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 17/09/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 124.80 124.00 126.05 120.50 126.05 1.00 10581 13.11 87 69.64 150.00 65.00
544164 Faalcon Conc M 10.00 41.01 42.00 42.98 42.00 42.98 4.80 4000 1.70 2 16.28 76.98 37.60
544332 Fabtech Tech MT 10.00 410.45 420.00 430.95 420.00 429.95 4.75 9200 39.36 17 91.67 470.00 161.50
532656 Facor Alloys X 1.00 3.33 3.27 3.36 3.26 3.33 0.00 161159 5.31 344 -1.06 6.85 2.97
543252 Fairchem Org B 10.00 790.05 794.45 798.60 789.45 793.80 0.47 138 1.09 23 111.18 1307.95 747.30
516110 Family Care X 10.00 4.32 4.29 4.36 4.27 4.30 -0.46 141471 6.09 220 -0.51 8.70 3.40
530079 Faze Three B 10.00 535.50 537.15 556.95 534.95 545.55 1.88 14033 76.97 645 28.74 747.00 318.00
532666 FCS Software B 1.00 2.40 2.40 2.42 2.39 2.40 0.00 633953 15.23 533 120.00 4.15 2.06
531599 FDC A1 1.00 466.10 467.55 473.45 467.55 469.90 0.82 2584 12.15 96 28.43 589.00 358.95
505744 Fed.-Mogul G B 10.00 560.55 561.05 569.70 555.50 557.95 -0.46 3406 19.08 305 18.28 622.00 308.10
544027 FedBank Finl B 10.00 149.30 149.65 149.70 147.35 148.05 -0.84 37582 55.67 695 24.03 158.65 80.72
511628 Fedders Hold B 1.00 56.49 55.20 56.93 55.20 56.25 -0.42 134374 75.33 358 33.28 130.00 41.05
500469 Federal Bank A1 2.00 196.45 197.00 199.50 196.80 199.00 1.30 251587 499.01 4291 12.08 220.00 172.95
506414 Fermenta Bio X 5.00 348.05 350.00 356.90 348.00 351.10 0.88 14151 49.75 227 9.89 449.00 219.00
590024 Fert.&Chem-T B 10.00 1004.95 998.05 1026.70 998.05 1004.15 -0.08 11807 119.43 808 687.77 1111.00 565.20
533896 Fervent Syng X 10.00 23.09 23.25 23.80 23.00 23.80 3.07 733 0.17 10 36.62 32.00 15.00
500142 FGP XT 10.00 9.45 9.40 9.40 9.00 9.19 -2.75 2936 0.27 41 -306.33 13.70 7.32
507910 Fiberweb (I) B 10.00 47.21 49.50 49.50 46.00 46.56 -1.38 11996 5.61 156 21.96 65.97 34.00
532768 Fiem Inds. B 10.00 2098.60 2109.25 2109.25 1988.95 2022.55 -3.62 771194 15512.31 12181 24.93 2276.30 1156.00
526227 Filatex (I) B 1.00 56.97 57.93 58.84 56.87 57.45 0.84 113472 65.60 823 17.95 73.39 34.03
532022 Filatex Fash B 1.00 0.58 0.59 0.67 0.58 0.65 12.07 29164174 185.41 2018 65.00 1.17 0.43
531486 Filmcity Med X 1.00 2.66 2.61 2.79 2.53 2.79 4.89 12534 0.34 55 -46.50 5.98 1.92
531191 Filtron Eng. XT 10.00 22.21 22.65 22.65 22.65 22.65 1.98 100 0.02 1 -53.93 22.65 7.00
517264 Fine Line C. XT 10.00 95.41 95.41 97.30 93.51 97.30 1.98 1468 1.40 29 262.97 114.65 52.35
541557 Fine Organic A1 5.00 4833.15 4855.00 4939.80 4840.45 4905.55 1.50 815 39.86 223 36.30 5656.00 3355.05
544173 Finelistings M 10.00 33.60 32.05 32.05 31.92 31.92 -5.00 3000 0.96 3 6.49 64.60 23.50
533333 Fineotex Chm B 2.00 238.85 243.65 243.65 237.85 238.55 -0.13 19854 47.47 800 26.21 438.60 192.05
508954 Finkurve Fin B 1.00 104.35 107.10 108.10 106.10 107.00 2.54 5945 6.37 46 75.89 153.60 78.10
543386 Fino PayBank B 10.00 276.30 276.85 287.15 276.75 278.45 0.78 32552 91.93 852 26.93 445.00 180.50
500144 Finolex Cabl A1 2.00 844.65 845.05 853.00 845.05 851.20 0.78 17286 146.98 1315 21.02 1558.00 720.05
500940 Finolex Inds A1 2.00 219.60 220.55 220.70 216.90 217.70 -0.87 92594 203.20 2716 34.02 334.40 144.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511122 First Custo. X 10.00 90.15 95.50 95.95 93.00 93.74 3.98 862 0.82 28 15.81 172.05 81.00
532379 First Fintec XT 10.00 7.41 7.41 7.41 7.04 7.04 -4.99 3 0.00 3 117.33 11.74 5.07
