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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys X 1.00 1.87 1.87 1.90 1.82 1.84 -1.60 30507 0.57 64 2.59 3.99 1.54
530117 Fairchem Spe B 10.00 329.90 330.40 330.40 325.70 330.30 0.12 52 0.17 3 149.46 493.00 322.05
514474 Fairdeal Fil X 10.00 112.00 109.00 118.00 106.50 113.40 1.25 505 0.55 17 29.45 157.95 35.05
530079 Faze Three X 10.00 46.90 45.10 47.00 44.90 45.00 -4.05 10133 4.58 33 5.56 97.40 40.05
532666 FCS Software T 1.00 0.22 0.21 0.23 0.21 0.22 0.00 74208 0.16 26 -0.50 0.50 0.20
531599 FDC B 1.00 172.15 172.20 172.20 169.80 170.45 -0.99 1497 2.56 40 18.00 319.00 169.50
505744 Fed.-Mogul G B 10.00 505.80 517.00 517.00 500.20 501.35 -0.88 1141 5.74 179 33.14 574.00 391.00
500139 Fedders Elec Z 10.00 12.69 12.60 12.60 12.06 12.06 -4.96 1501 0.18 11 1.95 86.00 12.06
500469 Federal Bank A1 2.00 89.80 90.00 90.85 88.50 88.80 -1.11 428324 383.59 1372 17.48 105.00 67.05
526689 Fenoplast XT 10.00 45.50 43.25 45.50 43.25 45.50 0.00 501 0.22 2 9.03 96.60 43.05
500141 Ferro Alloys X 1.00 4.60 4.81 4.81 4.56 4.57 -0.65 39696 1.82 45 2.16 14.00 4.30
590024 Fert.&Chem-T B 10.00 42.80 42.15 42.85 42.05 42.60 -0.47 6850 2.91 53 12.28 65.65 32.00
533896 Fervent Syng X 10.00 25.00 26.20 26.95 26.20 26.60 6.40 10 0.00 2 204.62 28.90 19.00
507910 Fiberweb (I) X 10.00 40.30 40.85 40.85 38.50 38.95 -3.35 30859 12.11 196 3.66 185.70 36.00
532768 Fiem Inds. B 10.00 513.95 515.65 515.65 503.15 509.85 -0.80 47 0.24 8 12.14 1000.00 471.10
526227 Filatex (I) B 2.00 58.25 58.05 58.65 57.80 58.10 -0.26 285074 165.47 412 17.45 66.45 30.06
532022 Filatex Fash X 5.00 2.61 2.70 2.70 2.48 2.50 -4.21 5600 0.14 13 -8.62 3.56 1.82
517264 Fine Line C. XT 10.00 16.05 15.25 15.25 15.25 15.25 -4.98 500 0.08 2 61.00 22.75 10.45
541557 Fine Organic B 5.00 1164.70 1164.00 1164.00 1132.05 1139.50 -2.16 710 8.17 67 44.97 1247.05 735.20
533333 Fineotex Chm B 2.00 42.25 41.60 43.00 40.05 40.85 -3.31 53426 22.16 372 20.95 90.90 29.60
500144 Finolex Cabl A1 2.00 439.00 444.00 449.90 436.00 439.95 0.22 2232 9.88 160 19.80 744.50 402.00
500940 Finolex Inds A1 10.00 541.50 540.75 546.45 540.00 543.05 0.29 2133 11.55 66 18.20 712.90 463.40
532379 Firstobject X 10.00 10.00 9.06 9.20 9.02 9.08 -9.20 701 0.06 7 -454.00 18.30 8.17
532809 Firstsource A1 10.00 49.40 49.10 51.90 48.75 50.30 1.82 599769 303.96 1886 9.30 83.85 36.00
530885 Five Core Ex X 2.00 2.89 2.94 2.94 2.84 2.94 1.73 23439 0.69 37 32.67 2.94 1.06
536751 Five X Trade X 10.00 0.54 0.56 0.56 0.56 0.56 3.70 18430 0.10 4 2.00 0.97 0.35
523672 Flex Foods X 10.00 71.60 71.90 72.00 70.45 70.50 -1.54 580 0.41 14 10.10 154.90 64.00
