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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 99.25 97.75 99.45 95.85 97.05 -2.22 1564 1.52 49 15.43 159.05 85.20
524624 Gagan Gases X 10.00 10.00 9.80 9.80 9.80 9.80 -2.00 698 0.07 3 31.61 11.00 9.52
532155 GAIL (I) A1 10.00 126.70 129.50 131.40 124.55 129.65 2.33 482879 622.41 3950 9.66 198.20 119.70
505711 Gajra Bevel XT 10.00 0.60 0.63 0.63 0.63 0.63 5.00 1 0.00 1 -4.85 2.38 0.42
539228 Gala Global B 5.00 72.45 73.15 74.85 73.10 74.30 2.55 2997 2.22 31 114.31 75.00 32.10
526073 Galaxy Bear. XT 10.00 154.10 146.40 159.00 146.40 148.10 -3.89 896 1.32 15 7.77 227.00 70.55
540935 Galaxy Surf. B 10.00 1190.35 1215.75 1270.00 1214.85 1259.40 5.80 3793 47.40 362 23.38 1405.00 885.00
533265 Gallant Ispt B 1.00 25.15 25.10 25.25 25.10 25.25 0.40 430 0.11 5 6.19 50.65 24.00
532726 Gallantt Met B 10.00 27.80 26.85 26.85 26.45 26.45 -4.86 610 0.16 5 4.19 66.00 26.45
532959 Gammon Infra B 2.00 0.38 0.39 0.39 0.36 0.37 -2.63 32211 0.12 27 -1.16 1.10 0.35
513108 Gandhi Sp.Tu B 5.00 318.45 309.05 314.95 305.15 311.00 -2.34 267 0.83 14 12.99 414.00 301.95
500153 Ganesh Benzo X 1.00 27.20 27.50 30.00 25.90 28.50 4.78 26278 7.23 188 4.72 74.40 25.50
526367 Ganesh Hsg. B 10.00 35.90 33.05 35.10 32.90 33.45 -6.82 5063 1.69 109 3.24 99.45 28.10
514167 Ganesha Ecos B 10.00 255.80 248.75 256.75 246.10 255.45 -0.14 93 0.23 10 8.26 374.75 230.00
531813 Ganga Papers XT 10.00 85.75 81.50 81.50 81.50 81.50 -4.96 2 0.00 1 53.62 99.00 65.30
540647 Ganges Sec B 10.00 39.00 37.05 46.50 37.05 42.75 9.62 133 0.05 4 142.50 66.90 36.00
542011 Garden R.Shp B 10.00 131.00 130.30 130.30 126.50 128.00 -2.29 17937 22.97 293 12.04 141.50 77.00
500155 Garden Silk B 10.00 10.62 10.10 10.10 9.80 9.88 -6.97 5977 0.60 43 -0.59 28.90 9.35
526727 Garnet Const X 10.00 7.79 7.50 7.50 7.30 7.36 -5.52 5312 0.39 8 12.47 20.50 6.70
512493 Garnet Intl. X 10.00 32.80 30.00 34.00 30.00 33.00 0.61 203 0.07 4 -1.68 84.80 21.70
500655 Garware Poly X 10.00 231.85 233.85 233.85 224.00 226.05 -2.50 1917 4.37 58 6.56 290.00 185.75
514400 Garware Synt XT 10.00 3.25 3.25 3.25 3.25 3.25 0.00 100 0.00 1 -0.96 5.00 2.88
509557 Garware Tech B 10.00 980.55 980.05 1102.95 980.05 1012.85 3.29 1031 10.64 140 17.89 1358.00 966.70
532622 Gateway Dist A1 10.00 102.10 106.40 108.95 101.15 102.70 0.59 29302 30.93 527 2.84 190.60 96.50
532345 Gati B 2.00 40.75 40.50 42.90 39.65 42.55 4.42 140254 59.11 1232 29.14 105.45 36.65
