ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 21/11/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) A1 1.00 426.40 433.90 433.90 413.90 420.55 -1.37 6662 27.82 386 28.65 559.40 272.00
544108 Gabriel Pet M 10.00 105.20 110.00 110.00 110.00 110.00 4.56 1200 1.32 1 146.67 170.15 94.50
531723 GACM Tech. T 1.00 0.80 0.79 0.79 0.79 0.79 -1.25 70404 0.56 145 39.50 2.51 0.63
570005 GACM TechDVR T 1.00 0.90 0.92 0.93 0.90 0.93 3.33 162555 1.49 175 -9.30 7.45 0.81
524624 Gagan Gases X 10.00 22.99 23.45 24.10 22.05 22.55 -1.91 8440 1.92 131 64.43 32.00 16.11
532155 GAIL (I) A1 10.00 186.55 187.95 190.15 180.40 188.40 0.99 323824 601.13 3450 10.74 246.35 122.90
538609 Gajanan Secu XT 10.00 125.15 127.70 131.40 118.90 123.90 -1.00 2652 3.22 74 44.73 171.15 30.37
539228 Gala Global X 5.00 3.45 3.51 3.52 3.32 3.38 -2.03 84011 2.85 238 15.36 4.45 2.80
544244 Gala Prec.En B 10.00 1107.60 1108.75 1115.40 1028.45 1065.60 -3.79 7516 80.30 666 60.48 1342.55 685.60
542802 GalacticoCor B 1.00 3.34 3.34 3.39 3.01 3.19 -4.49 200194 6.42 648 22.79 6.30 2.62
538881 Galada Fin. X 10.00 16.50 16.50 16.50 16.50 16.50 0.00 1662 0.27 8 16.02 19.75 11.25
526073 Galaxy Bear. X 10.00 1113.80 1090.20 1113.00 1075.75 1101.80 -1.08 1426 15.67 158 18.23 1800.00 1075.75
506186 Galaxy Cloud XT 10.00 62.32 61.08 61.08 61.08 61.08 -1.99 876 0.54 11 -31.16 67.52 12.20
540935 Galaxy Surf. A1 10.00 2651.65 2650.00 2725.00 2612.10 2701.70 1.89 1055 28.13 390 30.57 3366.30 2241.10
532726 Gallantt Isp B 10.00 319.50 320.50 323.90 303.55 305.70 -4.32 5209 15.96 139 23.18 406.00 95.15
531902 Gallops Ent. X 10.00 24.58 25.75 25.99 24.30 25.54 3.91 418 0.11 29 -79.81 29.90 16.80
544029 Gandhar Oil B 2.00 208.80 206.35 207.20 202.80 205.10 -1.77 19845 40.66 517 9.41 344.60 182.55
513108 Gandhi Sp.Tu B 5.00 765.10 765.10 765.35 744.55 752.60 -1.63 541 4.08 113 15.74 935.00 660.95
500153 Ganesh Benzo B 1.00 128.35 128.90 131.90 126.90 130.05 1.32 8171 10.53 229 14.80 217.00 126.90
504397 Ganesh Hold XT 10.00 126.70 133.00 133.00 133.00 133.00 4.97 61 0.08 6 -135.71 199.55 47.25
526367 Ganesh Hsg. B 10.00 1099.20 1098.95 1140.00 1069.00 1102.95 0.34 15300 167.66 867 18.94 1193.95 367.55
539041 Ganesha Eco M 10.00 47.11 46.51 47.53 45.50 46.50 -1.29 56250 26.03 28 -- 71.90 42.80
514167 Ganesha Ecos B 10.00 2255.40 2257.30 2272.20 2211.35 2258.80 0.15 5894 131.95 1000 68.18 2469.55 900.80
531813 Ganga Papers X 10.00 104.45 101.50 101.50 100.05 100.05 -4.21 600 0.61 6 69.48 191.26 74.70
540647 Ganges Sec B 10.00 197.55 199.60 199.60 188.05 192.45 -2.58 3652 7.04 133 33.82 229.70 111.45
512443 Ganon X 10.00 8.65 9.08 9.08 8.55 8.92 3.12 5729 0.50 41 -55.75 18.00 5.17
