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
G Companies Traded as on 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 75.20 78.95 78.95 72.00 74.45 -1.00 13334 10.07 231 12.62 139.90 40.25
532155 GAIL (I) A1 10.00 89.05 89.05 93.55 88.50 92.35 3.71 365204 333.49 2549 6.70 182.50 65.70
539228 Gala Global B 5.00 44.80 44.70 44.70 44.70 44.70 -0.22 10 0.00 1 69.84 102.00 32.00
504697 Galada Pow T XT 10.00 0.54 0.54 0.54 0.54 0.54 0.00 1000 0.01 1 -0.10 2.52 0.52
540935 Galaxy Surf. A1 10.00 1309.65 1327.00 1346.20 1323.70 1342.10 2.48 526 7.03 192 21.17 1790.00 975.00
533265 Gallant Ispt B 1.00 23.55 23.50 24.30 23.50 24.30 3.18 8 0.00 2 11.36 41.95 15.55
532726 Gallantt Met B 10.00 26.15 26.25 27.00 25.35 25.35 -3.06 264 0.07 14 6.32 45.90 18.10
532959 Gammon Infra B 2.00 0.48 0.50 0.50 0.46 0.47 -2.08 835723 3.92 116 -0.15 0.54 0.22
513108 Gandhi Sp.Tu B 5.00 165.00 164.00 172.00 160.00 163.60 -0.85 883 1.44 59 8.63 414.00 136.70
500153 Ganesh Benzo X 1.00 30.05 29.95 31.00 29.95 30.00 -0.17 9477 2.85 39 5.15 52.00 21.45
526367 Ganesh Hsg. B 10.00 20.25 20.25 21.00 20.25 20.50 1.23 214 0.04 3 -0.95 60.95 17.50
514167 Ganesha Ecos B 10.00 164.25 166.45 166.45 166.45 166.45 1.34 2 0.00 1 5.11 390.00 138.25
531813 Ganga Papers XT 10.00 20.75 19.90 19.90 19.90 19.90 -4.10 7 0.00 1 14.42 95.00 19.90
540647 Ganges Sec B 10.00 25.50 23.10 23.10 23.10 23.10 -9.41 10 0.00 1 92.40 52.50 20.00
542011 Garden R.Shp B 10.00 137.90 137.60 143.45 137.60 142.00 2.97 6511 9.19 306 11.03 249.40 105.30
500155 Garden Silk B 10.00 5.86 5.86 5.86 5.86 5.86 0.00 10 0.00 1 -0.35 19.60 4.75
526727 Garnet Const X 10.00 8.85 9.02 9.02 8.70 8.70 -1.69 1000 0.09 5 0.63 12.67 5.56
512493 Garnet Intl. X 10.00 24.00 24.00 24.00 24.00 24.00 0.00 3 0.00 1 -2.48 49.95 21.10
509563 Garware Marn X 10.00 1.71 1.63 1.63 1.63 1.63 -4.68 224 0.00 2 4.94 4.18 1.63
500655 Garware Poly X 10.00 152.70 152.55 159.95 152.55 155.00 1.51 3415 5.35 81 4.40 282.00 132.00
509557 Garware Tech A1 10.00 1379.90 1400.00 1494.00 1400.00 1437.15 4.15 728 10.51 255 22.23 1694.05 872.50
532622 Gateway Dist A1 10.00 76.05 76.70 76.75 75.75 76.00 -0.07 2027 1.55 154 2.10 149.80 73.00
532345 Gati B 2.00 36.90 36.75 37.45 36.60 37.15 0.68 15327 5.69 258 -68.80 84.55 32.40
539515 Gaurav Merc. X 10.00 363.20 381.00 381.35 375.00 376.85 3.76 1329 5.00 10 -396.68 408.00 58.55
532767 Gayatri Proj T 2.00 12.88 13.00 13.52 13.00 13.52 4.97 13754 1.83 30 2.68 187.50 7.75
532183 Gayatri Suga X 10.00 0.78 0.77 0.77 0.77 0.77 -1.28 5000 0.04 3 -0.10 2.95 0.41
