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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 105.55 107.70 108.50 102.80 104.70 -0.81 6424 6.84 306 38.63 136.90 40.25
524624 Gagan Gases X 10.00 4.40 4.62 4.62 4.62 4.62 5.00 1 0.00 1 115.50 9.14 4.40
532155 GAIL (I) A1 10.00 87.55 88.85 88.85 85.50 86.80 -0.86 1214947 1049.84 3747 4.57 139.70 65.70
539228 Gala Global T 5.00 53.55 53.45 55.30 50.90 54.90 2.52 1203 0.65 12 274.50 102.00 32.00
504697 Galada Pow T XT 10.00 1.49 1.56 1.56 1.42 1.56 4.70 735 0.01 10 -0.28 2.27 0.52
526073 Galaxy Bear. XT 10.00 167.20 159.10 174.40 159.10 174.30 4.25 205 0.34 5 8.27 192.90 97.45
506186 Galaxy Cloud X 10.00 13.10 12.65 13.65 12.65 13.60 3.82 225 0.03 11 -3.29 36.60 11.90
540935 Galaxy Surf. A1 10.00 1806.55 1849.95 1900.00 1805.00 1895.30 4.91 5260 98.78 1400 28.67 2035.85 975.00
533265 Gallant Ispt B 1.00 26.85 27.75 27.75 26.65 27.75 3.35 1342 0.36 21 16.04 35.10 15.55
532726 Gallantt Met B 10.00 32.00 32.50 32.50 31.00 31.85 -0.47 956 0.30 27 19.42 40.75 18.10
532959 Gammon Infra B 2.00 0.65 0.65 0.65 0.62 0.63 -3.08 218111 1.38 79 0.89 1.01 0.22
513108 Gandhi Sp.Tu B 5.00 209.15 207.10 212.10 204.70 208.70 -0.22 348 0.73 154 14.43 327.70 136.70
500153 Ganesh Benzo X 1.00 57.60 59.55 60.45 57.10 60.45 4.95 163889 98.01 458 7.54 60.45 21.45
526367 Ganesh Hsg. B 10.00 26.90 27.10 28.20 27.10 27.60 2.60 746 0.21 7 -1.05 51.00 17.50
514167 Ganesha Ecos B 10.00 259.00 255.35 261.75 253.45 257.00 -0.77 262 0.68 43 13.43 390.00 138.25
531813 Ganga Papers XT 10.00 30.45 31.95 31.95 30.50 30.65 0.66 201 0.06 6 18.03 55.65 18.95
540647 Ganges Sec B 10.00 47.70 47.45 47.45 43.65 44.70 -6.29 6552 2.95 167 5.87 52.50 20.00
542011 Garden R.Shp B 10.00 191.20 194.70 219.30 191.35 216.15 13.05 66080 138.18 2492 15.15 249.40 105.30
500155 Garden Silk T 10.00 10.48 10.74 10.74 9.96 10.39 -0.86 1374 0.14 19 -0.63 17.00 4.75
539216 Garment Mant M 10.00 57.95 57.00 65.70 55.05 65.70 13.37 9000 5.33 3 438.00 65.70 23.33
526727 Garnet Const X 10.00 18.71 19.64 19.64 19.64 19.64 4.97 2258 0.44 7 0.93 19.64 5.56
509563 Garware Marn X 10.00 3.70 3.88 3.88 3.88 3.88 4.86 382 0.01 2 -24.25 4.18 1.63
500655 Garware Poly X 10.00 254.65 256.00 258.00 253.00 254.20 -0.18 3506 9.00 54 8.14 282.00 132.00
514400 Garware Synt X 10.00 1.94 2.03 2.03 2.03 2.03 4.64 100 0.00 1 1.99 2.88 0.80
509557 Garware Tech A1 10.00 2135.40 2150.00 2204.00 2062.50 2107.20 -1.32 3189 68.33 966 35.86 2204.00 872.50