539492 Garbi Finves XT 10.00 17.26 17.95 17.95 16.40 17.02 -1.39 10962 1.89 150 -10.64 36.65 12.20
542011 Garden R.Shp A1 10.00 1411.60 1437.45 1437.45 1377.70 1381.05 -2.16 87907 1229.18 5567 41.11 2834.60 674.25
530615 Garg Furnace X 10.00 297.65 286.00 300.00 281.70 285.30 -4.15 11451 33.40 118 22.61 441.20 140.90
539216 Garment Mant B 1.00 2.37 2.37 2.49 2.33 2.36 -0.42 1996391 47.14 623 15.73 4.61 2.20
526727 Garnet Const XT 10.00 40.48 39.68 39.68 39.68 39.68 -1.98 134 0.05 6 8.30 57.15 16.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512493 Garnet Intl. XT 10.00 124.70 124.70 124.70 120.25 123.50 -0.96 27999 34.44 101 -145.29 137.75 44.10
544271 Garuda Const B 5.00 82.99 81.01 83.50 79.91 80.18 -3.39 36858 29.82 864 20.45 120.73 79.91
500655 Garware Hi-T B 10.00 4653.15 4650.00 4700.90 4519.90 4651.80 -0.03 4919 228.02 932 35.28 4790.00 1307.10
509563 Garware Marn XT 10.00 36.95 36.22 36.22 36.22 36.22 -1.98 767 0.28 38 100.61 57.01 8.23
514400 Garware Synt XT 10.00 29.13 29.13 29.13 29.13 29.13 0.00 1 0.00 1 63.33 37.47 13.40
509557 Garware Tech A1 10.00 4427.15 4419.95 4677.30 4376.90 4591.85 3.72 5582 256.18 1799 41.49 4782.35 3116.10
543489 Gateway Dist A1 10.00 83.59 85.26 85.26 81.10 81.73 -2.23 84056 69.23 1226 18.00 121.50 81.10
540613 Gautam Exim MT 10.00 167.60 164.25 164.25 164.25 164.25 -2.00 4500 7.39 3 64.92 181.70 53.60
540936 Gautam Gems T 10.00 5.12 5.29 5.37 5.01 5.30 3.52 162779 8.55 270 35.33 14.00 5.01
524564 Gayatri Bio X 10.00 6.46 6.59 6.59 6.21 6.29 -2.63 15306 0.96 114 -62.90 10.54 4.75
532767 Gayatri Proj Z 2.00 7.21 7.06 7.49 6.90 7.37 2.22 11128 0.78 25 -0.09 11.40 5.39
532183 Gayatri Suga X 10.00 15.95 15.95 16.90 15.30 16.11 1.00 324280 52.62 388 -25.57 29.39 15.10
538319 GCM Cap. Adv MT 10.00 6.20 6.49 6.51 6.49 6.51 5.00 8000 0.52 5 -- 10.60 4.96
535917 GCM Commod. M 10.00 6.48 6.80 6.80 6.80 6.80 4.94 6000 0.41 1 40.00 9.88 3.25
535431 GCM Sec. B 1.00 0.98 1.02 1.02 0.93 0.94 -4.08 335584 3.20 514 -94.00 1.15 0.75
532309 GE Power Ind B 10.00 393.10 386.10 392.75 381.00 382.10 -2.80 6093 23.47 437 30.72 646.54 215.90
500620 GE Shipping A1 10.00 1061.20 1062.00 1080.00 1042.60 1076.15 1.41 14381 152.55 1006 5.43 1542.80 790.00
522275 GE Vernova T T 2.00 1890.40 1902.05 1938.00 1866.00 1894.00 0.19 3424 64.98 275 122.83 1984.00 392.15
504028 GEE Z 2.00 145.55 145.00 152.80 141.10 145.85 0.21 48985 72.75 125 42.03 202.90 67.00
532764 GeeCee Vent. B 10.00 401.65 401.65 407.80 395.10 403.70 0.51 1493 5.98 89 16.72 461.00 197.45
544199 GEM Enviro M M 5.00 143.40 144.00 157.70 140.10 155.50 8.44 204800 306.17 184 35.02 324.39 140.10
531137 Gemstone Inv XT 1.00 3.66 3.59 3.59 3.59 3.59 -1.91 59424 2.13 416 -- 4.76 0.92
