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 27/05/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 2.00 14.50 14.11 14.35 13.78 13.78 -4.97 26867 3.72 202 39.37 27.27 10.54
544164 Faalcon Conc M 10.00 38.00 38.00 38.00 38.00 38.00 0.00 4000 1.52 1 20.54 62.22 30.60
544332 Fabtech Tech M 10.00 347.00 347.00 359.30 338.00 350.00 0.86 15600 54.29 23 74.63 470.00 203.25
544558 Fabtech Tech B 10.00 157.15 157.00 161.95 155.15 158.80 1.05 10237 16.17 360 25.95 262.39 126.00
532656 Facor Alloys X 1.00 2.73 2.65 2.78 2.65 2.70 -1.10 87208 2.38 163 -4.43 4.05 1.81
543252 Fairchem Org B 10.00 616.80 611.95 623.05 611.95 613.50 -0.54 25 0.15 13 144.35 1100.00 427.90
516110 Family Care X 10.00 3.12 3.14 3.35 3.02 3.20 2.56 158632 4.99 235 -1.99 5.83 2.54
530079 Faze Three B 10.00 509.30 493.00 530.00 493.00 525.20 3.12 3238 16.82 151 40.68 747.00 325.45
532666 FCS Software T 1.00 1.52 1.50 1.53 1.49 1.51 -0.66 128407 1.93 246 -75.50 3.28 1.12
531599 FDC B 1.00 403.70 408.50 439.00 408.50 427.55 5.91 89316 377.81 2361 32.12 528.30 314.75
505744 Fed.-Mogul G B 10.00 436.75 435.10 439.15 430.50 431.05 -1.31 3039 13.21 406 13.25 622.00 359.00
544027 FedBank Finl B 10.00 161.85 162.10 164.25 160.65 162.20 0.22 39301 63.93 648 17.67 178.40 93.35
511628 Fedders Hold B 1.00 32.40 33.40 33.40 32.11 32.54 0.43 13320 4.35 121 8.84 63.50 28.57
500469 Federal Bank A1 2.00 290.10 289.55 291.90 287.95 289.20 -0.31 70823 205.26 1202 16.40 301.75 185.60
506414 Fermenta Bio B 5.00 290.60 287.55 296.35 287.50 293.20 0.89 4388 12.81 198 9.93 399.00 256.39
590024 Fert.&Chem-T B 10.00 904.00 912.65 938.65 904.05 923.35 2.14 72606 670.57 2621 2147.33 1111.00 653.00
533896 Fervent Syng X 10.00 17.29 17.29 18.40 17.29 18.14 4.92 738 0.13 21 23.87 29.80 15.05
500142 FGP X 10.00 11.82 11.50 11.92 11.27 11.90 0.68 6295 0.73 48 198.33 12.86 7.32
507910 Fiberweb (I) B 10.00 28.79 28.50 29.72 28.50 29.32 1.84 3156 0.92 43 13.83 59.44 28.50
532768 Fiem Inds. B 10.00 2250.25 2281.25 2320.00 2261.30 2315.55 2.90 2277 52.25 319 25.04 2554.30 1576.45
526227 Filatex (I) B 1.00 43.71 44.81 49.02 43.28 46.73 6.91 213918 99.29 1669 11.31 66.10 36.53
532022 Filatex Fash T 1.00 0.23 0.23 0.24 0.23 0.24 4.35 4810248 11.37 478 24.00 0.74 0.14
531486 Filmcity Med XT 1.00 2.11 2.15 2.15 2.01 2.01 -4.74 13284 0.27 37 -22.33 3.78 1.70
517264 Fine Line C. X 10.00 60.80 60.90 63.65 60.30 62.35 2.55 2914 1.81 75 129.90 107.00 52.35
541557 Fine Organic A1 5.00 4623.60 4599.50 4766.05 4599.50 4672.90 1.07 1451 68.02 331 34.35 5490.00 3856.00
533333 Fineotex Chm B 1.00 39.45 39.40 39.40 38.00 38.73 -1.83 1992949 767.15 3734 41.65 41.25 18.98
508954 Finkurve Fin B 1.00 63.94 65.00 65.00 60.25 60.64 -5.16 13448 8.25 195 43.01 134.65 49.06
543386 Fino PayBank B 10.00 128.05 128.70 138.00 127.95 133.95 4.61 36813 49.03 705 21.26 339.00 110.10
500144 Finolex Cabl A1 2.00 1086.00 1097.95 1183.75 1093.00 1177.90 8.46 101374 1169.11 5038 26.46 1183.75 701.00
500940 Finolex Inds A1 2.00 178.45 188.75 200.25 188.75 191.80 7.48 1461950 2850.90 14733 23.68 238.00 147.40
511122 First Custo. X 10.00 73.00 74.70 74.70 72.30 73.44 0.60 43 0.03 16 -49.96 139.70 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532379 First Fintec X 10.00 6.64 6.64 6.97 6.40 6.43 -3.16 10163 0.68 23 -321.50 9.31 5.25
532809 Firstsource A1 10.00 278.25 274.95 275.00 263.40 264.55 -4.92 209646 560.81 3555 27.73 403.80 200.60
524743 Fischer Med. B 1.00 37.47 38.61 38.61 37.10 37.50 0.08 29758 11.22 269 62.50 124.20 32.10