539515 Gaurav Merc. XT 10.00 121.05 118.70 118.70 118.65 118.65 -1.98 218 0.26 3 -182.54 154.00 20.10
541546 Gayatri High B 2.00 0.65 0.70 0.70 0.65 0.65 0.00 52610 0.36 13 -0.14 2.40 0.63
532767 Gayatri Proj B 2.00 132.00 133.90 135.20 132.70 133.25 0.95 1595 2.14 35 11.60 211.00 129.70
532183 Gayatri Suga XT 10.00 1.53 1.50 1.50 1.50 1.50 -1.96 2000 0.03 3 -0.33 4.86 1.43
539009 GBL Inds. X 10.00 3.72 3.65 3.65 3.65 3.65 -1.88 47 0.00 7 -18.25 101.00 3.65
532309 GE Power Ind B 10.00 758.20 730.00 769.90 730.00 752.95 -0.69 340 2.57 60 77.95 933.00 666.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500620 GE Shipping A1 10.00 234.15 235.00 237.90 232.45 235.95 0.77 101644 238.86 41 20.97 353.00 212.20
522275 GE T&D India A1 2.00 161.95 161.00 161.00 152.20 156.40 -3.43 1191 1.87 262 29.90 331.35 124.00
504028 GEE X 2.00 22.95 23.95 24.00 22.25 22.95 0.00 452 0.11 9 17.79 38.70 19.00
532764 GeeCee Vent. B 10.00 80.90 82.10 82.10 77.90 79.00 -2.35 2404 1.92 228 4.62 150.00 77.90
539486 Geetanjali C X 10.00 1.30 1.30 1.30 1.30 1.30 0.00 125 0.00 1 -18.57 1.95 0.75
539407 Generic Engg X 5.00 81.60 81.60 81.60 73.10 80.40 -1.47 9450 7.36 60 19.90 194.40 64.60
531592 Generic Phar XT 1.00 14.10 13.70 14.10 13.70 14.10 0.00 2 0.00 2 1410.00 18.00 3.52
506109 Genesys Intl B 5.00 91.20 99.00 99.00 89.75 90.65 -0.60 2635 2.46 155 10.25 208.30 72.00
531739 Gennex Lab X 1.00 3.47 3.47 3.60 3.25 3.50 0.86 63116 2.14 132 29.17 4.66 2.27
538961 Genus Paper B 1.00 4.57 4.60 4.84 4.51 4.81 5.25 18783 0.90 25 25.32 12.55 3.66
530343 Genus Power B 1.00 20.90 20.80 21.45 20.60 21.20 1.44 2434 0.51 42 6.97 41.30 16.35
532285 Geojit Finl. B 1.00 22.45 22.60 22.95 22.55 22.60 0.67 8044 1.83 90 20.18 76.30 22.25
500173 GFL T 1.00 102.95 97.85 97.85 97.85 97.85 -4.95 173 0.17 6 0.82 181.61 97.85
505250 GG Dandekar X 1.00 48.50 50.05 53.35 50.00 51.00 5.15 2202 1.12 15 -5.78 74.90 45.35
540614 GG Engineer. M 10.00 32.50 32.50 32.50 32.50 32.50 0.00 2500 0.81 1 650.00 51.30 22.50
500171 GHCL A1 10.00 201.35 203.10 204.00 201.00 202.10 0.37 795 1.61 48 4.93 277.20 189.50
511676 GIC Housing A1 10.00 214.40 215.00 215.95 194.40 196.40 -8.40 15378 31.01 668 7.09 360.00 194.40
540755 GIC India A1 5.00 193.55 188.90 188.90 180.00 182.25 -5.84 22878 41.76 1132 10.18 358.90 180.00
538788 Gilada Fin. X 10.00 14.35 14.00 14.00 14.00 14.00 -2.44 20 0.00 1 5.34 30.45 14.00