531592 Gen Pharma X 1.00 2.88 2.88 2.88 2.74 2.78 -3.47 811276 22.62 1015 278.00 7.31 1.92
539407 Generic Engg B 5.00 39.30 41.40 41.40 37.99 38.70 -1.53 15297 5.89 196 19.74 71.00 32.54
506109 Genesys Intl B 5.00 750.25 721.30 744.80 721.30 736.35 -1.85 16691 122.76 1041 61.77 865.00 323.00
531739 Gennex Lab XT 1.00 19.22 19.55 19.55 18.75 18.96 -1.35 372696 71.20 899 24.95 29.00 13.25
539206 Genomic Vall XT 10.00 98.50 96.55 100.35 96.55 100.35 1.88 7012 6.93 31 118.06 106.85 22.36
542851 Gensol Engg. A1 10.00 831.15 836.95 853.45 819.80 823.55 -0.91 49257 412.92 2808 31.69 1377.10 720.00
538961 Genus Paper B 1.00 20.36 21.00 21.46 19.61 21.32 4.72 12437 2.51 142 193.82 30.30 16.05
530343 Genus Power A1 1.00 417.20 411.05 418.45 407.90 412.10 -1.22 52398 215.88 1776 85.85 476.00 204.60
532425 Genus Prime X 2.00 23.48 23.95 23.95 22.31 22.94 -2.30 2870 0.66 33 -2294.00 35.07 13.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532285 Geojit Finl. B 1.00 112.50 114.90 114.90 106.40 108.20 -3.82 26786 29.35 854 16.05 159.35 54.91
543372 Getalong Ent MT 10.00 420.60 399.60 399.60 399.60 399.60 -4.99 1000 4.00 2 92.93 490.00 189.55
500173 GFL B 1.00 100.50 98.21 101.39 95.32 97.92 -2.57 37952 37.11 838 -13.29 125.50 65.95
531399 GG Automativ X 10.00 151.65 152.00 164.65 150.20 156.20 3.00 34325 54.57 437 24.83 179.50 76.00
505250 GG Dandekar X 1.00 118.10 115.70 119.75 112.60 114.60 -2.96 306 0.35 18 -11.63 162.80 87.40
540614 GG Engineer. B 1.00 1.91 1.94 1.94 1.86 1.88 -1.57 4643684 87.54 4241 26.86 2.97 1.39
500171 GHCL A1 10.00 575.40 575.90 575.90 555.00 558.60 -2.92 5170 29.23 465 10.09 726.00 434.95
543918 GHCL Textile B 2.00 93.05 93.90 93.90 88.00 88.50 -4.89 20827 18.66 629 17.95 123.05 68.00
542918 Gian Life B 10.00 18.94 18.84 19.48 18.12 18.64 -1.58 10190 1.90 114 4.96 29.00 17.01
511676 GIC Housing B 10.00 208.65 208.00 208.65 201.40 201.55 -3.40 8560 17.35 455 6.58 292.45 186.00
540755 GIC India A1 5.00 371.50 370.10 374.00 358.05 366.20 -1.43 37641 137.12 1486 8.83 467.00 262.50
538788 Gilada Fin. X 5.00 12.97 13.24 13.24 12.23 12.62 -2.70 11942 1.52 181 10.02 15.43 8.61
532716 Gillanders A B 10.00 104.30 102.00 109.00 102.00 108.36 3.89 11523 12.32 143 -6.54 158.70 71.30
507815 Gillette (I) A1 10.00 9287.10 9250.45 9331.40 9107.05 9178.85 -1.17 1104 101.55 443 66.18 10633.45 5949.50
531744 Gini Silk Mi X 10.00 122.20 134.40 134.40 120.05 127.70 4.50 354 0.46 21 29.49 163.95 59.50
590025 Ginni Filam. B 10.00 27.90 28.00 28.11 27.10 27.23 -2.40 7298 2.00 261 -3.61 45.28 26.00
539013 Gita Renew.E X 10.00 161.10 161.00 165.80 151.85 153.85 -4.50 4465 6.99 190 244.21 310.30 106.80
531758 GK Consult. XT 10.00 15.35 14.59 14.59 14.59 14.59 -4.95 50 0.01 1 -364.75 25.80 7.05