539009 GBL Inds. XT 10.00 0.54 0.55 0.55 0.55 0.55 1.85 2 0.00 2 -0.39 10.16 0.20
538319 GCM Cap. Adv M 10.00 0.91 0.90 0.90 0.90 0.90 -1.10 7000 0.06 4 -- 2.06 0.70
532309 GE Power Ind A1 10.00 381.50 398.00 398.00 378.60 383.25 0.46 1286 4.93 260 26.69 930.40 362.95
500620 GE Shipping A1 10.00 211.30 211.30 211.45 192.50 197.70 -6.44 11458 22.96 947 7.15 369.35 168.95
522275 GE T&D India A1 2.00 61.65 61.00 64.50 58.65 59.25 -3.89 26836 16.40 381 -16.98 272.30 58.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504028 GEE X 2.00 22.85 24.00 24.45 22.35 24.10 5.47 9094 2.13 56 11.06 41.95 18.35
532764 GeeCee Vent. B 10.00 49.00 48.00 50.00 48.00 48.80 -0.41 593 0.29 10 5.20 122.80 40.30
539407 Generic Engg X 5.00 54.25 53.25 59.90 53.25 58.00 6.91 35205 19.50 135 16.11 123.00 39.00
531592 Generic Phar XT 1.00 12.35 11.74 12.96 11.74 12.50 1.21 25152 3.12 119 416.67 16.63 9.50
506109 Genesys Intl B 5.00 26.40 26.50 27.10 26.50 27.10 2.65 435 0.12 2 13.03 121.50 21.10
531739 Gennex Lab X 1.00 2.93 2.93 3.00 2.85 2.95 0.68 85039 2.51 113 19.67 4.38 1.32
538961 Genus Paper B 1.00 3.65 4.38 4.38 3.54 3.74 2.47 6470 0.23 16 11.33 7.45 2.80
530343 Genus Power B 1.00 14.95 14.95 14.95 14.50 14.75 -1.34 7559 1.11 34 5.48 31.70 12.65
532285 Geojit Finl. B 1.00 19.50 19.40 20.20 19.25 20.10 3.08 3981 0.78 29 13.14 40.00 15.00
500173 GFL B 1.00 72.50 72.00 73.25 72.00 72.70 0.28 430 0.31 19 1.35 181.61 48.55
540614 GG Engineer. M 10.00 41.75 40.25 42.10 39.70 40.85 -2.16 50000 20.14 20 817.00 42.60 17.00
500171 GHCL A1 10.00 104.30 104.00 106.95 103.40 105.85 1.49 12126 12.79 278 2.62 268.35 68.80
511676 GIC Housing A1 10.00 64.30 64.40 66.00 63.95 65.25 1.48 11353 7.41 207 5.01 281.90 52.10
540755 GIC India A1 5.00 133.20 133.20 139.85 130.30 138.05 3.64 39233 54.08 803 7.71 333.85 81.70
507815 Gillette (I) A1 10.00 4812.40 4849.60 4860.00 4799.60 4836.05 0.49 311 15.01 129 68.22 8200.00 4420.00
531744 Gini Silk Mi XT 10.00 53.70 56.30 56.30 56.30 56.30 4.84 1 0.00 1 36.56 59.95 22.70
590025 Ginni Filam. B 10.00 6.38 6.48 7.06 6.35 6.72 5.33 5830 0.39 34 -17.68 14.60 4.95
533212 GKB Ophthalm X 10.00 69.50 72.40 72.40 72.40 72.40 4.17 1 0.00 1 -134.07 95.00 28.35
531199 Glance Fin. X 10.00 31.05 32.45 32.60 32.45 32.60 4.99 50 0.02 2 5.22 49.00 27.50
500660 GlaxoSmith.P A1 10.00 1341.35 1350.45 1390.00 1337.00 1369.75 2.12 4110 55.71 697 249.05 1745.00 1046.40
532296 Glenmark Pha A1 1.00 343.35 345.50 358.45 344.10 354.90 3.36 269304 954.06 5883 13.96 557.50 168.00
533104 Glob.Spirits B 10.00 92.55 92.35 96.25 92.00 93.95 1.51 4393 4.12 163 7.62 160.50 60.75
