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 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 124.15 123.65 124.75 121.45 121.85 -1.85 8321 10.26 583 21.92 159.05 85.20
532155 GAIL (I) A1 10.00 129.60 131.70 131.70 129.10 129.50 -0.08 236711 308.59 3153 9.76 183.20 110.55
505711 Gajra Bevel XT 10.00 0.37 0.38 0.38 0.38 0.38 2.70 201 0.00 1 -2.38 0.76 0.35
539228 Gala Global B 5.00 78.60 78.00 78.90 76.50 78.80 0.25 2236 1.74 42 127.10 102.00 52.25
526073 Galaxy Bear. XT 10.00 145.00 149.00 149.00 138.00 138.00 -4.83 233 0.32 5 8.37 227.00 83.05
506186 Galaxy Cloud XT 10.00 29.90 28.45 31.35 28.45 29.90 0.00 14458 4.22 46 -5.92 47.00 14.23
540935 Galaxy Surf. B 10.00 1491.35 1470.00 1509.30 1470.00 1481.70 -0.65 656 9.77 204 24.03 1640.00 885.00
533265 Gallant Ispt B 1.00 27.85 27.05 27.40 27.00 27.40 -1.62 1235 0.33 42 12.80 43.30 16.25
532726 Gallantt Met B 10.00 32.25 32.20 32.50 32.15 32.45 0.62 4120 1.33 113 8.09 54.45 24.00
532959 Gammon Infra T 2.00 0.36 0.35 0.37 0.35 0.37 2.78 144484 0.52 42 -0.12 0.75 0.26
513108 Gandhi Sp.Tu B 5.00 275.00 275.00 282.00 275.00 281.00 2.18 712 2.00 45 12.19 414.00 263.00
500153 Ganesh Benzo X 1.00 39.80 40.00 41.30 39.35 40.20 1.01 28972 11.64 92 6.98 54.90 24.20
541703 Ganesh Films M 10.00 36.90 34.15 38.40 34.15 38.25 3.66 20800 7.39 7 1275.00 65.00 31.20
526367 Ganesh Hsg. T 10.00 36.80 35.30 38.20 35.30 37.70 2.45 2372 0.87 16 -2.81 72.25 27.30
514167 Ganesha Ecos B 10.00 292.20 293.00 302.00 293.00 295.85 1.25 4151 12.32 482 9.25 374.75 229.00
531813 Ganga Papers XT 10.00 27.50 28.05 28.05 28.05 28.05 2.00 25 0.01 1 19.89 96.00 23.15
540647 Ganges Sec B 10.00 43.45 41.05 41.05 41.00 41.00 -5.64 301 0.12 3 186.36 52.50 30.15
542011 Garden R.Shp B 10.00 205.05 204.85 210.50 203.15 206.30 0.61 17839 36.93 910 14.30 249.40 78.55
500155 Garden Silk T 10.00 12.45 12.45 12.90 12.10 12.57 0.96 1700 0.21 8 -0.76 24.35 8.51
526727 Garnet Const X 10.00 7.50 7.50 7.50 7.50 7.50 0.00 905 0.07 2 9.38 15.10 5.56
512493 Garnet Intl. XT 10.00 42.30 43.00 43.00 41.50 42.95 1.54 720 0.31 10 -3.85 75.00 21.70
500655 Garware Poly X 10.00 256.30 258.90 266.80 253.00 260.05 1.46 34393 90.13 547 7.12 266.80 185.75
509557 Garware Tech B 10.00 1397.70 1407.00 1540.80 1407.00 1516.80 8.52 3040 44.32 298 24.18 1540.80 966.70
532622 Gateway Dist A1 10.00 131.55 133.25 133.30 130.70 132.40 0.65 5453 7.21 372 3.67 154.10 81.15
532345 Gati B 2.00 65.55 65.85 67.40 65.45 66.75 1.83 27074 18.07 476 267.00 94.85 35.50