533212 GKB Ophthalm X 10.00 99.90 99.90 101.70 96.25 96.65 -3.25 1943 1.89 47 -13.42 136.40 74.10
542666 GKP Printing B 10.00 8.38 8.14 8.59 8.14 8.46 0.95 10547 0.88 80 -12.09 16.60 7.53
531199 Glance Fin. X 10.00 194.90 204.60 204.60 185.20 185.70 -4.72 4723 8.80 61 14.47 204.60 77.00
543245 Gland Pharma A1 1.00 1778.45 1747.35 1791.90 1727.85 1788.50 0.57 10901 192.69 920 42.62 2220.95 1590.00
500660 GlaxoSmith.P A1 10.00 2436.25 2513.95 2513.95 2365.00 2371.20 -2.67 3132 74.99 633 59.50 3087.95 1615.65
543322 Glenmark Lif A1 2.00 1084.00 1061.25 1094.20 1061.25 1081.15 -0.26 3021 32.61 570 31.28 1335.00 620.05
532296 Glenmark Pha A1 1.00 1492.35 1494.45 1494.45 1458.85 1465.30 -1.81 7150 105.34 933 -47.25 1830.05 761.15
513528 Glittek Gran XT 5.00 3.70 3.70 3.88 3.52 3.80 2.70 5674 0.20 26 -0.49 5.77 2.65
501848 Glob.Offshr. XT 10.00 113.10 115.35 115.35 114.00 114.40 1.15 90070 103.71 90 7.15 122.60 40.51
533104 Glob.Spirits A1 10.00 831.70 869.85 869.85 806.50 811.95 -2.37 11505 93.67 804 37.82 1373.35 656.10
530263 Global Cap. X 1.00 0.86 0.86 0.86 0.83 0.84 -2.33 519934 4.41 1144 28.00 1.23 0.75
543654 Global Healt A1 2.00 1086.40 1079.95 1088.45 1058.50 1072.45 -1.28 4941 52.88 619 59.02 1513.75 872.05
543829 Global Surf. B 10.00 179.15 178.20 178.95 175.70 176.00 -1.76 3297 5.84 173 120.55 331.55 167.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532773 Global Vec.H T 10.00 234.25 232.90 232.90 222.55 222.55 -4.99 3237 7.25 88 -358.95 346.15 91.80
544234 Globale Tess T 10.00 32.74 34.37 34.37 33.00 33.00 0.79 152 0.05 4 -- 76.65 29.01
540654 Globalspace B 10.00 17.53 17.42 17.82 17.00 17.32 -1.20 11872 2.07 185 -192.44 26.99 16.16
540266 Globe Comm. Z 10.00 33.18 32.52 32.52 32.52 32.52 -1.99 31446 10.23 220 3.97 41.39 19.90
526025 Globus Power X 10.00 17.57 17.57 17.95 17.10 17.68 0.63 4973 0.88 92 16.07 43.01 13.85
542351 Gloster B 10.00 664.55 687.00 690.05 663.00 669.85 0.80 651 4.37 101 -366.04 998.70 628.10
507488 GM Breweries B 10.00 759.60 747.05 760.05 739.00 757.40 -0.29 4704 35.37 455 11.10 1048.85 464.83
543239 GM Polyplast M 10.00 149.65 148.00 149.00 141.00 141.00 -5.78 4200 6.07 6 81.98 215.50 138.00
505255 GMM Pfaudler A1 2.00 1207.20 1238.45 1238.45 1195.05 1197.30 -0.82 2907 34.96 387 52.51 1663.80 1145.00
532754 GMR Airports A1 1.00 80.52 80.49 80.49 74.13 76.80 -4.62 1448859 1111.87 7661 -94.81 103.70 56.40
543490 GMR Power U A1 10.00 103.00 102.95 104.45 97.90 98.40 -4.47 275234 274.19 3580 2.08 169.20 38.60
540124 GNA Axles B 10.00 396.15 392.95 396.00 391.00 392.95 -0.81 3146 12.34 151 17.66 519.00 359.15
500670 GNFC A1 10.00 561.15 569.95 569.95 550.10 555.70 -0.97 38641 215.74 2153 18.15 814.85 524.95
