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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 145.35 143.35 146.00 143.10 145.50 0.10 5259 7.65 112 20.29 192.80 115.90
531196 Gagan Poly. XT 10.00 2.29 2.18 2.18 2.18 2.18 -4.80 200 0.00 1 -6.61 4.72 2.06
532155 GAIL (I) A1 10.00 323.15 323.90 328.45 321.00 327.30 1.28 71340 232.49 889 13.41 398.80 296.00
539228 Gala Global B 5.00 52.00 52.00 57.00 52.00 55.25 6.25 10002 5.47 106 85.00 189.05 32.10
526073 Galaxy Bear. P 10.00 102.20 106.00 106.00 105.00 105.50 3.23 300 0.32 3 6.57 141.00 41.15
506186 Galaxy Enter XT 10.00 33.70 35.35 35.35 35.35 35.35 4.90 3259 1.15 8 -4.97 35.70 16.50
540935 Galaxy Surf. B 10.00 1174.70 1174.75 1174.95 1143.00 1164.05 -0.91 200 2.32 67 23.80 1742.80 1121.00
533265 Gallant Ispt B 1.00 39.80 39.85 41.80 38.60 39.70 -0.25 25518 10.24 129 10.76 50.65 23.15
532726 Gallantt Met B 10.00 54.65 54.90 56.25 54.90 55.40 1.37 1031 0.57 9 5.36 66.00 35.05
532959 Gammon Infra B 2.00 0.68 0.67 0.70 0.65 0.67 -1.47 565004 3.86 159 -2.09 4.00 0.55
513108 Gandhi Sp.Tu B 5.00 372.85 362.10 365.10 362.10 365.10 -2.08 2 0.01 2 13.51 429.95 340.00
500153 Ganesh Benzo X 1.00 52.40 52.40 53.10 52.00 52.10 -0.57 14138 7.42 111 3.25 96.80 49.80
526367 Ganesh Hsg. B 10.00 66.85 66.15 66.95 64.10 64.40 -3.66 8893 5.85 70 6.23 169.90 52.40
514167 Ganesha Ecos B 10.00 288.00 290.00 290.00 289.00 289.00 0.35 250 0.72 3 14.63 425.00 242.00
521176 Gangotri Tex Z 5.00 1.81 1.72 1.72 1.72 1.72 -4.97 4400 0.08 4 4.53 5.83 1.00
542011 Garden R.Shp B 10.00 92.35 92.00 93.70 91.20 92.00 -0.38 1012 0.93 26 12.14 109.50 77.00
500155 Garden Silk B 10.00 23.55 23.35 24.70 22.65 24.40 3.61 16866 4.03 146 -1.47 45.35 18.00
526727 Garnet Const X 10.00 12.99 13.70 14.20 13.70 13.98 7.62 1000 0.14 5 30.39 39.50 11.20
512493 Garnet Intl. X 10.00 55.45 62.00 66.45 55.55 59.00 6.40 2966 1.77 43 -4.83 665.66 38.25
500655 Garware Poly X 10.00 269.40 269.00 272.00 266.10 269.25 -0.06 4349 11.69 75 10.19 290.00 134.30
509557 Garware Tech B 10.00 1181.90 1170.00 1170.00 1165.05 1165.05 -1.43 47 0.55 18 22.12 1358.60 880.00
532622 Gateway Dist A1 10.00 112.45 112.00 112.20 109.50 110.35 -1.87 6991 7.75 125 12.01 242.05 109.50
532345 Gati B 2.00 78.55 79.00 81.40 78.40 79.00 0.57 80705 64.20 776 183.72 141.50 66.65
540613 Gautam Exim M 10.00 50.95 51.40 51.40 51.40 51.40 0.88 3000 1.54 1 20.32 57.80 42.10
