ETIG Stories
Equity Market
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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
F Companies Traded as on 26/05/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 2.00 14.11 14.08 14.82 14.08 14.50 2.76 75578 11.04 613 41.43 27.27 10.55
544164 Faalcon Conc M 10.00 36.00 38.00 38.00 38.00 38.00 5.56 4000 1.52 2 20.54 62.22 30.60
544332 Fabtech Tech M 10.00 356.50 348.80 349.00 336.10 347.00 -2.66 8400 28.91 20 73.99 470.00 203.25
544558 Fabtech Tech B 10.00 156.70 156.00 158.90 155.30 157.15 0.29 11858 18.65 312 25.68 262.39 126.00
532656 Facor Alloys X 1.00 2.73 2.77 2.77 2.56 2.73 0.00 137406 3.69 163 -4.48 4.05 1.81
543252 Fairchem Org B 10.00 613.80 613.80 619.50 608.00 616.80 0.49 201 1.24 64 145.13 1100.00 427.90
516110 Family Care X 10.00 3.08 3.10 3.17 3.02 3.12 1.30 24218 0.75 130 -1.94 5.83 2.54
530079 Faze Three B 10.00 502.80 511.00 524.00 498.15 509.30 1.29 4089 20.92 324 39.45 747.00 325.45
532666 FCS Software T 1.00 1.55 1.52 1.55 1.49 1.52 -1.94 141314 2.15 229 -76.00 3.28 1.12
531599 FDC B 1.00 369.95 367.85 414.60 367.50 403.70 9.12 61827 247.22 2212 30.33 528.30 314.75
505744 Fed.-Mogul G B 10.00 462.25 461.25 461.25 432.20 436.75 -5.52 6584 29.10 439 13.43 622.00 351.90
544027 FedBank Finl B 10.00 164.70 166.80 166.80 160.55 161.85 -1.73 87503 144.08 1177 17.63 178.40 92.17
511628 Fedders Hold B 1.00 32.68 33.20 33.20 32.40 32.40 -0.86 79512 26.10 381 8.80 63.50 28.57
500469 Federal Bank A1 2.00 289.05 289.40 293.40 288.80 290.10 0.36 111468 324.41 2244 16.45 301.75 185.60
506414 Fermenta Bio B 5.00 302.00 306.15 309.00 289.95 290.60 -3.77 13466 40.14 554 9.84 399.00 256.39
590024 Fert.&Chem-T B 10.00 883.60 884.70 914.05 883.60 904.00 2.31 39296 354.84 1789 2102.33 1111.00 653.00
533896 Fervent Syng X 10.00 18.25 18.25 18.25 17.23 17.29 -5.26 128 0.02 10 22.75 29.80 15.05
500142 FGP X 10.00 12.30 12.00 12.02 11.69 11.82 -3.90 6954 0.82 49 197.00 13.70 7.32
507910 Fiberweb (I) B 10.00 29.23 30.50 30.50 28.62 28.79 -1.51 18853 5.55 109 13.58 59.44 28.62
532768 Fiem Inds. B 10.00 2272.35 2302.50 2302.50 2244.80 2250.25 -0.97 1062 24.17 206 24.33 2554.30 1576.45
526227 Filatex (I) B 1.00 43.37 43.10 44.40 43.03 43.71 0.78 18736 8.17 279 10.58 66.10 36.53
532022 Filatex Fash T 1.00 0.24 0.23 0.24 0.23 0.23 -4.17 2314815 5.45 298 23.00 0.74 0.14
531486 Filmcity Med XT 1.00 2.22 2.11 2.29 2.11 2.11 -4.95 45934 0.97 32 -23.44 3.78 1.70
539098 Filtra Consl M 10.00 60.95 54.51 54.51 54.05 54.35 -10.83 6000 3.26 3 50.32 92.39 46.95
517264 Fine Line C. X 10.00 64.00 67.20 67.20 60.80 60.80 -5.00 8590 5.32 51 126.67 107.00 52.35
541557 Fine Organic A1 5.00 4556.45 4556.00 4637.60 4520.05 4623.60 1.47 352 16.09 100 33.99 5490.00 3856.00
533333 Fineotex Chm B 1.00 39.11 39.29 41.25 38.86 39.45 0.87 5324892 2130.80 9125 42.42 41.25 18.98
508954 Finkurve Fin B 1.00 66.20 66.91 66.93 62.60 63.94 -3.41 9641 6.31 135 45.35 134.65 49.06
543386 Fino PayBank B 10.00 125.30 125.15 130.90 125.15 128.05 2.19 11760 15.19 197 20.33 339.00 110.10
500144 Finolex Cabl A1 2.00 1068.85 1078.15 1090.00 1067.05 1086.00 1.60 25183 271.83 1158 24.39 1173.00 701.00
500940 Finolex Inds A1 2.00 175.50 175.50 181.90 174.70 178.45 1.68 32346 57.63 679 22.03 238.00 147.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511122 First Custo. X 10.00 72.95 75.95 75.95 73.00 73.00 0.07 7 0.01 4 -49.66 139.70 65.00
532379 First Fintec X 10.00 6.65 6.65 6.98 6.32 6.64 -0.15 2894 0.19 11 -332.00 9.31 5.25