532809 Firstsource A1 10.00 365.15 367.05 376.00 366.35 371.70 1.79 48731 180.89 1457 41.81 422.80 272.39
524743 Fischer Med. B 1.00 112.05 115.00 117.50 109.50 113.75 1.52 79013 89.63 628 1137.50 119.60 60.01
543663 Five Star B. A1 1.00 544.35 547.50 569.00 540.10 542.15 -0.40 97027 539.12 3269 14.68 943.20 522.00
544030 Flair Writg. B 5.00 336.30 330.25 339.00 330.25 333.05 -0.97 4037 13.49 260 29.68 356.95 195.00
523672 Flex Foods X 10.00 49.63 50.00 51.50 49.38 50.96 2.68 7470 3.77 40 -1.59 138.90 42.01
533638 Flexituff Vn B 10.00 25.95 26.01 26.30 25.19 26.28 1.27 1301 0.33 31 -1.50 96.60 17.48
522017 Fluidomat XT 10.00 887.40 887.40 918.70 887.40 911.85 2.76 4851 43.82 241 46.79 1418.90 559.00
543312 Focus B.Sol. MT 10.00 108.10 109.90 109.90 109.90 109.90 1.67 2133 2.34 1 523.33 109.90 50.63
507552 Foods & Inns T 1.00 91.63 92.98 92.98 90.75 92.00 0.40 790 0.72 21 16.08 143.75 75.20
502865 Forbes & Co X 10.00 412.05 407.10 415.85 407.00 409.00 -0.74 2181 8.96 62 4.31 787.95 264.35
544186 Forbes Preci B 10.00 178.35 180.00 183.90 176.00 178.85 0.28 7463 13.34 257 33.31 346.70 142.50
500033 Force Motor A1 10.00 19727.40 19864.25 19939.50 19364.90 19847.45 0.61 6151 1212.21 1732 30.37 21999.95 6128.55
532843 Fortis Healt A1 10.00 967.35 969.65 970.25 952.25 962.65 -0.49 47470 455.71 3056 83.71 982.50 521.05
523696 Fortis Malar X 10.00 65.70 66.00 66.54 65.51 66.07 0.56 18975 12.57 328 26.86 98.70 51.01
530213 Fortune Intl X 10.00 56.55 56.55 61.95 55.50 61.67 9.05 1388 0.79 21 9.62 132.65 48.51
500150 Foseco (I) B 10.00 6149.00 6228.00 6320.00 6100.00 6137.25 -0.19 344 21.30 132 47.89 6819.00 3239.65
540190 Franklin Ind X 1.00 0.88 0.91 0.92 0.91 0.92 4.55 49145386 451.50 7785 11.50 2.30 0.82
539032 Fraser & Co. X 10.00 7.97 7.97 8.10 7.58 7.65 -4.02 29644 2.31 147 -3.98 11.91 4.62
541741 Fratelli Vin X 10.00 149.45 150.00 151.00 142.00 142.70 -4.52 98898 141.79 714 -27.50 443.45 102.00
539730 Fredun Phar. XT 10.00 1248.30 1248.30 1290.00 1220.00 1249.10 0.06 5457 67.74 282 25.15 1340.00 635.00
508980 Frontier Cap X 10.00 7.95 8.11 8.74 8.11 8.74 9.94 65177 5.58 129 -31.21 23.75 7.10
522195 Frontier Spr B 10.00 4555.55 4560.00 4975.00 4560.00 4932.90 8.28 16932 818.04 2340 45.82 5470.00 1653.35
532042 Frontline Co XT 10.00 46.96 46.00 49.29 44.63 49.29 4.96 531 0.24 9 8.03 61.49 37.45
538568 Fruition Ven X 10.00 36.00 36.00 36.00 36.00 36.00 0.00 2 0.00 1 276.92 63.00 27.56
543384 FSN E-Comm. A1 1.00 243.75 243.45 245.00 240.80 242.80 -0.39 113316 274.46 2457 867.14 249.40 154.90
530197 Fundviser (I XT 10.00 192.05 192.05 201.65 192.05 201.65 5.00 630 1.27 14 56.17 281.39 112.50
543652 Fusion Fin B 10.00 180.45 181.20 183.60 178.15 180.35 -0.06 11382 20.54 243 -1.42 307.05 124.90
570002 Fut.Entp(DVR Z 2.00 3.66 3.60 3.60 3.48 3.60 -1.64 3619 0.13 17 -0.01 5.90 3.12
523574 Future Entp. Z 2.00 0.64 0.64 0.65 0.63 0.64 0.00 67254 0.43 75 -0.01 0.90 0.53
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536507 Future Lifes Z 2.00 1.69 1.70 1.77 1.70 1.76 4.14 40132 0.71 59 -0.02 2.87 1.25
533296 Future Mkt.N B 10.00 13.24 13.24 13.65 12.91 13.06 -1.36 13158 1.74 100 -5.31 27.76 9.74
540798 Future Suppl Z 10.00 2.63 2.68 2.73 2.61 2.71 3.04 30149 0.81 60 -0.02 2.91 1.52
534063 Futuristic S X 10.00 53.99 53.90 53.90 53.00 53.00 -1.83 80 0.04 8 -- 104.35 44.50
507962 Fynx Capital XT 10.00 35.48 34.80 36.18 34.80 36.18 1.97 7901 2.78 22 -30.40 38.85 13.17