524564 Gayatri Bio XT 10.00 2.69 2.69 2.69 2.69 2.69 0.00 300 0.01 1 -3.36 11.42 2.47
541546 Gayatri High B 2.00 1.12 1.10 1.12 1.07 1.09 -2.68 2424 0.03 7 -0.23 10.90 0.77
532767 Gayatri Proj B 2.00 176.70 176.50 181.60 174.20 174.85 -1.05 7011 12.42 137 17.23 227.50 151.50
532183 Gayatri Suga X 10.00 2.88 2.80 2.90 2.79 2.90 0.69 281 0.01 4 1.18 15.00 2.67
539009 GBL Inds. X 10.00 88.05 88.10 89.05 88.05 89.00 1.08 270079 239.33 1159 59.33 89.90 19.05
532309 GE Power Ind B 10.00 820.20 813.55 822.85 813.55 819.50 -0.09 104 0.85 18 322.64 1048.00 666.00
500620 GE Shipping A1 10.00 306.75 307.60 316.00 307.60 310.55 1.24 1751 5.50 146 -5.94 463.45 266.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522275 GE T&D India A1 2.00 317.65 317.25 317.25 305.35 307.35 -3.24 2141 6.62 154 33.77 442.45 219.00
504028 GEE X 2.00 30.35 28.30 30.00 28.30 29.30 -3.46 1622 0.48 15 15.26 56.90 25.20
532764 GeeCee Vent. B 10.00 125.25 119.10 121.75 119.10 120.30 -3.95 701 0.85 23 7.44 182.00 101.00
541999 Genera Agri XT 10.00 6.24 5.93 5.93 5.93 5.93 -4.97 3500 0.21 4 53.91 14.50 4.55
539407 Generic Engg X 5.00 143.50 143.50 148.00 142.50 144.00 0.35 11071 16.02 38 41.14 194.40 87.50
531592 Generic Phar XT 10.00 118.00 117.50 117.50 117.50 117.50 -0.42 2 0.00 1 27.71 135.90 35.20
506109 Genesys Intl B 5.00 134.60 133.80 136.00 133.05 134.55 -0.04 51 0.07 6 15.20 320.00 122.70
531739 Gennex Lab X 1.00 3.57 3.50 3.61 3.48 3.54 -0.84 44338 1.57 68 44.25 5.60 2.71
538961 Genus Paper B 1.00 9.35 9.40 9.56 9.36 9.49 1.50 60702 5.74 63 16.36 16.70 8.50
530343 Genus Power B 1.00 31.05 31.30 33.00 29.90 30.70 -1.13 114025 35.56 430 14.35 83.50 23.00
532425 Genus Prime X 2.00 2.99 3.13 3.13 3.13 3.13 4.68 180 0.01 1 -156.50 5.50 2.66
532285 Geojit Finl. B 1.00 43.30 43.80 44.35 42.00 42.85 -1.04 11168 4.82 161 21.53 120.50 37.90
505250 GG Dandekar X 1.00 63.50 61.55 66.60 60.35 62.55 -1.50 3166 1.92 25 -7.43 93.00 58.50
540614 GG Engineer. M 10.00 59.20 61.00 62.90 60.00 60.00 1.35 15000 9.12 5 600.00 69.80 36.75
500171 GHCL A1 10.00 258.15 258.00 268.90 256.95 265.25 2.75 93630 247.31 2023 8.87 357.50 189.50
511676 GIC Housing A1 10.00 264.55 263.00 263.80 254.15 256.20 -3.16 2600 6.75 132 6.98 460.05 213.35
540755 GIC India A1 5.00 255.05 251.00 253.30 249.15 251.70 -1.31 3926 9.85 230 14.06 396.90 248.50
538788 Gilada Fin. X 10.00 20.65 20.00 20.00 20.00 20.00 -3.15 10 0.00 1 9.13 47.95 20.00