539515 Gaurav Merc. X 10.00 99.70 97.75 97.75 97.75 97.75 -1.96 1860 1.82 2 -651.67 154.00 21.10
541546 Gayatri High T 2.00 0.43 0.41 0.41 0.41 0.41 -4.65 4000 0.02 2 -0.04 1.00 0.24
532767 Gayatri Proj B 2.00 73.30 73.30 73.30 69.65 69.65 -4.98 852835 604.70 477 8.78 187.50 56.90
532183 Gayatri Suga X 10.00 0.80 0.80 0.80 0.76 0.76 -5.00 7373 0.06 13 -0.14 3.72 0.70
538319 GCM Cap. Adv M 10.00 1.39 1.26 1.26 1.26 1.26 -9.35 3000 0.04 2 -- 2.82 0.70
532309 GE Power Ind A1 10.00 680.35 678.85 705.35 673.15 686.20 0.86 1138 7.79 216 125.45 933.00 665.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500620 GE Shipping A1 10.00 341.05 346.25 347.60 340.00 342.15 0.32 2023 6.96 145 13.44 369.35 212.20
522275 GE T&D India A1 2.00 163.00 163.30 164.15 160.00 160.95 -1.26 2440 3.96 287 2682.50 308.00 124.00
504028 GEE X 2.00 36.15 38.00 38.00 35.10 36.00 -0.41 2126 0.77 11 25.00 41.95 18.35
532764 GeeCee Vent. B 10.00 87.65 89.35 89.95 87.60 89.15 1.71 1342 1.20 293 6.26 138.00 66.00
539486 Geetanjali C XT 10.00 1.15 1.15 1.15 1.15 1.15 0.00 6 0.00 1 -23.00 1.95 0.75
541999 Genera Agri XT 10.00 2.28 2.17 2.17 2.17 2.17 -4.82 50 0.00 1 7.23 6.40 2.17
539407 Generic Engg X 5.00 71.45 73.00 73.00 68.00 71.25 -0.28 13076 9.25 42 18.36 184.90 50.00
506109 Genesys Intl B 5.00 64.45 64.30 64.30 64.30 64.30 -0.23 10 0.01 1 17.91 144.00 49.00
531739 Gennex Lab X 1.00 2.86 2.95 2.95 2.82 2.83 -1.05 32510 0.93 55 14.15 4.66 2.27
542851 Gensol Engg. M 10.00 83.05 83.05 83.05 83.05 83.05 0.00 1600 1.33 1 10.47 89.50 82.75
538961 Genus Paper B 1.00 6.16 6.15 6.15 5.90 6.09 -1.14 12806 0.77 20 17.40 9.55 3.66
530343 Genus Power B 1.00 27.75 28.20 28.30 27.25 27.80 0.18 17009 4.72 140 10.33 34.95 16.35
532425 Genus Prime X 2.00 1.76 1.70 1.70 1.70 1.70 -3.41 2000 0.03 2 -13.08 5.20 1.70
532285 Geojit Finl. B 1.00 28.15 28.40 28.55 27.80 28.00 -0.53 7300 2.05 219 21.54 45.25 22.25
500173 GFL B 1.00 114.95 120.65 120.65 117.75 120.65 4.96 44288 53.31 169 1.83 181.61 48.55
500171 GHCL A1 10.00 195.95 194.50 194.60 191.40 192.15 -1.94 101231 194.92 3243 4.40 277.20 178.10
533048 GI Engg.Sol. B 10.00 2.22 2.33 2.33 2.13 2.13 -4.05 1250 0.03 3 -42.60 2.54 1.65
542918 Gian Life MT 10.00 18.05 17.15 17.15 17.15 17.15 -4.99 6000 1.03 1 33.63 22.05 17.15
511676 GIC Housing A1 10.00 158.45 157.60 165.00 156.50 157.15 -0.82 27473 43.81 536 9.10 281.90 128.50
540755 GIC India A1 5.00 255.05 256.75 273.90 253.05 265.95 4.27 93913 249.33 4046 14.86 333.85 154.00
