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 17/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 112.80 111.00 113.85 110.05 111.60 -1.06 15282 16.99 141 68.89 150.00 65.00
544164 Faalcon Conc M 10.00 51.55 47.00 48.32 46.01 46.35 -10.09 30000 14.08 13 17.56 65.73 37.60
544332 Fabtech Tech M 10.00 330.00 303.10 326.95 301.40 310.95 -5.77 52000 162.00 79 66.30 470.00 161.50
544558 Fabtech Tech B 10.00 246.80 252.05 257.45 245.60 248.15 0.55 169289 425.05 2457 40.55 262.39 173.20
532656 Facor Alloys X 1.00 3.13 3.09 3.20 3.03 3.05 -2.56 93092 2.87 309 -1.54 6.30 2.97
543252 Fairchem Org B 10.00 635.95 635.80 645.00 620.35 634.25 -0.27 1217 7.68 306 136.40 1307.95 620.35
516110 Family Care X 10.00 3.90 3.96 4.00 3.84 3.97 1.79 58961 2.32 230 -3.34 7.60 3.40
530079 Faze Three B 10.00 515.20 468.05 514.25 468.05 509.65 -1.08 1705 8.36 144 36.59 747.00 318.00
532666 FCS Software B 1.00 2.16 2.24 2.24 2.05 2.10 -2.78 906203 19.09 383 -210.00 4.15 2.05
531599 FDC A1 1.00 409.05 409.00 420.20 408.95 413.30 1.04 6036 25.01 334 29.84 530.00 358.95
505744 Fed.-Mogul G B 10.00 530.95 542.05 546.60 532.95 540.00 1.70 4665 25.18 222 16.62 622.00 308.10
544027 FedBank Finl B 10.00 145.25 145.65 149.15 144.00 148.40 2.17 64144 94.22 947 22.59 167.00 80.72
511628 Fedders Hold B 1.00 47.63 46.00 48.51 46.00 47.29 -0.71 117211 55.87 265 22.96 85.50 41.05
500469 Federal Bank A1 2.00 236.25 236.80 240.00 235.50 239.00 1.16 236139 562.59 2354 14.90 240.00 172.95
506414 Fermenta Bio X 5.00 291.85 285.50 297.00 274.50 276.80 -5.16 56352 158.12 712 7.27 449.00 219.00
590024 Fert.&Chem-T B 10.00 914.70 916.80 920.20 906.25 908.60 -0.67 9106 83.30 570 564.35 1111.00 565.20
533896 Fervent Syng X 10.00 21.26 20.30 22.59 20.30 21.86 2.82 3042 0.64 35 29.95 32.00 15.00
500142 FGP XT 10.00 9.86 9.95 10.34 9.87 9.99 1.32 1650 0.17 11 -249.75 13.70 7.32
507910 Fiberweb (I) B 10.00 42.20 41.00 41.32 39.26 39.42 -6.59 23656 9.47 414 18.59 65.97 34.00
532768 Fiem Inds. B 10.00 2234.05 2249.25 2364.00 2231.25 2346.40 5.03 14103 325.84 1784 27.20 2364.00 1156.00
526227 Filatex (I) B 1.00 56.06 55.10 56.57 55.10 55.43 -1.12 49925 27.96 430 13.96 73.39 34.03
532022 Filatex Fash B 1.00 0.44 0.45 0.45 0.43 0.44 0.00 8035605 35.36 313 44.00 1.05 0.43
531486 Filmcity Med X 1.00 2.00 2.00 2.00 1.90 1.95 -2.50 3991 0.08 12 -24.38 5.98 1.90
539098 Filtra Consl M 10.00 62.83 64.99 65.00 64.99 65.00 3.45 4000 2.60 2 60.19 92.39 53.00
531191 Filtron Eng. XT 10.00 48.83 49.80 49.80 49.80 49.80 1.99 895 0.45 6 -65.53 49.80 7.00
517264 Fine Line C. X 10.00 81.27 82.90 84.00 77.21 78.43 -3.49 2061 1.63 45 178.25 114.65 52.35
541557 Fine Organic A1 5.00 4508.85 4520.85 4618.00 4520.85 4579.05 1.56 499 22.86 139 34.63 5490.00 3355.05
544173 Finelistings M 10.00 22.59 21.47 22.74 21.47 21.57 -4.52 24000 5.19 21 4.38 58.93 21.47
533333 Fineotex Chm B 1.00 25.77 25.50 25.50 24.71 24.83 -3.65 223861 55.86 1062 28.87 36.28 19.20
508954 Finkurve Fin B 1.00 113.00 114.00 114.45 108.50 109.10 -3.45 1928 2.14 194 77.38 153.60 82.50
543386 Fino PayBank B 10.00 281.10 281.15 291.70 280.95 288.00 2.45 9468 27.14 407 29.88 371.00 180.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500144 Finolex Cabl A1 2.00 781.85 785.80 800.05 785.80 792.85 1.41 7679 60.93 645 18.26 1343.25 720.05
500940 Finolex Inds A1 2.00 188.00 186.55 187.90 186.10 187.05 -0.51 29210 54.66 738 24.17 278.45 144.05
511122 First Custo. X 10.00 91.00 95.00 95.15 91.00 91.00 0.00 549 0.52 15 32.50 172.05 71.00
532379 First Fintec XT 10.00 6.98 6.92 7.32 6.79 6.80 -2.58 678 0.05 14 85.00 11.74 5.25