507815 Gillette (I) A1 10.00 6492.95 6537.70 6537.70 6490.60 6525.65 0.50 32 2.09 20 92.44 7100.00 6200.00
531744 Gini Silk Mi X 10.00 74.95 72.00 77.95 71.50 72.00 -3.94 2249 1.68 9 23.53 278.90 71.50
590025 Ginni Filam. B 10.00 17.05 17.05 17.10 16.60 16.85 -1.17 2787 0.47 36 15.04 40.15 14.65
532715 Gitanjali Gm Z 10.00 1.13 1.16 1.18 1.16 1.18 4.42 41483 0.49 45 0.07 69.90 0.93
531758 GK Consult. X 10.00 7.12 7.12 7.12 7.12 7.12 0.00 5 0.00 1 -12.71 7.88 5.96
533212 GKB Ophthalm X 10.00 123.50 117.80 128.95 117.40 117.85 -4.57 361 0.42 25 -16.58 209.20 96.00
500676 GlaxoSmith.C A1 10.00 7254.60 7229.40 7310.00 7217.00 7232.00 -0.31 387 28.08 164 35.73 7934.85 5725.00
500660 GlaxoSmith.P A1 10.00 1417.50 1417.50 1422.20 1391.35 1398.80 -1.32 2286 32.07 342 61.62 1812.00 1020.00
532296 Glenmark Pha A1 1.00 640.85 640.85 654.45 636.25 646.70 0.91 30553 198.12 956 20.20 711.55 483.60
513528 Glittek Gran X 5.00 1.78 1.75 1.79 1.75 1.79 0.56 5555 0.10 2 35.80 4.15 1.70
501848 Glob.Offshr. B 10.00 13.50 12.86 13.24 12.86 12.95 -4.07 648 0.08 12 -0.26 38.25 10.25
533104 Glob.Spirits B 10.00 147.90 144.30 152.05 144.25 151.00 2.10 5621 8.43 149 33.48 215.00 107.75
531463 Global Infra X 10.00 4.63 4.54 4.54 4.54 4.54 -1.94 710 0.03 6 -6.88 120.65 4.54
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532773 Global Vec.H B 10.00 61.80 64.35 64.35 60.65 60.70 -1.78 530 0.32 7 -10.27 173.65 54.65
507488 GM Breweries B 10.00 545.95 546.05 555.30 540.55 548.65 0.49 3321 18.27 366 12.08 966.00 495.00
505255 GMM Pfaudler B 2.00 1154.15 1155.00 1155.55 1119.65 1136.20 -1.56 1074 12.20 66 47.82 1289.00 636.10
532754 GMR Infrast. A1 1.00 16.25 16.20 16.30 15.90 16.00 -1.54 581370 93.53 443 -9.41 24.25 14.55
540124 GNA Axles B 10.00 353.05 353.00 359.25 353.00 355.15 0.59 2267 8.08 109 11.80 577.50 307.00
500670 GNFC A1 10.00 366.00 364.10 364.25 351.50 353.50 -3.42 79425 283.44 1854 5.29 541.45 315.55
513536 GNRL X 10.00 13.90 14.50 14.50 14.00 14.30 2.88 68 0.01 4 40.86 35.00 12.90
509567 Goa Carbon B 10.00 502.55 519.80 522.00 498.80 502.10 -0.09 15341 77.82 759 35.04 1078.60 399.80
506480 GOCL Corp B 2.00 273.40 273.80 273.80 266.85 269.75 -1.34 99 0.27 8 39.09 678.10 261.25
530317 Godavari Drg X 10.00 22.50 22.55 23.35 21.05 21.40 -4.89 2079 0.45 34 15.40 41.50 20.00
532734 Godawari Pow B 10.00 244.10 242.85 245.35 228.10 229.55 -5.96 17714 41.77 354 2.72 623.00 228.10
500163 Godfrey Phil A1 2.00 951.85 958.00 967.35 946.60 956.60 0.50 11848 113.11 492 21.42 1000.00 640.45
