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 20/05/2026
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 79.82 81.42 81.42 76.06 79.59 -0.29 19414 15.19 285 40.82 150.00 58.00
544332 Fabtech Tech M 10.00 315.80 324.80 324.80 308.00 322.90 2.25 15600 49.41 31 68.85 470.00 203.25
544558 Fabtech Tech B 10.00 150.55 151.30 153.50 147.60 152.50 1.30 6867 10.30 264 24.92 262.39 126.00
532656 Facor Alloys X 1.00 2.76 2.74 2.89 2.55 2.72 -1.45 133985 3.73 134 -4.46 4.05 1.81
543252 Fairchem Org B 10.00 604.30 607.75 609.90 595.00 599.60 -0.78 440 2.65 89 141.08 1100.00 427.90
516110 Family Care X 10.00 3.11 3.11 3.13 3.01 3.08 -0.96 77006 2.37 148 -1.91 5.83 2.54
530079 Faze Three B 10.00 459.55 452.15 479.95 444.00 478.20 4.06 3038 13.89 266 37.04 747.00 325.45
532666 FCS Software T 1.00 1.53 1.51 1.53 1.50 1.52 -0.65 94077 1.43 131 -76.00 3.28 1.12
531599 FDC B 1.00 362.70 365.95 366.00 355.00 363.55 0.23 3074 11.03 308 27.31 528.30 314.75
505744 Fed.-Mogul G B 10.00 450.40 447.30 453.20 444.85 453.00 0.58 752 3.37 48 13.93 622.00 345.00
544027 FedBank Finl B 10.00 152.10 151.00 151.50 149.40 151.05 -0.69 19885 29.88 330 16.45 178.40 91.50
511628 Fedders Hold B 1.00 33.10 33.10 33.51 32.67 33.31 0.63 13882 4.57 351 9.05 63.50 28.57
500469 Federal Bank A1 2.00 286.60 286.00 290.60 283.20 289.85 1.13 247839 708.83 3589 16.44 301.75 185.60
506414 Fermenta Bio B 5.00 293.95 301.90 310.00 288.55 307.95 4.76 6873 20.53 381 10.42 399.00 256.39
590024 Fert.&Chem-T B 10.00 870.35 870.15 870.15 855.50 866.60 -0.43 2674 23.10 284 2015.35 1111.00 653.00
533896 Fervent Syng X 10.00 17.11 17.50 17.98 17.11 17.15 0.23 170 0.03 6 22.57 29.80 15.05
500142 FGP X 10.00 12.01 11.63 11.95 11.50 11.59 -3.50 6768 0.79 47 193.17 13.70 7.32
507910 Fiberweb (I) B 10.00 32.55 30.93 30.93 30.93 30.93 -4.98 1944 0.60 28 14.59 59.44 30.93
532768 Fiem Inds. B 10.00 2173.05 2126.95 2185.60 2082.25 2146.85 -1.21 2048 43.84 367 23.21 2554.30 1576.45
526227 Filatex (I) B 1.00 42.38 42.00 43.15 41.37 42.16 -0.52 25543 10.83 593 10.21 66.10 36.53
532022 Filatex Fash T 1.00 0.25 0.24 0.24 0.24 0.24 -4.00 1049120 2.52 306 24.00 0.74 0.14
531486 Filmcity Med XT 1.00 2.18 2.18 2.28 2.08 2.27 4.13 9635 0.22 23 -28.38 3.78 1.70
539098 Filtra Consl M 10.00 54.00 54.00 54.00 54.00 54.00 0.00 2000 1.08 1 50.00 92.39 47.00
517264 Fine Line C. X 10.00 60.87 61.18 63.35 60.00 60.34 -0.87 2781 1.68 23 125.71 107.00 52.35
541557 Fine Organic A1 5.00 4563.55 4572.05 4823.50 4572.05 4588.65 0.55 4377 207.01 716 33.73 5490.00 3856.00
533333 Fineotex Chm B 1.00 33.17 33.07 35.82 32.28 34.13 2.89 4826417 1655.64 10795 36.70 35.82 18.98
508954 Finkurve Fin B 1.00 66.88 68.26 70.41 66.81 69.22 3.50 2346 1.58 49 49.09 134.65 49.06
543386 Fino PayBank B 10.00 123.35 120.90 124.45 120.10 121.45 -1.54 9086 11.07 291 19.28 339.00 110.10
500144 Finolex Cabl A1 2.00 1059.10 1053.30 1053.30 1024.90 1038.60 -1.94 19060 197.34 1230 23.33 1173.00 701.00
500940 Finolex Inds A1 2.00 165.85 165.85 168.00 162.70 167.40 0.93 18511 30.86 730 20.67 238.00 147.40
511122 First Custo. X 10.00 72.00 72.00 72.00 72.00 72.00 0.00 65 0.05 5 -48.98 139.70 65.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532379 First Fintec X 10.00 6.95 7.25 7.25 6.65 6.73 -3.17 501 0.03 21 -336.50 9.31 5.25
532809 Firstsource A1 10.00 242.20 240.75 249.00 236.60 247.40 2.15 177997 438.53 3492 25.93 403.80 200.60