532622 Gateway Dist A1 10.00 92.70 98.90 98.90 91.10 91.30 -1.51 5613 5.18 348 20.43 137.58 71.01
532345 Gati B 2.00 56.90 57.90 57.90 52.65 53.10 -6.68 86975 47.86 1317 -6.15 75.00 32.40
540936 Gautam Gems M 10.00 32.70 27.75 38.60 27.75 38.60 18.04 109800 32.27 37 -- 61.63 24.50
524564 Gayatri Bio XT 10.00 6.89 7.02 7.02 7.02 7.02 1.89 701 0.05 5 0.51 7.02 1.27
541546 Gayatri High T 2.00 0.40 0.38 0.42 0.38 0.38 -5.00 36957 0.14 29 -0.03 0.48 0.20
532767 Gayatri Proj B 2.00 17.70 17.70 18.30 17.40 17.60 -0.56 55955 9.96 98 -2.75 133.25 7.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532183 Gayatri Suga XT 10.00 1.38 1.32 1.33 1.32 1.33 -3.62 8246 0.11 13 -0.22 2.54 0.41
532309 GE Power Ind A1 10.00 425.40 425.75 430.00 425.00 426.05 0.15 187 0.80 42 38.01 820.90 362.95
500620 GE Shipping A1 10.00 239.40 239.00 240.30 234.05 235.15 -1.78 2809 6.63 465 4.74 369.35 168.95
522275 GE T&D India A1 2.00 88.60 89.30 91.45 87.85 90.05 1.64 2045 1.83 90 -7.07 219.80 58.00
504028 GEE X 2.00 27.05 27.80 27.80 26.50 26.60 -1.66 1220 0.32 15 6.77 41.95 19.14
532764 GeeCee Vent. B 10.00 64.55 66.70 66.70 64.05 65.30 1.16 566 0.37 58 11.94 101.95 40.30
531137 Gemstone Inv X 1.00 1.38 1.44 1.44 1.44 1.44 4.35 12569 0.18 9 14.40 1.45 0.37
541999 Genera Agri XT 10.00 1.94 1.97 1.97 1.97 1.97 1.55 100 0.00 1 24.63 4.60 1.01
539407 Generic Engg X 5.00 51.00 51.00 58.25 49.30 56.60 10.98 43421 23.46 118 15.72 89.95 39.00
531592 Generic Phar X 1.00 10.39 10.25 10.90 10.22 10.90 4.91 9428 1.00 59 121.11 16.63 10.18
506109 Genesys Intl T 5.00 59.05 61.40 61.45 59.50 59.50 0.76 5571 3.42 5 -6.02 83.30 21.10
531739 Gennex Lab X 1.00 4.03 3.94 4.07 3.90 3.96 -1.74 124208 4.93 220 36.00 6.06 1.32
538961 Genus Paper B 1.00 5.01 4.90 5.01 4.80 5.01 0.00 16036 0.79 26 100.20 7.45 2.80
530343 Genus Power B 1.00 28.00 27.85 28.00 26.95 27.00 -3.57 9077 2.50 154 9.78 31.70 12.65
532285 Geojit Finl. B 1.00 39.20 39.05 39.40 37.95 38.95 -0.64 28848 11.15 284 13.71 45.45 15.00
500173 GFL B 1.00 92.50 97.90 99.00 91.70 95.90 3.68 20223 19.61 391 -5.04 163.35 59.00
505250 GG Dandekar X 1.00 43.30 43.30 45.45 43.30 45.45 4.97 430 0.19 7 -6.95 55.85 23.80
540614 GG Engineer. B 10.00 70.75 71.10 71.90 68.35 70.45 -0.42 40610 28.54 302 1409.00 71.90 17.00
500171 GHCL A1 10.00 161.50 161.20 161.95 158.15 158.55 -1.83 3585 5.73 173 5.00 225.70 68.80
511676 GIC Housing A1 10.00 95.10 95.00 95.40 93.10 93.55 -1.63 15764 14.84 486 -20.12 181.90 52.10
