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 21/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539552 F Mec Intnl. X 10.00 108.00 111.85 111.85 106.00 109.35 1.25 9455 10.16 134 67.50 150.00 65.41
544332 Fabtech Tech M 10.00 322.20 310.00 333.00 310.00 323.65 0.45 12400 40.17 24 69.01 470.00 161.50
544558 Fabtech Tech B 10.00 239.05 238.05 247.00 235.20 238.40 -0.27 135041 324.47 1596 38.95 262.39 173.20
532656 Facor Alloys X 1.00 3.09 3.12 3.19 3.04 3.09 0.00 106275 3.29 178 -1.56 6.18 2.97
543252 Fairchem Org B 10.00 700.80 688.20 690.00 670.00 671.75 -4.15 1906 13.05 185 144.46 1307.95 620.35
516110 Family Care X 10.00 3.86 3.86 4.04 3.85 3.98 3.11 104191 4.14 241 -3.34 7.60 3.40
530079 Faze Three B 10.00 563.45 562.70 566.20 538.70 559.45 -0.71 6645 37.01 328 40.16 747.00 318.00
532666 FCS Software B 1.00 2.09 2.07 2.10 2.05 2.07 -0.96 281957 5.83 244 -207.00 4.15 2.05
531599 FDC A1 1.00 414.65 413.55 415.20 408.05 411.25 -0.82 4671 19.19 237 29.69 530.00 358.95
505744 Fed.-Mogul G B 10.00 531.25 529.05 529.10 505.55 510.35 -3.93 2277 11.77 248 15.70 622.00 308.10
544027 FedBank Finl B 10.00 140.65 142.00 144.40 140.60 143.15 1.78 46253 65.95 657 21.79 167.00 80.72
511628 Fedders Hold B 1.00 46.48 47.49 49.25 47.11 48.23 3.77 246789 118.72 513 23.41 85.50 41.05
500469 Federal Bank A1 2.00 244.75 243.50 247.60 243.50 245.00 0.10 693585 1707.35 2855 15.27 248.50 172.95
506414 Fermenta Bio X 5.00 278.55 278.55 282.00 274.00 278.70 0.05 8738 24.21 171 7.32 449.00 219.00
590024 Fert.&Chem-T B 10.00 903.60 898.00 898.00 882.00 883.65 -2.21 1810 16.08 185 548.85 1111.00 565.20
533896 Fervent Syng X 10.00 21.97 20.53 21.92 20.16 20.42 -7.06 2010 0.42 36 27.97 32.00 16.52
500142 FGP XT 10.00 9.95 9.95 10.00 9.95 10.00 0.50 8748 0.87 10 -250.00 13.70 7.32
507910 Fiberweb (I) B 10.00 38.45 38.10 39.02 37.76 38.35 -0.26 30175 11.57 98 18.09 65.97 34.00
532768 Fiem Inds. B 10.00 2278.65 2278.60 2302.80 2245.95 2263.10 -0.68 1444 32.86 239 26.23 2377.15 1156.00
526227 Filatex (I) B 1.00 54.27 54.30 54.85 53.86 54.04 -0.42 51833 28.06 350 13.61 73.39 34.03
532022 Filatex Fash B 1.00 0.41 0.41 0.41 0.39 0.40 -2.44 5766825 23.20 579 40.00 1.05 0.39
531486 Filmcity Med X 1.00 2.13 2.13 2.13 2.03 2.13 0.00 430 0.01 10 -26.63 5.98 1.90
531191 Filtron Eng. XT 10.00 52.83 53.88 53.88 53.88 53.88 1.99 630 0.34 4 -70.89 53.88 7.00
517264 Fine Line C. X 10.00 74.15 74.52 76.99 74.52 76.99 3.83 534 0.40 14 174.98 114.65 52.35
541557 Fine Organic A1 5.00 4625.60 4551.75 4605.00 4503.05 4532.70 -2.01 1002 45.52 258 34.28 5490.00 3355.05
544173 Finelistings M 10.00 21.24 20.19 20.19 20.18 20.18 -4.99 6000 1.21 6 4.10 58.93 20.18
533333 Fineotex Chm B 1.00 25.09 24.95 24.95 24.50 24.64 -1.79 252465 62.35 1086 28.65 36.28 19.20
508954 Finkurve Fin B 1.00 108.30 107.60 108.75 104.25 106.10 -2.03 2834 3.05 264 75.25 153.60 82.50
543386 Fino PayBank B 10.00 282.00 281.40 281.50 277.40 277.80 -1.49 6331 17.71 179 28.82 371.00 180.50
500144 Finolex Cabl A1 2.00 767.50 763.85 769.90 757.00 758.40 -1.19 17854 135.88 1937 17.46 1343.25 720.05
500940 Finolex Inds A1 2.00 179.90 179.40 185.90 177.55 181.05 0.64 43845 78.76 653 23.39 278.45 144.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511122 First Custo. X 10.00 94.03 95.15 95.15 80.20 93.00 -1.10 121 0.10 11 33.21 172.05 71.00
532809 Firstsource A1 10.00 357.20 353.75 360.45 348.00 359.25 0.57 45586 160.92 1494 37.94 422.80 272.39