532716 Gillanders A B 10.00 31.50 30.95 30.95 30.95 30.95 -1.75 19 0.01 1 -5.25 69.55 30.65
507815 Gillette (I) A1 10.00 7147.30 7230.00 7230.00 7000.00 7057.20 -1.26 85 6.01 50 95.15 7906.00 6200.00
531744 Gini Silk Mi X 10.00 52.25 50.00 50.00 50.00 50.00 -4.31 2 0.00 1 20.41 112.55 42.75
590025 Ginni Filam. B 10.00 8.20 8.50 8.50 8.05 8.09 -1.34 1423 0.12 9 -11.90 24.75 7.36
533212 GKB Ophthalm X 10.00 45.00 44.10 44.10 44.10 44.10 -2.00 100 0.04 1 -7.36 176.00 44.10
500676 GlaxoSmith.C A1 10.00 7914.20 7884.75 7943.95 7881.60 7907.15 -0.09 211 16.68 89 32.28 7954.00 6340.00
500660 GlaxoSmith.P A1 10.00 1207.30 1200.00 1215.30 1194.05 1213.20 0.49 13298 160.55 495 45.64 1812.00 1131.05
532296 Glenmark Pha A1 1.00 383.90 382.00 382.00 356.50 361.10 -5.94 190068 692.11 6101 12.71 711.55 356.50
513528 Glittek Gran X 5.00 1.50 1.43 1.43 1.43 1.43 -4.67 1900 0.03 2 -4.09 2.36 1.43
501848 Glob.Offshr. B 10.00 6.15 6.50 6.55 6.49 6.54 6.34 976 0.06 4 -0.13 23.80 5.55
533104 Glob.Spirits B 10.00 104.05 104.00 105.75 99.00 100.35 -3.56 4297 4.34 95 8.90 215.00 99.00
530263 Global Cap. X 10.00 1.11 1.06 1.06 1.06 1.06 -4.50 100 0.00 1 -2.47 2.52 1.06
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532773 Global Vec.H B 10.00 55.15 57.90 57.90 57.90 57.90 4.99 600 0.35 5 5.55 127.00 40.20
542351 Gloster T 10.00 675.80 650.00 675.45 642.05 642.20 -4.97 704 4.55 19 8.33 1415.00 642.05
507488 GM Breweries B 10.00 382.30 380.10 386.00 379.30 379.50 -0.73 628 2.39 35 9.04 804.00 371.25
505255 GMM Pfaudler B 2.00 1319.35 1357.85 1360.00 1334.85 1340.40 1.60 608 8.21 76 42.36 1483.00 877.10
532754 GMR Infrast. A1 1.00 15.01 15.03 15.36 14.77 15.26 1.67 646024 97.86 675 -2.53 21.50 13.45
540124 GNA Axles B 10.00 228.45 225.00 226.45 221.20 222.55 -2.58 1248 2.79 68 6.80 425.00 211.05
500670 GNFC A1 10.00 193.60 193.70 195.50 191.15 194.45 0.44 40089 77.64 2030 4.86 418.00 191.15
509567 Goa Carbon B 10.00 256.15 250.00 257.70 249.40 252.30 -1.50 3311 8.38 273 -11.55 875.10 249.40
506480 GOCL Corp B 2.00 304.60 303.00 313.00 303.00 311.15 2.15 577 1.78 24 37.99 380.20 219.05
530317 Godavari Drg X 10.00 18.95 19.00 19.00 19.00 19.00 0.26 15 0.00 1 9.74 31.50 16.00
532734 Godawari Pow B 10.00 173.75 169.00 176.40 167.85 172.55 -0.69 14501 24.89 345 2.45 587.00 154.00
500163 Godfrey Phil A1 2.00 856.85 854.80 1028.20 839.00 1001.20 16.85 109199 1039.37 5430 17.41 1209.00 640.45