540755 GIC India A1 5.00 122.90 122.05 124.45 120.35 121.05 -1.51 13729 16.69 651 -24.26 333.85 81.70
538788 Gilada Fin. X 10.00 12.62 13.25 13.25 13.25 13.25 4.99 500 0.07 1 4.60 14.50 9.00
507815 Gillette (I) A1 10.00 5378.60 5350.00 5415.00 5330.00 5340.85 -0.70 261 14.01 151 75.62 8200.00 4420.00
531744 Gini Silk Mi X 10.00 51.00 51.00 51.00 51.00 51.00 0.00 3 0.00 1 124.39 65.50 22.70
590025 Ginni Filam. B 10.00 11.74 11.66 11.98 11.60 11.66 -0.68 303 0.04 5 7.72 17.00 4.95
533212 GKB Ophthalm X 10.00 53.00 55.65 55.65 55.00 55.65 5.00 247 0.14 6 -14.02 75.00 28.35
531199 Glance Fin. X 10.00 42.55 40.50 42.00 40.45 40.45 -4.94 830 0.34 13 224.72 51.40 27.50
500660 GlaxoSmith.P A1 10.00 1572.65 1543.30 1596.20 1543.30 1573.90 0.08 616 9.75 196 294.74 1805.00 1046.40
532296 Glenmark Pha A1 1.00 485.35 492.00 499.50 481.00 482.40 -0.61 87369 427.26 2331 14.79 572.70 168.00
513528 Glittek Gran X 5.00 1.20 1.20 1.20 1.20 1.20 0.00 27 0.00 3 -1.46 1.50 0.73
501848 Glob.Offshr. T 10.00 5.35 5.35 5.61 5.32 5.60 4.67 1010 0.06 11 -1.03 9.55 2.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533104 Glob.Spirits B 10.00 280.35 283.45 283.45 267.15 269.50 -3.87 25777 70.07 906 12.63 300.55 60.75
530263 Global Cap. XT 10.00 0.91 0.87 0.89 0.87 0.89 -2.20 248 0.00 4 -0.93 1.30 0.35
532773 Global Vec.H B 10.00 49.40 50.05 51.60 49.25 51.60 4.45 272 0.14 20 -4.20 69.70 30.65
540654 Globalspace T 10.00 82.65 79.05 82.90 78.55 79.05 -4.36 7151 5.70 44 39.13 135.85 44.00
542351 Gloster X 10.00 463.30 460.35 493.00 460.00 470.55 1.56 2957 14.04 79 9.95 760.50 306.00
507488 GM Breweries B 10.00 394.55 394.00 395.95 392.85 392.85 -0.43 216 0.85 49 13.29 470.00 220.00
505255 GMM Pfaudler B 2.00 3821.80 3975.00 4012.85 3800.00 4007.15 4.85 138910 5537.33 14694 80.55 6913.85 1357.50
532754 GMR Infrast. A1 1.00 23.00 22.80 23.70 22.60 23.10 0.43 2405769 553.21 1588 -5.17 28.25 14.10
540124 GNA Axles B 10.00 226.50 229.00 230.10 222.45 223.90 -1.15 1650 3.75 173 17.20 324.70 132.00
500670 GNFC A1 10.00 209.95 214.90 214.90 202.00 208.00 -0.93 58199 121.44 2084 7.32 232.30 95.70
513536 GNRL X 10.00 11.05 11.60 11.60 11.55 11.60 4.98 1138 0.13 10 -2.66 16.18 7.77
509567 Goa Carbon B 10.00 206.50 203.00 209.00 203.00 204.90 -0.77 1066 2.20 166 -6.74 375.05 109.25
542850 Goblin India M 10.00 30.00 30.00 30.00 30.00 30.00 0.00 2000 0.60 1 9.09 133.95 27.45
506480 GOCL Corp B 2.00 183.80 181.95 184.10 179.95 180.70 -1.69 1934 3.50 108 14.47 315.00 111.00