513536 GNRL XT 10.00 26.34 25.78 26.30 25.05 25.85 -1.86 188707 48.32 328 -117.50 31.10 12.70
544179 Go Digit GI B 10.00 316.00 320.00 329.40 313.35 325.45 2.99 57856 186.21 2756 104.65 407.55 277.80
543401 Go Fashion A1 10.00 1088.20 1115.00 1115.00 1059.10 1066.75 -1.97 1066 11.52 273 325.23 1405.00 939.05
509567 Goa Carbon B 10.00 640.05 632.10 647.95 631.20 634.75 -0.83 847 5.40 95 15.78 1009.45 525.35
542850 Goblin India M 10.00 34.89 34.85 34.85 34.00 34.00 -2.55 6000 2.07 3 13.60 82.44 29.20
506480 GOCL Corp B 2.00 385.20 384.10 384.10 369.40 375.70 -2.47 8548 32.09 1259 29.98 557.90 330.00
544279 Godavari Bio B 10.00 299.90 295.15 297.55 290.25 294.35 -1.85 38900 114.38 1232 122.65 372.05 288.30
530317 Godavari Drg X 10.00 115.50 115.50 118.00 113.00 113.50 -1.73 5616 6.44 100 12.96 155.00 86.99
532734 Godawari Pow A1 1.00 186.00 188.95 191.15 180.35 181.15 -2.61 169424 312.22 2481 13.57 244.60 128.80
500163 Godfrey Phil A1 2.00 5992.45 6079.55 6083.45 5825.00 5848.55 -2.40 5175 306.76 1419 33.66 8480.00 2004.95
540743 Godrej Agrov A1 10.00 726.70 712.15 718.85 706.00 714.55 -1.67 6890 49.16 664 34.65 877.85 475.70
532424 Godrej Cons. A1 1.00 1185.90 1182.35 1195.40 1170.00 1178.25 -0.65 12560 148.46 1787 -325.48 1541.30 996.15
500164 Godrej Inds. A1 1.00 1027.35 1020.20 1020.25 996.15 1000.85 -2.58 8378 83.94 586 83.27 1313.95 642.40
533150 Godrej Prop. A1 5.00 2690.15 2826.95 2826.95 2643.70 2701.35 0.42 23026 621.22 2652 54.08 3400.00 1822.95
543538 Goel Food MT 10.00 23.50 24.25 24.25 22.33 22.33 -4.98 44000 9.94 21 -2233.00 78.00 21.28
538787 Goenka Busin XT 10.00 11.93 11.93 12.52 11.34 12.31 3.19 102567 12.09 507 6.92 14.92 5.60
533189 Goenka Diamn Z 1.00 1.15 1.10 1.14 1.10 1.10 -4.35 31678 0.35 80 -15.71 1.48 0.74
531600 Gogia Cap.Se X 10.00 75.72 79.50 79.50 79.50 79.50 4.99 305 0.24 8 -2.07 161.00 48.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532957 Gokak Textil X 10.00 165.45 165.45 173.70 165.45 173.70 4.99 3543 6.13 65 -5.38 276.00 88.38
532630 Gokaldas Exp A1 5.00 871.80 874.20 909.90 871.80 897.05 2.90 5988 53.47 545 49.29 1123.75 683.45
539725 Gokul Agro R B 2.00 308.40 316.35 316.35 291.75 296.70 -3.79 42398 126.56 1531 21.64 342.10 96.00
532980 Gokul Refoil T 2.00 56.16 54.01 55.91 53.50 54.16 -3.56 13152 7.14 115 46.29 71.00 34.00
590095 Gold BeES E 1.00 63.71 64.03 64.65 64.03 64.59 1.38 570070 366.91 4091 -- 67.88 51.61
540062 Gold Crest E XT 10.00 345.60 352.50 352.50 352.50 352.50 2.00 16 0.06 2 927.63 352.50 69.50
538542 Goldcoin Hea XT 10.00 11.47 11.47 11.47 11.25 11.25 -1.92 1413 0.16 9 -11.60 13.55 5.80
500151 Golden Tobac Z 10.00 40.00 40.00 40.94 38.22 38.70 -3.25 1110 0.44 44 9.85 60.90 36.00
