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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532656 Facor Alloys XT 1.00 1.66 1.70 1.70 1.58 1.64 -1.20 132326 2.10 70 1.76 2.36 0.90
530117 Fairchem Spe B 10.00 473.35 477.50 502.45 477.50 489.30 3.37 355 1.73 43 8.95 573.54 320.00
532459 Faze Thee Au XT 10.00 28.60 28.05 28.80 28.05 28.10 -1.75 2060 0.58 7 20.97 38.40 11.80
530079 Faze Three X 10.00 36.00 33.05 35.40 33.05 34.00 -5.56 2800 0.94 28 4.53 62.75 26.25
532666 FCS Software B 1.00 0.22 0.22 0.22 0.21 0.21 -4.55 284759 0.61 556 -0.27 0.35 0.20
531599 FDC A1 1.00 204.30 205.55 206.40 201.00 203.45 -0.42 2249 4.58 132 18.08 219.95 148.20
505744 Fed.-Mogul G B 10.00 534.40 535.00 540.45 522.55 533.85 -0.10 439 2.35 154 51.73 651.40 463.45
500469 Federal Bank A1 2.00 85.30 85.35 87.60 85.35 86.90 1.88 649969 563.16 1532 11.42 110.35 78.40
506414 Fermenta Bio X 5.00 585.50 585.65 598.85 585.65 593.60 1.38 1554 9.23 80 5.35 1125.00 577.00
500141 Ferro Alloys X 1.00 2.57 2.75 2.82 2.60 2.62 1.95 24844 0.68 100 5.70 5.58 2.05
590024 Fert.&Chem-T B 10.00 39.10 39.05 39.45 38.65 38.85 -0.64 5591 2.18 73 -14.50 51.00 30.00
533896 Fervent Syng X 10.00 18.25 18.35 19.15 18.35 19.00 4.11 157 0.03 3 52.78 32.00 10.30
500142 FGP X 10.00 0.93 0.93 0.97 0.93 0.97 4.30 1596 0.02 6 13.86 3.08 0.85
507910 Fiberweb (I) X 10.00 15.05 15.60 15.60 14.60 15.05 0.00 2452 0.37 27 -150.50 49.60 10.60
532768 Fiem Inds. B 10.00 414.15 424.00 424.00 406.10 406.10 -1.94 90 0.37 15 9.20 592.90 313.10
526227 Filatex (I) B 2.00 35.10 35.75 35.95 33.50 34.85 -0.71 17878 6.21 239 6.06 65.35 32.00
532022 Filatex Fash X 5.00 4.29 4.30 4.32 3.96 4.29 0.00 11422 0.48 22 14.30 4.78 1.72
517264 Fine Line C. X 10.00 23.05 23.05 24.20 22.00 23.50 1.95 954 0.22 22 81.03 26.45 11.38
541557 Fine Organic B 5.00 1796.10 1824.15 1824.15 1797.70 1813.05 0.94 840 15.20 214 35.37 2186.00 1001.05
533333 Fineotex Chm B 2.00 24.70 25.45 25.65 25.00 25.05 1.42 8448 2.13 183 11.76 47.50 21.65
508954 Finkurve Fin X 1.00 34.20 32.50 35.90 32.50 35.90 4.97 28257 9.78 12 512.86 58.95 27.75
500144 Finolex Cabl A1 2.00 352.50 354.25 357.80 352.25 356.15 1.04 476 1.69 44 14.90 506.75 334.95
500940 Finolex Inds A1 10.00 550.55 550.00 552.50 543.05 549.70 -0.15 1954 10.73 189 19.76 635.00 440.00
532809 Firstsource A1 10.00 37.30 38.00 39.80 37.80 39.15 4.96 199058 77.57 701 7.65 57.85 36.54
523672 Flex Foods X 10.00 39.65 42.50 42.50 38.00 38.30 -3.40 2794 1.09 40 5.25 77.00 38.00
533638 Flexituff Vn B 10.00 7.18 7.53 7.53 7.53 7.53 4.87 2981 0.22 11 3.88 66.85 3.10
522017 Fluidomat X 10.00 78.10 81.00 81.00 77.00 77.50 -0.77 570 0.44 21 14.30 157.50 77.00
503831 Fomento Res. X 10.00 98.55 93.65 93.65 93.65 93.65 -4.97 50 0.05 1 20.76 136.95 74.55
507552 Foods & Inns X 1.00 41.90 42.40 43.00 41.50 42.60 1.67 6501 2.75 83 1.84 89.23 38.00
502865 Forbes & Co B 10.00 1583.90 1612.40 1770.00 1600.00 1706.45 7.74 3645 62.36 539 -3555.10 2600.00 1451.00
500033 Force Motor A1 10.00 971.15 973.80 980.90 962.00 964.00 -0.74 7607 73.64 1357 12.57 1869.00 951.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532843 Fortis Healt A1 10.00 136.95 136.70 137.50 135.45 136.20 -0.55 12365 16.90 380 87.87 161.00 111.60
523696 Fortis Malar X 10.00 50.75 50.00 50.00 49.05 50.00 -1.48 128 0.06 20 -37.59 64.00 47.00
500150 Foseco (I) B 10.00 1290.00 1300.00 1300.00 1280.10 1292.40 0.19 15 0.19 9 23.51 1755.50 1142.00
513579 Foundry Fuel Z 10.00 1.78 1.70 1.70 1.70 1.70 -4.49 25 0.00 1 2.54 4.16 1.70
539032 Fraser & Co. X 10.00 15.07 15.10 15.20 14.99 15.14 0.46 125315 18.92 129 14.28 16.39 6.52
539730 Fredun Phar. X 10.00 223.45 215.20 233.90 215.15 229.50 2.71 1186 2.71 21 23.25 500.00 183.00
530077 Freshtrop Fr X 10.00 91.35 87.85 98.95 87.85 96.35 5.47 30300 29.14 326 11.74 197.80 78.00
522195 Frontier Spr X 10.00 177.90 179.85 195.00 176.40 191.60 7.70 5362 10.10 69 7.60 275.00 141.70
521167 Frontline B. XT 5.00 1.69 1.66 1.66 1.66 1.66 -1.78 600 0.01 2 83.00 7.99 1.66
533213 Frontline Sc X 5.00 22.50 21.40 21.40 21.40 21.40 -4.89 20 0.00 2 5.53 45.60 21.40
539169 Funny Soft. XT 10.00 0.48 0.46 0.46 0.46 0.46 -4.17 18 0.00 2 46.00 0.90 0.35
533400 Future Cons. A1 6.00 24.00 24.00 24.25 23.85 23.90 -0.42 172234 41.37 413 -159.33 51.70 21.65
523574 Future Entp. B 2.00 21.85 22.15 22.15 21.80 21.90 0.23 8991 1.97 43 19.55 43.00 18.55
536507 Future Lifes A1 2.00 393.50 396.35 400.95 396.35 399.70 1.58 65 0.26 13 64.47 502.00 380.75
533296 Future Mkt.N B 10.00 26.85 28.50 28.50 27.15 27.15 1.12 2410 0.68 10 14.76 69.75 20.55
540064 Future Retal A1 2.00 331.80 332.00 338.55 331.10 332.60 0.24 11419 38.33 784 22.64 574.00 323.55
540798 Future Suppl B 10.00 494.45 494.95 496.00 487.00 494.45 0.00 11421 56.44 251 41.38 700.00 450.00