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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532139 G Tech Info. XT 1.00 0.72 0.72 0.72 0.72 0.72 0.00 101 0.00 2 -6.55 1.63 0.70
505714 Gabriel (I) B 1.00 119.10 117.90 120.95 117.90 119.70 0.50 5443 6.50 1127 21.53 159.05 85.20
532155 GAIL (I) A1 10.00 118.95 120.00 120.85 118.35 119.75 0.67 202423 241.95 1120 10.48 183.20 110.55
505711 Gajra Bevel XT 10.00 0.38 0.38 0.38 0.38 0.38 0.00 100 0.00 1 -2.38 0.81 0.38
539228 Gala Global B 5.00 81.75 81.75 81.75 77.50 80.10 -2.02 1163 0.93 21 129.19 102.00 42.05
504697 Galada Pow T XT 10.00 0.76 0.76 0.76 0.73 0.73 -3.95 5820 0.04 8 -0.16 3.00 0.73
540935 Galaxy Surf. B 10.00 1405.90 1419.00 1443.90 1418.00 1436.20 2.16 326 4.66 96 23.29 1640.00 885.00
533265 Gallant Ispt B 1.00 20.50 20.65 20.65 20.65 20.65 0.73 50 0.01 1 7.27 43.30 16.25
532959 Gammon Infra T 2.00 0.42 0.44 0.44 0.44 0.44 4.76 25861 0.11 12 -1.38 0.75 0.26
500153 Ganesh Benzo X 1.00 37.95 38.50 39.00 38.00 38.70 1.98 36653 14.09 74 6.72 57.50 24.20
541703 Ganesh Films M 10.00 38.00 38.00 38.00 38.00 38.00 0.00 1600 0.61 1 1266.67 71.15 34.00
526367 Ganesh Hsg. B 10.00 28.15 29.00 29.35 28.15 28.50 1.24 465 0.13 14 -2.12 75.00 27.30
514167 Ganesha Ecos B 10.00 241.25 240.00 242.00 235.00 236.75 -1.87 1344 3.22 143 7.40 374.75 229.00
531813 Ganga Papers XT 10.00 26.45 25.95 25.95 25.95 25.95 -1.89 800 0.21 1 18.40 96.00 25.95
540647 Ganges Sec B 10.00 35.00 30.15 39.95 30.15 35.10 0.29 63 0.02 6 159.55 51.35 30.15
542011 Garden R.Shp B 10.00 196.45 198.00 208.85 197.60 202.95 3.31 33510 68.28 1965 14.06 249.40 78.55
500155 Garden Silk B 10.00 8.65 8.86 9.05 8.70 8.71 0.69 8548 0.76 77 -0.52 27.20 8.51
526727 Garnet Const X 10.00 7.66 7.40 7.95 7.40 7.95 3.79 181 0.01 4 9.94 15.40 5.56
512493 Garnet Intl. X 10.00 23.50 24.65 24.65 24.65 24.65 4.89 53 0.01 2 -1.43 75.00 21.70
509563 Garware Marn X 10.00 3.49 3.65 3.65 3.65 3.65 4.58 100 0.00 1 21.47 3.65 2.20
500655 Garware Poly X 10.00 215.00 219.00 224.95 217.10 220.85 2.72 1783 3.94 51 6.37 277.00 185.75
514400 Garware Synt XT 10.00 2.27 2.27 2.27 2.27 2.27 0.00 269 0.01 1 -0.66 4.50 1.95
509557 Garware Tech B 10.00 1150.00 1156.60 1156.60 1154.20 1156.20 0.54 11 0.13 3 18.44 1298.85 966.70
532622 Gateway Dist A1 10.00 95.70 96.30 97.00 94.85 96.65 0.99 1506 1.44 33 2.68 154.10 81.15
532345 Gati B 2.00 57.05 61.10 61.10 56.80 57.00 -0.09 69492 39.65 559 300.00 94.85 35.50