526729 Goldiam Int. B 2.00 314.00 312.15 326.40 309.00 322.90 2.83 44704 142.33 1816 36.49 404.80 144.90
531360 Golecha Glob X 10.00 29.98 30.73 32.00 29.75 31.00 3.40 1139 0.35 35 8.78 41.70 13.30
513309 Golkonda Alu X 10.00 14.26 13.53 14.49 13.53 13.88 -2.66 11048 1.54 76 17.79 21.90 12.55
523676 Golkunda Dia XT 10.00 191.20 189.95 192.95 181.70 181.80 -4.92 3259 6.04 136 10.42 303.90 100.40
530655 Goodluck (I) B 2.00 925.35 966.95 971.90 919.85 962.75 4.04 6650 62.71 513 20.30 1345.00 720.00
500166 Goodricke X 10.00 293.15 291.00 294.00 282.00 289.30 -1.31 25148 72.32 299 -22.24 357.40 159.00
500168 Goodyear (I) B 10.00 1011.20 1019.00 1019.00 1000.00 1005.00 -0.61 4575 45.88 474 39.69 1440.00 1000.00
531913 Gopal Iron & X 10.00 7.61 7.77 7.80 7.17 7.54 -0.92 12969 0.98 120 -377.00 9.39 6.10
544140 Gopal Snacks B 1.00 434.00 440.00 440.00 421.70 435.25 0.29 10173 43.56 478 55.80 519.95 300.95
531608 Gorani Inds. X 10.00 106.95 108.00 108.00 101.15 104.90 -1.92 977 1.04 13 77.13 159.70 86.83
531111 Gothi Plasco P 10.00 37.40 36.40 37.00 36.30 36.30 -2.94 1100 0.40 11 28.36 53.90 28.70
506134 Gourmet Gate XT 1.00 21.72 21.29 21.50 21.29 21.29 -1.98 13242 2.84 27 -709.67 56.90 16.82
541152 Goyal Alumin B 1.00 9.87 9.93 10.23 9.53 9.68 -1.93 29487 2.86 424 53.78 12.30 8.10
530663 Goyal Asso. X 1.00 1.58 1.60 1.60 1.50 1.53 -3.16 249261 3.86 409 10.93 2.65 1.50
532543 GP Petro. B 5.00 63.70 65.31 65.31 60.62 61.40 -3.61 37470 23.23 312 12.71 93.45 48.11
544131 GPT Health B 10.00 161.10 164.85 168.90 157.65 166.95 3.63 3279 5.35 247 32.86 219.70 129.00
533761 GPT Infraprj B 10.00 133.55 132.50 134.20 126.15 133.35 -0.15 36980 48.05 1499 25.69 207.00 65.75
543317 GR InfraPro. A1 5.00 1555.40 1520.05 1552.50 1520.05 1534.80 -1.32 347 5.33 80 12.96 1859.95 1025.00
504369 Grandma Trad XT 1.00 0.90 0.90 0.90 0.89 0.89 -1.11 61310 0.55 49 -8.90 3.60 0.80
532482 Granules (I) A1 1.00 551.60 540.05 561.05 540.05 545.45 -1.11 26425 145.07 1431 27.14 724.55 359.85
509488 Graphite Ind A1 2.00 474.00 474.90 474.90 459.95 462.60 -2.41 29212 135.70 1793 19.40 709.45 459.95
500300 Grasim Inds. A1 2.00 2503.60 2499.95 2554.10 2480.70 2534.45 1.23 10052 254.90 1586 37.23 2875.45 1938.85
526751 Gratex Inds. X 10.00 23.04 23.04 23.04 23.04 23.04 0.00 1 0.00 1 115.20 25.99 13.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505710 Grauer & Wei B 1.00 102.30 101.50 102.95 99.50 102.20 -0.10 253034 256.73 1916 28.95 120.00 58.32
509546 Graviss Hosp X 2.00 44.24 45.50 45.50 43.31 43.64 -1.36 4427 1.98 66 23.21 64.70 35.11
533282 Gravita A1 2.00 2090.55 2102.05 2120.35 2020.20 2034.05 -2.70 25070 518.01 2947 52.29 2699.85 730.95
501455 Greaves Cott A1 2.00 174.50 173.05 175.65 168.05 169.65 -2.78 159679 272.06 1202 53.18 199.35 112.50