532773 Global Vec.H B 10.00 51.65 51.00 52.55 50.25 50.60 -2.03 2558 1.30 78 6.45 83.50 30.65
542351 Gloster X 10.00 386.35 389.95 398.80 386.00 389.55 0.83 442 1.73 47 10.15 1025.00 306.00
507488 GM Breweries B 10.00 386.85 387.45 408.95 387.25 399.65 3.31 7330 29.26 836 9.82 549.00 220.00
505255 GMM Pfaudler B 2.00 3628.85 3622.00 3890.00 3622.00 3807.00 4.91 3246 122.24 763 78.14 4090.00 1150.00
532754 GMR Infrast. A1 1.00 17.80 17.90 20.20 17.60 18.90 6.18 1696020 325.25 19849 -3.16 26.55 14.05
540124 GNA Axles B 10.00 188.80 193.10 206.15 190.00 195.80 3.71 30085 59.27 1544 7.97 324.70 132.00
500670 GNFC A1 10.00 130.45 130.00 136.80 128.25 130.65 0.15 223272 297.87 3874 5.59 295.50 95.70
513536 GNRL X 10.00 10.95 10.95 10.95 10.95 10.95 0.00 2 0.00 1 -3.35 16.18 7.77
509567 Goa Carbon B 10.00 181.45 183.15 187.95 181.00 183.95 1.38 4168 7.66 155 -5.31 427.80 109.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542850 Goblin India M 10.00 31.35 32.50 32.90 32.50 32.90 4.94 6000 1.97 3 9.97 133.95 27.45
506480 GOCL Corp B 2.00 137.75 144.00 144.00 141.70 141.70 2.87 6 0.01 2 14.11 349.80 111.00
530317 Godavari Drg X 10.00 15.95 15.40 16.45 15.40 16.00 0.31 1698 0.27 15 7.55 24.40 9.00
532734 Godawari Pow B 10.00 114.95 118.75 118.75 115.70 117.05 1.83 5351 6.27 243 2.14 266.75 81.00
500163 Godfrey Phil A1 2.00 976.25 989.60 989.65 971.60 987.40 1.14 23703 231.99 903 13.02 1480.40 675.30
540743 Godrej Agrov A1 10.00 363.35 363.00 386.80 361.35 374.90 3.18 22939 86.52 1584 23.52 597.95 265.05
532424 Godrej Cons. A1 1.00 604.40 605.00 639.90 603.60 633.90 4.88 90814 565.04 4370 43.30 771.75 425.10
500164 Godrej Inds. A1 1.00 312.75 311.00 320.95 306.15 319.00 2.00 29351 92.63 1726 19.44 507.65 234.00
533150 Godrej Prop. A1 5.00 655.30 656.95 693.10 631.85 688.85 5.12 26538 179.42 2665 64.99 1188.00 505.95
538787 Goenka Busin X 10.00 1.85 1.94 1.94 1.94 1.94 4.86 1507 0.03 10 0.29 2.93 0.55
532630 Gokaldas Exp B 5.00 29.65 30.20 32.00 29.60 29.85 0.67 9313 2.83 99 3.58 114.70 27.60
539725 Gokul Agro R B 2.00 10.45 10.00 10.25 10.00 10.25 -1.91 1822 0.19 25 8.33 18.78 7.99
532980 Gokul Refoil B 2.00 9.33 9.35 10.24 9.06 10.24 9.75 2428 0.23 16 8.19 17.25 8.03
590095 Gold BeES E 1.00 41.19 41.16 41.16 40.79 40.97 -0.53 271145 111.11 546 -- 47.40 28.00
500151 Golden Tobac B 10.00 23.20 24.30 24.35 23.05 24.35 4.96 3785 0.91 30 3.27 41.80 18.00
526729 Goldiam Int. B 10.00 86.45 87.55 90.20 86.20 88.85 2.78 1182 1.04 83 3.88 184.10 73.15
531439 Goldstn.Tech B 10.00 8.55 8.55 9.36 8.55 8.56 0.12 1072 0.10 5 -9.73 15.45 5.50
