.38 1.38 1.47 5500 0.08 2 0.45 1.38 0.49
500133 Esab (I) B 10.00 1366.80 1367.10 1374.10 1361.30 1370.05 0.24 45 0.62 18 34.09 1727.00 870.00
511716 Escort Fin. XT 10.00 2.90 2.95 2.95 2.85 2.94 1.38 7229 0.21 12 -294.00 3.65 1.36
500495 Escorts A1 10.00 1313.05 1324.00 1342.70 1307.20 1318.65 0.43 90488 1195.94 3137 37.27 1342.70 527.10
533704 Essar Shp T 10.00 8.33 8.70 8.74 8.08 8.42 1.08 1643 0.14 16 -0.10 12.80 4.60
500135 Essel Propac A1 2.00 249.40 253.00 253.00 240.45 241.60 -3.13 21429 52.31 1335 35.90 318.75 105.25
500136 Ester Inds. B 5.00 74.30 74.60 75.45 73.00 73.80 -0.67 15842 11.75 289 5.87 83.05 22.65
532823 Euro Ceramic Z 10.00 3.17 3.32 3.32 3.32 3.32 4.73 22193 0.74 17 -0.37 3.32 0.55
531508 Eveready Ind B 5.00 145.30 147.00 147.00 142.00 144.50 -0.55 4076 5.89 106 5.35 157.60 34.40
508906 Everest Inds B 10.00 201.20 198.25 204.00 198.25 200.95 -0.12 878 1.77 109 31.90 346.65 120.00
532684 Everest Kant T 2.00 27.25 27.90 28.45 27.65 28.35 4.04 8058 2.28 38 166.76 35.00 9.44
524790 Everest Org. X 10.00 287.35 278.95 301.70 278.95 301.70 4.99 14936 44.73 307 21.47 335.00 80.00
514358 Everlon Syn. X 10.00 9.20 9.20 9.20 9.20 9.20 0.00 180 0.02 1 -8.93 17.10 9.20
500650 Excel Inds. B 5.00 950.60 949.10 957.15 941.60 947.30 -0.35 2414 22.88 404 15.50 994.00 374.50
533090 Excel Realty B 10.00 1.05 1.03 1.03 1.03 1.03 -1.90 770 0.01 4 -3.22 1.41 0.76
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500086 Exide Inds. A1 1.00 164.05 165.00 166.30 164.25 164.75 0.43 71862 118.64 1014 23.17 208.10 121.90
533121 Expleo Solut B 10.00 526.25 523.25 528.50 517.90 522.40 -0.73 376 1.96 78 11.26 554.90 112.40
526614 Expo Gas Con X 4.00 2.57 2.57 2.57 2.45 2.55 -0.78 2019 0.05 14 -2.48 4.01 1.65