540613 Gautam Exim M 10.00 45.00 43.00 45.40 43.00 44.15 -1.89 9000 3.97 3 17.45 54.10 41.70
541546 Gayatri High T 2.00 0.28 0.29 0.29 0.29 0.29 3.57 500 0.00 1 -0.06 1.14 0.24
532767 Gayatri Proj B 2.00 79.15 79.45 82.35 78.45 80.00 1.07 32561 26.06 533 7.38 196.35 56.90
532183 Gayatri Suga XT 10.00 0.75 0.72 0.75 0.72 0.75 0.00 437 0.00 5 -0.14 3.72 0.70
539009 GBL Inds. X 10.00 1.09 1.04 1.04 1.04 1.04 -4.59 5 0.00 1 -0.93 101.00 1.04
532309 GE Power Ind A1 10.00 715.80 723.60 723.60 714.00 717.65 0.26 130 0.93 32 128.84 933.00 665.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500620 GE Shipping A1 10.00 296.30 298.90 301.65 298.00 299.80 1.18 6322 18.97 469 12.08 353.00 212.20
522275 GE T&D India A1 2.00 148.05 147.75 163.00 147.75 155.75 5.20 9992 15.44 1475 2595.83 331.35 124.00
504028 GEE X 2.00 25.60 25.05 27.70 25.05 27.35 6.84 14831 4.01 37 18.99 36.80 18.35
532764 GeeCee Vent. B 10.00 77.00 80.30 80.30 78.30 79.35 3.05 1961 1.56 121 5.68 138.00 66.00
541999 Genera Agri XT 10.00 4.04 3.85 3.85 3.85 3.85 -4.70 100 0.00 1 12.83 6.90 3.78
539407 Generic Engg X 5.00 58.25 69.00 69.00 57.10 58.80 0.94 20803 12.52 89 15.15 184.90 50.00
531592 Generic Phar X 1.00 13.36 13.36 13.36 13.36 13.36 0.00 1 0.00 1 668.00 18.00 9.50
506109 Genesys Intl B 5.00 57.50 60.00 65.00 53.70 56.55 -1.65 6932 4.06 361 6.40 161.80 49.00
531739 Gennex Lab X 1.00 2.69 2.69 2.75 2.69 2.72 1.12 32714 0.89 59 13.60 4.66 2.27
538961 Genus Paper B 1.00 4.71 4.87 4.90 4.81 4.84 2.76 3456 0.17 21 13.83 10.60 3.66
530343 Genus Power B 1.00 23.00 23.70 23.70 23.15 23.20 0.87 1964 0.46 19 6.63 34.95 16.35
532285 Geojit Finl. B 1.00 29.10 28.55 28.80 28.40 28.70 -1.37 2008 0.58 25 22.08 48.05 22.25
500173 GFL B 1.00 73.65 74.80 77.30 72.95 77.30 4.96 5286 4.04 53 1.17 181.61 48.55
505250 GG Dandekar X 1.00 36.50 38.25 38.30 38.25 38.30 4.93 800 0.31 2 -4.40 69.95 36.50
500171 GHCL A1 10.00 198.95 202.00 203.05 193.25 197.60 -0.68 20203 39.96 666 4.35 277.20 178.50
511676 GIC Housing A1 10.00 148.55 150.00 151.65 146.00 149.65 0.74 9770 14.68 456 8.67 281.90 128.50
540755 GIC India A1 5.00 229.10 230.10 239.30 230.10 236.65 3.30 38499 90.82 1970 13.22 333.85 154.00
532716 Gillanders A B 10.00 27.20 31.30 31.30 28.45 28.50 4.78 102 0.03 5 -3.70 62.00 24.70
507815 Gillette (I) A1 10.00 6659.30 6724.00 6724.00 6550.00 6663.20 0.06 353 23.51 145 87.09 8200.00 6202.50