540743 Godrej Agrov A1 10.00 501.50 501.65 506.00 499.35 502.20 0.14 4995 25.11 486 37.96 736.80 473.30
532424 Godrej Cons. A1 1.00 787.10 792.25 804.05 779.95 784.05 -0.39 201642 1610.83 1530 39.48 979.33 628.15
500164 Godrej Inds. A1 1.00 525.25 524.20 528.70 522.05 524.60 -0.12 6684 35.08 231 39.41 656.90 434.10
533150 Godrej Prop. A1 5.00 748.35 748.00 748.00 733.00 740.15 -1.10 11345 84.06 537 137.83 917.00 462.00
538787 Goenka Busin X 10.00 1.13 1.11 1.14 1.11 1.11 -1.77 6022 0.07 13 -0.13 77.80 1.11
533189 Goenka Diamn Z 1.00 0.35 0.36 0.36 0.36 0.36 2.86 52900 0.19 4 -7.20 0.76 0.26
532957 Gokak Textil X 10.00 20.55 21.55 21.55 20.50 20.50 -0.24 10247 2.10 3 -0.41 63.00 20.25
532630 Gokaldas Exp B 5.00 74.75 75.00 75.45 74.70 74.90 0.20 312 0.23 7 -64.02 126.00 65.55
539725 Gokul Agro R T 2.00 15.45 15.75 15.95 14.75 15.85 2.59 13613 2.11 52 -105.67 28.50 10.26
532980 Gokul Refoil T 2.00 15.39 15.87 16.00 15.00 15.85 2.99 9724 1.54 24 10.57 21.50 7.66
590095 Gold BeES E 100.00 2865.56 2861.02 2869.00 2855.55 2861.19 -0.15 1368 39.19 63 -- 2900.00 2605.50
505576 Goldcrest Co X 10.00 50.15 51.00 52.65 51.00 52.65 4.99 142 0.07 9 6.44 77.00 44.20
500151 Golden Tobac T 10.00 60.65 57.65 57.65 57.65 57.65 -4.95 15 0.01 3 -46.87 72.15 24.00
526729 Goldiam Int. B 10.00 85.15 90.10 94.80 88.15 89.75 5.40 27249 24.73 428 6.09 94.80 50.60
531439 Goldstn.Tech B 10.00 15.35 15.75 15.95 15.05 15.20 -0.98 18961 2.93 42 19.24 29.95 10.00
530655 Goodluck (I) B 2.00 71.55 71.55 72.65 71.55 72.10 0.77 4123 2.97 46 7.85 137.65 58.60
500166 Goodricke X 10.00 273.45 272.50 275.00 270.10 270.40 -1.12 4248 11.56 78 39.82 484.00 245.05
500168 Goodyear (I) B 10.00 904.40 955.00 955.00 898.30 900.60 -0.42 3396 30.73 238 18.37 1298.70 892.00
526717 Gopala Poly. X 10.00 75.50 77.80 77.80 75.25 76.50 1.32 10126 7.69 66 7.95 178.00 55.15
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531111 Gothi Plasco P 10.00 13.70 14.38 14.38 14.38 14.38 4.96 1600 0.23 7 5.71 17.30 8.11
509148 Govind Rubb. XT 10.00 7.06 7.05 7.41 6.72 7.00 -0.85 36191 2.49 36 -0.29 23.25 5.75
530709 Gowra Leasng XT 10.00 15.50 14.80 14.80 14.75 14.75 -4.84 1700 0.25 6 6.15 27.00 14.50
532543 GP Petro. B 5.00 63.25 63.10 63.10 62.00 62.40 -1.34 79 0.05 7 20.06 96.80 60.05
533761 GPT Infraprj B 10.00 55.00 57.65 57.65 54.00 54.00 -1.82 256 0.14 3 8.18 222.90 49.70