538788 Gilada Fin. X 10.00 11.00 11.00 11.00 11.00 11.00 0.00 18 0.00 1 4.21 19.00 9.00
532716 Gillanders A B 10.00 30.60 30.10 35.00 30.10 34.00 11.11 2334 0.77 272 -7.85 60.95 24.70
507815 Gillette (I) A1 10.00 6303.10 6370.00 6370.00 6275.00 6297.35 -0.09 458 28.91 207 82.31 8200.00 6202.50
531744 Gini Silk Mi X 10.00 32.60 32.60 32.60 32.60 32.60 0.00 1 0.00 1 18.21 82.50 22.70
590025 Ginni Filam. B 10.00 9.00 9.20 9.20 9.20 9.20 2.22 200 0.02 1 -9.20 16.95 6.20
533212 GKB Ophthalm XT 10.00 59.60 57.55 57.55 57.55 57.55 -3.44 15 0.01 1 -11.51 127.00 28.35
500676 GlaxoSmith.C A1 10.00 8874.70 8948.65 8950.00 8898.85 8929.05 0.61 82 7.32 47 34.13 9387.70 6868.00
500660 GlaxoSmith.P A1 10.00 1627.80 1633.95 1664.85 1630.15 1638.35 0.65 2595 42.75 471 31.66 1735.00 1131.05
532296 Glenmark Pha A1 1.00 350.70 350.00 355.85 349.75 350.80 0.03 34894 123.19 1424 15.40 667.00 267.30
513528 Glittek Gran X 5.00 1.16 1.21 1.21 1.21 1.21 4.31 221 0.00 2 -121.00 1.97 0.74
501848 Glob.Offshr. B 10.00 5.24 4.98 5.05 4.98 5.04 -3.82 687 0.03 6 -0.03 14.38 4.76
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533104 Glob.Spirits B 10.00 135.30 135.40 137.50 133.50 134.05 -0.92 3352 4.55 193 11.08 162.25 92.55
532773 Global Vec.H B 10.00 59.45 58.25 59.30 58.00 59.05 -0.67 1566 0.92 91 6.40 127.00 40.20
542351 Gloster X 10.00 628.30 639.90 647.00 626.00 638.20 1.58 665 4.23 39 19.05 1415.00 555.05
507488 GM Breweries B 10.00 396.35 403.50 403.50 395.10 397.90 0.39 3416 13.63 307 9.77 684.00 335.20
505255 GMM Pfaudler B 2.00 2158.10 2168.00 2585.00 2168.00 2529.15 17.19 22531 552.05 5078 50.70 2585.00 994.95
532754 GMR Infrast. A1 1.00 23.90 24.00 24.35 23.75 24.20 1.26 461458 110.97 604 -3.75 25.00 13.45
540124 GNA Axles B 10.00 263.95 264.75 269.00 261.50 262.05 -0.72 5149 13.65 294 8.52 346.25 211.05
500670 GNFC A1 10.00 204.65 205.50 214.95 202.00 208.05 1.66 266371 561.47 5735 7.74 344.25 155.15
513536 GNRL XT 10.00 13.33 13.99 13.99 13.99 13.99 4.95 100 0.01 1 -4.18 16.90 7.77
509567 Goa Carbon B 10.00 340.20 353.70 357.20 352.00 357.20 5.00 9398 33.49 109 -10.31 508.20 199.50
542850 Goblin India M 10.00 101.00 97.00 97.00 97.00 97.00 -3.96 2000 1.94 1 29.39 133.95 54.10
506480 GOCL Corp B 2.00 281.55 278.00 284.10 274.90 283.90 0.83 3067 8.54 246 37.45 359.55 219.05
530317 Godavari Drg X 10.00 15.70 17.25 17.45 16.50 17.25 9.87 2110 0.35 20 8.50 25.25 13.60
