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. |
XT |
10.00 |
108.40 |
103.00 |
103.00 |
103.00 |
103.00 |
-4.98 |
1999 |
2.06 |
38 |
56.59 |
138.85 |
65.00 |
|
544164 |
Faalcon Conc |
M |
10.00 |
41.40 |
40.50 |
40.50 |
40.50 |
40.50 |
-2.17 |
2000 |
0.81 |
1 |
15.34 |
76.98 |
37.60 |
|
544332 |
Fabtech Tech |
MT |
10.00 |
390.60 |
382.00 |
390.25 |
382.00 |
389.85 |
-0.19 |
8000 |
31.10 |
20 |
83.12 |
395.00 |
161.50 |
|
532656 |
Facor Alloys |
X |
1.00 |
3.53 |
3.49 |
3.55 |
3.49 |
3.53 |
0.00 |
46033 |
1.63 |
182 |
-1.37 |
7.44 |
3.11 |
|
543252 |
Fairchem Org |
B |
10.00 |
975.45 |
921.00 |
980.05 |
921.00 |
964.10 |
-1.16 |
772 |
7.42 |
232 |
57.15 |
1463.95 |
747.30 |
|
516110 |
Family Care |
X |
10.00 |
4.43 |
4.49 |
4.49 |
4.38 |
4.40 |
-0.68 |
57775 |
2.54 |
144 |
-0.54 |
9.50 |
3.40 |
|
530079 |
Faze Three |
B |
10.00 |
584.35 |
590.00 |
661.00 |
589.00 |
647.50 |
10.81 |
17834 |
112.73 |
1815 |
38.73 |
667.00 |
318.00 |
|
532666 |
FCS Software |
B |
1.00 |
2.84 |
2.80 |
2.87 |
2.78 |
2.81 |
-1.06 |
566291 |
15.97 |
670 |
140.50 |
4.15 |
2.35 |
|
531599 |
FDC |
A1 |
1.00 |
509.25 |
505.90 |
509.95 |
499.55 |
506.95 |
-0.45 |
5694 |
28.74 |
339 |
30.93 |
659.00 |
358.95 |
|
505744 |
Fed.-Mogul G |
B |
10.00 |
557.50 |
571.25 |
571.25 |
546.00 |
560.75 |
0.58 |
9430 |
52.64 |
561 |
19.25 |
622.00 |
308.10 |
|
544027 |
FedBank Finl |
B |
10.00 |
115.80 |
115.65 |
116.05 |
113.65 |
115.10 |
-0.60 |
16265 |
18.60 |
395 |
19.06 |
131.40 |
80.72 |
|
511628 |
Fedders Hold |
B |
1.00 |
46.59 |
46.36 |
47.50 |
45.00 |
45.27 |
-2.83 |
166756 |
76.18 |
1012 |
20.48 |
130.00 |
41.05 |
|
500469 |
Federal Bank |
A1 |
2.00 |
215.00 |
216.20 |
216.20 |
213.20 |
213.55 |
-0.67 |
75184 |
161.16 |
1167 |
12.61 |
220.00 |
172.95 |
|
506414 |
Fermenta Bio |
XT |
5.00 |
328.25 |
328.25 |
340.00 |
325.30 |
339.30 |
3.37 |
20410 |
68.41 |
166 |
13.00 |
449.00 |
189.00 |
|
590024 |
Fert.&Chem-T |
B |
10.00 |
927.30 |
929.00 |
954.00 |
920.45 |
926.95 |
-0.04 |
11922 |
111.23 |
917 |
1448.36 |
1172.45 |
565.20 |
|
533896 |
Fervent Syng |
X |
10.00 |
20.20 |
20.20 |
20.20 |
19.01 |
19.99 |
-1.04 |
5697 |
1.12 |
49 |
20.40 |
32.00 |
14.60 |
|
500142 |
FGP |
X |