533638 Flexituff Vn B 10.00 57.60 60.45 60.45 55.15 56.15 -2.52 650 0.36 18 28.94 82.40 27.40
540267 Flora Corp. X 10.00 12.47 13.03 13.03 12.05 12.50 0.24 2287 0.29 10 125.00 22.99 8.08
532518 Florence Inv X 10.00 1361.90 1340.05 1398.95 1337.00 1398.95 2.72 45 0.61 8 40.62 2420.00 1261.00
522017 Fluidomat X 10.00 133.35 133.25 134.85 131.50 134.85 1.12 269 0.36 12 30.65 217.00 114.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
503831 Fomento Res. X 10.00 130.90 125.00 125.00 125.00 125.00 -4.51 16 0.02 1 24.37 168.95 75.05
507552 Foods & Inns X 1.00 154.50 146.35 155.00 146.35 151.80 -1.75 1040 1.55 13 101.88 217.45 113.70
502865 Forbes & Co B 10.00 2131.60 2161.00 2168.60 2100.00 2118.00 -0.64 626 13.38 139 79.27 4499.95 1801.05
500033 Force Motor A1 10.00 1566.50 1570.00 1578.45 1545.00 1552.45 -0.90 9142 142.70 990 13.13 3499.00 1545.00
532843 Fortis Healt A1 10.00 135.40 135.15 136.00 135.15 135.65 0.18 13717 18.60 259 -8.66 167.40 106.65
523696 Fortis Malar X 10.00 55.00 54.60 55.00 54.30 54.30 -1.27 1060 0.58 7 57.77 72.00 48.00
500150 Foseco (I) B 10.00 1629.75 1620.00 1671.00 1601.00 1652.30 1.38 554 9.09 134 32.49 1948.85 1267.10
540190 Franklin Ind XT 10.00 15.80 15.80 15.80 15.80 15.80 0.00 121 0.02 2 38.54 25.32 10.83
539839 Franklin Lea M 10.00 31.90 31.80 32.10 31.15 31.15 -2.35 20000 6.36 5 141.59 61.50 18.20
539730 Fredun Phar. X 10.00 335.00 359.80 368.50 345.10 368.50 10.00 2330 8.48 76 57.22 495.00 142.70
530077 Freshtrop Fr X 10.00 185.45 185.75 193.90 184.00 186.10 0.35 26009 48.96 291 17.22 197.80 91.95
522195 Frontier Spr X 10.00 166.50 160.00 169.95 160.00 166.00 -0.30 665 1.10 18 12.93 243.90 120.00
521167 Frontline B. XT 5.00 7.00 7.28 7.28 7.28 7.28 4.00 1 0.00 1 -104.00 11.97 3.95
533213 Frontline Sc X 5.00 37.75 36.00 38.70 32.15 38.70 2.52 1108 0.37 15 5.47 42.90 24.75
539169 Funny Soft. T 10.00 0.63 0.65 0.66 0.65 0.66 4.76 13205 0.09 10 33.00 9.57 0.35
570002 Fut.Entp(DVR B 2.00 34.05 40.35 40.35 33.20 35.20 3.38 1287 0.45 17 -- 49.40 29.20
533400 Future Cons. A1 6.00 42.15 42.35 42.40 41.20 41.70 -1.07 154497 64.35 618 -417.00 69.30 35.25
523574 Future Entp. B 2.00 35.75 35.65 35.65 35.05 35.20 -1.54 18642 6.59 74 135.38 51.00 30.45
536507 Future Lifes A1 2.00 404.40 406.50 428.00 401.65 407.95 0.88 14637 60.68 635 67.54 481.00 335.10
533296 Future Mkt.N B 10.00 52.90 53.35 53.35 52.25 53.30 0.76 528 0.28 14 24.91 156.10 48.00
540064 Future Retal A1 2.00 447.30 445.15 447.25 417.10 421.75 -5.71 636809 2784.54 1486 443.95 638.95 417.10
540798 Future Suppl B 10.00 657.90 655.00 655.00 645.00 647.55 -1.57 595 3.85 48 35.42 750.00 596.00
534063 Futuristic S XT 10.00 40.95 39.95 39.95 39.85 39.85 -2.69 101 0.04 3 124.53 45.00 31.00