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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. XT 10.00 3.05 3.20 3.20 3.20 3.20 4.92 1 0.00 1 53.33 3.20 3.05
532656 Facor Alloys X 1.00 1.01 1.00 1.10 1.00 1.09 7.92 91495 0.97 57 2.60 2.58 0.99
530117 Fairchem Spe B 10.00 503.85 508.50 513.90 505.00 512.45 1.71 120 0.61 13 12.09 573.54 320.00
530079 Faze Three X 10.00 31.95 32.90 35.00 30.00 32.50 1.72 1047 0.36 26 4.38 62.75 26.25
532666 FCS Software T 1.00 0.32 0.31 0.32 0.31 0.32 0.00 286875 0.90 54 -0.33 0.35 0.20
531599 FDC B 1.00 164.15 162.00 163.90 159.15 159.35 -2.92 4706 7.66 51 15.78 268.80 148.20
505744 Fed.-Mogul G B 10.00 504.20 505.30 516.00 491.95 514.60 2.06 1431 7.24 344 42.25 612.00 391.00
500469 Federal Bank A1 2.00 84.45 84.80 85.50 83.60 85.25 0.95 263291 223.36 1155 12.41 110.35 67.05
500141 Ferro Alloys X 1.00 2.86 2.82 3.00 2.81 2.89 1.05 12488 0.36 45 2.78 6.90 2.80
590024 Fert.&Chem-T B 10.00 35.75 35.05 36.55 35.00 35.80 0.14 5924 2.11 54 -10.00 51.00 30.00
533896 Fervent Syng X 10.00 25.25 25.10 25.10 22.75 24.30 -3.76 759 0.18 17 65.68 32.00 20.10
500142 FGP X 10.00 2.07 1.97 1.97 1.97 1.97 -4.83 10 0.00 1 -39.40 3.08 0.67
507910 Fiberweb (I) X 10.00 14.21 14.89 14.89 13.50 13.98 -1.62 70498 9.72 138 4.42 70.00 10.60
532768 Fiem Inds. B 10.00 380.50 389.90 394.00 381.00 384.15 0.96 466 1.80 28 9.11 775.00 352.00
526227 Filatex (I) B 2.00 38.25 38.40 41.00 37.60 38.15 -0.26 52945 20.61 278 9.88 66.45 33.75
532022 Filatex Fash XT 5.00 2.10 2.00 2.00 2.00 2.00 -4.76 4570 0.09 13 7.14 4.35 1.90
517264 Fine Line C. X 10.00 13.85 14.05 14.05 14.05 14.05 1.44 1 0.00 1 35.13 22.75 11.38
541557 Fine Organic B 5.00 1399.05 1397.40 1435.00 1397.00 1432.45 2.39 960 13.71 85 56.53 1648.00 818.25
533333 Fineotex Chm B 2.00 26.60 26.50 26.50 25.55 25.65 -3.57 6811 1.76 60 12.95 58.75 21.65
500144 Finolex Cabl A1 2.00 360.10 364.10 364.10 352.30 361.45 0.37 822 2.96 79 16.49 625.00 350.60
500940 Finolex Inds A1 10.00 526.00 524.20 534.75 510.00 513.90 -2.30 5193 26.90 402 20.00 643.00 440.00
532379 Firstobject X 10.00 8.58 8.18 8.18 8.16 8.16 -4.90 240 0.02 5 -2.77 15.70 8.02
532809 Firstsource A1 10.00 46.85 46.40 49.35 45.70 48.50 3.52 213778 102.74 843 8.83 77.30 39.25
530885 Five Core Ex XT 2.00 0.91 0.87 0.87 0.87 0.87 -4.40 5300 0.05 5 3.78 3.22 0.87
536751 Five X Trade X 10.00 0.28 0.27 0.27 0.27 0.27 -3.57 4035 0.01 4 -9.00 0.78 0.27
523672 Flex Foods X 10.00 50.35 51.05 52.55 50.00 50.60 0.50 2294 1.16 17 5.69 94.90 45.00
533638 Flexituff Vn B 10.00 12.55 12.65 12.65 12.20 12.35 -1.59 301 0.04 9 6.37 66.85 12.20
522017 Fluidomat X 10.00 90.00 93.90 93.90 90.00 92.90 3.22 617 0.57 16 19.31 157.50 87.10
503831 Fomento Res. X 10.00 79.45 83.40 83.40 80.00 83.40 4.97 431 0.36 4 18.62 136.95 75.05
507552 Foods & Inns X 1.00 45.20 49.00 49.80 47.00 47.95 6.08 58290 27.94 509 2.21 89.23 38.00
502865 Forbes & Co B 10.00 1719.20 1765.00 1769.90 1663.00 1694.65 -1.43 1330 22.81 146 340.29 2800.00 1592.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500033 Force Motor A1 10.00 1064.80 1064.80 1135.00 1035.90 1119.30 5.12 16953 187.87 1833 11.07 2622.00 1000.50
532843 Fortis Healt A1 10.00 127.70 127.70 127.70 123.50 125.50 -1.72 8041 10.09 156 -59.20 153.70 111.60
523696 Fortis Malar X 10.00 51.20 52.00 52.10 49.05 50.00 -2.34 1131 0.57 11 84.75 64.00 47.10
500150 Foseco (I) B 10.00 1161.20 1175.00 1178.00 1175.00 1178.00 1.45 665 7.81 3 22.43 1815.00 1143.05
539032 Fraser & Co. X 10.00 11.03 11.05 12.13 9.93 10.67 -3.26 75044 7.84 101 16.42 12.13 6.52
539730 Fredun Phar. X 10.00 233.80 254.95 254.95 229.35 229.35 -1.90 1430 3.34 28 17.21 500.00 229.35
530077 Freshtrop Fr X 10.00 93.35 92.00 95.70 91.50 92.50 -0.91 1689 1.56 45 9.28 197.80 85.00
522195 Frontier Spr X 10.00 189.90 188.85 192.50 178.10 191.05 0.61 5145 9.52 97 8.39 275.00 135.50
532042 Frontline Co X 10.00 12.00 12.50 12.50 12.50 12.50 4.17 12 0.00 2 -18.94 12.61 12.00
533213 Frontline Sc X 5.00 34.85 36.50 36.50 36.50 36.50 4.73 2 0.00 1 8.00 45.60 27.00
539169 Funny Soft. T 10.00 0.60 0.60 0.60 0.60 0.60 0.00 1 0.00 1 60.00 0.90 0.35
570002 Fut.Entp(DVR B 2.00 29.00 27.30 27.30 27.30 27.30 -5.86 5 0.00 1 -- 49.40 21.55
533400 Future Cons. A1 6.00 33.70 33.60 33.60 32.15 33.00 -2.08 67188 22.19 721 -412.50 56.70 24.10
523574 Future Entp. B 2.00 28.40 27.95 29.55 27.55 27.95 -1.58 36042 10.18 256 30.38 51.00 21.50
536507 Future Lifes A1 2.00 450.60 446.00 449.70 443.20 448.00 -0.58 235562 1054.61 83 61.12 502.00 358.50
533296 Future Mkt.N B 10.00 27.45 28.80 28.80 28.80 28.80 4.92 50 0.01 1 18.70 98.55 20.55
540064 Future Retal A1 2.00 419.95 418.90 422.70 414.50 418.65 -0.31 10430 43.71 352 28.34 593.45 375.00
540798 Future Suppl B 10.00 516.00 523.00 523.00 511.05 511.40 -0.89 276 1.43 25 34.84 700.00 499.00