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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys X 1.00 1.43 1.49 1.49 1.37 1.40 -2.10 23634 0.33 53 2.30 2.77 1.25
530117 Fairchem Spe B 10.00 525.00 525.00 526.00 519.50 525.15 0.03 1293 6.78 31 21.76 573.54 320.00
530079 Faze Three X 10.00 39.90 39.90 39.90 39.90 39.90 0.00 985 0.39 4 5.96 69.00 35.05
532666 FCS Software B 1.00 0.21 0.21 0.21 0.20 0.20 -4.76 62326 0.13 34 -0.21 0.26 0.20
531599 FDC B 1.00 176.65 176.70 177.90 175.00 177.05 0.23 5995 10.58 271 18.35 269.39 148.20
505744 Fed.-Mogul G B 10.00 526.95 532.50 532.50 522.00 529.00 0.39 97 0.51 16 35.67 600.00 391.00
500469 Federal Bank A1 2.00 103.95 104.50 104.75 103.60 104.50 0.53 645562 672.24 991 16.67 109.60 67.05
526689 Fenoplast XT 10.00 28.70 27.30 27.30 27.30 27.30 -4.88 100 0.03 1 18.70 78.80 27.30
500141 Ferro Alloys X 1.00 3.01 3.01 3.17 3.01 3.06 1.66 21491 0.67 52 2.03 7.50 2.91
590024 Fert.&Chem-T B 10.00 38.05 38.70 39.75 38.70 39.50 3.81 6764 2.67 84 15.67 50.70 30.00
533896 Fervent Syng X 10.00 26.70 25.40 27.25 25.40 25.40 -4.87 5046 1.31 13 61.95 32.00 20.10
500142 FGP X 10.00 3.02 3.01 3.01 3.01 3.01 -0.33 360 0.01 1 8.60 3.08 0.67
507910 Fiberweb (I) X 10.00 17.85 17.50 18.45 17.50 17.70 -0.84 23120 4.09 109 5.60 90.85 13.40
532768 Fiem Inds. B 10.00 438.80 447.00 447.00 447.00 447.00 1.87 25 0.11 1 10.60 810.00 407.60
526227 Filatex (I) B 2.00 38.00 38.30 38.30 36.80 37.55 -1.18 21867 8.28 91 9.73 66.45 35.65
532022 Filatex Fash XT 5.00 2.05 2.04 2.15 2.04 2.15 4.88 7012 0.15 14 -23.89 4.35 1.82
541557 Fine Organic B 5.00 1360.50 1367.80 1430.00 1362.00 1426.60 4.86 957 13.37 185 56.30 1648.00 735.20
533333 Fineotex Chm B 2.00 34.50 34.70 35.35 34.70 34.95 1.30 11164 3.91 113 16.11 62.85 29.60
508954 Finkurve Fin XT 1.00 34.20 35.90 35.90 35.90 35.90 4.97 129 0.05 61 398.89 63.90 27.75
500144 Finolex Cabl A1 2.00 451.30 451.30 451.30 440.00 444.70 -1.46 1183 5.26 167 19.76 628.50 356.00
500940 Finolex Inds A1 10.00 509.40 509.40 509.40 501.00 502.35 -1.38 2111 10.64 195 17.82 712.90 440.00
532809 Firstsource A1 10.00 49.55 49.00 50.50 49.00 50.00 0.91 218416 108.85 788 9.17 77.30 39.25
530885 Five Core Ex XT 2.00 1.03 1.05 1.05 1.03 1.03 0.00 499 0.01 3 4.48 3.22 1.03
523672 Flex Foods X 10.00 59.45 61.00 61.00 57.00 60.80 2.27 1917 1.12 31 6.86 98.00 45.00
522017 Fluidomat X 10.00 100.75 97.00 105.00 96.55 97.60 -3.13 699 0.68 37 20.29 167.80 95.00
540945 Focus Suites M 10.00 3.88 3.70 3.70 3.69 3.69 -4.90 8000 0.30 2 3.80 24.95 2.62
503831 Fomento Res. X 10.00 100.80 95.80 95.80 95.80 95.80 -4.96 50 0.05 1 16.69 136.95 75.05
507552 Foods & Inns X 1.00 49.60 49.95 50.70 48.60 49.05 -1.11 20731 10.26 206 2.26 89.23 40.46
502865 Forbes & Co B 10.00 1767.50 1752.00 1844.95 1752.00 1832.50 3.68 409 7.38 78 230.21 2950.00 1715.00
500033 Force Motor A1 10.00 1383.50 1385.95 1395.00 1372.30 1378.95 -0.33 6250 86.25 735 12.35 2734.90 1300.00
532843 Fortis Healt A1 10.00 129.00 128.45 129.70 128.25 129.20 0.16 9336 12.06 142 -32.63 153.70 121.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523696 Fortis Malar X 10.00 52.00 52.95 53.00 52.50 52.50 0.96 254 0.13 3 56.45 64.00 48.00
500150 Foseco (I) B 10.00 1263.20 1260.05 1280.00 1260.05 1280.00 1.33 59 0.75 13 24.99 1815.00 1252.00
540190 Franklin Ind XT 10.00 14.60 14.60 15.33 14.60 15.33 5.00 3 0.00 3 42.58 25.32 10.74
539032 Fraser & Co. X 10.00 7.21 7.25 7.40 7.25 7.39 2.50 6332 0.46 20 739.00 11.00 6.15
539730 Fredun Phar. X 10.00 413.10 429.80 430.00 395.05 424.65 2.80 453 1.87 14 37.98 500.00 250.00
530077 Freshtrop Fr X 10.00 112.50 114.40 120.00 114.35 118.70 5.51 2543 2.99 67 10.50 197.80 91.95
522195 Frontier Spr X 10.00 212.95 214.85 218.00 214.85 215.15 1.03 3854 8.29 51 10.09 275.00 120.00
533213 Frontline Sc X 5.00 34.75 34.80 34.80 34.80 34.80 0.14 5 0.00 1 9.06 45.60 27.00
570002 Fut.Entp(DVR B 2.00 31.30 33.00 33.00 31.35 33.00 5.43 6727 2.21 48 -- 49.40 28.10
533400 Future Cons. A1 6.00 39.15 39.00 40.70 39.00 40.35 3.07 109453 44.00 522 -1345.00 56.70 35.25
523574 Future Entp. B 2.00 33.90 34.00 35.00 34.00 34.70 2.36 22273 7.69 101 65.47 51.00 29.00
536507 Future Lifes A1 2.00 453.50 454.65 464.40 454.60 460.15 1.47 5389 24.76 489 61.60 502.00 358.50
533296 Future Mkt.N B 10.00 36.50 38.30 38.30 36.40 38.30 4.93 1347 0.51 18 22.40 116.10 31.40
540064 Future Retal A1 2.00 476.45 480.00 486.15 478.95 483.05 1.39 17841 85.94 1384 33.13 593.45 399.70
540798 Future Suppl B 10.00 585.00 594.50 594.50 581.05 588.00 0.51 75 0.44 12 36.18 700.00 551.10