532734 Godawari Pow B 10.00 241.45 243.00 243.00 234.05 235.40 -2.51 17243 41.02 1324 3.59 294.00 120.60
500163 Godfrey Phil A1 2.00 1380.05 1394.60 1407.10 1373.65 1379.25 -0.06 4334 60.13 1116 19.80 1480.40 675.30
540743 Godrej Agrov A1 10.00 554.50 556.00 563.00 554.60 557.05 0.46 3010 16.81 716 31.98 574.00 421.70
532424 Godrej Cons. A1 1.00 741.00 740.00 750.95 737.10 748.55 1.02 8897 66.43 802 35.09 804.70 577.00
500164 Godrej Inds. A1 1.00 429.65 431.30 441.05 429.45 438.90 2.15 2942 12.87 1187 18.73 553.50 377.00
533150 Godrej Prop. A1 5.00 1020.00 1025.35 1060.00 1013.15 1056.10 3.54 54147 564.70 4306 83.42 1118.00 687.00
538787 Goenka Busin X 10.00 0.86 0.87 0.87 0.87 0.87 1.16 1 0.00 1 0.11 2.93 0.53
533189 Goenka Diamn Z 1.00 0.27 0.28 0.28 0.26 0.26 -3.70 16294 0.04 8 -2.17 0.42 0.23
531600 Gogia Cap.Se XT 10.00 39.90 38.00 38.00 38.00 38.00 -4.76 5 0.00 2 10.22 52.00 38.00
532630 Gokaldas Exp B 5.00 69.15 68.25 69.50 65.50 67.45 -2.46 36109 24.33 576 5.02 118.80 65.50
539725 Gokul Agro R B 2.00 13.86 13.30 13.50 13.30 13.50 -2.60 3004 0.40 51 10.38 18.95 8.75
532980 Gokul Refoil B 2.00 10.61 10.95 11.03 10.95 11.03 3.96 206 0.02 6 14.14 19.25 7.25
590095 Gold BeES E 1.00 35.20 35.41 35.44 35.33 35.41 0.60 67863 24.02 143 -- 42.00 27.73
538180 Gold Line IF X 1.00 0.38 0.38 0.39 0.37 0.39 2.63 11800 0.04 9 -- 7.50 0.37
505576 Goldcrest Co X 10.00 110.00 115.00 115.00 105.00 105.00 -4.55 52 0.06 4 20.19 125.00 47.25
500151 Golden Tobac B 10.00 27.45 26.95 27.50 26.95 27.05 -1.46 341 0.09 5 1.63 49.50 22.40
526729 Goldiam Int. B 10.00 152.55 154.00 154.70 152.60 152.60 0.03 3715 5.70 127 6.80 163.40 70.30
531439 Goldstn.Tech B 10.00 9.64 9.70 9.75 9.56 9.64 0.00 1451 0.14 22 -15.30 15.45 8.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513309 Golkonda Alu Z 10.00 9.45 9.45 9.45 9.45 9.45 0.00 1 0.00 1 23.63 10.00 1.90
523676 Golkunda Dia X 10.00 14.27 14.98 14.98 14.98 14.98 4.98 250 0.04 3 4.55 16.20 8.55
530655 Goodluck (I) B 2.00 58.50 56.15 58.35 56.00 56.35 -3.68 5359 3.05 106 4.10 77.65 39.00
500166 Goodricke X 10.00 206.85 208.90 210.00 204.00 209.00 1.04 14080 29.10 239 40.12 273.85 150.00
500168 Goodyear (I) B 10.00 1037.95 1032.00 1055.00 1032.00 1044.45 0.63 2498 26.12 88 21.40 1064.00 800.40
509148 Govind Rubb. Z 10.00 1.91 1.91 1.91 1.91 1.91 0.00 9 0.00 2 -0.06 7.03 0.83
532543 GP Petro. B 5.00 46.10 46.10 55.30 46.10 55.30 19.96 82255 43.12 1099 14.36 76.15 29.00