530655 Goodluck (I) B 2.00 28.30 27.85 28.45 27.85 28.10 -0.71 537 0.15 13 2.05 72.45 20.65
500166 Goodricke X 10.00 133.05 133.50 135.85 132.00 135.40 1.77 3733 5.01 94 45.44 253.80 90.00
500168 Goodyear (I) B 10.00 689.60 694.80 719.75 688.00 699.50 1.44 7337 51.74 462 15.70 1186.80 531.25
509148 Govind Rubb. Z 10.00 1.55 1.48 1.60 1.48 1.60 3.23 1513 0.02 4 -0.05 3.70 0.83
530663 Goyal Asso. XT 1.00 0.31 0.30 0.30 0.30 0.30 -3.23 1000 0.00 1 -15.00 3.30 0.30
532543 GP Petro. B 5.00 45.25 45.05 46.00 44.50 44.60 -1.44 209 0.09 21 11.64 64.80 24.60
533761 GPT Infraprj B 10.00 18.05 18.30 19.65 16.35 18.60 3.05 716 0.13 29 3.46 62.10 13.00
539235 Grandeur Prd X 10.00 255.95 255.00 255.00 254.90 255.00 -0.37 1185 3.02 11 200.79 378.00 223.00
532482 Granules (I) A1 1.00 171.55 175.65 177.90 170.00 171.40 -0.09 122658 213.16 2207 14.19 188.85 84.25
509488 Graphite Ind A1 2.00 183.80 183.80 189.90 181.00 182.05 -0.95 39206 72.99 1148 5.79 438.90 103.00
500300 Grasim Inds. A1 2.00 576.55 588.00 601.95 577.25 589.55 2.25 215812 1275.71 5187 9.54 949.85 380.00
505710 Grauer & Wei B 1.00 33.15 33.00 35.40 32.60 34.60 4.37 72212 24.58 345 11.46 62.90 27.50
533282 Gravita B 2.00 33.65 33.55 33.85 33.05 33.55 -0.30 3256 1.09 47 8.45 74.50 30.10
501455 Greaves Cott A1 2.00 71.90 71.95 73.95 68.40 69.00 -4.03 30394 21.39 594 9.77 157.25 66.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531737 Greencrest F X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 20500 0.10 6 24.50 1.28 0.49
542857 Greenpanel I B 1.00 25.05 25.85 25.85 25.20 25.20 0.60 1105 0.28 13 14.24 61.45 23.80
526797 Greenply Ind B 1.00 79.65 80.00 82.05 80.00 80.50 1.07 7690 6.24 501 10.02 195.25 70.20
506076 Grind Norton A1 5.00 516.80 519.40 545.00 513.00 536.85 3.88 1305 6.93 235 32.58 699.00 369.20
531449 GRM Overseas X 10.00 156.35 164.15 164.15 154.00 158.00 1.06 36 0.06 7 5.39 261.90 119.00
509152 GRP B 10.00 584.65 649.00 650.90 601.55 602.00 2.97 57 0.35 6 19.34 1070.00 504.00
513059 GS Auto Int X 5.00 4.18 4.26 4.26 4.26 4.26 1.91 5 0.00 1 -2.58 7.00 2.40
538057 GS CPSE ET G B 10.00 16.72 16.57 17.28 16.54 17.22 2.99 217138 37.04 41411 -- 28.83 11.55
500690 GSFC A1 2.00 40.50 40.30 42.20 40.20 41.40 2.22 47342 19.41 353 11.31 110.70 29.90
532951 GSS Infotech B 10.00 21.00 21.30 21.30 20.65 20.65 -1.67 84 0.02 7 5.77 145.00 19.00
532775 GTL Infrast. B 10.00 0.33 0.33 0.34 0.32 0.34 3.03 4536164 15.17 262 -0.26 0.85 0.21
500170 GTN Inds. B 10.00 6.17 6.47 6.47 6.03 6.03 -2.27 1008 0.06 2 -7.27 10.98 4.95