531737 Greencrest F X 1.00 0.91 0.92 0.92 0.90 0.91 0.00 570059 5.18 1158 -45.50 1.32 0.73
538979 Greenlam Ind A1 1.00 511.85 505.65 519.95 505.65 512.50 0.13 1889 9.71 273 53.95 661.65 431.05
542857 Greenpanel I A1 1.00 335.70 330.05 337.00 325.45 326.05 -2.87 2984 9.81 297 28.01 449.80 272.00
526797 Greenply Ind B 1.00 325.35 331.90 331.90 315.00 315.55 -3.01 6683 21.24 462 36.86 411.85 194.90
506076 Grind Norton A1 5.00 2098.20 2082.00 2082.00 2017.95 2029.15 -3.29 1122 22.92 332 60.05 2959.45 1850.05
531449 GRM Overseas B 2.00 200.25 204.30 204.30 196.40 197.70 -1.27 4193 8.34 130 18.56 288.60 114.15
532315 Groarc Inds. X 10.00 11.69 11.11 11.46 11.11 11.11 -4.96 1623 0.18 25 33.67 16.23 8.40
539522 Grovy XT 10.00 71.23 69.81 69.81 69.81 69.81 -1.99 211 0.15 20 -6981.00 98.20 22.55
539222 Growington T 1.00 4.10 4.02 4.02 4.02 4.02 -1.95 51274 2.06 297 57.43 23.60 3.85
509152 GRP T 10.00 3150.00 3101.00 3200.00 3040.00 3179.60 0.94 129 4.09 29 74.13 4840.00 1036.50
513059 GS Auto Int X 5.00 36.98 37.74 37.74 36.32 37.23 0.68 6942 2.59 57 43.80 54.80 21.56
538057 GS CPSE ET G A1 10.00 88.47 88.47 88.47 86.85 87.84 -0.71 373661 326.74 3478 -- 106.38 56.85
511543 GSB Finance X 10.00 19.13 20.08 20.08 19.51 20.08 4.97 5243 1.05 67 50.20 23.68 10.70
500690 GSFC A1 2.00 193.65 191.85 192.60 189.10 190.60 -1.58 65169 124.44 1039 14.37 322.45 179.15
530469 GSL Secur. X 10.00 17.05 16.50 17.90 16.50 17.90 4.99 772 0.13 14 17.05 29.87 6.70
532951 GSS Infotech B 10.00 62.76 65.27 65.27 60.96 62.19 -0.91 3276 2.03 120 10.67 203.90 60.96
500160 GTL B 10.00 12.05 12.29 12.29 11.75 11.79 -2.16 50960 6.07 329 0.23 19.70 7.60
532775 GTL Infrast. A1 10.00 2.06 2.04 2.09 2.00 2.01 -2.43 10934591 221.20 13901 -3.14 4.35 1.05
500170 GTN Inds. X 10.00 35.29 34.80 35.47 33.67 35.18 -0.31 1540 0.54 44 -14.30 63.00 29.43
532744 GTN Textiles X 10.00 12.25 12.37 12.69 11.14 12.24 -0.08 8668 1.03 56 -1.23 15.80 10.30
540602 GTPL Hathway B 10.00 142.00 142.95 143.00 140.00 140.35 -1.16 4990 7.05 281 24.71 217.65 140.00
539479 GTV Engg. X 10.00 505.65 517.25 523.00 500.00 515.50 1.95 6165 31.22 92 24.56 639.90 377.90
509079 Gufic Bio Sc B 1.00 420.85 400.15 420.00 400.00 407.85 -3.09 4107 16.79 446 48.15 501.10 278.00
540938 Guj. Hy-Spin M 10.00 17.75 18.49 18.63 18.49 18.63 4.96 20000 3.71 2 207.00 18.63 8.50
530001 Guj.Alkalies A1 10.00 757.85 756.05 760.25 740.50 758.30 0.06 1636 12.24 179 -24.86 900.00 645.00
524226 Guj.Amb.Exp. A1 1.00 120.80 120.80 120.80 117.60 119.95 -0.70 95748 114.25 1548 16.28 210.37 117.60