532809 Firstsource A1 10.00 280.50 280.65 280.65 273.50 278.25 -0.80 577186 1603.50 12644 29.17 403.80 200.60
524743 Fischer Med. B 1.00 37.80 38.90 38.98 37.25 37.47 -0.87 32683 12.52 394 62.45 124.20 32.10
543663 Five Star B. A1 1.00 456.30 456.30 469.60 449.90 455.40 -0.20 39444 181.41 2012 12.24 827.00 338.05
544030 Flair Writg. B 5.00 298.50 299.90 305.20 295.50 301.85 1.12 6124 18.30 185 26.90 356.95 243.15
523672 Flex Foods X 10.00 40.33 39.00 42.00 39.00 40.38 0.12 6142 2.48 51 -1.58 68.90 29.36
533638 Flexituff Vn B 10.00 7.20 7.20 7.25 6.50 6.76 -6.11 44695 3.01 162 -0.29 43.98 5.95
522017 Fluidomat X 10.00 709.60 709.05 730.30 705.25 722.70 1.85 1758 12.68 100 37.08 1418.90 550.00
543312 Focus B.Sol. M 10.00 144.95 155.00 155.00 155.00 155.00 6.93 4266 6.61 2 738.10 177.00 73.41
507552 Foods & Inns B 1.00 55.45 56.09 56.52 54.90 54.96 -0.88 1501 0.84 94 12.96 128.80 45.00
502865 Forbes & Co X 10.00 329.90 327.35 337.00 322.25 330.00 0.03 4664 15.21 115 31.73 477.00 301.90
544186 Forbes Preci X 10.00 166.00 164.65 172.20 151.05 167.45 0.87 57717 93.54 709 30.01 235.90 103.05
500033 Force Motor A1 10.00 20232.25 20232.25 20318.90 19700.00 19830.90 -1.98 7226 1444.01 2079 21.57 26485.95 10631.70
532843 Fortis Healt A1 10.00 970.15 979.90 979.90 956.45 966.50 -0.38 25150 242.74 1301 76.04 1105.00 699.10
523696 Fortis Malar X 10.00 54.73 54.78 57.00 54.01 55.25 0.95 14497 8.01 197 25.00 78.60 40.75
530213 Fortune Intl X 10.00 79.50 79.50 86.48 64.00 79.00 -0.63 2322 1.85 34 17.10 87.20 50.11
500150 Foseco (I) B 10.00 5037.70 5025.05 5149.95 5008.00 5023.55 -0.28 187 9.49 44 48.87 6819.00 4300.75
523160 Foseco Cruci X 5.00 1233.70 1229.95 1240.00 1225.00 1231.45 -0.18 1803 22.26 72 36.84 1964.00 1155.00
544700 Fractal Anal B 1.00 939.10 939.55 988.00 939.00 974.85 3.81 38951 375.59 1784 75.98 1119.60 732.05
540190 Franklin Ind XT 1.00 0.40 0.41 0.41 0.40 0.40 0.00 1327007 5.36 515 -1.67 1.97 0.32
541741 Fratelli Vin X 10.00 74.84 75.00 78.58 73.60 78.58 5.00 5553 4.29 35 -11.85 161.80 61.55
539730 Fredun Phar. X 10.00 2384.10 2379.95 2450.00 2260.00 2397.80 0.57 16946 403.12 1475 40.43 2620.00 690.00
508980 Frontier Cap X 10.00 7.18 7.30 7.30 6.85 7.17 -0.14 545 0.04 16 -25.61 22.70 5.30
522195 Frontier Spr B 10.00 1626.15 1658.70 1669.00 1580.00 1598.00 -1.73 4015 64.88 488 33.49 1870.05 1063.33
531685 Frontline Fi XT 10.00 10.31 10.82 10.82 10.82 10.82 4.95 2 0.00 1 30.06 10.82 2.25
538568 Fruition Ven X 10.00 33.40 34.99 34.99 32.50 32.80 -1.80 27 0.01 6 50.46 45.90 27.95
543384 FSN E-Comm. A1 1.00 270.00 270.95 272.05 265.55 266.15 -1.43 150929 404.34 2297 543.16 285.65 190.70
544613 Fujiyama Pow B 1.00 283.60 292.25 297.75 289.30 297.75 4.99 40967 120.69 629 30.05 313.00 170.55
530197 Fundviser (I XT 10.00 432.00 432.00 432.00 428.10 432.00 0.00 12 0.05 7 159.41 484.40 135.00
543652 Fusion Fin B 10.00 176.15 174.95 180.90 174.65 175.25 -0.51 11125 19.75 1103 203.78 224.70 137.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
570002 Fut.Entp(DVR Z 2.00 2.73 2.60 2.60 2.60 2.60 -4.76 1115 0.03 6 -0.01 3.92 2.52
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 1914 0.01 8 -0.01 0.66 0.49
536507 Future Lifes Z 2.00 1.54 1.50 1.50 1.47 1.47 -4.55 1063 0.02 5 -0.01 2.27 1.12
533296 Future Mkt.N T 10.00 11.10 10.55 10.84 10.55 10.60 -4.50 13105 1.39 23 8.09 19.41 6.60
534063 Futuristic S X 10.00 44.00 46.20 46.20 41.80 41.80 -5.00 82 0.04 12 56.49 61.95 33.25
507962 Fynx Capital X 1.00 4.58 4.38 4.79 4.38 4.43 -3.28 21747 0.98 51 -29.53 7.65 1.68