590025 Ginni Filam. B 10.00 8.00 8.46 8.46 8.05 8.06 0.75 1534 0.13 10 -8.06 18.70 6.20
533212 GKB Ophthalm XT 10.00 48.20 50.00 50.00 46.05 49.70 3.11 654 0.33 9 -4.56 139.00 28.35
500676 GlaxoSmith.C A1 10.00 8632.00 8849.95 8849.95 8628.25 8646.75 0.17 123 10.65 66 33.05 9387.70 6868.00
500660 GlaxoSmith.P A1 10.00 1645.75 1650.00 1683.00 1631.00 1672.55 1.63 102081 1693.65 1063 33.24 1735.00 1131.05
532296 Glenmark Pha A1 1.00 341.35 345.60 345.60 335.45 339.70 -0.48 72257 245.31 1497 14.91 706.90 267.30
513528 Glittek Gran X 5.00 0.81 0.85 0.85 0.77 0.77 -4.94 680 0.01 2 -77.00 1.97 0.77
501848 Glob.Offshr. T 10.00 5.60 5.60 5.60 5.60 5.60 0.00 923 0.05 4 -0.11 14.74 5.40
533104 Glob.Spirits B 10.00 131.90 131.15 131.15 125.95 130.20 -1.29 4528 5.86 221 8.66 177.00 92.55
532773 Global Vec.H B 10.00 46.50 51.25 51.25 44.20 48.50 4.30 14115 6.60 91 5.26 127.00 40.20
542351 Gloster X 10.00 599.80 565.00 603.90 560.00 597.05 -0.46 6165 36.80 17 7.74 1415.00 555.05
507488 GM Breweries B 10.00 397.45 402.00 409.00 401.00 404.70 1.82 1472 5.96 189 9.59 777.85 335.20
505255 GMM Pfaudler B 2.00 1645.85 1640.00 1670.00 1615.00 1622.95 -1.39 2269 37.38 241 43.55 1769.95 994.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532754 GMR Infrast. A1 1.00 20.85 20.50 21.30 20.50 21.20 1.68 406078 85.75 337 -3.29 22.70 13.45
540124 GNA Axles B 10.00 249.75 253.95 255.25 247.00 250.65 0.36 2356 5.96 317 7.05 391.60 211.05
500670 GNFC A1 10.00 173.30 173.45 175.55 170.10 171.05 -1.30 36636 63.35 1139 6.52 383.00 168.05
509567 Goa Carbon B 10.00 205.10 208.95 211.60 204.20 204.90 -0.10 3646 7.53 256 -5.77 623.70 199.50
542850 Goblin India M 10.00 107.35 105.80 109.00 105.80 108.00 0.61 8000 8.62 4 32.73 133.95 54.10
506480 GOCL Corp B 2.00 277.90 279.00 282.10 278.00 280.00 0.76 2023 5.65 44 36.94 359.55 219.05
530317 Godavari Drg X 10.00 14.90 15.20 15.20 13.60 14.55 -2.35 3519 0.50 32 7.17 25.25 13.60
532734 Godawari Pow B 10.00 157.20 162.00 166.50 161.85 164.55 4.68 3789 6.22 498 2.51 305.00 120.60
500163 Godfrey Phil A1 2.00 1245.65 1248.20 1265.45 1236.55 1240.85 -0.39 3903 48.75 428 18.76 1428.00 675.30
540743 Godrej Agrov A1 10.00 502.55 502.50 503.05 497.10 500.65 -0.38 9254 46.22 1029 28.74 564.54 421.70
532424 Godrej Cons. A1 1.00 666.35 677.00 677.20 668.30 674.25 1.19 11740 79.02 457 31.61 848.30 577.00
500164 Godrej Inds. A1 1.00 413.85 413.25 431.55 411.95 418.25 1.06 28807 120.90 885 17.85 553.50 377.00