530317 Godavari Drg X 10.00 34.35 34.85 34.85 34.25 34.35 0.00 1440 0.50 13 10.70 42.05 9.00
532734 Godawari Pow B 10.00 306.10 310.00 310.00 292.00 298.85 -2.37 8575 25.80 292 6.63 354.70 81.00
500163 Godfrey Phil A1 2.00 917.60 918.75 926.05 911.40 922.25 0.51 10685 98.30 581 14.93 1480.40 732.40
540743 Godrej Agrov A1 10.00 508.95 475.00 519.00 475.00 508.10 -0.17 4287 21.90 469 31.88 597.95 265.05
532424 Godrej Cons. A1 1.00 705.15 705.00 736.25 705.00 725.30 2.86 81679 591.96 2848 49.99 771.75 425.10
500164 Godrej Inds. A1 1.00 407.95 406.30 415.40 402.60 411.90 0.97 6667 27.18 699 26.80 478.20 234.00
533150 Godrej Prop. A1 5.00 878.70 884.80 884.80 857.20 860.05 -2.12 6778 58.84 578 138.05 1188.00 505.95
538787 Goenka Busin X 10.00 2.59 2.71 2.71 2.47 2.60 0.39 4060 0.10 7 8.13 3.21 0.73
533189 Goenka Diamn Z 1.00 0.60 0.63 0.63 0.57 0.62 3.33 13842 0.09 32 -6.89 0.92 0.21
532957 Gokak Textil X 10.00 11.17 10.62 11.72 10.62 11.72 4.92 229 0.03 3 -0.17 21.85 8.03
532630 Gokaldas Exp B 5.00 62.30 63.90 69.35 63.90 65.75 5.54 31597 21.11 451 -39.14 95.00 27.60
539725 Gokul Agro R B 2.00 13.50 13.50 13.55 13.20 13.30 -1.48 2211 0.30 23 8.42 19.38 7.99
532980 Gokul Refoil B 2.00 12.75 12.75 12.75 11.60 11.65 -8.63 36434 4.31 81 7.47 19.80 8.03
590095 Gold BeES E 1.00 44.15 44.20 44.36 44.10 44.20 0.11 189960 84.01 1376 -- 49.50 32.41
531928 Golden Carpt X 10.00 4.20 4.20 4.20 4.20 4.20 0.00 43 0.00 1 210.00 4.30 4.12
500151 Golden Tobac B 10.00 20.00 19.35 21.00 19.35 21.00 5.00 830 0.17 6 -110.53 41.80 18.00
526729 Goldiam Int. B 10.00 126.35 125.30 127.75 123.00 126.65 0.24 1987 2.51 84 7.44 184.10 73.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531439 Goldstn.Tech T 10.00 8.83 8.50 9.15 8.50 9.06 2.60 1868 0.16 21 151.00 16.10 5.50
523676 Golkunda Dia X 10.00 17.90 17.90 17.90 17.90 17.90 0.00 100 0.02 1 7.65 21.90 9.49
530655 Goodluck (I) B 2.00 38.65 38.75 39.20 38.00 38.35 -0.78 2304 0.89 30 3.36 68.00 20.65
500166 Goodricke X 10.00 293.20 293.35 293.35 285.00 288.05 -1.76 1908 5.50 77 23.34 322.70 90.00
500168 Goodyear (I) B 10.00 862.05 862.05 867.75 845.05 850.30 -1.36 4875 41.50 274 33.89 1186.80 531.25
509148 Govind Rubb. Z 10.00 2.93 3.00 3.00 2.79 2.79 -4.78 3569 0.10 15 -0.08 4.13 0.83
530663 Goyal Asso. X 1.00 0.85 0.85 0.85 0.84 0.84 -1.18 528125 4.44 11 8.40 1.88 0.28
532543 GP Petro. B 5.00 37.55 42.00 42.00 37.50 37.80 0.67 5020 1.92 195 20.54 59.90 24.60