543663 Five Star B. A1 1.00 455.40 453.45 457.45 450.25 454.30 -0.24 17310 78.56 982 12.21 827.00 338.05
544030 Flair Writg. B 5.00 301.85 301.85 310.00 301.75 306.55 1.56 1900 5.80 145 27.32 356.95 243.15
523672 Flex Foods X 10.00 40.38 41.80 41.80 39.10 40.35 -0.07 6582 2.67 50 -1.58 68.90 29.36
533638 Flexituff Vn B 10.00 6.76 6.85 6.99 6.70 6.94 2.66 258 0.02 20 -0.29 43.98 5.95
540267 Flora Corp. X 10.00 8.04 8.40 8.40 7.76 7.76 -3.48 469 0.04 3 21.56 13.28 6.65
522017 Fluidomat X 10.00 722.70 721.20 730.00 719.00 726.20 0.48 2335 16.98 101 37.26 1418.90 550.00
507552 Foods & Inns B 1.00 54.96 57.00 57.00 54.50 55.64 1.24 2357 1.30 88 13.12 128.80 45.00
502865 Forbes & Co X 10.00 330.00 325.05 337.80 325.05 330.00 0.00 970 3.20 20 31.73 477.00 301.90
544186 Forbes Preci X 10.00 167.45 167.50 172.20 162.00 162.70 -2.84 19251 31.97 359 29.16 235.90 103.05
500033 Force Motor A1 10.00 19830.90 19833.00 20001.00 19677.05 19870.50 0.20 2368 469.07 806 21.62 26485.95 11020.05
532843 Fortis Healt A1 10.00 966.50 960.75 970.25 954.10 960.70 -0.60 15207 146.39 647 75.59 1105.00 701.05
523696 Fortis Malar X 10.00 55.25 54.50 55.88 54.30 55.20 -0.09 5093 2.79 166 24.98 77.60 40.75
530213 Fortune Intl X 10.00 79.00 80.58 80.58 79.00 79.50 0.63 2119 1.68 20 17.21 87.20 50.11
500150 Foseco (I) B 10.00 5023.55 5080.30 5080.30 4985.00 4985.00 -0.77 18 0.91 14 48.49 6819.00 4300.75
523160 Foseco Cruci X 5.00 1231.45 1225.00 1239.90 1220.00 1228.00 -0.28 5666 69.74 72 36.73 1964.00 1155.00
544700 Fractal Anal B 1.00 974.85 981.95 1034.25 981.90 1020.50 4.68 84348 853.84 3878 79.54 1119.60 732.05
544707 Fractal Inds M 10.00 214.90 204.30 204.30 198.45 199.00 -7.40 3600 7.20 6 20.77 230.00 184.00
540190 Franklin Ind XT 1.00 0.40 0.40 0.41 0.40 0.41 2.50 1928520 7.82 473 -1.71 1.97 0.32
541741 Fratelli Vin X 10.00 78.58 80.00 82.50 78.10 82.50 4.99 2336 1.92 28 -12.44 161.80 61.55
539730 Fredun Phar. X 10.00 2397.80 2399.00 2423.00 2173.30 2370.65 -1.13 34744 798.85 3759 39.97 2620.00 690.00
508980 Frontier Cap X 10.00 7.17 7.18 7.18 6.82 6.90 -3.77 15176 1.06 31 -24.64 22.70 5.30
522195 Frontier Spr B 10.00 1598.00 1634.90 1679.90 1590.30 1665.70 4.24 9261 151.86 1124 34.91 1870.05 1099.98
532042 Frontline Co X 10.00 37.00 35.99 35.99 35.99 35.99 -2.73 20 0.01 1 7.32 61.49 25.05
531685 Frontline Fi XT 10.00 10.82 11.36 11.36 11.36 11.36 4.99 4 0.00 1 31.56 11.36 2.25
538568 Fruition Ven X 10.00 32.80 32.80 34.40 32.01 34.40 4.88 241 0.08 8 52.92 45.90 27.95
543384 FSN E-Comm. A1 1.00 266.15 266.05 267.80 261.05 263.25 -1.09 910041 2404.56 3047 537.24 285.65 190.70
544613 Fujiyama Pow B 1.00 297.75 301.90 312.60 301.85 312.60 4.99 15037 46.42 228 31.54 313.00 170.55
530197 Fundviser (I XT 10.00 432.00 424.00 425.00 424.00 425.00 -1.62 242 1.03 9 156.83 484.40 135.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543652 Fusion Fin B 10.00 175.25 179.50 179.90 175.20 176.55 0.74 10364 18.47 245 205.29 224.70 137.15
570002 Fut.Entp(DVR Z 2.00 2.60 2.63 2.72 2.62 2.72 4.62 4504 0.12 7 -0.01 3.92 2.52
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 9903 0.05 15 -0.01 0.66 0.49
536507 Future Lifes Z 2.00 1.47 1.43 1.47 1.40 1.40 -4.76 13323 0.19 29 -0.01 2.27 1.12
533296 Future Mkt.N T 10.00 10.60 10.86 11.11 10.22 10.49 -1.04 2174 0.22 22 8.01 19.41 6.60
534063 Futuristic S X 10.00 41.80 43.89 43.89 43.68 43.89 5.00 11 0.00 3 59.31 61.95 33.25
507962 Fynx Capital X 1.00 4.43 4.52 4.65 4.50 4.57 3.16 23906 1.08 44 -30.47 7.65 1.68