533761 GPT Infraprj B 10.00 39.20 38.40 39.05 38.40 39.05 -0.38 124 0.05 32 9.96 65.00 32.50
532482 Granules (I) A1 1.00 159.70 160.00 160.00 153.55 154.55 -3.22 139844 217.96 3212 12.79 161.00 83.70
509488 Graphite Ind A1 2.00 323.30 324.00 327.35 317.00 317.95 -1.65 154811 497.37 3862 3.59 678.90 255.00
500300 Grasim Inds. A1 2.00 810.25 810.00 824.45 804.00 822.10 1.46 42815 349.91 1512 12.46 958.55 635.60
505710 Grauer & Wei B 1.00 54.25 54.80 54.80 52.50 53.00 -2.30 179784 96.09 424 18.79 62.90 38.00
509546 Graviss Hosp X 2.00 13.25 12.60 13.90 12.60 13.90 4.91 3761 0.52 12 -14.95 28.90 12.60
533282 Gravita B 2.00 61.45 61.50 62.45 61.15 61.60 0.24 3397 2.10 113 27.50 100.00 30.10
501455 Greaves Cott A1 2.00 143.40 143.25 143.80 141.70 143.15 -0.17 8829 12.60 630 21.40 157.25 112.60
531737 Greencrest F X 1.00 0.54 0.53 0.53 0.53 0.53 -1.85 6300 0.03 3 53.00 3.13 0.53
538979 Greenlam Ind B 5.00 934.45 940.00 940.00 935.30 938.15 0.40 9 0.08 9 28.51 1054.90 630.20
542857 Greenpanel I B 1.00 57.30 59.00 59.00 55.00 55.60 -2.97 30956 17.46 821 -- 61.40 28.50
526797 Greenply Ind B 1.00 164.50 162.05 162.65 160.95 161.20 -2.01 16347 26.40 79 20.18 195.25 110.00
508918 Greycells Ed X 10.00 37.00 36.30 36.30 36.30 36.30 -1.89 1 0.00 1 -13.39 53.00 13.40
506076 Grind Norton A1 5.00 640.50 639.15 647.95 634.10 639.60 -0.14 1117 7.14 215 39.68 678.95 495.30
539522 Grovy XT 10.00 19.15 18.20 18.25 18.20 18.25 -4.70 5000 0.91 2 76.04 31.50 18.20
509152 GRP B 10.00 925.00 893.35 903.00 893.35 900.00 -2.70 4 0.04 4 14.71 1165.00 732.00
538057 GS CPSE ET G B 10.00 21.88 21.88 22.08 21.76 21.95 0.32 130458 28.64 23755 -- 28.83 21.32
500690 GSFC A1 2.00 90.65 90.65 95.50 88.85 94.35 4.08 255458 239.20 3467 12.53 110.70 65.95
530469 GSL Secur. X 10.00 3.09 2.94 2.94 2.94 2.94 -4.85 100 0.00 1 2.72 4.05 1.40
532951 GSS Infotech B 10.00 42.90 43.65 44.90 42.25 43.95 2.45 2096 0.92 93 12.17 145.00 20.60
500160 GTL B 10.00 1.43 1.40 1.50 1.36 1.41 -1.40 19066 0.27 32 -0.07 6.40 1.32
532775 GTL Infrast. B 10.00 0.37 0.37 0.38 0.37 0.38 2.70 2119779 7.96 194 -0.30 1.27 0.37
500170 GTN Inds. B 10.00 7.11 7.70 7.82 7.01 7.03 -1.13 557 0.04 17 -3.08 12.49 5.10
540602 GTPL Hathway B 10.00 74.90 73.55 75.95 73.55 74.45 -0.60 1686 1.26 62 13.15 95.80 53.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539479 GTV Engg. X 10.00 21.38 22.44 22.44 22.00 22.44 4.96 1232 0.28 9 7.22 33.60 9.39
509079 Gufic Bio Sc B 1.00 61.65 62.50 63.80 61.55 62.35 1.14 1290 0.81 31 21.06 93.90 51.10