590126 Gradiente In XT 10.00 0.32 0.33 0.33 0.33 0.33 3.13 10124 0.03 1 33.00 1.41 0.28
532482 Granules (I) A1 1.00 87.85 88.00 88.90 87.35 87.85 0.00 16939 14.93 149 13.33 141.55 71.75
509488 Graphite Ind A1 2.00 700.00 701.00 721.45 681.00 684.05 -2.28 233811 1628.32 8711 4.50 1126.40 597.00
500300 Grasim Inds. A1 2.00 824.00 825.00 825.90 810.15 815.80 -1.00 21293 174.36 577 57.49 1241.80 756.00
505710 Grauer & Wei B 1.00 49.95 50.00 50.00 49.00 49.35 -1.20 65673 32.54 225 18.28 75.90 41.80
533282 Gravita B 2.00 68.90 69.55 69.65 68.90 69.40 0.73 669 0.46 18 13.00 205.00 57.90
532015 Gravity (I) X 10.00 2.76 2.87 2.87 2.65 2.79 1.09 7450 0.20 13 -4.65 5.67 2.05
501455 Greaves Cott A1 2.00 122.00 122.15 123.10 121.55 121.85 -0.12 6434 7.86 104 14.77 165.00 111.10
531737 Greencrest F X 1.00 3.37 3.31 3.31 3.31 3.31 -1.78 2908 0.10 6 -165.50 34.35 3.31
526797 Greenply Ind B 1.00 139.50 138.00 140.00 137.50 139.25 -0.18 523 0.73 38 15.99 388.50 110.00
508918 Greycells Ed X 10.00 36.00 37.00 37.00 37.00 37.00 2.78 25 0.01 1 -17.87 42.00 26.75
506076 Grind Norton B 5.00 563.15 564.35 579.00 564.35 575.25 2.15 1921 11.01 114 38.00 589.85 471.80
531449 GRM Overseas X 10.00 232.00 232.00 232.00 231.25 231.30 -0.30 220 0.51 4 6.98 320.00 201.70
509152 GRP B 10.00 1010.05 1020.00 1020.00 990.90 992.40 -1.75 51 0.52 9 45.67 1600.00 968.00
511288 Gruh Finance A1 2.00 233.20 233.50 233.50 225.80 226.95 -2.68 74211 169.95 1613 38.40 381.95 225.80
513059 GS Auto Int X 5.00 7.01 7.00 7.00 6.91 6.91 -1.43 6951 0.49 16 -4.21 17.20 6.85
538057 GS CPSE ET G B 10.00 24.00 23.99 24.00 23.75 23.75 -1.04 67208 16.02 122 -- 31.48 20.25
511543 GSB Finance X 10.00 8.55 8.55 8.55 8.55 8.55 0.00 10 0.00 1 -42.75 14.12 6.57
500690 GSFC A1 2.00 107.95 107.95 109.50 107.60 108.15 0.19 83810 90.80 541 6.62 158.00 85.60
532951 GSS Infotech B 10.00 128.05 128.50 129.20 121.00 121.55 -5.08 23394 28.89 225 14.38 141.05 30.00
500160 GTL T 10.00 7.10 6.92 7.00 6.75 6.87 -3.24 31228 2.14 54 -0.05 15.50 5.00
532775 GTL Infrast. T 10.00 1.34 1.40 1.40 1.40 1.40 4.48 63380 0.89 41 -0.74 6.39 0.76
500170 GTN Inds. B 10.00 9.20 8.75 8.75 8.75 8.75 -4.89 114 0.01 2 -2.13 24.45 8.40
532744 GTN Textiles T 10.00 9.23 9.15 9.15 9.15 9.15 -0.87 114 0.01 2 -1.20 23.80 8.90
540602 GTPL Hathway B 10.00 83.10 82.20 82.85 82.00 82.85 -0.30 1815 1.49 23 15.20 187.20 60.35
