BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
539552 |
F Mec Intnl. |
X |
10.00 |
85.93 |
86.00 |
89.87 |
83.45 |
88.24 |
2.69 |
24054 |
20.53 |
94 |
53.48 |
122.00 |
65.00 |
|
544164 |
Faalcon Conc |
M |
10.00 |
44.10 |
44.99 |
45.00 |
43.07 |
44.60 |
1.13 |
14000 |
6.16 |
7 |
16.89 |
95.00 |
40.54 |
|
544332 |
Fabtech Tech |
MT |
10.00 |
292.45 |
290.00 |
297.70 |
285.25 |
295.00 |
0.87 |
22400 |
65.49 |
9 |
62.90 |
341.80 |
161.50 |
|
532656 |
Facor Alloys |
X |
1.00 |
4.21 |
4.31 |
4.35 |
4.14 |
4.18 |
-0.71 |
192936 |
8.20 |
303 |
-1.47 |
8.60 |
3.51 |
|
543252 |
Fairchem Org |
B |
10.00 |
970.70 |
980.95 |
1004.50 |
965.00 |
972.60 |
0.20 |
2573 |
25.40 |
309 |
38.22 |
1552.00 |
775.55 |
|
516110 |
Family Care |
X |
10.00 |
4.75 |
4.83 |
5.11 |
4.76 |
4.89 |
2.95 |
228596 |
11.17 |
395 |
-0.72 |
9.50 |
4.32 |
|
530079 |
Faze Three |
B |
10.00 |
367.60 |
368.10 |
373.00 |
355.00 |
356.50 |
-3.02 |
8577 |
31.08 |
271 |
26.97 |
580.65 |
318.00 |
|
532666 |
FCS Software |
B |
1.00 |
2.67 |
2.68 |
2.72 |
2.65 |
2.68 |
0.37 |
1301006 |
34.85 |
1057 |
134.00 |
4.66 |
2.35 |
|
531599 |
FDC |
A1 |
1.00 |
409.35 |
404.00 |
417.00 |
404.00 |
413.10 |
0.92 |
32470 |
132.94 |
1819 |
24.50 |
659.00 |
364.25 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
330.80 |
334.10 |
345.05 |
331.00 |
339.10 |
2.51 |
6653 |
22.58 |
223 |
13.19 |
488.45 |
308.10 |
|
544027 |
FedBank Finl |
B |
10.00 |
89.35 |
91.14 |
91.83 |
88.99 |
90.83 |
1.66 |
84006 |
76.16 |
859 |
15.29 |
133.15 |
84.54 |
|
511628 |
Fedders Hold |
T |
1.00 |
49.25 |
49.74 |
51.46 |
48.00 |
49.66 |
0.83 |
132235 |
65.53 |
278 |
19.63 |
130.00 |
41.05 |
|
500469 |
Federal Bank |
A1 |
2.00 |
186.45 |
187.20 |
188.30 |
185.95 |
187.20 |
0.40 |
135835 |
254.43 |
1277 |
11.38 |
216.90 |
148.25 |
|
506414 |
Fermenta Bio |
X |
5.00 |
251.25 |
252.00 |
276.35 |
251.50 |
276.35 |
9.99 |
71369 |
189.51 |
493 |
22.90 |
449.00 |
145.00 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
644.55 |
645.55 |
682.95 |
644.25 |
672.25 |
4.30 |
19128 |
128.16 |
1003 |
-634.20 |
1187.00 |
580.70 |
|
533896 |
Fervent Syng |
XT |
10.00 |
24.49 |
24.24 |
24.24 |
24.01 |
24.01 |
-1.96 |
2012 |
0.48 |
15 |
-6.58 |
32.00 |
14.60 |
|
500142 |
FGP |
X |
10.00 |
9.48 |
9.67 |
9.92 |
9.04 |
9.04 |
-4.64 |
2227 |
0.20 |
20 |
47.58 |
14.18 |
5.85 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
41.54 |
42.15 |
44.19 |
41.12 |
43.86 |
5.58 |
18772 |
8.12 |
165 |
20.69 |
66.23 |
29.99 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1362.60 |
1384.95 |
1403.00 |
1360.05 |
1369.50 |
0.51 |
1463 |
20.16 |
284 |
18.74 |
1782.10 |
1040.30 |
|
526227 |
Filatex (I) |
B |
1.00 |
38.52 |
38.99 |
39.80 |
38.61 |
39.36 |
2.18 |
123398 |
48.52 |
1197 |
13.67 |
73.39 |
35.52 |
|
532022 |
Filatex Fash |
T |
1.00 |
0.57 |
0.55 |
0.58 |
0.55 |
0.57 |
0.00 |
8375675 |
47.36 |
1320 |
57.00 |
3.35 |
0.49 |
|
531486 |
Filmcity Med |
XT |
1.00 |
2.39 |
2.50 |
2.50 |
2.50 |
2.50 |
4.60 |
4934 |