533150 Godrej Prop. A1 5.00 930.10 941.50 952.00 916.00 919.65 -1.12 10953 102.34 1267 72.64 1118.00 644.50
538787 Goenka Busin X 10.00 1.14 1.09 1.09 1.09 1.09 -4.39 1001 0.01 2 0.14 2.93 0.53
533189 Goenka Diamn Z 1.00 0.31 0.32 0.32 0.30 0.32 3.23 6131 0.02 12 32.00 0.42 0.23
531600 Gogia Cap.Se XT 10.00 42.00 42.00 42.00 42.00 42.00 0.00 4 0.00 2 11.29 54.40 40.10
532630 Gokaldas Exp B 5.00 74.00 75.00 75.00 74.35 74.50 0.68 1279 0.95 59 5.34 118.80 66.15
539725 Gokul Agro R B 2.00 12.66 12.51 12.51 12.50 12.50 -1.26 780 0.10 7 9.62 18.98 8.75
532980 Gokul Refoil B 2.00 13.99 13.30 13.30 13.30 13.30 -4.93 29 0.00 1 -88.67 19.25 7.25
590095 Gold BeES E 100.00 3328.71 3327.50 3328.00 3315.00 3320.92 -0.23 497 16.50 160 -- 3497.98 2748.00
538180 Gold Line IF XT 1.00 0.52 0.52 0.52 0.52 0.52 0.00 3 0.00 2 -- 7.50 0.52
500151 Golden Tobac T 10.00 30.45 31.95 31.95 29.20 29.20 -4.11 143 0.04 5 1.76 70.50 22.40
526729 Goldiam Int. B 10.00 134.10 138.90 141.00 135.00 136.95 2.13 11909 16.55 185 6.10 152.80 70.30
531439 Goldstn.Tech B 10.00 8.94 9.05 9.09 8.81 8.98 0.45 4712 0.42 20 -14.25 19.75 8.27
531360 Golecha Glob XT 10.00 7.90 7.51 7.51 7.51 7.51 -4.94 270 0.02 3 10.01 8.05 6.86
530655 Goodluck (I) B 2.00 41.05 41.65 42.00 39.00 40.15 -2.19 10952 4.38 160 2.92 81.20 39.00
500166 Goodricke X 10.00 184.25 187.75 187.75 183.65 186.20 1.06 3352 6.24 75 35.74 316.00 150.00
500168 Goodyear (I) B 10.00 964.80 970.00 973.90 954.00 957.45 -0.76 398 3.82 53 19.62 1064.00 800.40
526717 Gopala Poly. Z 10.00 4.59 4.81 4.81 4.81 4.81 4.79 1770 0.09 4 0.47 84.95 2.95
531608 Gorani Inds. X 10.00 9.48 9.05 9.05 9.05 9.05 -4.54 3 0.00 1 7.24 26.75 8.40
509148 Govind Rubb. Z 10.00 1.62 1.70 1.70 1.70 1.70 4.94 3595 0.06 6 -0.05 8.20 0.83
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530709 Gowra Leasng XT 10.00 16.75 17.55 17.55 16.30 16.30 -2.69 1019 0.17 5 7.31 18.39 13.52
532543 GP Petro. B 5.00 37.00 36.30 38.05 36.20 37.95 2.57 4761 1.76 150 9.86 76.15 29.00
533761 GPT Infraprj B 10.00 41.85 41.10 41.10 40.25 40.40 -3.46 676 0.27 10 10.31 65.00 32.50
539235 Grandeur Prd X 10.00 304.00 310.00 310.00 310.00 310.00 1.97 350 1.09 1 310.00 378.00 188.20
532482 Granules (I) A1 1.00 129.45 129.55 132.90 128.50 131.00 1.20 108919 142.96 2177 10.97 135.85 83.70
509488 Graphite Ind A1 2.00 314.05 316.00 316.65 305.90 307.05 -2.23 142889 443.61 2691 3.47 884.80 255.00
