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 20/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 109.50 111.00 111.10 107.65 108.00 -1.37 10039 10.95 68 66.67 150.00 65.41
544332 Fabtech Tech M 10.00 323.20 323.20 324.00 315.05 322.20 -0.31 9200 29.60 16 68.70 470.00 161.50
544558 Fabtech Tech B 10.00 238.35 238.35 249.90 236.10 239.05 0.29 197815 484.12 2419 39.06 262.39 173.20
532656 Facor Alloys X 1.00 3.17 3.21 3.21 3.07 3.09 -2.52 43893 1.36 198 -1.56 6.18 2.97
543252 Fairchem Org B 10.00 697.55 690.00 717.65 685.75 700.80 0.47 3171 22.03 252 150.71 1307.95 620.35
516110 Family Care X 10.00 3.83 3.87 3.99 3.74 3.86 0.78 57616 2.23 235 -3.24 7.60 3.40
530079 Faze Three B 10.00 539.15 549.95 565.00 532.95 563.45 4.51 8480 46.79 473 40.45 747.00 318.00
532666 FCS Software B 1.00 2.12 2.13 2.13 2.08 2.09 -1.42 622621 13.01 273 -209.00 4.15 2.05
531599 FDC A1 1.00 410.55 412.60 416.35 408.95 414.65 1.00 2638 10.86 130 29.94 530.00 358.95
505744 Fed.-Mogul G B 10.00 534.90 544.95 544.95 528.95 531.25 -0.68 4519 24.09 371 16.35 622.00 308.10
544027 FedBank Finl B 10.00 140.90 140.90 142.00 140.20 140.65 -0.18 106662 150.46 2450 21.41 167.00 80.72
511628 Fedders Hold B 1.00 45.64 49.80 49.80 46.02 46.48 1.84 230093 109.51 462 22.56 85.50 41.05
500469 Federal Bank A1 2.00 246.20 246.90 246.90 243.80 244.75 -0.59 268214 657.62 3816 15.26 248.50 172.95
506414 Fermenta Bio X 5.00 278.45 276.15 283.95 275.25 278.55 0.04 12095 33.86 150 7.32 449.00 219.00
590024 Fert.&Chem-T B 10.00 900.70 906.65 906.75 901.10 903.60 0.32 2019 18.27 163 561.24 1111.00 565.20
533896 Fervent Syng X 10.00 22.24 22.00 22.40 20.85 21.97 -1.21 1106 0.23 14 30.10 32.00 15.65
500142 FGP XT 10.00 10.07 10.25 10.25 9.61 9.95 -1.19 4154 0.41 34 -248.75 13.70 7.32
507910 Fiberweb (I) B 10.00 38.97 36.55 39.64 36.55 38.45 -1.33 11356 4.38 318 18.14 65.97 34.00
532768 Fiem Inds. B 10.00 2312.90 2312.45 2343.40 2273.30 2278.65 -1.48 3156 72.74 604 26.41 2377.15 1156.00
526227 Filatex (I) B 1.00 53.98 54.00 55.13 54.00 54.27 0.54 50191 27.35 352 13.67 73.39 34.03
532022 Filatex Fash B 1.00 0.42 0.42 0.43 0.41 0.41 -2.38 5755123 23.96 508 41.00 1.05 0.41
531486 Filmcity Med X 1.00 2.04 2.04 2.14 2.04 2.13 4.41 959 0.02 6 -26.63 5.98 1.90
531191 Filtron Eng. XT 10.00 51.80 52.83 52.83 52.83 52.83 1.99 10 0.01 1 -69.51 52.83 7.00
517264 Fine Line C. X 10.00 77.99 77.80 79.85 74.10 74.15 -4.92 965 0.72 28 168.52 114.65 52.35
541557 Fine Organic A1 5.00 4650.35 4623.55 4686.00 4590.00 4625.60 -0.53 517 23.92 135 34.98 5490.00 3355.05
544173 Finelistings M 10.00 22.35 21.27 21.27 21.24 21.24 -4.97 9000 1.91 9 4.32 58.93 21.01
533333 Fineotex Chm B 1.00 24.24 24.29 25.98 24.00 25.09 3.51 682808 170.55 2213 29.17 36.28 19.20
508954 Finkurve Fin B 1.00 108.15 109.50 113.30 107.50 108.30 0.14 3584 3.97 291 76.81 153.60 82.50
543386 Fino PayBank B 10.00 284.05 284.10 285.25 279.20 282.00 -0.72 3846 10.83 124 29.25 371.00 180.50
500144 Finolex Cabl A1 2.00 773.35 776.00 785.35 766.55 767.50 -0.76 9046 69.87 855 17.67 1343.25 720.05
500940 Finolex Inds A1 2.00 182.90 184.35 184.35 179.00 179.90 -1.64 33024 59.65 486 23.24 278.45 144.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511122 First Custo. X 10.00 90.83 95.15 95.15 94.03 94.03 3.52 52 0.05 3 33.58 172.05 71.00
532809 Firstsource A1 10.00 367.45 370.55 370.80 356.00 357.20 -2.79 39320 141.73 1498 37.72 422.80 272.39