524743 Fischer Med. B 1.00 34.64 35.60 35.73 33.87 35.03 1.13 33668 11.84 468 58.38 124.20 32.10
543663 Five Star B. A1 1.00 453.45 449.90 449.95 441.40 443.95 -2.10 30701 136.45 2447 11.93 827.00 338.05
544030 Flair Writg. B 5.00 332.10 330.00 338.25 327.60 338.00 1.78 1901 6.34 116 30.12 356.95 243.15
523672 Flex Foods X 10.00 41.77 42.00 43.85 40.65 43.49 4.12 4948 2.12 62 -1.70 68.90 29.36
533638 Flexituff Vn B 10.00 7.10 7.09 7.10 6.51 7.10 0.00 357 0.02 9 -0.30 43.98 5.95
540267 Flora Corp. X 10.00 8.20 8.01 8.15 7.80 8.15 -0.61 4550 0.36 13 22.64 13.28 6.41
522017 Fluidomat X 10.00 723.05 715.20 750.00 715.20 735.90 1.78 679 4.94 66 37.76 1418.90 550.00
507552 Foods & Inns B 1.00 55.47 54.00 55.60 54.00 55.29 -0.32 523 0.29 25 13.04 128.80 45.00
502865 Forbes & Co X 10.00 324.90 324.90 325.05 316.60 318.20 -2.06 2279 7.34 38 30.60 477.00 301.90
544186 Forbes Preci X 10.00 132.70 135.45 135.45 129.50 133.35 0.49 5201 6.94 80 23.90 235.90 103.05
500033 Force Motor A1 10.00 19207.80 19000.00 19193.35 18788.00 19077.30 -0.68 9041 1716.27 2459 20.75 26485.95 10168.00
532843 Fortis Healt A1 10.00 960.10 956.15 977.50 952.00 974.00 1.45 30199 291.95 2012 76.63 1105.00 667.25
523696 Fortis Malar X 10.00 54.74 53.40 54.58 53.40 53.63 -2.03 6565 3.52 99 24.27 78.60 40.75
530213 Fortune Intl X 10.00 76.76 76.00 77.38 76.00 76.75 -0.01 1232 0.95 10 16.61 87.20 50.11
500150 Foseco (I) B 10.00 4881.60 4861.20 5365.65 4850.00 5272.70 8.01 462 24.12 143 51.29 6819.00 4300.75
523160 Foseco Cruci X 5.00 1297.90 1328.95 1328.95 1270.00 1273.70 -1.86 1057 13.51 63 38.10 1964.00 1155.00
544700 Fractal Anal B 1.00 934.65 939.20 948.80 927.00 933.05 -0.17 30636 286.17 966 72.72 1119.60 732.05
540190 Franklin Ind XT 1.00 0.43 0.43 0.43 0.41 0.41 -4.65 3135575 12.91 917 -1.71 1.97 0.32
541741 Fratelli Vin X 10.00 74.08 74.70 76.95 73.31 74.56 0.65 2817 2.12 43 -11.25 170.55 61.55
539730 Fredun Phar. X 10.00 2365.00 2429.80 2465.00 2341.00 2424.65 2.52 7219 175.13 578 40.88 2550.00 690.00
508980 Frontier Cap X 10.00 7.18 7.40 7.40 7.19 7.19 0.14 1341 0.10 8 -25.68 22.70 5.30
522195 Frontier Spr B 10.00 1609.25 1624.80 1686.05 1562.65 1656.50 2.94 2853 46.94 363 34.72 1870.05 793.33
531685 Frontline Fi XT 10.00 8.50 8.92 8.92 8.92 8.92 4.94 2 0.00 1 24.78 8.92 2.25
538568 Fruition Ven X 10.00 32.55 34.00 34.00 34.00 34.00 4.45 1500 0.51 1 52.31 45.90 27.95
543384 FSN E-Comm. A1 1.00 271.65 268.25 274.35 267.65 273.20 0.57 81812 221.68 2564 557.55 285.60 190.70
544613 Fujiyama Pow B 1.00 270.45 266.65 277.00 263.55 266.35 -1.52 22672 61.36 716 26.88 313.00 170.55
530197 Fundviser (I XT 10.00 432.00 432.00 432.00 430.00 432.00 0.00 96 0.41 3 159.41 484.40 130.00
543652 Fusion Fin B 10.00 186.65 183.55 183.75 176.30 181.30 -2.87 17542 31.65 537 210.81 224.70 137.15
570002 Fut.Entp(DVR Z 2.00 2.83 2.80 2.80 2.69 2.80 -1.06 57 0.00 4 -0.01 3.99 2.52
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 933 0.00 8 -0.01 0.66 0.49
536507 Future Lifes Z 2.00 1.46 1.40 1.53 1.40 1.53 4.79 15467 0.23 38 -0.01 2.27 1.12
533296 Future Mkt.N B 10.00 12.60 12.15 12.52 11.97 11.97 -5.00 10621 1.28 74 9.14 19.41 6.60
523113 Futuristic S XT 10.00 34.00 34.00 34.00 34.00 34.00 0.00 10 0.00 2 680.00 40.20 29.35
534063 Futuristic S X 10.00 38.47 40.39 40.39 40.39 40.39 4.99 92 0.04 2 54.58 64.50 33.25
507962 Fynx Capital X 1.00 4.65 4.44 4.86 4.44 4.53 -2.58 5802 0.28 27 -30.20 7.65 1.68