540743 Godrej Agrov A1 10.00 449.95 448.60 449.85 446.00 448.85 -0.24 8191 36.68 698 26.54 611.00 421.70
532424 Godrej Cons. A1 1.00 629.45 630.00 637.90 612.65 622.70 -1.07 16795 104.28 1507 27.16 979.33 585.50
500164 Godrej Inds. A1 1.00 450.60 448.75 459.35 438.00 453.95 0.74 62896 284.48 1457 24.87 650.60 421.60
533150 Godrej Prop. A1 5.00 900.90 904.00 922.00 896.35 915.70 1.64 43336 396.54 874 74.75 1118.00 462.00
538787 Goenka Busin XT 10.00 1.80 1.83 1.83 1.83 1.83 1.67 25001 0.46 9 -2.69 6.42 0.53
533189 Goenka Diamn Z 1.00 0.30 0.30 0.30 0.30 0.30 0.00 125 0.00 3 -6.00 0.42 0.26
531600 Gogia Cap.Se XT 10.00 47.00 48.00 48.00 48.00 48.00 2.13 1 0.00 1 14.95 54.40 21.45
532630 Gokaldas Exp B 5.00 77.55 77.00 80.65 74.95 77.35 -0.26 3219 2.47 162 5.79 118.80 65.55
539725 Gokul Agro R T 2.00 12.84 12.75 12.90 12.22 12.89 0.39 91762 11.82 72 24.79 18.98 8.75
532980 Gokul Refoil T 2.00 13.00 13.00 13.00 12.70 13.00 0.00 32976 4.24 53 325.00 19.25 7.25
590095 Gold BeES E 100.00 3277.06 3318.00 3318.00 3282.45 3289.51 0.38 2573 84.94 193 -- 3354.00 2610.01
538180 Gold Line IF X 1.00 2.47 2.46 2.46 2.46 2.46 -0.40 80 0.00 1 -- 7.50 2.46
505576 Goldcrest Co X 10.00 87.00 87.00 87.00 87.00 87.00 0.00 100 0.09 1 14.26 96.00 47.20
531928 Golden Carpt XT 10.00 4.15 4.15 4.15 4.15 4.15 0.00 1 0.00 1 -11.22 5.05 4.15
500151 Golden Tobac B 10.00 28.95 30.35 30.35 29.15 30.35 4.84 87 0.03 4 1.84 70.50 22.40
526729 Goldiam Int. B 10.00 92.10 91.85 93.80 91.85 93.30 1.30 185 0.17 7 4.19 137.90 63.80
531439 Goldstn.Tech B 10.00 11.40 11.40 11.49 10.83 11.49 0.79 5235 0.58 37 -24.45 29.95 8.35
513309 Golkonda Alu Z 10.00 2.19 2.29 2.29 2.29 2.29 4.57 100 0.00 6 13.47 3.92 2.02
523676 Golkunda Dia XT 10.00 12.83 13.00 13.00 12.19 12.19 -4.99 302 0.04 7 5.70 16.20 8.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530655 Goodluck (I) B 2.00 57.00 55.00 55.00 54.15 55.00 -3.51 22 0.01 3 3.68 85.00 52.05
500166 Goodricke X 10.00 162.80 160.00 169.80 160.00 166.65 2.36 6327 10.38 67 44.09 350.00 150.05
500168 Goodyear (I) B 10.00 840.85 844.00 846.50 836.30 839.50 -0.16 1627 13.71 86 18.71 1120.00 800.40
526717 Gopala Poly. X 10.00 10.40 9.90 9.90 9.90 9.90 -4.81 118 0.01 3 0.96 144.80 9.90
531608 Gorani Inds. X 10.00 10.91 10.91 10.91 10.91 10.91 0.00 93 0.01 1 10.10 33.80 10.91
509148 Govind Rubb. Z 10.00 2.25 2.35 2.35 2.14 2.35 4.44 1170 0.03 5 -0.07 11.00 1.86
530709 Gowra Leasng XT 10.00 15.00 15.75 15.75 15.75 15.75 5.00 12 0.00 1 7.39 22.25 14.00
