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 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys XT 1.00 1.67 1.67 1.70 1.62 1.63 -2.40 12929 0.21 25 1.48 2.27 0.90
530117 Fairchem Spe B 10.00 479.35 485.95 485.95 470.00 471.30 -1.68 3465 16.41 132 8.62 573.54 320.00
532459 Faze Thee Au XT 10.00 26.55 26.05 27.05 26.05 26.90 1.32 1559 0.41 3 20.07 33.25 11.80
530079 Faze Three X 10.00 46.35 44.05 44.90 44.00 44.05 -4.96 351 0.15 5 6.41 62.75 26.25
532666 FCS Software B 1.00 0.22 0.21 0.21 0.21 0.21 -4.55 377306 0.79 32 -0.27 0.35 0.20
531599 FDC A1 1.00 226.70 232.00 241.05 227.15 229.75 1.35 435459 1017.13 4007 20.59 244.40 148.20
505744 Fed.-Mogul G B 10.00 616.60 619.00 620.00 612.55 614.05 -0.41 173 1.07 42 55.47 664.90 463.45
500469 Federal Bank A1 2.00 94.50 92.75 96.95 92.75 96.00 1.59 492384 472.82 2801 11.43 110.35 78.40
526689 Fenoplast XT 10.00 18.35 18.30 19.20 18.30 19.20 4.63 599 0.11 4 31.48 44.00 15.10
506414 Fermenta Bio X 5.00 918.25 919.15 926.95 901.10 904.15 -1.54 2702 24.62 156 8.16 1011.00 577.00
500141 Ferro Alloys X 1.00 2.65 2.67 2.73 2.62 2.71 2.26 30898 0.82 46 5.89 5.58 2.05
590024 Fert.&Chem-T B 10.00 47.70 47.50 50.50 46.40 49.90 4.61 78698 38.30 677 3.76 51.20 30.00
500142 FGP X 10.00 1.99 1.96 1.96 1.96 1.96 -1.51 2000 0.04 1 28.00 3.08 0.85
507910 Fiberweb (I) X 10.00 17.05 16.80 17.20 16.20 16.70 -2.05 51632 8.62 119 -167.00 38.70 10.60
532768 Fiem Inds. B 10.00 490.00 486.25 510.05 486.25 504.70 3.00 425 2.13 43 11.84 561.45 313.10
526227 Filatex (I) B 2.00 39.65 40.30 40.95 39.10 40.05 1.01 132639 53.48 379 6.97 59.00 32.00
532022 Filatex Fash X 5.00 3.62 3.62 3.98 3.55 3.94 8.84 9783 0.37 13 13.13 4.78 1.72
517264 Fine Line C. X 10.00 27.20 25.85 27.90 25.85 27.90 2.57 110 0.03 3 96.21 28.95 11.38
541557 Fine Organic B 5.00 2220.15 2223.50 2270.00 2194.00 2235.00 0.67 1451 32.43 391 44.25 2287.85 1001.05
533333 Fineotex Chm B 2.00 30.05 30.40 30.75 29.25 29.85 -0.67 26053 7.84 245 14.01 46.40 21.65
500144 Finolex Cabl A1 2.00 414.20 414.95 415.75 411.00 413.95 -0.06 1754 7.25 301 14.32 506.75 334.95
500940 Finolex Inds A1 10.00 552.30 545.00 565.90 541.70 558.95 1.20 3213 17.75 438 19.62 635.00 440.00
532809 Firstsource A1 10.00 43.65 43.95 44.40 43.40 43.60 -0.11 120639 52.94 586 8.52 57.85 36.54
523672 Flex Foods X 10.00 55.40 56.00 58.45 52.60 52.85 -4.60 4946 2.70 64 7.25 73.80 37.00
533638 Flexituff Vn T 10.00 7.01 6.72 7.35 6.72 7.35 4.85 1501 0.10 4 -0.26 60.80 3.10
522017 Fluidomat X 10.00 90.00 89.00 92.25 88.00 91.20 1.33 956 0.86 20 16.83 135.90 71.05
540945 Focus Suites MT 10.00 2.53 2.62 2.62 2.62 2.62 3.56 4000 0.10 1 2.70 7.70 2.05
507552 Foods & Inns X 1.00 46.95 47.70 47.90 45.40 45.75 -2.56 13503 6.24 114 1.97 89.23 38.00
502865 Forbes & Co B 10.00 1725.05 1730.00 1735.00 1685.00 1699.45 -1.48 917 15.63 127 -18.83 2550.00 1451.00
500033 Force Motor A1 10.00 1468.40 1470.00 1472.00 1414.60 1430.50 -2.58 13145 190.11 1907 20.28 1869.00 951.00
532843 Fortis Healt A1 10.00 154.15 154.50 155.15 151.75 153.85 -0.19 115484 177.71 1740 99.26 161.00 111.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523696 Fortis Malar X 10.00 49.30 47.60 50.55 47.60 50.55 2.54 4318 2.17 23 -43.21 64.00 42.00
500150 Foseco (I) B 10.00 1546.70 1550.00 1555.00 1522.50 1532.95 -0.89 165 2.54 35 27.88 1620.00 1142.00
539032 Fraser & Co. X 10.00 13.17 12.30 13.80 12.30 12.68 -3.72 4413 0.56 11 11.96 16.39 6.52
539730 Fredun Phar. X 10.00 200.35 204.85 209.90 200.00 209.80 4.72 1894 3.86 36 21.26 500.00 183.00
530077 Freshtrop Fr X 10.00 97.65 98.00 100.00 97.65 98.35 0.72 3712 3.64 33 11.00 192.00 78.00
522195 Frontier Spr X 10.00 220.80 220.80 225.90 216.55 224.10 1.49 3478 7.66 62 8.89 275.00 141.70
521167 Frontline B. X 5.00 1.21 1.19 1.19 1.19 1.19 -1.65 100 0.00 1 59.50 7.99 1.19
533213 Frontline Sc X 5.00 32.00 32.00 32.60 32.00 32.15 0.47 1310 0.42 11 10.72 45.60 17.14
530197 Fundviser (I XT 10.00 7.86 8.25 8.25 7.47 7.86 0.00 2864 0.23 21 56.14 19.45 6.90
570002 Fut.Entp(DVR B 2.00 23.65 23.60 24.20 23.50 23.50 -0.63 695 0.16 36 -- 40.85 18.25
533400 Future Cons. A1 6.00 24.85 25.00 25.15 24.50 24.55 -1.21 58534 14.48 264 -163.67 51.70 21.65
523574 Future Entp. B 2.00 25.05 25.05 25.25 24.30 24.45 -2.40 37888 9.39 195 5.82 42.95 18.55
536507 Future Lifes A1 2.00 402.35 406.60 416.50 403.95 411.95 2.39 407 1.67 208 50.61 502.00 380.75
533296 Future Mkt.N B 10.00 26.85 28.30 28.30 26.70 27.70 3.17 3028 0.83 22 5.98 60.15 20.55
540064 Future Retal A1 2.00 340.45 345.00 345.00 323.25 334.10 -1.87 1346397 4419.45 6419 24.35 489.25 323.25
540798 Future Suppl B 10.00 450.60 449.50 454.35 429.00 448.35 -0.50 10135 45.32 368 62.62 700.00 429.00