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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys X 1.00 1.98 2.00 2.14 2.00 2.08 5.05 41467 0.85 53 2.39 2.86 1.54
530117 Fairchem Spe B 10.00 442.00 445.05 446.00 435.00 436.90 -1.15 445 1.95 19 25.04 493.00 320.00
514474 Fairdeal Fil X 10.00 111.95 103.55 110.70 103.55 110.70 -1.12 25 0.03 2 28.24 157.95 63.55
530079 Faze Three X 10.00 59.00 60.60 60.60 52.05 52.60 -10.85 1902 1.04 46 5.94 80.00 37.00
532666 FCS Software T 1.00 0.23 0.22 0.24 0.22 0.23 0.00 601482 1.41 83 -0.49 0.38 0.20
531599 FDC B 1.00 178.20 177.50 178.45 174.30 174.85 -1.88 4077 7.16 115 18.35 269.39 148.20
505744 Fed.-Mogul G B 10.00 575.90 588.00 588.00 554.00 557.05 -3.27 7363 41.26 232 35.64 590.54 391.00
500469 Federal Bank A1 2.00 92.55 92.55 94.15 90.10 90.40 -2.32 539218 496.11 1487 17.80 105.00 67.05
526689 Fenoplast XT 10.00 30.50 30.75 30.75 30.75 30.75 0.82 10 0.00 1 5.99 96.60 29.80
500141 Ferro Alloys X 1.00 4.46 4.55 4.64 4.41 4.63 3.81 26068 1.19 53 2.33 9.50 2.91
590024 Fert.&Chem-T B 10.00 35.50 35.95 35.95 35.00 35.05 -1.27 3937 1.39 35 12.65 58.80 30.00
533896 Fervent Syng X 10.00 24.85 24.95 24.95 22.80 23.25 -6.44 3050 0.73 37 43.87 32.00 21.10
507910 Fiberweb (I) X 10.00 33.15 32.65 35.75 32.65 33.55 1.21 179697 61.98 835 3.15 134.00 30.00
532768 Fiem Inds. B 10.00 487.35 498.50 498.50 474.25 477.75 -1.97 1166 5.62 128 11.37 969.00 419.00
526227 Filatex (I) B 2.00 47.80 48.25 49.40 47.80 48.55 1.57 78890 38.33 1288 14.24 66.45 30.06
532022 Filatex Fash XT 5.00 3.95 3.88 3.88 3.88 3.88 -1.77 7857 0.30 9 -43.11 4.35 1.82
539098 Filtra Consl M 10.00 17.35 19.90 19.90 15.60 17.25 -0.58 144000 24.15 12 11.98 22.33 13.16
541557 Fine Organic B 5.00 1275.85 1296.50 1296.50 1251.35 1258.25 -1.38 573 7.26 76 49.65 1323.00 735.20
533333 Fineotex Chm B 2.00 39.45 39.10 39.80 38.55 38.65 -2.03 24142 9.42 179 23.14 90.90 29.60
508954 Finkurve Fin XT 1.00 43.45 45.60 45.60 45.60 45.60 4.95 50 0.02 1 168.89 63.90 35.95
500144 Finolex Cabl A1 2.00 496.90 499.50 499.50 486.00 490.35 -1.32 6709 32.97 407 22.00 740.00 356.00
500940 Finolex Inds A1 10.00 515.75 515.00 516.00 502.25 508.80 -1.35 2632 13.41 164 16.64 712.90 440.00
511122 First Custo. XT 10.00 34.70 34.70 34.70 34.70 34.70 0.00 1 0.00 1 17.35 38.20 27.50
532809 Firstsource A1 10.00 48.75 49.20 49.40 47.00 47.15 -3.28 413721 197.44 1793 8.75 83.85 39.25
530885 Five Core Ex XT 2.00 2.29 2.25 2.25 2.25 2.25 -1.75 2100 0.05 5 9.78 3.22 1.06
523672 Flex Foods X 10.00 58.80 60.00 60.45 57.80 59.40 1.02 1648 0.97 18 9.61 125.90 45.00
533638 Flexituff Vn B 10.00 46.00 44.65 44.65 44.65 44.65 -2.93 10 0.00 1 23.02 72.80 27.40
532518 Florence Inv X 10.00 1380.00 1327.10 1350.00 1303.10 1325.00 -3.99 1731 23.19 38 36.16 2340.00 1055.00