500300 Grasim Inds. A1 2.00 774.35 781.75 787.70 775.05 782.15 1.01 40706 318.34 839 11.87 958.55 635.60
505710 Grauer & Wei B 1.00 48.00 48.35 48.35 47.35 48.05 0.10 35769 17.17 103 17.10 61.00 38.00
509546 Graviss Hosp X 2.00 15.50 15.50 16.25 15.50 16.25 4.84 12152 1.97 12 -29.55 28.90 13.00
533282 Gravita B 2.00 38.25 39.40 40.25 39.40 40.10 4.84 491 0.19 9 17.90 100.00 30.10
532015 Gravity (I) X 10.00 1.40 1.35 1.47 1.33 1.47 5.00 15500 0.21 6 1.65 3.36 1.02
501455 Greaves Cott A1 2.00 126.50 126.75 127.50 125.75 126.50 0.00 12122 15.34 222 17.89 157.25 112.60
538979 Greenlam Ind B 5.00 980.00 977.00 977.00 973.15 975.10 -0.50 2 0.02 2 29.63 1054.90 630.20
542857 Greenpanel I B 1.00 46.65 47.05 47.05 44.00 45.10 -3.32 2866 1.30 26 -- 53.50 28.50
526797 Greenply Ind B 1.00 160.00 160.70 161.00 160.00 160.25 0.16 760 1.22 100 21.20 195.25 110.00
508918 Greycells Ed X 10.00 35.50 35.45 36.20 35.45 36.20 1.97 4314 1.54 9 -13.36 53.00 13.40
506076 Grind Norton A1 5.00 570.05 576.50 579.50 566.25 568.40 -0.29 358 2.05 75 35.26 671.85 495.30
531449 GRM Overseas X 10.00 186.40 185.00 185.00 180.00 180.00 -3.43 30 0.05 3 7.28 280.00 165.00
501314 Gromo Trade X 10.00 58.65 57.50 57.50 57.50 57.50 -1.96 1 0.00 1 174.24 489.50 57.50
513059 GS Auto Int X 5.00 3.60 3.60 3.60 3.42 3.44 -4.44 930 0.03 8 -1.53 10.00 3.30
538057 GS CPSE ET G B 10.00 22.72 22.73 22.98 22.72 22.93 0.92 601488 137.32 11976 -- 28.83 21.32
511543 GSB Finance X 10.00 6.37 6.65 6.65 6.65 6.65 4.40 604 0.04 2 6.33 10.24 4.86
500690 GSFC A1 2.00 67.85 68.10 69.45 67.95 68.10 0.37 29908 20.51 890 8.53 117.45 65.95
532951 GSS Infotech B 10.00 32.70 32.60 33.25 32.20 32.25 -1.38 725 0.24 16 8.93 145.00 20.60
500160 GTL B 10.00 1.56 1.63 1.63 1.49 1.53 -1.92 30598 0.48 27 -0.11 8.60 1.32
532775 GTL Infrast. B 10.00 0.49 0.50 0.50 0.47 0.47 -4.08 1023658 4.82 94 -0.37 1.47 0.38
532744 GTN Textiles B 10.00 6.15 5.86 5.86 5.86 5.86 -4.72 25 0.00 1 -0.62 12.85 5.86
540602 GTPL Hathway B 10.00 64.00 63.90 65.30 63.90 64.15 0.23 11145 7.14 110 14.68 95.80 53.15
509079 Gufic Bio Sc B 1.00 60.15 62.55 64.35 61.55 62.00 3.08 1672 1.05 126 20.95 98.80 51.10
530001 Guj.Alkalies A1 10.00 383.55 386.00 391.40 382.50 383.15 -0.10 6036 23.28 402 4.74 595.80 376.10
524226 Guj.Amb.Exp. B 2.00 128.95 130.60 131.80 128.00 129.40 0.35 4547 5.92 315 9.95 259.00 113.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522217 Guj.Apollo I B 10.00 121.00 124.80 131.90 120.50 129.60 7.11 1066 1.37 125 19.58 188.90 106.50