533761 GPT Infraprj B 10.00 28.95 27.30 28.85 26.45 27.45 -5.18 6618 1.78 66 6.31 49.70 13.00
513343 Grand Found B 4.00 2.55 2.58 2.58 2.58 2.58 1.18 5000 0.13 1 -32.25 8.00 2.38
539235 Grandeur Prd X 10.00 290.50 302.95 303.00 301.85 301.85 3.91 11 0.03 4 -145.82 329.85 230.00
532482 Granules (I) A1 1.00 389.65 392.00 392.50 381.00 383.85 -1.49 96310 371.84 2285 26.13 406.90 93.00
509488 Graphite Ind A1 2.00 196.20 194.20 198.70 193.50 195.20 -0.51 42346 82.91 890 -15.07 337.30 103.00
500300 Grasim Inds. A1 2.00 720.75 720.80 746.60 717.65 743.95 3.22 44561 326.45 1165 14.29 836.55 380.00
505710 Grauer & Wei X 1.00 36.75 36.60 37.30 36.15 36.40 -0.95 66203 24.39 177 13.48 62.90 27.50
533282 Gravita B 2.00 49.85 50.00 53.15 50.00 50.60 1.50 4999 2.61 74 8.21 69.00 32.00
532015 Gravity (I) XT 10.00 1.34 1.39 1.39 1.30 1.30 -2.99 2012 0.03 4 -21.67 2.42 0.95
501455 Greaves Cott A1 2.00 73.65 75.45 78.25 73.25 75.20 2.10 72947 55.16 1531 27.85 148.00 66.25
531737 Greencrest F X 1.00 0.49 0.49 0.49 0.49 0.49 0.00 3060 0.01 7 24.50 0.90 0.49
538979 Greenlam Ind B 5.00 720.00 725.60 729.50 719.20 722.55 0.35 85 0.61 16 24.70 1054.95 450.00
542857 Greenpanel I B 1.00 46.65 45.50 48.95 45.50 48.95 4.93 34775 16.78 169 -24.35 61.45 23.80
526797 Greenply Ind B 1.00 85.30 85.25 85.50 83.60 84.05 -1.47 15310 12.94 300 68.89 178.60 70.20
506076 Grind Norton A1 5.00 517.90 518.30 547.10 513.40 542.05 4.66 2562 13.68 516 35.68 699.00 369.20
531449 GRM Overseas XT 10.00 320.35 332.45 332.45 318.50 325.05 1.47 727 2.36 26 3.31 406.00 119.00
509152 GRP B 10.00 725.00 725.00 725.00 715.00 724.50 -0.07 105 0.76 31 -13.48 1054.70 504.00
513059 GS Auto Int X 5.00 3.43 3.60 3.60 3.60 3.60 4.96 1734 0.06 4 -1.45 5.75 2.40
538057 GS CPSE ET G B 10.00 16.61 16.61 16.63 16.31 16.44 -1.02 47903 7.85 320 -- 25.10 11.55
511543 GSB Finance X 10.00 5.39 5.65 5.65 5.65 5.65 4.82 3235 0.18 4 20.18 9.83 4.51
500690 GSFC A1 2.00 60.35 59.20 62.00 59.20 61.60 2.07 50404 30.91 579 25.04 97.70 29.90
532951 GSS Infotech B 10.00 30.15 30.75 33.00 30.75 32.75 8.62 6685 2.18 104 16.29 50.35 19.00
500160 GTL B 10.00 2.92 3.06 3.06 3.06 3.06 4.79 3720 0.11 7 -1.60 3.06 0.99
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532775 GTL Infrast. B 10.00 0.67 0.67 0.70 0.64 0.65 -2.99 4131900 27.86 357 -0.43 1.01 0.21
532744 GTN Textiles B 10.00 5.25 5.45 5.45 4.99 5.00 -4.76 614 0.03 5 -0.58 8.83 4.76
540602 GTPL Hathway B 10.00 86.90 88.60 88.65 86.25 86.50 -0.46 781 0.68 43 12.52 110.30 33.00