522017 Fluidomat X 10.00 115.75 115.00 118.95 112.00 112.45 -2.85 584 0.66 28 24.55 187.00 107.50
540945 Focus Suites M 10.00 5.63 5.56 5.81 5.35 5.44 -3.37 460000 25.14 75 5.61 39.00 5.35
503831 Fomento Res. X 10.00 113.35 108.00 117.00 108.00 116.50 2.78 421 0.46 9 24.12 140.70 75.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507552 Foods & Inns X 1.00 168.50 167.15 176.85 166.50 174.45 3.53 26097 45.18 313 2.74 217.45 121.40
502865 Forbes & Co B 10.00 2331.10 2251.00 2349.95 2251.00 2309.45 -0.93 527 12.20 102 106.72 4150.00 1801.05
500033 Force Motor A1 10.00 1709.10 1705.95 1721.00 1670.00 1678.10 -1.81 17129 289.98 1465 13.12 3238.00 1300.00
532843 Fortis Healt A1 10.00 136.30 136.50 137.00 135.85 136.45 0.11 17085 23.30 174 -7.68 160.90 120.60
523696 Fortis Malar X 10.00 55.05 55.40 55.40 55.10 55.20 0.27 6690 3.70 8 41.82 67.65 48.00
500150 Foseco (I) B 10.00 1389.00 1389.95 1389.95 1370.00 1371.65 -1.25 7 0.10 3 27.36 1815.00 1267.10
513579 Foundry Fuel Z 10.00 4.16 4.16 4.16 4.16 4.16 0.00 24 0.00 2 8.32 4.60 4.16
540190 Franklin Ind XT 10.00 11.00 11.00 11.00 11.00 11.00 0.00 126 0.01 1 36.67 25.32 10.74
539032 Fraser & Co. XT 10.00 9.92 9.92 10.20 9.92 10.00 0.81 1000 0.10 4 500.00 11.00 4.97
539730 Fredun Phar. X 10.00 441.30 452.00 479.30 430.25 452.55 2.55 4970 23.03 152 44.24 495.00 142.70
530077 Freshtrop Fr X 10.00 156.60 161.90 163.85 156.15 161.95 3.42 26443 42.70 250 15.71 197.80 91.95
522195 Frontier Spr X 10.00 208.00 216.70 216.70 202.10 204.30 -1.78 2690 5.56 84 12.90 227.70 120.00
521167 Frontline B. XT 5.00 6.47 6.15 6.15 6.15 6.15 -4.95 50 0.00 1 -76.88 11.97 3.95
532042 Frontline Co X 10.00 12.00 12.60 12.60 12.60 12.60 5.00 2 0.00 1 -78.75 12.61 11.45
533213 Frontline Sc X 5.00 33.50 35.60 40.20 35.60 40.20 20.00 16936 6.81 57 7.31 42.90 24.75
539169 Funny Soft. T 10.00 0.78 0.77 0.78 0.77 0.78 0.00 560 0.00 7 39.00 6.82 0.35
570002 Fut.Entp(DVR B 2.00 38.45 38.05 38.35 38.05 38.35 -0.26 180 0.07 3 -- 49.40 29.20
533400 Future Cons. A1 6.00 45.15 45.35 45.55 44.60 45.10 -0.11 92275 41.61 360 -501.11 63.10 35.25
523574 Future Entp. B 2.00 41.60 41.05 42.65 40.40 40.90 -1.68 87529 36.12 698 -26.91 51.00 30.45
536507 Future Lifes A1 2.00 463.20 459.00 474.95 459.00 471.60 1.81 2247 10.48 154 68.05 485.35 358.50
533296 Future Mkt.N T 10.00 47.90 45.60 49.95 45.60 46.45 -3.03 2683 1.27 28 34.66 156.10 33.30
540064 Future Retal A1 2.00 432.40 447.90 447.90 432.00 441.20 2.04 12328 53.95 462 336.79 638.95 401.95
540798 Future Suppl B 10.00 589.05 601.00 601.00 589.95 592.80 0.64 286 1.69 24 30.97 750.00 559.75
534063 Futuristic S XT 10.00 34.70 34.60 34.60 34.60 34.60 -0.29 11501 3.98 2 108.13 45.00 31.00