523768 Guj.Borosil X 5.00 71.20 72.40 72.80 71.45 72.00 1.12 6428 4.62 48 -96.00 106.00 55.00
507960 Guj.Hotels X 10.00 100.00 101.00 101.10 100.10 100.10 0.10 700 0.71 5 8.97 114.90 98.00
517300 Guj.Ind.Pow. B 10.00 67.90 68.60 68.60 67.45 67.45 -0.66 4692 3.19 23 2.73 82.00 64.00
517372 Guj.Intrux X 10.00 67.25 67.20 72.90 67.00 67.40 0.22 450 0.31 5 5.59 107.50 63.90
500174 Guj.Lease Fi T 10.00 1.63 1.71 1.71 1.56 1.70 4.29 134 0.00 4 -9.44 2.23 1.06
532181 Guj.Mineral A1 2.00 55.70 55.70 56.35 55.25 55.75 0.09 7099 3.96 98 5.74 94.25 54.40
506858 Guj.Petrosyn XT 10.00 7.30 7.30 7.30 7.10 7.10 -2.74 170 0.01 4 -4.15 30.20 5.65
533248 Guj.Pipavav A1 10.00 82.65 82.90 83.80 81.55 83.05 0.48 2318 1.92 214 17.67 104.60 74.00
517288 Guj.Poly-Avx X 10.00 6.46 6.46 6.78 6.46 6.74 4.33 2040 0.13 11 2.32 44.00 6.46
523836 Guj.Raffia T 10.00 8.06 7.66 7.66 7.66 7.66 -4.96 84 0.01 1 4.35 21.00 7.66
518029 Guj.Sidh.Cem B 10.00 18.30 18.30 18.70 18.05 18.25 -0.27 10198 1.86 39 10.99 26.95 15.25
532702 Guj.St.Petro A1 10.00 216.05 217.00 219.75 213.20 218.50 1.13 9007 19.49 585 12.48 229.90 149.15
532160 Guj.Stat.Fin T 10.00 0.80 0.81 0.81 0.81 0.81 1.25 24 0.00 1 -0.06 1.70 0.56
524314 Guj.Terc Lab X 10.00 8.90 9.00 9.00 9.00 9.00 1.12 20 0.00 1 4.76 9.96 5.71
506879 Guj.Themis.B X 5.00 46.00 46.05 48.80 46.00 47.05 2.28 2860 1.34 28 10.14 56.90 28.15
542812 Gujarat Flur B 10.00 573.95 560.00 592.75 560.00 582.75 1.53 935 5.43 121 -- 900.00 405.00
539336 Gujarat Gas A1 2.00 227.60 227.50 233.10 225.45 231.80 1.85 42569 98.07 1347 15.87 233.10 116.00
531881 Gujarat Met. XT 100.00 10.24 10.24 10.24 10.24 10.24 0.00 135 0.01 3 -0.15 18.90 9.44
506640 Gujchem Dist XT 10.00 235.00 240.00 240.00 240.00 240.00 2.13 6 0.01 2 -10.97 240.00 90.00
538567 Gulf Oil Lub A1 2.00 813.35 812.00 820.10 810.00 817.15 0.47 130 1.06 24 19.68 909.00 674.90
532457 Gulshan Poly B 1.00 37.50 37.00 37.50 36.75 36.75 -2.00 563 0.21 10 7.66 71.50 32.54
523277 GV Films X 1.00 0.30 0.30 0.31 0.29 0.29 -3.33 14407 0.04 30 -1.16 0.70 0.27
532708 GVK Power B 1.00 3.97 3.99 4.76 3.99 4.69 18.14 1065371 49.70 581 -0.79 8.60 2.60
530141 Gyan Develop X 10.00 3.93 3.74 3.74 3.74 3.74 -4.83 30 0.00 1 6.56 7.21 3.74
533275 Gyscoal Allo B 1.00 1.89 1.80 1.80 1.80 1.80 -4.76 100 0.00 1 -1.29 7.73 1.70