0.12 |
9 |
8.93 |
5.98 |
1.21 |
|
517264 |
Fine Line C. |
XT |
10.00 |
106.90 |
108.00 |
108.00 |
108.00 |
108.00 |
1.03 |
300 |
0.32 |
5 |
174.19 |
114.65 |
59.93 |
|
541557 |
Fine Organic |
A1 |
5.00 |
4015.35 |
3994.85 |
4062.50 |
3963.50 |
3969.65 |
-1.14 |
948 |
37.89 |
326 |
28.44 |
5950.00 |
3408.00 |
|
544173 |
Finelistings |
M |
10.00 |
28.30 |
28.30 |
28.85 |
28.30 |
28.85 |
1.94 |
3000 |
0.86 |
3 |
5.86 |
162.05 |
27.67 |
|
533333 |
Fineotex Chm |
A1 |
2.00 |
226.40 |
226.05 |
234.05 |
226.05 |
231.75 |
2.36 |
61262 |
141.84 |
1745 |
22.43 |
438.60 |
215.10 |
|
508954 |
Finkurve Fin |
XT |
1.00 |
107.90 |
110.10 |
111.75 |
106.00 |
110.85 |
2.73 |
30513 |
33.54 |
105 |
71.06 |
135.70 |
49.01 |
|
543386 |
Fino PayBank |
B |
10.00 |
233.70 |
229.10 |
239.35 |
229.10 |
236.25 |
1.09 |
4607 |
10.90 |
193 |
20.96 |
466.40 |
200.05 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
829.80 |
831.45 |
846.00 |
819.05 |
838.80 |
1.08 |
43016 |
358.04 |
1942 |
18.46 |
1700.00 |
781.00 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
175.30 |
175.85 |
177.75 |
173.25 |
174.10 |
-0.68 |
72661 |
127.33 |
1837 |
13.50 |
355.70 |
166.75 |
|
511122 |
First Custo. |
X |
10.00 |
130.85 |
124.35 |
126.65 |
124.35 |
124.35 |
-4.97 |
163 |
0.20 |
13 |
7.46 |
172.05 |
47.70 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532379 |
First Fintec |
XT |
10.00 |
8.40 |
8.61 |
8.61 |
8.41 |
8.50 |
1.19 |
2254 |
0.19 |
13 |
-121.43 |
11.74 |
5.07 |
|
532809 |
Firstsource |
A1 |
10.00 |
306.45 |
307.85 |
319.40 |
302.15 |
317.35 |
3.56 |
134171 |
418.44 |
2835 |
39.57 |
422.80 |
176.70 |
|
524743 |
Fischer Med. |
B |
10.00 |
831.05 |
839.95 |
892.90 |
799.95 |
833.75 |
0.32 |
86394 |
752.02 |
481 |
2194.08 |
907.00 |
454.35 |
|
543663 |
Five Star B. |
A1 |
1.00 |
717.65 |
711.80 |
728.45 |
703.50 |
726.55 |
1.24 |
14690 |
105.46 |
832 |
20.78 |
943.20 |
625.80 |
|
544030 |
Flair Writg. |
B |
5.00 |
226.10 |
228.00 |
239.80 |
225.50 |
236.95 |
4.80 |
10999 |
25.85 |
775 |
21.12 |
342.95 |
195.00 |
|
523672 |
Flex Foods |
XT |
10.00 |
48.07 |
48.39 |
50.47 |
48.39 |
50.18 |
4.39 |
24459 |
12.28 |
61 |
-2.15 |
164.00 |
42.73 |
|
533638 |
Flexituff Vn |
T |
10.00 |
32.65 |
32.64 |
32.64 |
32.01 |
32.01 |
-1.96 |
62 |
0.02 |
3 |
0.71 |
96.60 |
29.00 |
|
540267 |
Flora Corp. |
X |
10.00 |
7.34 |
7.60 |
7.60 |
6.98 |
7.58 |
3.27 |
8505 |
0.61 |
5 |
-0.61 |
14.63 |
6.80 |
|
522017 |
Fluidomat |
XT |
10.00 |
798.85 |
798.85 |
838.75 |
791.00 |
832.25 |
4.18 |
4648 |
38.13 |
143 |
42.70 |
1181.40 |
456.80 |
|
507552 |
Foods & Inns |
B |
1.00 |
84.37 |
84.58 |
88.21 |
82.70 |
83.41 |
-1.14 |
105444 |
89.60 |
1036 |
25.28 |
177.45 |
78.00 |
|
502865 |
Forbes & Co |
XT |
10.00 |
297.45 |
291.55 |
303.95 |
291.55 |
299.10 |
0.55 |
7619 |
22.64 |
135 |
16.55 |
796.25 |
264.35 |
|
544186 |
Forbes Preci |
T |
10.00 |
155.45 |
155.05 |
162.10 |
155.05 |
159.90 |
2.86 |
12607 |
20.04 |
188 |
27.10 |
416.75 |
142.75 |
|
500033 |
Force Motor |
