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
F Companies Traded as on 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys X 1.00 1.23 1.23 1.28 1.21 1.22 -0.81 24852 0.31 58 2.30 2.13 0.91
530117 Fairchem Spe B 10.00 550.95 560.00 563.00 555.15 560.00 1.64 645 3.62 88 13.61 756.00 360.00
532459 Faze Thee Au X 10.00 28.10 28.10 29.50 28.00 28.00 -0.36 504 0.15 7 3.03 33.35 12.20
530079 Faze Three X 10.00 43.00 43.00 43.85 41.75 43.45 1.05 3296 1.41 12 6.75 53.50 20.35
532666 FCS Software B 1.00 0.42 0.42 0.42 0.40 0.42 0.00 441243 1.82 149 -3.50 0.57 0.20
531599 FDC A1 1.00 365.10 358.05 367.90 354.70 356.40 -2.38 9186 33.08 481 22.14 378.00 152.50
505744 Fed.-Mogul G B 10.00 397.10 404.05 436.80 397.65 427.85 7.74 15591 64.26 1056 -119.18 664.90 239.30
500469 Federal Bank A1 2.00 49.20 49.50 49.55 48.45 48.55 -1.32 1395815 682.38 4140 5.99 96.95 35.70
506414 Fermenta Bio X 5.00 364.05 364.00 364.05 356.00 360.75 -0.91 13800 49.79 413 17.98 442.00 151.00
590024 Fert.&Chem-T B 10.00 45.70 45.60 46.00 44.80 45.10 -1.31 1708 0.77 39 2.81 54.90 21.55
533896 Fervent Syng X 10.00 9.29 9.74 9.74 8.80 9.43 1.51 1538 0.14 10 188.60 24.10 8.20
507910 Fiberweb (I) X 10.00 29.95 30.25 30.30 29.40 29.75 -0.67 61535 18.19 117 6.76 34.35 8.90
532768 Fiem Inds. B 10.00 569.45 571.25 579.90 562.50 564.05 -0.95 3357 19.17 384 20.93 677.35 230.20
526227 Filatex (I) B 2.00 24.55 25.10 25.15 24.75 24.90 1.43 2054 0.51 16 7.48 43.80 15.55
532022 Filatex Fash XT 5.00 2.69 2.60 2.60 2.60 2.60 -3.35 200 0.01 1 11.30 4.78 1.73
541557 Fine Organic A1 5.00 2716.55 2715.00 2770.10 2650.00 2678.30 -1.41 1537 41.66 384 52.69 3258.25 1500.00
533333 Fineotex Chm B 2.00 31.85 32.00 32.05 31.50 31.75 -0.31 3613 1.15 62 23.18 36.95 12.35
508954 Finkurve Fin X 1.00 45.70 43.65 43.65 43.45 43.45 -4.92 145 0.06 12 111.41 55.30 27.40
500144 Finolex Cabl A1 2.00 281.80 286.00 286.00 273.20 275.30 -2.31 3355 9.30 444 12.44 429.90 165.00
500940 Finolex Inds A1 10.00 503.90 502.00 505.80 491.35 502.40 -0.30 2027 10.13 288 19.72 635.00 283.00
532379 Firstobject XT 10.00 7.72 7.57 7.57 7.57 7.57 -1.94 100 0.01 1 -1.43 7.72 1.48
532809 Firstsource A1 10.00 72.00 72.45 73.15 71.65 72.85 1.18 210772 152.36 1302 15.02 78.35 20.65
536751 Five X Trade X 10.00 0.48 0.48 0.50 0.48 0.50 4.17 279 0.00 7 -50.00 0.56 0.18
523672 Flex Foods X 10.00 60.70 60.90 61.00 59.10 59.90 -1.32 11630 6.99 93 11.05 78.40 22.00
533638 Flexituff Vn T 10.00 10.93 10.93 11.45 10.39 11.45 4.76 924 0.10 16 -0.13 13.65 3.10
522017 Fluidomat X 10.00 91.00 95.95 95.95 86.10 88.95 -2.25 665 0.60 14 14.97 129.90 51.00
540945 Focus Suites MT 10.00 1.03 0.98 0.98 0.98 0.98 -4.85 8000 0.08 2 1.01 4.20 0.98
503831 Fomento Res. X 10.00 135.70 135.60 137.00 135.60 136.50 0.59 425 0.58 6 -9.17 146.50 59.00
507552 Foods & Inns X 1.00 49.50 48.55 50.75 48.25 48.55 -1.92 11292 5.50 137 33.72 65.30 30.40
502865 Forbes & Co B 10.00 1672.70 1709.90 1709.90 1589.15 1601.75 -4.24 1549 25.01 256 -5.52 2284.00 642.00
500033 Force Motor A1 10.00 1073.25 1080.95 1084.65 1056.10 1058.10 -1.41 1838 19.71 278 -35.42 1502.00 580.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532843 Fortis Healt A1 10.00 136.25 136.05 136.30 134.10 135.30 -0.70 13271 17.93 488 -54.12 169.00 113.20
523696 Fortis Malar X 10.00 50.25 50.30 50.90 48.50 50.05 -0.40 1301 0.65 18 -8.89 60.00 34.50
500150 Foseco (I) B 10.00 1257.40 1257.40 1257.40 1232.05 1234.00 -1.86 136 1.69 8 39.82 1650.00 840.00
539730 Fredun Phar. X 10.00 254.05 258.00 262.00 252.55 253.95 -0.04 4229 10.88 61 31.16 299.70 103.00
530077 Freshtrop Fr X 10.00 57.40 59.45 59.45 57.65 57.85 0.78 1351 0.78 31 53.07 106.95 36.00
522195 Frontier Spr X 10.00 346.60 339.00 351.90 339.00 348.60 0.58 10292 35.70 259 10.68 380.00 165.10
521167 Frontline B. XT 5.00 1.90 1.93 1.93 1.93 1.93 1.58 105 0.00 3 -38.60 2.58 0.56
530197 Fundviser (I XT 10.00 7.00 7.00 7.00 7.00 7.00 0.00 3100 0.22 2 233.33 19.45 3.80
570002 Fut.Entp(DVR B 2.00 15.50 15.10 15.10 14.75 14.75 -4.84 45140 6.66 84 -- 30.95 9.13
533400 Future Cons. A1 6.00 8.96 8.65 8.85 8.55 8.60 -4.02 1693141 146.69 2711 -6.14 29.10 5.44
523574 Future Entp. B 2.00 13.50 13.50 13.80 12.85 12.90 -4.44 669513 88.63 1319 -1.77 29.55 7.55
536507 Future Lifes A1 2.00 93.90 90.30 93.15 89.25 89.25 -4.95 118456 107.11 1577 -4.18 464.00 81.25
533296 Future Mkt.N B 10.00 16.65 16.00 16.60 15.85 15.85 -4.80 9211 1.46 66 5.08 45.05 8.55
540064 Future Retal A1 2.00 94.90 92.00 93.35 90.20 90.20 -4.95 431132 395.14 5089 -6.89 404.00 61.05
540798 Future Suppl B 10.00 110.30 109.45 109.45 104.80 104.80 -4.99 58624 62.16 905 -8.60 534.95 81.10