509079 Gufic Bio Sc B 1.00 92.25 92.00 93.20 89.75 90.10 -2.33 12331 11.19 357 57.03 104.40 37.54
540938 Guj. Hy-Spin M 10.00 4.20 4.60 4.95 4.00 4.00 -4.76 60000 2.58 5 44.44 5.05 2.00
530001 Guj.Alkalies A1 10.00 339.15 339.15 339.15 329.75 330.85 -2.45 5157 17.24 406 11.85 480.00 165.00
524226 Guj.Amb.Exp. B 2.00 224.15 225.95 225.95 212.00 216.50 -3.41 24362 53.31 997 15.46 225.95 85.05
522217 Guj.Apollo I B 10.00 207.30 208.90 208.90 203.00 203.95 -1.62 897 1.84 84 9.89 249.00 100.00
526965 Guj.Craft In XT 10.00 42.25 44.10 44.35 42.05 44.35 4.97 5281 2.30 67 6.18 44.35 16.80
517300 Guj.Ind.Pow. B 10.00 69.65 69.50 69.75 68.00 68.40 -1.79 5859 4.02 139 4.63 87.00 42.50
531341 Guj.Investa X 10.00 2.46 2.34 2.34 2.34 2.34 -4.88 83 0.00 2 5.44 3.85 2.34
500174 Guj.Lease Fi B 10.00 2.71 2.58 2.64 2.58 2.58 -4.80 4127 0.11 13 17.20 2.92 1.06
532181 Guj.Mineral A1 2.00 42.40 42.50 42.65 42.00 42.05 -0.83 16109 6.81 238 5.48 72.40 29.50
506858 Guj.Petrosyn XT 10.00 20.45 20.80 20.80 20.80 20.80 1.71 33 0.01 3 6.44 20.85 5.30
533248 Guj.Pipavav A1 10.00 83.55 84.30 84.30 82.15 82.50 -1.26 11802 9.80 388 12.75 99.30 45.50
517288 Guj.Poly-Avx X 10.00 7.00 6.65 6.65 6.65 6.65 -5.00 250 0.02 2 23.75 13.80 4.74
518029 Guj.Sidh.Cem B 10.00 26.70 26.70 27.50 26.50 27.00 1.12 5984 1.61 100 6.57 34.90 13.10
532702 Guj.St.Petro A1 10.00 203.40 204.00 208.80 202.60 208.45 2.48 24337 50.21 1872 7.27 263.45 146.00
532160 Guj.Stat.Fin T 10.00 2.30 2.29 2.35 2.29 2.35 2.17 195 0.00 5 -0.17 2.35 0.56
524314 Guj.Terc Lab X 10.00 8.00 7.70 7.71 7.70 7.71 -3.63 2011 0.16 8 5.43 10.27 6.00
506879 Guj.Themis.B X 5.00 216.05 213.00 217.70 210.00 214.60 -0.67 17522 37.44 249 11.19 231.15 40.40
542812 Gujarat Flur B 10.00 496.00 505.55 520.00 484.80 485.70 -2.08 4033 20.47 134 2.81 900.00 219.00
539336 Gujarat Gas A1 2.00 309.80 311.10 313.75 305.75 307.70 -0.68 17557 54.53 610 20.69 334.65 162.20
506640 Gujchem Dist XT 10.00 116.00 110.20 110.20 110.20 110.20 -5.00 10 0.01 2 17.63 304.50 104.50
538567 Gulf Oil Lub A1 2.00 670.45 660.00 663.35 647.10 651.95 -2.76 4167 27.18 316 19.14 900.50 450.00
532457 Gulshan Poly B 1.00 55.00 53.95 57.35 53.95 56.50 2.73 3558 1.97 59 14.34 69.75 19.90
523277 GV Films XT 1.00 0.29 0.28 0.30 0.28 0.30 3.45 124496 0.37 41 -30.00 0.50 0.22
532708 GVK Power B 1.00 3.30 3.46 3.46 3.25 3.40 3.03 2818728 96.42 1360 -1.21 5.68 2.00
533275 Gyscoal Allo T 1.00 3.23 3.10 3.10 3.07 3.07 -4.95 203 0.01 2 -0.48 3.90 1.15