524743 Fischer Med. B 1.00 43.10 40.95 43.00 40.95 41.00 -4.87 2690195 1102.39 706 132.26 124.20 40.95
543663 Five Star B. A1 1.00 594.10 591.85 622.00 583.05 619.30 4.24 175440 1066.07 4881 16.50 850.45 501.20
544030 Flair Writg. B 5.00 306.95 305.30 307.75 300.00 300.85 -1.99 2070 6.27 99 26.81 356.95 195.00
523672 Flex Foods X 10.00 51.51 51.00 51.94 50.75 51.87 0.70 445 0.23 15 -1.88 92.50 42.01
533638 Flexituff Vn B 10.00 12.51 12.50 13.13 12.40 13.13 4.96 6450 0.82 59 -0.75 74.30 12.40
540267 Flora Corp. X 10.00 8.85 8.85 8.85 8.41 8.41 -4.97 1467 0.13 8 8.95 13.28 6.30
522017 Fluidomat X 10.00 769.95 766.20 781.00 766.00 776.85 0.90 1729 13.38 155 39.86 1418.90 710.00
543312 Focus B.Sol. MT 10.00 141.75 141.00 141.00 141.00 141.00 -0.53 4266 6.02 2 671.43 141.75 50.63
543521 Fone4 Comm. MT 10.00 9.79 9.78 9.78 9.78 9.78 -0.10 30000 2.93 3 -244.50 19.25 5.51
507552 Foods & Inns B 1.00 76.24 77.50 77.82 75.43 75.83 -0.54 8215 6.32 295 17.68 129.44 75.10
502865 Forbes & Co X 10.00 361.40 364.00 364.00 345.10 347.70 -3.79 3612 12.65 137 3.63 539.95 264.35
544186 Forbes Preci B 10.00 173.75 175.00 175.00 168.00 169.90 -2.22 20933 35.61 216 30.56 324.00 142.50
500033 Force Motor A1 10.00 17507.00 17485.00 17534.40 16830.05 16931.60 -3.29 2042 351.80 782 20.72 21999.95 6128.55
532843 Fortis Healt A1 10.00 935.55 935.60 936.40 914.20 921.05 -1.55 32197 297.33 2262 68.58 1105.00 521.05
523696 Fortis Malar X 10.00 64.64 65.00 66.00 63.50 64.30 -0.53 15863 10.24 328 26.57 98.70 52.52
530213 Fortune Intl X 10.00 61.00 60.70 61.00 56.55 57.50 -5.74 460 0.28 11 12.26 94.46 48.51
500150 Foseco (I) B 10.00 5299.25 5303.00 5303.90 5184.00 5234.85 -1.22 44 2.32 21 42.21 6819.00 3239.65
540190 Franklin Ind X 1.00 0.90 0.90 0.90 0.81 0.81 -10.00 13981537 116.67 2129 27.00 2.30 0.70
539032 Fraser & Co. X 10.00 7.46 7.09 7.50 7.09 7.50 0.54 6752 0.49 36 -7.08 11.14 5.40
541741 Fratelli Vin X 10.00 124.50 124.50 129.00 122.00 124.35 -0.12 10900 13.69 185 -23.64 387.90 102.00
539730 Fredun Phar. XT 10.00 1945.20 1947.50 1947.50 1850.00 1863.25 -4.21 5373 101.26 295 30.43 1971.25 635.00
508980 Frontier Cap XT 10.00 7.23 7.10 7.10 6.87 7.10 -1.80 9770 0.69 50 -25.36 23.75 6.87
522195 Frontier Spr B 10.00 4530.00 4580.00 4580.00 4375.00 4403.35 -2.80 3538 157.76 728 34.12 5470.00 1653.35
532042 Frontline Co XT 10.00 39.10 39.00 39.00 39.00 39.00 -0.26 123 0.05 5 7.20 61.49 35.58
543384 FSN E-Comm. A1 1.00 267.80 267.40 272.50 266.75 268.50 0.26 168278 454.03 5007 745.83 273.20 154.90
544613 Fujiyama Pow B 1.00 208.35 208.30 217.50 204.70 209.60 0.60 655908 1387.50 9224 41.10 231.00 204.70
530197 Fundviser (I XT 10.00 209.00 209.00 213.00 203.00 208.00 -0.48 808 1.68 12 78.79 281.39 112.50
543652 Fusion Fin B 10.00 170.20 168.20 168.70 164.80 166.55 -2.14 17122 28.53 170 -1.69 211.80 124.90
570002 Fut.Entp(DVR Z 2.00 3.32 3.32 3.32 3.32 3.32 0.00 2501 0.08 4 -0.01 5.90 3.12
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523574 Future Entp. Z 2.00 0.49 0.49 0.49 0.49 0.49 0.00 2659 0.01 10 -0.01 0.80 0.49
536507 Future Lifes Z 2.00 1.53 1.53 1.53 1.46 1.49 -2.61 2947 0.04 13 -0.01 2.45 1.25
533296 Future Mkt.N T 10.00 11.27 11.08 11.08 10.71 10.85 -3.73 1275 0.14 8 -4.41 27.76 8.80
534063 Futuristic S X 10.00 49.50 49.25 49.25 48.75 49.00 -1.01 210 0.10 5 -612.50 75.80 44.00
507962 Fynx Capital XT 10.00 46.98 44.64 49.32 44.64 46.98 0.00 2479 1.12 15 -35.86 58.87 13.83