10.00 |
9.50 |
9.50 |
9.70 |
9.30 |
9.42 |
-0.84 |
2114 |
0.20 |
25 |
-314.00 |
14.18 |
7.17 |
|
507910 |
Fiberweb (I) |
B |
10.00 |
49.22 |
46.51 |
50.09 |
46.51 |
49.14 |
-0.16 |
7375 |
3.65 |
174 |
23.18 |
66.23 |
34.00 |
|
532768 |
Fiem Inds. |
B |
10.00 |
1973.90 |
1974.00 |
1988.75 |
1903.00 |
1926.45 |
-2.40 |
3499 |
67.35 |
622 |
24.74 |
1999.70 |
1156.00 |
|
526227 |
Filatex (I) |
B |
1.00 |
59.81 |
59.82 |
61.78 |
59.75 |
60.60 |
1.32 |
181035 |
109.71 |
2020 |
20.07 |
73.39 |
34.03 |
|
532022 |
Filatex Fash |
B |
1.00 |
0.61 |
0.61 |
0.71 |
0.60 |
0.69 |
13.11 |
37798488 |
253.50 |
1976 |
69.00 |
1.70 |
0.43 |
|
531486 |
Filmcity Med |
XT |
1.00 |
2.69 |
2.69 |
2.69 |
2.64 |
2.64 |
-1.86 |
4755 |
0.13 |
23 |
-52.80 |
5.98 |
1.21 |
|
517264 |
Fine Line C. |
XT |
10.00 |
61.05 |
58.00 |
58.00 |
58.00 |
58.00 |
-5.00 |
70 |
0.04 |
5 |
138.10 |
114.65 |
58.00 |
|
541557 |
Fine Organic |
A1 |
5.00 |
5219.30 |
5226.65 |
5259.05 |
5096.40 |
5140.30 |
-1.51 |
858 |
44.08 |
256 |
38.39 |
5950.00 |
3355.05 |
|
533333 |
Fineotex Chm |
B |
2.00 |
271.70 |
268.75 |
274.95 |
266.75 |
268.70 |
-1.10 |
32989 |
89.05 |
1065 |
28.46 |
438.60 |
192.05 |
|
508954 |
Finkurve Fin |
B |
1.00 |
117.80 |
118.75 |
120.90 |
118.35 |
118.80 |
0.85 |
11231 |
13.35 |
103 |
76.15 |
153.60 |
56.15 |
|
543386 |
Fino PayBank |
B |
10.00 |
278.40 |
288.10 |
288.10 |
273.30 |
274.30 |
-1.47 |
14591 |
40.44 |
460 |
24.67 |
466.40 |
180.50 |
|
500144 |
Finolex Cabl |
A1 |
2.00 |
966.50 |
971.25 |
974.95 |
955.00 |
962.50 |
-0.41 |
7571 |
72.84 |
534 |
21.01 |
1680.00 |
720.05 |
|
500940 |
Finolex Inds |
A1 |
2.00 |
205.00 |
206.95 |
208.35 |
204.40 |
206.80 |
0.88 |
57053 |
117.64 |
993 |
16.04 |
335.00 |
144.05 |
|
511122 |
First Custo. |
X |
10.00 |
113.35 |
116.00 |
116.00 |
107.00 |
113.40 |
0.04 |
789 |
0.88 |
18 |
9.78 |
172.05 |
84.20 |
|
532379 |
First Fintec |
X |
10.00 |
6.27 |
6.27 |
6.27 |
6.27 |
6.27 |
0.00 |
301 |
0.02 |
9 |
-62.70 |
11.74 |
5.07 |
|
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 | |
|
532809 |
Firstsource |
A1 |
10.00 |
369.85 |
372.20 |
372.20 |
360.05 |
365.65 |
-1.14 |
34062 |
124.13 |
684 |
43.48 |
422.80 |
226.60 |
|
524743 |
Fischer Med. |