532543 GP Petro. B 5.00 40.15 39.85 40.70 39.60 39.90 -0.62 58 0.02 5 11.91 95.00 34.15
533761 GPT Infraprj B 10.00 39.00 40.95 41.05 40.95 41.05 5.26 3 0.00 2 10.16 152.00 35.20
590126 Gradiente In XT 10.00 1.17 1.15 1.15 1.12 1.12 -4.27 1937 0.02 8 1.22 1.85 0.28
513343 Grand Found T 4.00 2.07 2.17 2.17 2.17 2.17 4.83 5323 0.12 23 -2.52 2.17 1.25
539235 Grandeur Prd XT 10.00 354.00 354.00 354.00 353.95 353.95 -0.01 8 0.03 4 63.89 378.00 188.20
532482 Granules (I) A1 1.00 92.85 93.80 95.50 92.10 93.85 1.08 26571 24.92 473 8.90 123.35 79.00
509488 Graphite Ind A1 2.00 291.30 286.75 292.00 282.00 289.00 -0.79 98696 285.51 2443 2.12 1118.65 255.35
500300 Grasim Inds. A1 2.00 734.65 729.00 755.70 719.15 751.90 2.35 84393 627.54 3537 26.21 1091.65 688.65
505710 Grauer & Wei B 1.00 49.00 48.90 49.00 48.20 48.55 -0.92 70294 34.10 113 17.28 64.40 43.00
533282 Gravita B 2.00 36.95 37.00 37.35 36.45 36.75 -0.54 1213 0.45 17 37.50 149.25 30.10
532015 Gravity (I) X 10.00 1.36 1.30 1.30 1.30 1.30 -4.41 5 0.00 2 1.55 3.65 1.30
501455 Greaves Cott A1 2.00 116.45 115.70 118.20 115.50 117.65 1.03 9804 11.44 280 17.15 165.00 111.10
531737 Greencrest F X 1.00 1.25 1.24 1.25 1.23 1.23 -1.60 64424 0.79 33 41.00 13.95 0.95
526797 Greenply Ind B 1.00 145.25 140.60 144.00 139.20 142.85 -1.65 3745 5.32 105 18.90 209.00 110.00
506076 Grind Norton A1 5.00 538.15 541.50 554.90 541.50 550.90 2.37 2332 12.75 302 36.58 613.95 471.80
531449 GRM Overseas X 10.00 185.00 189.95 189.95 189.95 189.95 2.68 10 0.02 1 7.73 305.00 165.15
501314 Gromo Trade X 10.00 446.75 446.35 450.00 446.35 449.95 0.72 32484 145.44 445 937.40 489.50 334.40
509152 GRP B 10.00 877.00 908.00 910.00 908.00 909.00 3.65 530 4.81 3 11.83 1300.00 844.00
511288 Gruh Finance A1 2.00 261.15 260.50 265.45 259.15 263.65 0.96 27934 73.34 886 43.22 349.00 204.60
513059 GS Auto Int X 5.00 5.01 5.26 5.26 5.26 5.26 4.99 500 0.03 2 -10.31 11.40 3.65
538057 GS CPSE ET G B 10.00 22.76 22.63 22.99 22.63 22.87 0.48 869372 198.60 558 -- 28.83 20.25
500690 GSFC A1 2.00 71.10 71.20 71.75 69.80 71.25 0.21 63825 45.01 562 5.84 124.75 69.80
532951 GSS Infotech B 10.00 40.65 39.30 40.40 38.65 38.65 -4.92 2630 1.03 42 7.16 145.00 31.10
500160 GTL B 10.00 2.43 2.43 2.49 2.25 2.35 -3.29 12950 0.30 17 -0.15 8.60 2.08
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532775 GTL Infrast. B 10.00 0.57 0.59 0.59 0.55 0.57 0.00 124599 0.71 53 -0.46 1.60 0.54