532809 Firstsource A1 10.00 362.70 365.00 365.85 361.80 362.95 0.07 19581 71.13 978 38.33 422.80 272.39
524743 Fischer Med. B 1.00 58.80 52.95 52.95 52.95 52.95 -9.95 68732 36.39 165 170.81 124.20 52.95
543663 Five Star B. A1 1.00 643.45 645.95 647.20 626.85 631.50 -1.86 26472 168.05 1299 16.82 850.45 501.20
544030 Flair Writg. B 5.00 316.40 318.75 321.45 313.15 316.55 0.05 1604 5.09 88 28.21 356.95 195.00
523672 Flex Foods X 10.00 51.34 53.80 53.80 50.61 51.45 0.21 8336 4.35 75 -1.87 93.80 42.01
533638 Flexituff Vn B 10.00 15.33 14.59 15.54 14.57 14.57 -4.96 2059 0.30 40 -0.83 74.30 14.57
540267 Flora Corp. X 10.00 10.10 9.60 10.45 9.60 9.60 -4.95 4845 0.47 24 10.21 13.28 6.30
522017 Fluidomat X 10.00 844.20 777.10 808.80 724.00 764.90 -9.39 50666 386.78 1862 39.25 1418.90 700.00
507552 Foods & Inns B 1.00 78.39 79.12 84.99 79.12 82.14 4.78 16549 13.31 280 19.15 129.44 75.10
502865 Forbes & Co X 10.00 370.05 361.70 379.90 361.70 370.40 0.09 3008 11.16 55 3.87 554.60 264.35
544186 Forbes Preci B 10.00 179.60 180.00 181.00 176.10 178.25 -0.75 3210 5.75 105 32.06 324.00 142.50
500033 Force Motor A1 10.00 17650.65 17652.25 17870.00 17540.05 17573.95 -0.43 4324 763.94 1711 21.51 21999.95 6128.55
532843 Fortis Healt A1 10.00 937.35 942.05 952.05 931.05 944.15 0.73 37326 352.19 1877 70.30 1105.00 521.05
523696 Fortis Malar X 10.00 65.48 65.90 65.90 64.00 64.58 -1.37 13645 8.86 369 26.69 98.70 52.00
530213 Fortune Intl X 10.00 60.00 55.50 67.83 55.50 64.12 6.87 660 0.41 32 13.67 94.46 48.51
500150 Foseco (I) B 10.00 5448.15 5461.00 5467.85 5340.00 5344.05 -1.91 64 3.47 27 43.09 6819.00 3239.65
513579 Foundry Fuel Z 10.00 6.98 6.98 6.98 6.98 6.98 0.00 250 0.02 1 -21.81 8.74 4.83
532403 Fourth Gen. XT 10.00 9.17 9.17 9.17 9.17 9.17 0.00 21 0.00 2 -2.63 9.17 6.55
540190 Franklin Ind X 1.00 0.81 0.78 0.80 0.74 0.77 -4.94 9428504 72.20 2285 25.67 2.30 0.70
539032 Fraser & Co. X 10.00 7.36 7.31 7.55 7.31 7.55 2.58 28412 2.13 42 -7.12 11.14 5.40
541741 Fratelli Vin X 10.00 133.95 135.00 138.00 129.05 130.40 -2.65 17035 22.51 194 -24.70 387.90 102.00
539730 Fredun Phar. XT 10.00 1788.00 1850.00 1877.40 1807.00 1877.40 5.00 15829 294.65 465 30.66 1877.40 635.00
508980 Frontier Cap XT 10.00 7.98 8.00 8.05 7.61 7.66 -4.01 10953 0.84 26 -27.36 23.75 7.10
522195 Frontier Spr B 10.00 4472.75 4472.75 4790.00 4450.00 4664.60 4.29 17879 838.77 2200 36.15 5470.00 1653.35
532042 Frontline Co XT 10.00 39.40 37.46 37.46 37.45 37.45 -4.95 2001 0.75 22 6.91 61.49 36.01
538568 Fruition Ven X 10.00 27.94 29.33 29.33 29.33 29.33 4.97 988 0.29 2 -586.60 60.50 27.56
543384 FSN E-Comm. A1 1.00 260.20 260.10 269.65 257.75 268.95 3.36 979517 2590.89 6956 747.08 269.65 154.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530197 Fundviser (I XT 10.00 219.90 222.05 222.05 209.00 209.05 -4.93 106 0.22 9 79.19 281.39 112.50
543652 Fusion Fin B 10.00 170.60 152.00 172.95 152.00 172.65 1.20 6547 11.08 198 -1.75 211.80 124.90
570002 Fut.Entp(DVR Z 2.00 3.71 3.71 3.71 3.53 3.53 -4.85 541 0.02 3 -0.01 5.90 3.12
533400 Future Cons. T 6.00 0.44 0.46 0.46 0.44 0.46 4.55 314769 1.45 110 -2.56 0.70 0.38
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 31610 0.15 7 -0.01 0.80 0.49
536507 Future Lifes Z 2.00 1.55 1.55 1.55 1.50 1.53 -1.29 1883 0.03 10 -0.01 2.45 1.25
533296 Future Mkt.N T 10.00 11.07 11.11 11.45 10.66 11.40 2.98 4850 0.53 36 -4.63 27.76 8.80
534063 Futuristic S X 10.00 50.00 49.00 49.00 49.00 49.00 -2.00 1 0.00 1 -612.50 76.90 44.00
507962 Fynx Capital XT 10.00 51.33 53.89 53.89 48.77 52.90 3.06 7264 3.74 92 -40.38 58.87 13.83