ETIG Stories
Equity
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 21/11/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 70.00 70.00 74.94 67.00 73.49 4.99 11712 7.97 67 46.22 122.00 65.00
544164 Faalcon Conc MT 10.00 64.30 61.10 61.10 61.09 61.09 -4.99 8000 4.89 4 23.14 95.00 48.80
532656 Facor Alloys X 1.00 5.83 5.91 6.00 5.84 5.95 2.06 328004 19.35 414 -3.72 12.25 5.40
543252 Fairchem Org B 10.00 824.25 824.55 825.00 780.00 784.45 -4.83 1739 13.86 291 24.35 1552.00 780.00
516110 Family Care X 10.00 6.96 7.10 7.13 6.66 6.75 -3.02 136004 9.35 721 -1.09 10.39 6.23
530079 Faze Three B 10.00 395.40 401.95 401.95 379.00 383.85 -2.92 183 0.70 50 25.94 580.65 351.00
532666 FCS Software B 1.00 3.45 3.62 3.75 3.44 3.55 2.90 2977392 105.92 3143 -177.50 6.70 2.77
531599 FDC A1 1.00 487.90 480.00 489.45 480.00 484.05 -0.79 3336 16.19 230 24.89 659.00 375.65
505744 Fed.-Mogul G B 10.00 397.70 406.00 406.00 385.90 390.90 -1.71 1359 5.34 134 15.70 488.45 313.75
544027 FedBank Finl B 10.00 97.50 97.50 97.50 93.10 94.20 -3.38 30838 29.14 933 13.08 153.50 93.10
511628 Fedders Hold X 1.00 77.97 79.80 79.80 76.20 77.91 -0.08 32195 25.04 2705 16.40 130.00 48.00
500469 Federal Bank A1 2.00 206.70 206.70 211.35 204.00 210.80 1.98 936140 1952.15 6447 12.52 211.35 139.44
506414 Fermenta Bio XT 5.00 331.20 324.00 335.00 322.05 326.85 -1.31 16257 53.30 150 113.49 354.60 145.00
590024 Fert.&Chem-T B 10.00 818.35 832.95 832.95 800.50 806.40 -1.46 26894 217.47 1480 -760.75 1187.00 483.45
533896 Fervent Syng X 10.00 16.18 15.70 16.76 15.65 15.68 -3.09 3577 0.56 14 -3.64 27.80 14.60
500142 FGP XT 10.00 9.99 9.80 9.80 9.80 9.80 -1.90 238 0.02 14 21.78 14.18 5.51
507910 Fiberweb (I) B 10.00 47.80 48.80 49.00 47.95 48.04 0.50 1652 0.80 53 22.66 66.23 29.99
532768 Fiem Inds. B 10.00 1489.45 1487.80 1488.60 1449.70 1455.70 -2.27 19738 291.21 342 20.62 1782.10 976.80
526227 Filatex (I) B 1.00 64.24 63.31 65.04 63.31 64.13 -0.17 57283 36.59 572 24.57 78.00 44.02
532022 Filatex Fash T 1.00 0.93 0.92 0.92 0.92 0.92 -1.08 1311890 12.07 653 92.00 4.30 0.90
531486 Filmcity Med XT 1.00 5.60 5.88 5.88 5.88 5.88 5.00 54604 3.21 86 73.50 5.88 1.21
541557 Fine Organic A1 5.00 4739.75 4730.05 4750.00 4661.00 4691.10 -1.03 2840 133.33 666 32.73 5950.00 4005.00
544173 Finelistings MT 10.00 55.82 54.00 55.40 53.03 53.64 -3.91 22000 11.72 18 10.90 162.05 47.70
533333 Fineotex Chm A1 2.00 334.70 343.10 343.10 324.10 324.85 -2.94 48620 159.15 2120 29.16 458.00 305.20
508954 Finkurve Fin X 1.00 95.42 95.05 98.50 90.70 91.31 -4.31 40185 37.14 139 58.53 135.70 46.60
543386 Fino PayBank B 10.00 342.55 342.05 342.05 327.75 329.20 -3.90 9877 32.79 764 29.31 466.40 249.55
500144 Finolex Cabl A1 2.00 1116.30 1143.95 1143.95 1087.50 1097.10 -1.72 5795 63.63 773 24.01 1700.00 833.00
500940 Finolex Inds A1 2.00 262.55 264.00 264.00 252.45 255.80 -2.57 33258 84.86 1094 19.80 355.70 198.00
511122 First Custo. XT 10.00 122.95 123.10 123.10 120.50 120.50 -1.99 29 0.04 5 7.32 141.22 42.80
532379 First Fintec XT 10.00 8.41 8.30 8.30 8.30 8.30 -1.31 811 0.07 6 -118.57 10.90 4.51
532809 Firstsource A1 10.00 340.10 339.95 350.05 334.85 339.30 -0.24 199284 678.90 3244 44.64 390.80 165.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524743 Fischer Med. T 10.00 613.15 638.00 638.00 616.50 632.85 3.21 1591 10.01 41 1861.32 792.65 94.33