539479 GTV Engg. X 10.00 27.00 25.65 25.65 25.65 25.65 -5.00 280 0.07 3 13.09 40.80 21.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509079 Gufic Bio Sc B 1.00 90.60 91.00 91.20 88.55 89.00 -1.77 1919 1.73 55 36.93 164.35 83.70
540938 Guj. Hy-Spin M 10.00 5.28 5.03 5.65 5.01 5.01 -5.11 90000 4.69 7 55.67 12.00 4.41
530001 Guj.Alkalies A1 10.00 523.60 522.10 524.80 519.65 521.10 -0.48 1447 7.56 100 5.54 899.00 433.75
524226 Guj.Amb.Exp. B 2.00 217.45 216.50 221.00 214.95 218.85 0.64 3141 6.84 129 10.99 309.85 172.00
522217 Guj.Apollo I B 10.00 160.00 161.00 161.00 161.00 161.00 0.63 10 0.02 2 95.27 243.00 139.75
523768 Guj.Borosil X 5.00 96.90 99.20 99.50 96.20 98.55 1.70 159765 155.85 287 48.31 142.40 89.20
514386 Guj.Cotex X 10.00 2.00 2.00 2.00 2.00 2.00 0.00 5000 0.10 1 18.18 3.54 2.00
526965 Guj.Craft In XT 10.00 40.30 38.30 38.30 38.30 38.30 -4.96 96 0.04 7 10.08 61.35 31.60
500173 Guj.Fluoroch A1 1.00 929.40 944.00 944.00 875.40 883.55 -4.93 7903 70.64 683 13.64 974.70 722.40
507960 Guj.Hotels X 10.00 110.00 109.00 109.00 109.00 109.00 -0.91 894 0.97 1 11.53 138.00 105.05
517300 Guj.Ind.Pow. B 10.00 76.55 78.05 78.05 76.95 77.00 0.59 1268 0.98 21 17.19 129.10 68.00
517372 Guj.Intrux X 10.00 97.05 81.50 96.95 81.50 92.05 -5.15 20 0.02 5 6.93 164.70 80.20
532181 Guj.Mineral A1 2.00 85.05 85.35 85.50 82.25 84.10 -1.12 12283 10.38 203 18.69 157.15 81.35
533248 Guj.Pipavav A1 10.00 92.35 93.00 93.00 89.20 89.65 -2.92 31381 28.43 451 21.55 159.80 89.00
517288 Guj.Poly-Avx X 10.00 36.05 37.65 37.85 35.70 37.80 4.85 7194 2.67 73 7.96 47.65 12.16
518029 Guj.Sidh.Cem B 10.00 23.95 23.70 24.15 23.20 24.00 0.21 7601 1.80 36 8.30 37.65 21.40
532702 Guj.St.Petro A1 10.00 181.65 183.00 183.05 174.50 177.15 -2.48 11804 20.94 383 12.38 214.75 156.95
532160 Guj.Stat.Fin XT 10.00 1.62 1.54 1.70 1.54 1.70 4.94 1200 0.02 5 -0.13 3.71 1.49
506879 Guj.Themis.B X 5.00 35.35 34.20 35.95 31.30 33.10 -6.36 4946 1.64 43 10.28 56.55 28.50
539336 Gujarat Gas A1 2.00 135.95 136.00 136.00 132.05 132.60 -2.46 23767 31.70 369 31.65 182.73 119.77
538567 Gulf Oil Lub B 2.00 888.75 884.55 884.55 865.10 872.35 -1.85 381 3.35 65 26.44 1095.00 618.00
532457 Gulshan Poly B 1.00 66.95 69.50 69.50 66.55 66.95 0.00 1122 0.76 31 13.23 91.00 48.10
523277 GV Films X 1.00 0.61 0.61 0.61 0.57 0.58 -4.92 114306 0.67 33 -2.32 0.97 0.50
532708 GVK Power B 1.00 7.33 7.30 7.34 6.99 7.06 -3.68 380429 27.00 440 -1.19 23.95 6.58
533275 Gyscoal Allo B 1.00 6.20 6.00 6.49 6.00 6.39 3.06 1069 0.06 4 -4.73 10.80 5.60