B |
10.00 |
803.85 |
806.00 |
815.05 |
791.90 |
794.80 |
-1.13 |
1655 |
13.30 |
121 |
2943.70 |
919.00 |
573.60 |
|
543663 |
Five Star B. |
A1 |
1.00 |
776.60 |
783.95 |
784.20 |
750.40 |
756.05 |
-2.65 |
25855 |
197.38 |
1665 |
20.75 |
943.20 |
603.65 |
|
544030 |
Flair Writg. |
B |
5.00 |
288.05 |
293.55 |
293.90 |
279.15 |
283.10 |
-1.72 |
16759 |
47.53 |
655 |
25.23 |
342.95 |
195.00 |
|
523672 |
Flex Foods |
X |
10.00 |
49.13 |
48.59 |
51.99 |
48.59 |
50.64 |
3.07 |
6347 |
3.20 |
66 |
-1.94 |
164.00 |
42.01 |
|
533638 |
Flexituff Vn |
T |
10.00 |
38.21 |
37.45 |
37.45 |
37.45 |
37.45 |
-1.99 |
94 |
0.04 |
1 |
0.52 |
96.60 |
27.83 |
|
540267 |
Flora Corp. |
XT |
10.00 |
8.58 |
8.17 |
8.17 |
8.16 |
8.16 |
-4.90 |
822 |
0.07 |
9 |
62.77 |
12.65 |
6.30 |
|
522017 |
Fluidomat |
XT |
10.00 |
1325.10 |
1340.00 |
1350.00 |
1261.80 |
1336.05 |
0.83 |
10931 |
145.59 |
379 |
68.55 |
1418.90 |
559.00 |
|
543312 |
Focus B.Sol. |
MT |
10.00 |
145.00 |
150.00 |
150.00 |
150.00 |
150.00 |
3.45 |
1350 |
2.03 |
1 |
454.55 |
150.00 |
62.54 |
|
507552 |
Foods & Inns |
T |
1.00 |
114.00 |
115.85 |
115.85 |
112.15 |
112.80 |
-1.05 |
1779 |
2.02 |
20 |
19.75 |
164.85 |
75.20 |
|
502865 |
Forbes & Co |
X |
10.00 |
396.70 |
399.50 |
400.15 |
395.70 |
399.60 |
0.73 |
1030 |
4.11 |
47 |
4.20 |
787.95 |
264.35 |
|
544186 |
Forbes Preci |
B |
10.00 |
210.45 |
211.05 |
212.60 |
204.95 |
207.30 |
-1.50 |
6970 |
14.53 |
189 |
37.22 |
416.75 |
142.50 |
|
500033 |
Force Motor |
A1 |
10.00 |
14841.25 |
14841.50 |
15289.50 |
14710.95 |
15234.70 |
2.65 |
25353 |
3831.81 |
5464 |
25.08 |
16261.00 |
6128.55 |
|
532843 |
Fortis Healt |
A1 |
10.00 |
805.45 |
806.05 |
812.60 |
787.20 |
790.15 |
-1.90 |
18322 |
146.29 |
1287 |
77.09 |
813.00 |
452.75 |
|
523696 |
Fortis Malar |
X |
10.00 |
71.72 |
72.88 |
72.95 |
71.32 |
72.27 |
0.77 |
8382 |
6.06 |
238 |
344.14 |
98.70 |
51.01 |
|
530213 |
Fortune Intl |
X |
10.00 |
59.83 |
54.00 |
58.00 |
54.00 |
58.00 |
-3.06 |
734 |
0.42 |
25 |
9.72 |
132.65 |
48.03 |
|
500150 |
Foseco (I) |
B |
10.00 |
5052.00 |
5052.05 |
5088.95 |
4970.30 |
5030.75 |
-0.42 |
194 |
9.73 |
87 |
40.77 |
5425.00 |
3239.65 |
|
540190 |
Franklin Ind |
X |
1.00 |
1.51 |
1.54 |