524743 Fischer Med. B 1.00 45.35 43.10 43.10 43.10 43.10 -4.96 20243 8.72 116 139.03 124.20 43.10
543663 Five Star B. A1 1.00 609.60 611.35 611.35 590.75 594.10 -2.54 24442 146.95 967 15.83 850.45 501.20
544030 Flair Writg. B 5.00 300.90 302.60 310.05 301.75 306.95 2.01 4297 13.16 152 27.36 356.95 195.00
523672 Flex Foods X 10.00 51.29 51.00 52.96 50.81 51.51 0.43 1677 0.86 39 -1.87 92.50 42.01
533638 Flexituff Vn B 10.00 13.16 12.52 12.99 12.51 12.51 -4.94 16794 2.10 42 -0.72 74.30 12.51
540267 Flora Corp. X 10.00 9.31 9.35 9.35 8.85 8.85 -4.94 1783 0.16 10 9.41 13.28 6.30
522017 Fluidomat X 10.00 778.95 778.00 794.00 766.00 769.95 -1.16 2578 20.11 189 39.50 1418.90 710.00
543521 Fone4 Comm. MT 10.00 9.80 9.79 9.79 9.79 9.79 -0.10 10000 0.98 1 -244.75 19.25 5.51
507552 Foods & Inns B 1.00 78.71 78.83 80.14 75.80 76.24 -3.14 8326 6.37 156 17.77 129.44 75.10
502865 Forbes & Co X 10.00 365.00 365.00 373.45 360.00 361.40 -0.99 902 3.31 34 3.77 539.95 264.35
544186 Forbes Preci B 10.00 178.35 178.90 179.50 170.00 173.75 -2.58 15601 27.20 484 31.25 324.00 142.50
500033 Force Motor A1 10.00 17613.65 17639.40 17749.00 17441.10 17507.00 -0.61 1290 226.72 422 21.42 21999.95 6128.55
532843 Fortis Healt A1 10.00 922.95 923.40 940.20 922.95 935.55 1.37 138539 1293.39 3859 69.66 1105.00 521.05
523696 Fortis Malar X 10.00 64.77 64.77 65.68 64.30 64.64 -0.20 5599 3.62 230 26.71 98.70 52.31
530213 Fortune Intl X 10.00 58.13 58.23 62.31 58.23 61.00 4.94 78 0.05 10 13.01 94.46 48.51
500150 Foseco (I) B 10.00 5321.00 5341.00 5341.00 5290.00 5299.25 -0.41 76 4.03 14 42.73 6819.00 3239.65
540190 Franklin Ind X 1.00 0.82 0.82 0.90 0.80 0.90 9.76 28109622 250.72 3110 30.00 2.30 0.70
539032 Fraser & Co. X 10.00 7.52 7.49 7.49 7.43 7.46 -0.80 9028 0.67 19 -7.04 11.14 5.40
541741 Fratelli Vin X 10.00 129.45 129.40 129.85 122.85 124.50 -3.82 14448 18.14 168 -23.67 387.90 102.00
539730 Fredun Phar. XT 10.00 1905.75 1905.00 1970.00 1840.00 1945.20 2.07 16640 318.23 502 31.77 1971.25 635.00
508980 Frontier Cap XT 10.00 7.50 7.50 7.50 7.13 7.23 -3.60 22368 1.62 83 -25.82 23.75 7.10
522195 Frontier Spr B 10.00 4494.60 4494.00 4645.00 4481.00 4530.00 0.79 5011 229.08 927 35.11 5470.00 1653.35
532042 Frontline Co XT 10.00 39.10 39.00 39.10 38.32 39.10 0.00 144 0.06 7 7.21 61.49 35.58
543384 FSN E-Comm. A1 1.00 269.05 269.95 270.70 267.25 267.80 -0.46 122892 330.32 1878 743.89 273.20 154.90
544613 Fujiyama Pow B 1.00 228.00 218.40 231.00 205.35 208.35 -8.62 2074112 4564.76 34424 40.85 231.00 205.35
530197 Fundviser (I XT 10.00 208.05 210.00 210.00 209.00 209.00 0.46 117 0.24 6 79.17 281.39 112.50
543652 Fusion Fin B 10.00 168.70 168.90 174.80 167.50 170.20 0.89 8769 15.03 178 -1.72 211.80 124.90
570002 Fut.Entp(DVR Z 2.00 3.49 3.32 3.32 3.32 3.32 -4.87 502 0.02 2 -0.01 5.90 3.12
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 74688 0.37 16 -0.01 0.80 0.49
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536507 Future Lifes Z 2.00 1.52 1.52 1.53 1.46 1.53 0.66 3951 0.06 12 -0.01 2.45 1.25
533296 Future Mkt.N T 10.00 11.12 11.19 11.60 10.65 11.27 1.35 4972 0.54 62 -4.58 27.76 8.80
534063 Futuristic S X 10.00 49.95 49.71 49.71 49.50 49.50 -0.90 52 0.03 3 -618.75 75.80 44.00
507962 Fynx Capital XT 10.00 49.45 46.98 46.98 46.98 46.98 -4.99 802 0.38 17 -35.86 58.87 13.83