522217 Guj.Apollo I T 10.00 290.70 284.95 291.00 284.95 290.65 -0.02 3044 8.83 21 30.15 415.05 211.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513507 Guj.Contain. P 10.00 165.45 165.45 168.65 165.45 168.65 1.93 2100 3.54 3 11.10 199.50 142.20
514386 Guj.Cotex XT 5.00 12.10 12.05 12.05 11.50 11.50 -4.96 36508 4.23 525 37.10 14.40 3.20
526965 Guj.Craft In X 10.00 108.75 108.70 108.70 108.60 108.60 -0.14 16 0.02 4 22.48 181.00 95.95
511441 Guj.Credit XT 10.00 69.50 70.89 70.89 70.89 70.89 2.00 4922 3.49 23 -354.45 70.89 19.16
507960 Guj.Hotels X 10.00 216.55 216.50 229.90 206.30 224.60 3.72 1876 4.02 44 18.83 261.00 151.15
517300 Guj.Ind.Pow. B 10.00 187.75 187.05 187.05 181.50 183.25 -2.40 20576 37.74 650 12.88 270.00 149.70
517372 Guj.Intrux X 10.00 475.85 485.00 485.00 457.00 462.25 -2.86 845 3.98 83 18.03 647.00 230.00
531341 Guj.Investa X 10.00 15.59 15.59 16.36 15.59 16.36 4.94 919 0.15 13 -30.87 19.39 8.43
500174 Guj.Lease Fi T 10.00 6.97 6.84 6.85 6.84 6.85 -1.72 635 0.04 10 171.25 11.90 3.73
532181 Guj.Mineral A1 2.00 334.75 337.95 337.95 319.05 321.55 -3.94 66388 214.79 1794 16.08 505.00 309.00
506858 Guj.Petrosyn X 10.00 68.00 73.00 73.00 70.00 71.00 4.41 1052 0.75 18 54.20 97.96 44.25
533248 Guj.Pipavav A1 10.00 173.45 172.05 173.30 167.30 168.15 -3.06 99441 168.14 2253 22.15 250.50 134.20
517288 Guj.Poly-Avx XT 10.00 91.75 91.75 96.30 87.65 96.00 4.63 5949 5.56 72 37.65 146.00 57.11
523836 Guj.Raffia B 10.00 41.15 40.13 43.20 40.13 43.00 4.50 994 0.43 27 34.13 64.25 31.62
532702 Guj.St.Petro A1 10.00 324.90 325.00 335.15 323.50 332.00 2.19 16284 53.66 665 12.27 469.60 260.14
532160 Guj.Stat.Fin B 10.00 22.11 22.30 22.97 21.65 21.91 -0.90 13652 3.00 330 -1.59 39.96 10.02
524314 Guj.Terc Lab XT 10.00 82.22 80.58 80.58 80.58 80.58 -1.99 442 0.36 15 -90.54 94.90 25.85
506879 Guj.Themis.B B 1.00 327.95 326.00 326.00 315.00 317.95 -3.05 20357 64.91 724 65.69 390.00 108.20
513337 Guj.Toolroom XT 1.00 12.15 11.91 12.39 11.91 12.39 1.98 3345460 406.26 2053 1.69 45.95 10.75
542812 Gujarat Flur A1 1.00 3892.35 3900.00 3900.00 3760.60 3833.60 -1.51 10958 418.03 1570 102.64 4875.00 2480.00
539336 Gujarat Gas A1 2.00 450.80 450.00 459.75 443.60 453.90 0.69 25371 114.85 1375 24.59 689.45 424.20
506640 Gujchem Dist XT 1.00 319.85 313.45 313.45 303.90 303.90 -4.99 324 0.99 35 389.62 540.60 61.75
538567 Gulf Oil Lub B 2.00 1082.05 1074.00 1078.35 1030.95 1036.40 -4.22 5433 56.99 515 15.19 1510.00 623.00
532457 Gulshan Poly B 1.00 180.85 180.00 181.00 176.10 176.75 -2.27 13925 24.70 540 49.93 262.95 158.05
523277 GV Films X 1.00 0.73 0.73 0.74 0.71 0.72 -1.37 2375841 17.08 1438 -36.00 1.20 0.46
532708 GVK Power T 1.00 5.26 5.34 5.34 5.16 5.16 -1.90 763879 39.86 1014 1.48 17.00 4.71
530141 Gyan Develop XT 10.00 23.05 23.05 23.05 22.59 22.59 -2.00 101 0.02 2 -132.88 33.80 6.74