532744 GTN Textiles B 10.00 5.39 5.13 5.13 5.13 5.13 -4.82 1300 0.07 3 -0.48 9.27 4.76
540602 GTPL Hathway B 10.00 43.15 44.60 44.60 43.25 43.35 0.46 454387 200.16 91 6.27 95.80 33.00
539479 GTV Engg. X 10.00 19.75 20.70 20.70 20.70 20.70 4.81 75 0.02 1 6.81 30.40 9.39
509079 Gufic Bio Sc B 1.00 53.55 54.10 55.50 53.00 53.50 -0.09 4017 2.17 148 17.26 84.00 37.54
540938 Guj. Hy-Spin M 10.00 2.02 2.35 2.35 2.04 2.04 0.99 20000 0.44 2 22.67 6.00 2.02
530001 Guj.Alkalies A1 10.00 321.60 321.60 328.50 305.10 313.90 -2.39 15321 48.51 1463 4.71 568.40 165.00
524226 Guj.Amb.Exp. B 2.00 115.40 115.55 116.05 114.10 114.30 -0.95 1058 1.22 61 8.99 203.70 85.05
522217 Guj.Apollo I B 10.00 145.85 144.35 145.00 143.45 143.70 -1.47 464 0.67 53 6.55 200.00 100.00
526965 Guj.Craft In XT 10.00 19.00 19.95 19.95 19.95 19.95 5.00 250 0.05 3 4.21 35.15 16.80
507960 Guj.Hotels X 10.00 79.00 79.00 79.15 77.00 78.45 -0.70 2860 2.25 10 7.05 112.85 72.15
517300 Guj.Ind.Pow. B 10.00 54.70 54.90 56.95 54.90 55.75 1.92 1874 1.05 37 2.42 87.00 42.50
517372 Guj.Intrux X 10.00 66.00 60.00 70.60 60.00 70.20 6.36 100 0.06 5 4.52 104.90 60.00
532181 Guj.Mineral A1 2.00 37.55 37.50 38.30 37.10 37.85 0.80 21004 7.93 198 4.20 83.00 29.50
533248 Guj.Pipavav A1 10.00 60.80 62.30 66.40 60.10 60.70 -0.16 82462 52.37 1214 9.03 99.30 45.50
523836 Guj.Raffia T 10.00 8.35 7.94 7.94 7.94 7.94 -4.91 84 0.01 1 4.87 15.12 6.71
518029 Guj.Sidh.Cem B 10.00 25.50 25.50 25.50 24.65 24.85 -2.55 13031 3.27 119 4.88 28.65 13.10
532702 Guj.St.Petro A1 10.00 192.25 194.40 201.40 194.10 199.10 3.56 8037 15.84 461 7.20 263.45 146.00
532160 Guj.Stat.Fin T 10.00 1.73 1.70 1.70 1.70 1.70 -1.73 1200 0.02 5 -0.13 2.18 0.56
524314 Guj.Terc Lab X 10.00 9.74 9.26 9.26 9.26 9.26 -4.93 292 0.03 4 5.72 10.27 5.71
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506879 Guj.Themis.B X 5.00 177.75 177.00 185.00 170.10 175.50 -1.27 11216 19.89 238 10.77 205.00 31.40
542812 Gujarat Flur B 10.00 300.00 313.00 313.00 287.00 288.10 -3.97 752 2.29 102 -- 900.00 219.00
539336 Gujarat Gas A1 2.00 232.85 233.05 244.90 225.00 241.20 3.59 96751 227.71 3278 15.59 313.45 154.40
531881 Gujarat Met. XT 100.00 8.29 7.98 7.99 7.98 7.99 -3.62 145 0.01 3 -0.12 14.10 5.57
538567 Gulf Oil Lub A1 2.00 574.00 581.90 581.90 575.20 575.20 0.21 58 0.33 16 13.46 909.00 450.00
532457 Gulshan Poly B 1.00 26.25 26.25 26.70 26.20 26.65 1.52 3795 1.01 26 6.07 55.95 19.90
523277 GV Films X 1.00 0.24 0.25 0.25 0.23 0.25 4.17 172145 0.43 44 -1.00 0.52 0.22
532708 GVK Power B 1.00 2.59 2.58 2.72 2.56 2.62 1.16 858404 22.69 424 -0.93 7.31 2.00