1.70 |
1.51 |
1.62 |
7.28 |
5121055 |
82.81 |
2834 |
11.57 |
2.30 |
1.16 |
|
539032 |
Fraser & Co. |
XT |
10.00 |
8.49 |
8.91 |
8.91 |
8.60 |
8.91 |
4.95 |
112682 |
9.74 |
85 |
-4.57 |
11.91 |
4.32 |
|
541741 |
Fratelli Vin |
T |
10.00 |
157.00 |
155.00 |
158.95 |
149.15 |
157.95 |
0.61 |
2921 |
4.43 |
41 |
-44.49 |
494.80 |
130.25 |
|
539730 |
Fredun Phar. |
X |
10.00 |
814.10 |
806.00 |
825.00 |
806.00 |
823.40 |
1.14 |
13914 |
113.68 |
424 |
18.52 |
904.00 |
635.00 |
|
508980 |
Frontier Cap |
X |
10.00 |
20.96 |
20.96 |
21.15 |
20.11 |
20.72 |
-1.15 |
36773 |
7.57 |
65 |
-74.00 |
33.54 |
14.98 |
|
522195 |
Frontier Spr |
X |
10.00 |
4935.25 |
4900.00 |
5030.00 |
4815.00 |
4994.95 |
1.21 |
5560 |
273.67 |
842 |
56.78 |
5434.00 |
1365.00 |
|
532042 |
Frontline Co |
X |
10.00 |
43.48 |
44.00 |
44.00 |
42.20 |
42.31 |
-2.69 |
77 |
0.03 |
10 |
7.32 |
81.20 |
37.45 |
|
538568 |
Fruition Ven |
XT |
10.00 |
29.15 |
30.05 |
30.05 |
30.05 |
30.05 |
3.09 |
27 |
0.01 |
1 |
-54.64 |
65.00 |
27.56 |
|
543384 |
FSN E-Comm. |
A1 |
1.00 |
201.55 |
201.75 |
202.90 |
200.45 |
202.55 |
0.50 |
141229 |
285.31 |
2262 |
880.65 |
229.90 |
154.90 |
|
530197 |
Fundviser (I |
X |
10.00 |
174.05 |
175.00 |
175.00 |
174.00 |
174.00 |
-0.03 |
250 |
0.44 |
5 |
65.17 |
204.80 |
112.50 |
|
543652 |
Fusion Fin |
B |
10.00 |
188.50 |
192.80 |
193.15 |
183.95 |
186.80 |
-0.90 |
91756 |
171.46 |
1258 |
-2.47 |
440.72 |
124.90 |
|
570002 |
Fut.Entp(DVR |
Z |
2.00 |
3.76 |
3.60 |
3.78 |
3.58 |
3.77 |
0.27 |
2423 |
0.09 |
15 |
-0.01 |
6.28 |
3.17 |
|
523574 |
Future Entp. |
Z |
2.00 |
0.62 |
0.62 |
0.62 |
0.61 |
0.61 |
-1.61 |
43888 |
0.27 |
68 |
-0.01 |
0.95 |
0.53 |
|
536507 |
Future Lifes |
Z |
2.00 |
2.17 |
2.27 |
2.27 |
2.10 |
2.11 |
-2.76 |
287303 |
6.43 |
120 |
-0.02 |
2.87 |
1.25 |
|
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 |
17.24 |
17.23 |
17.23 |
16.45 |
16.47 |
-4.47 |
2504 |
0.42 |
23 |
1.43 |
27.76 |
5.91 |
|
534063 |
Futuristic S |
X |
10.00 |
56.10 |
58.88 |
58.88 |
54.15 |
54.15 |
-3.48 |
220 |
0.12 |
6 |
-902.50 |
109.00 |
48.00 |
|
507962 |
Fynx Capital |
X |
10.00 |
24.80 |
26.04 |
26.04 |
26.04 |
26.04 |
5.00 |
5 |
0.00 |
1 |
-20.83 |
26.04 |
10.85 |
|
|