500170 GTN Inds. B 10.00 6.20 6.59 6.59 6.59 6.59 6.29 1 0.00 1 -1.38 24.45 5.80
532744 GTN Textiles B 10.00 7.28 6.60 7.27 6.56 7.27 -0.14 2832 0.19 52 -0.75 15.00 6.35
540602 GTPL Hathway B 10.00 75.20 74.55 76.30 74.00 75.55 0.47 1089 0.82 21 23.39 107.50 53.15
509079 Gufic Bio Sc B 1.00 55.05 55.65 55.65 54.00 54.70 -0.64 11651 6.37 267 17.09 139.90 51.10
530001 Guj.Alkalies A1 10.00 411.55 409.60 411.55 408.00 409.90 -0.40 4211 17.28 286 4.52 646.70 406.30
524226 Guj.Amb.Exp. B 2.00 127.85 127.05 136.90 126.30 128.60 0.59 3772 4.83 91 8.79 264.45 113.65
522217 Guj.Apollo I B 10.00 118.25 119.00 119.00 118.85 118.90 0.55 10 0.01 6 24.07 197.00 106.50
523768 Guj.Borosil X 5.00 60.95 60.05 62.35 60.05 60.40 -0.90 13066 7.95 119 86.29 140.00 55.50
507960 Guj.Hotels X 10.00 103.90 107.90 107.90 105.00 105.00 1.06 51 0.05 4 10.23 129.75 99.00
517300 Guj.Ind.Pow. B 10.00 71.90 74.80 74.80 71.25 72.05 0.21 2930 2.11 37 5.34 94.90 64.00
532181 Guj.Mineral A1 2.00 65.65 64.80 66.55 64.80 66.15 0.76 5972 3.91 62 43.81 120.45 64.50
506858 Guj.Petrosyn XT 10.00 11.00 11.55 11.55 10.45 11.55 5.00 1614 0.18 10 -5.35 32.54 10.00
533248 Guj.Pipavav A1 10.00 79.40 79.00 79.00 77.50 77.90 -1.89 1730 1.35 42 17.51 113.60 74.00
517288 Guj.Poly-Avx X 10.00 14.25 14.95 14.95 14.80 14.95 4.91 376 0.06 9 2.86 47.65 14.00
523836 Guj.Raffia T 10.00 9.44 9.44 9.44 8.97 9.00 -4.66 150 0.01 3 5.29 30.30 8.97
518029 Guj.Sidh.Cem B 10.00 17.35 17.10 17.50 17.10 17.50 0.86 175 0.03 4 48.61 30.25 15.25
532702 Guj.St.Petro A1 10.00 219.45 220.00 221.00 219.10 219.80 0.16 347407 767.00 315 14.48 225.50 149.15
506879 Guj.Themis.B X 5.00 35.50 36.00 36.00 34.50 34.50 -2.82 2102 0.74 16 7.74 43.85 28.15
539336 Gujarat Gas A1 2.00 188.60 187.70 188.55 183.60 184.10 -2.39 20588 38.20 305 23.94 195.00 116.00
506640 Gujchem Dist XT 10.00 145.00 137.75 145.00 137.75 145.00 0.00 133 0.19 3 -5.04 145.00 90.00
538567 Gulf Oil Lub B 2.00 803.35 793.45 815.00 793.45 809.75 0.80 87 0.70 20 21.63 909.00 618.00
532457 Gulshan Poly B 1.00 36.85 37.00 37.70 37.00 37.40 1.49 685 0.25 20 7.91 71.50 32.54
523277 GV Films X 1.00 0.42 0.36 0.41 0.36 0.39 -7.14 62312 0.24 37 -1.50 0.85 0.32
532708 GVK Power B 1.00 4.38 4.36 4.53 4.26 4.40 0.46 167370 7.34 169 -0.74 12.20 4.26
530141 Gyan Develop X 10.00 4.81 4.81 4.81 4.81 4.81 0.00 200 0.01 1 12.03 7.21 4.80
533275 Gyscoal Allo B 1.00 3.20 3.45 3.59 3.45 3.59 12.19 415 0.01 3 -2.76 10.80 2.95