530001 Guj.Alkalies A1 10.00 424.00 426.40 432.85 422.00 424.60 0.14 3530 15.07 549 5.26 595.80 376.10
524226 Guj.Amb.Exp. B 2.00 166.90 166.85 169.05 163.50 164.80 -1.26 5492 9.13 541 12.67 246.00 113.65
522217 Guj.Apollo I B 10.00 127.70 130.00 131.80 130.00 131.80 3.21 211 0.28 18 6.16 170.40 106.50
523768 Guj.Borosil X 5.00 79.00 77.95 82.50 77.95 81.35 2.97 33862 27.57 353 -108.47 105.80 55.00
513507 Guj.Contain. P 10.00 8.54 8.96 8.96 8.96 8.96 4.92 100 0.01 1 5.57 13.45 8.53
511441 Guj.Credit XT 10.00 10.60 10.50 10.50 10.50 10.50 -0.94 35 0.00 1 -105.00 10.86 8.08
507960 Guj.Hotels X 10.00 102.30 102.55 106.15 102.50 105.70 3.32 287 0.30 5 9.50 114.85 98.00
517300 Guj.Ind.Pow. B 10.00 77.90 77.90 83.75 77.50 82.85 6.35 74281 60.93 3293 3.35 83.75 64.00
517372 Guj.Intrux X 10.00 89.90 98.80 98.85 98.80 98.85 9.96 3001 2.97 27 6.37 100.00 63.90
532181 Guj.Mineral A1 2.00 67.50 67.40 69.65 65.05 65.80 -2.52 34940 23.26 535 6.78 94.25 54.40
533248 Guj.Pipavav A1 10.00 91.35 91.00 92.00 89.50 89.80 -1.70 4540 4.12 171 17.37 103.65 74.00
517288 Guj.Poly-Avx X 10.00 7.28 7.35 7.35 7.35 7.35 0.96 1326 0.10 8 2.53 40.05 5.85
518029 Guj.Sidh.Cem B 10.00 23.70 23.50 23.95 22.85 23.05 -2.74 9411 2.18 71 14.23 25.50 15.25
532702 Guj.St.Petro A1 10.00 250.45 252.85 257.25 252.40 253.15 1.08 41825 106.70 2989 9.60 257.25 149.15
532160 Guj.Stat.Fin T 10.00 0.68 0.68 0.71 0.68 0.68 0.00 3851 0.03 12 -0.05 1.54 0.56
524314 Guj.Terc Lab X 10.00 9.25 8.79 8.79 8.79 8.79 -4.97 500 0.04 1 4.65 9.82 5.71
506879 Guj.Themis.B X 5.00 62.95 62.95 62.95 60.40 60.75 -3.49 11228 6.91 68 13.09 69.10 28.15
542812 Gujarat Flur B 10.00 560.60 571.00 588.35 565.50 581.00 3.64 1295 7.49 196 -- 900.00 405.00
539336 Gujarat Gas A1 2.00 290.80 291.55 298.00 290.85 294.70 1.34 97760 287.69 3486 20.16 298.00 116.00
531881 Gujarat Met. XT 100.00 8.36 8.37 8.37 8.37 8.37 0.12 500 0.04 1 -0.12 18.16 7.76
506640 Gujchem Dist XT 10.00 226.60 237.90 237.90 237.90 237.90 4.99 2 0.00 1 -10.87 261.45 90.00
538567 Gulf Oil Lub A1 2.00 810.35 815.00 816.00 807.25 811.85 0.19 148 1.20 59 19.55 909.00 674.90
532457 Gulshan Poly B 1.00 51.15 50.60 52.15 50.10 50.10 -2.05 2211 1.12 46 10.44 66.00 32.54
523277 GV Films X 1.00 0.27 0.26 0.28 0.26 0.27 0.00 30564 0.08 22 -1.08 0.61 0.26
532708 GVK Power B 1.00 4.61 4.84 4.84 4.50 4.64 0.65 186069 8.58 205 -1.64 8.60 2.60
533275 Gyscoal Allo B 1.00 2.38 2.45 2.49 2.45 2.49 4.62 15101 0.37 4 -1.79 6.40 1.70