A1 |
10.00 |
7979.90 |
8058.95 |
8573.95 |
7985.30 |
8462.35 |
6.05 |
6745 |
563.55 |
1882 |
22.03 |
10272.65 |
6128.55 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
626.90 |
635.25 |
643.85 |
614.55 |
627.65 |
0.12 |
73326 |
461.52 |
2277 |
61.59 |
744.00 |
392.60 |
|
523696 |
Fortis Malar |
X |
10.00 |
68.82 |
70.00 |
70.79 |
68.00 |
68.21 |
-0.89 |
45248 |
31.12 |
808 |
2.36 |
107.95 |
44.00 |
|
530213 |
Fortune Intl |
X |
10.00 |
57.60 |
57.60 |
59.00 |
54.80 |
55.66 |
-3.37 |
1530 |
0.85 |
38 |
6.90 |
132.65 |
41.52 |
|
500150 |
Foseco (I) |
B |
10.00 |
3620.00 |
3737.55 |
3745.70 |
3712.55 |
3738.25 |
3.27 |
36 |
1.34 |
21 |
34.23 |
5425.00 |
2903.20 |
|
513579 |
Foundry Fuel |
Z |
10.00 |
5.19 |
5.44 |
5.44 |
5.44 |
5.44 |
4.82 |
1238 |
0.07 |
5 |
-18.13 |
14.58 |
4.83 |
|
540190 |
Franklin Ind |
X |
1.00 |
2.18 |
2.18 |
2.21 |
2.16 |
2.20 |
0.92 |
1155587 |
25.29 |
1649 |
3.44 |
4.13 |
1.32 |
|
539032 |
Fraser & Co. |
X |
10.00 |
10.16 |
10.66 |
10.66 |
9.70 |
10.63 |
4.63 |
366256 |
37.36 |
182 |
-6.44 |
11.91 |
4.32 |
|
541741 |
Fratelli Vin |
T |
10.00 |
168.40 |
169.20 |
176.80 |
169.00 |
176.80 |
4.99 |
8991 |
15.77 |
58 |
-194.29 |
494.80 |
104.56 |
|
539730 |
Fredun Phar. |
X |
10.00 |
706.65 |
702.00 |
706.65 |
695.90 |
699.35 |
-1.03 |
6519 |
45.65 |
136 |
17.42 |
1024.00 |
635.00 |
|
508980 |
Frontier Cap |
XT |
10.00 |
20.90 |
20.90 |
21.49 |
20.22 |
20.51 |
-1.87 |
7165 |
1.48 |
20 |
-73.25 |
34.57 |
12.10 |
|
522195 |
Frontier Spr |
X |
10.00 |
1976.00 |
1998.20 |
2076.00 |
1950.00 |
2029.80 |
2.72 |
5559 |
112.94 |
399 |
28.51 |
2644.00 |
1111.65 |
|
532042 |
Frontline Co |
X |
10.00 |
45.00 |
40.30 |
45.00 |
39.21 |
45.00 |
0.00 |
111 |
0.05 |
7 |
11.48 |
81.20 |
33.05 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
168.15 |
168.55 |
174.40 |
167.05 |
172.50 |
2.59 |
258406 |
444.57 |
5643 |
958.33 |
229.90 |
149.65 |
|
530197 |
Fundviser (I |
X |
10.00 |
132.00 |
138.45 |
138.45 |
126.30 |
138.45 |
4.89 |
25 |
0.03 |
3 |
155.56 |
174.55 |
100.15 |
|
543652 |
Fusion Fin |
A1 |
10.00 |
150.40 |
151.30 |
160.45 |
150.50 |
158.70 |
5.52 |
248342 |
382.33 |
1724 |
-1.72 |
543.95 |
135.10 |
|
570002 |
Fut.Entp(DVR |
T |
2.00 |
3.96 |
3.77 |
4.15 |
3.77 |
3.78 |
-4.55 |
5830 |
0.22 |
36 |
-0.01 |
6.85 |
3.77 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.56 |
0.57 |
0.57 |
0.55 |
0.55 |
-1.79 |
258052 |
1.43 |
115 |
-0.01 |
0.95 |
0.54 |
|
536507 |
Future Lifes |
Z |
2.00 |
1.43 |
1.44 |
1.44 |
1.37 |
1.40 |
-2.10 |
85865 |
1.20 |
96 |
-0.01 |
2.90 |
1.37 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
533296 |
Future Mkt.N |
T |
10.00 |
15.69 |
14.91 |
16.34 |
14.91 |
15.04 |
-4.14 |
97243 |
14.64 |
84 |
0.95 |
27.76 |
5.60 |
|
540798 |
Future Suppl |
Z |
10.00 |
1.90 |
1.81 |
1.83 |
1.81 |
1.81 |
-4.74 |
75009 |
1.36 |
56 |
-0.01 |
7.70 |
1.70 |
|
534063 |
Futuristic S |
X |
10.00 |
52.35 |
59.88 |
59.88 |
56.99 |
57.25 |
9.36 |
250 |
0.14 |
13 |
46.93 |
130.62 |
48.00 |
|
|