543663 Five Star B. A1 1.00 634.50 636.55 645.40 628.75 642.00 1.18 11359 72.38 623 19.31 943.20 601.00
544030 Flair Writg. B 5.00 263.45 263.00 264.20 258.90 260.00 -1.31 1659 4.34 168 23.17 514.00 247.00
523672 Flex Foods X 10.00 88.85 91.75 91.75 85.00 88.65 -0.23 13924 12.19 126 -3.05 164.00 85.00
533638 Flexituff Vn T 10.00 60.50 57.50 58.98 57.48 58.98 -2.51 56446 32.73 18 1.31 96.60 29.00
540267 Flora Corp. XT 10.00 10.78 10.78 10.78 10.57 10.57 -1.95 511 0.06 4 -5.56 16.10 7.60
530705 Flora Textil XT 10.00 144.80 141.95 141.95 141.95 141.95 -1.97 260 0.37 9 13.45 160.00 9.00
522017 Fluidomat X 10.00 732.65 741.00 753.95 713.60 737.50 0.66 12110 89.35 1503 37.84 777.00 401.50
543521 Fone4 Comm. M 10.00 6.82 7.16 7.16 6.65 6.98 2.35 180000 12.73 18 -116.33 8.02 3.70
507552 Foods & Inns B 1.00 117.10 116.50 121.00 113.00 113.55 -3.03 26574 31.46 736 30.52 178.75 110.90
502865 Forbes & Co X 10.00 523.55 537.00 537.00 511.05 516.85 -1.28 1196 6.18 95 37.59 1399.00 383.30
544186 Forbes Preci B 10.00 281.25 281.25 281.25 269.00 275.10 -2.19 5013 13.73 186 52.20 416.75 209.00
500033 Force Motor A1 10.00 6651.15 6779.95 6779.95 6521.20 6638.80 -0.19 3055 202.31 947 18.37 10272.65 3333.00
532843 Fortis Healt A1 10.00 657.70 651.05 690.70 651.05 680.55 3.47 84625 574.93 3063 78.31 690.70 356.15
523696 Fortis Malar X 10.00 53.50 54.10 54.10 52.31 53.03 -0.88 14527 7.70 352 1.98 107.95 44.00
530213 Fortune Intl XT 10.00 77.95 77.93 77.93 77.93 77.93 -0.03 243 0.19 17 9.59 132.65 29.60
500150 Foseco (I) B 10.00 4500.00 4443.80 4443.80 4384.00 4403.80 -2.14 30 1.32 14 40.32 5425.00 2852.40
540190 Franklin Ind X 1.00 2.14 2.24 2.24 2.04 2.23 4.21 8887982 195.23 7712 3.43 4.13 1.10
539032 Fraser & Co. XT 10.00 9.75 9.27 9.27 9.27 9.27 -4.92 18007 1.67 189 -5.18 11.91 4.25
541741 Fratelli Vin XT 10.00 277.15 277.15 288.90 263.30 263.45 -4.94 5292 14.32 109 -627.26 494.80 39.54
539730 Fredun Phar. X 10.00 693.45 703.90 703.90 658.20 672.00 -3.09 8304 55.83 381 17.79 1054.00 650.00
508980 Frontier Cap Z 10.00 18.90 19.82 19.83 18.00 18.57 -1.75 2072 0.40 28 -66.32 40.58 8.38
522195 Frontier Spr XT 10.00 2143.20 2186.05 2186.05 2186.05 2186.05 2.00 3202 70.00 47 38.21 2411.60 809.10
532042 Frontline Co XT 10.00 48.00 48.00 48.96 48.00 48.96 2.00 122 0.06 3 12.49 81.20 32.30
543384 FSN E-Comm. A1 1.00 170.20 170.00 173.70 166.90 167.85 -1.38 86400 145.63 1401 1119.00 229.90 139.95
530197 Fundviser (I X 10.00 153.50 148.85 150.45 148.80 148.80 -3.06 152 0.23 9 -708.57 174.55 46.06
543652 Fusion Fin A1 10.00 169.65 174.00 178.10 161.50 176.80 4.21 42992 73.17 858 -21.83 674.00 160.65
570002 Fut.Entp(DVR T 2.00 5.30 5.30 5.30 5.20 5.29 -0.19 3664 0.19 26 -0.02 6.87 4.21
523574 Future Entp. Z 2.00 0.74 0.73 0.75 0.73 0.73 -1.35 88458 0.65 155 -0.01 0.95 0.68
536507 Future Lifes Z 2.00 2.30 2.31 2.37 2.23 2.34 1.74 45479 1.05 81 -0.02 3.55 1.81
533296 Future Mkt.N T 10.00 16.05 16.37 16.37 16.37 16.37 1.99 1825 0.30 5 1.06 16.37 5.31
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534063 Futuristic S X 10.00 70.00 73.15 74.95 67.00 70.49 0.70 1202 0.86 25 59.24 132.00 52.00