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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 10.00 3.52 3.69 3.69 3.69 3.69 4.83 5 0.00 1 -61.50 3.69 3.20
532656 Facor Alloys X 1.00 1.24 1.20 1.30 1.19 1.27 2.42 22704 0.29 35 1.23 2.13 0.90
530117 Fairchem Spe B 10.00 462.20 458.00 485.30 458.00 477.40 3.29 5148 24.48 447 10.25 747.80 360.00
530079 Faze Three X 10.00 24.70 24.20 25.00 23.50 24.95 1.01 1935 0.48 15 3.22 53.50 20.35
532666 FCS Software B 1.00 0.22 0.22 0.23 0.21 0.23 4.55 230791 0.51 80 -0.32 0.35 0.20
531599 FDC A1 1.00 246.95 249.20 253.00 246.05 248.30 0.55 5519 13.77 473 19.37 270.20 152.00
505744 Fed.-Mogul G B 10.00 372.00 379.50 409.20 379.50 409.20 10.00 1640 6.70 63 45.47 664.90 239.30
500469 Federal Bank A1 2.00 42.75 42.35 45.25 41.40 44.95 5.15 3599094 1587.86 6726 5.67 110.35 35.70
506414 Fermenta Bio X 5.00 240.15 238.50 248.00 237.30 243.45 1.37 16402 39.98 341 7.74 336.99 151.00
590024 Fert.&Chem-T B 10.00 40.15 40.15 43.65 39.90 42.85 6.72 93193 39.74 471 3.23 54.00 21.55
507910 Fiberweb (I) X 10.00 16.15 16.25 16.45 16.00 16.25 0.62 47441 7.79 58 -13.89 23.40 8.90
532768 Fiem Inds. B 10.00 294.40 287.00 294.00 285.40 290.30 -1.39 1512 4.38 140 5.64 515.00 230.20
526227 Filatex (I) B 2.00 29.20 28.90 29.75 28.90 29.15 -0.17 2698 0.79 18 5.01 52.45 15.55
541557 Fine Organic A1 5.00 1927.65 1915.00 1949.05 1915.00 1933.30 0.29 314 6.06 111 37.75 2548.30 1310.00
533333 Fineotex Chm B 2.00 25.95 26.50 26.85 25.70 26.60 2.50 15357 4.08 143 11.52 40.60 12.35
500144 Finolex Cabl A1 2.00 205.65 214.00 215.90 209.15 211.90 3.04 11672 25.01 499 7.19 480.10 165.00
500940 Finolex Inds A1 10.00 410.60 414.90 429.60 411.00 422.05 2.79 5238 21.85 1009 14.22 635.00 283.00
532379 Firstobject X 10.00 1.56 1.56 1.56 1.56 1.56 0.00 1 0.00 1 -0.30 9.98 1.48
532809 Firstsource A1 10.00 31.15 31.00 32.95 30.90 31.45 0.96 232366 73.96 1038 6.42 56.55 20.65
536751 Five X Trade X 10.00 0.24 0.24 0.24 0.24 0.24 0.00 500 0.00 1 -4.00 0.56 0.18
523672 Flex Foods X 10.00 35.55 34.00 40.80 34.00 39.05 9.85 24620 9.32 192 5.01 71.00 22.00
533638 Flexituff Vn B 10.00 5.55 5.28 5.28 5.28 5.28 -4.86 185 0.01 2 -0.08 39.50 3.10
522017 Fluidomat X 10.00 61.30 63.90 63.90 61.50 61.65 0.57 1103 0.70 19 9.47 109.90 51.00
503831 Fomento Res. X 10.00 87.95 92.25 92.25 92.25 92.25 4.89 1 0.00 1 16.68 119.50 59.00
507552 Foods & Inns X 1.00 47.55 48.90 52.30 48.00 50.60 6.41 116785 59.41 810 10.70 71.00 30.40
502865 Forbes & Co B 10.00 941.00 970.00 970.00 937.10 944.65 0.39 268 2.54 38 -7.43 2284.00 642.00
500033 Force Motor A1 10.00 823.00 806.00 862.50 806.00 840.90 2.17 8838 74.87 1409 13.40 1600.05 580.00
532843 Fortis Healt A1 10.00 115.10 115.30 118.10 114.60 116.40 1.13 33961 39.29 947 36.95 169.00 111.60
523696 Fortis Malar X 10.00 43.10 44.50 46.00 44.50 45.50 5.57 1030 0.47 22 -14.44 57.90 34.50
530213 Fortune Intl XT 10.00 9.30 9.30 9.30 9.30 9.30 0.00 30 0.00 1 0.99 10.92 8.92
500150 Foseco (I) B 10.00 997.00 1000.00 1015.00 1000.00 1000.00 0.30 404 4.04 35 19.98 1650.00 840.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539032 Fraser & Co. X 10.00 2.47 2.43 2.43 2.43 2.43 -1.62 53635 1.30 20 2.31 16.39 2.16
539730 Fredun Phar. X 10.00 163.50 168.00 171.00 158.55 166.30 1.71 353 0.59 11 20.40 498.90 103.00
530077 Freshtrop Fr X 10.00 48.55 50.00 53.40 49.65 52.25 7.62 4180 2.15 74 6.74 142.95 36.00
522195 Frontier Spr X 10.00 203.25 208.00 212.90 202.50 206.10 1.40 6447 13.37 102 6.63 380.00 152.85
533213 Frontline Sc X 5.00 24.55 25.75 25.75 25.75 25.75 4.89 6 0.00 1 8.76 39.90 17.14
570002 Fut.Entp(DVR B 2.00 10.04 10.54 10.54 10.54 10.54 4.98 2 0.00 1 -- 36.95 9.13
533400 Future Cons. A1 6.00 8.59 9.01 9.01 8.17 8.54 -0.58 1850185 164.66 997 -50.24 45.40 5.44
523574 Future Entp. B 2.00 9.77 10.25 10.25 10.15 10.25 4.91 120628 12.35 139 4.98 37.00 7.55
536507 Future Lifes A1 2.00 145.85 153.10 153.10 145.05 152.85 4.80 19200 29.04 470 18.11 500.00 91.40
533296 Future Mkt.N B 10.00 16.70 17.50 17.50 16.50 16.50 -1.20 3539 0.60 24 3.06 45.05 8.55
540064 Future Retal A1 2.00 80.90 84.90 84.90 80.00 84.80 4.82 354263 300.23 1371 6.48 489.25 61.05
540798 Future Suppl B 10.00 131.15 137.70 137.70 128.15 131.70 0.42 11217 15.28 153 24.90 648.50 81.10