BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
505714 |
Gabriel (I) |
A1 |
1.00 |
113.25 |
114.40 |
119.80 |
112.05 |
119.25 |
5.30 |
75513 |
88.35 |
2236 |
19.14 |
168.00 |
102.45 |
|
524624 |
Gagan Gases |
X |
10.00 |
9.40 |
10.29 |
10.29 |
8.55 |
9.50 |
1.06 |
1239 |
0.12 |
12 |
32.76 |
24.15 |
8.55 |
|
532155 |
GAIL (I) |
A1 |
10.00 |
151.00 |
152.75 |
152.75 |
142.25 |
142.80 |
-5.43 |
498915 |
734.03 |
5503 |
5.62 |
173.45 |
125.20 |
|
539228 |
Gala Global |
B |
5.00 |
35.40 |
36.20 |
37.00 |
34.00 |
36.00 |
1.69 |
3175 |
1.16 |
14 |
225.00 |
41.90 |
25.60 |
|
542802 |
GalacticoCor |
T |
10.00 |
205.50 |
215.75 |
215.75 |
215.70 |
215.75 |
4.99 |
1924 |
4.15 |
25 |
213.61 |
215.75 |
30.00 |
|
504697 |
Galada Pow T |
Z |
10.00 |
1.88 |
1.88 |
1.88 |
1.79 |
1.88 |
0.00 |
859 |
0.02 |
11 |
-0.58 |
7.57 |
1.12 |
|
526073 |
Galaxy Bear. |
XT |
10.00 |
518.85 |
537.70 |
537.70 |
500.00 |
522.55 |
0.71 |
1181 |
6.10 |
67 |
12.50 |
537.70 |
196.10 |
|
506186 |
Galaxy Cloud |
X |
10.00 |
16.15 |
16.15 |
16.85 |
15.35 |
15.55 |
-3.72 |
2318 |
0.37 |
28 |
67.61 |
37.00 |
12.00 |
|
540935 |
Galaxy Surf. |
A1 |
10.00 |
2779.45 |
2776.20 |
2977.55 |
2776.20 |
2889.00 |
3.94 |
942 |
26.93 |
562 |
38.97 |
3600.00 |
2560.60 |
|
533265 |
Gallant Ispt |
B |
1.00 |
60.05 |
61.70 |
70.85 |
61.70 |
66.80 |
11.24 |
27243 |
18.44 |
850 |
15.39 |
75.90 |
45.00 |
|
532726 |
Gallantt Met |
B |
10.00 |
66.55 |
69.20 |
75.70 |
69.05 |
70.50 |
5.94 |
23373 |
16.96 |
583 |
6.14 |
88.00 |
53.95 |
|
531902 |
Gallops Ent. |
XT |
10.00 |
57.50 |
54.65 |
54.65 |
54.65 |
54.65 |
-4.96 |
48 |
0.03 |
6 |
303.61 |
78.10 |
3.80 |
|
513108 |
Gandhi Sp.Tu |
B |
5.00 |
355.65 |
363.95 |
374.95 |
357.20 |
370.80 |
4.26 |
228 |
0.85 |
29 |
10.50 |
557.85 |
302.25 |
|
500153 |
Ganesh Benzo |
B |
1.00 |
120.30 |
118.10 |
127.00 |
116.10 |
123.20 |
2.41 |
31820 |
38.77 |
1128 |
69.21 |
139.50 |
65.55 |
|
541703 |
Ganesh Films |
M |
10.00 |
21.43 |
22.50 |
22.50 |
22.18 |
22.19 |
3.55 |
11200 |
2.49 |
7 |
739.67 |
22.50 |
6.30 |
|
504397 |
Ganesh Hold |
XT |
10.00 |
31.90 |
32.55 |
32.55 |
30.40 |
32.50 |
1.88 |
453 |
0.15 |
18 |
44.52 |
91.50 |
15.43 |
|
526367 |
Ganesh Hsg. |
B |
10.00 |
256.35 |
269.95 |
270.45 |
261.65 |
261.95 |
2.18 |
1222 |
3.23 |
152 |
30.93 |
313.60 |
58.50 |
|
514167 |
Ganesha Ecos |
B |
10.00 |
631.20 |
637.70 |
649.40 |
623.45 |
626.10 |
-0.81 |
654 |
4.15 |
341 |
22.05 |
788.00 |
460.00 |
|
531813 |
Ganga Papers |
XT |
10.00 |
56.90 |
59.70 |
59.70 |
59.70 |
59.70 |
4.92 |
100 |
0.06 |
2 |
10.85 |
116.35 |
34.00 |
|
540647 |
Ganges Sec |
B |
10.00 |
117.75 |
118.35 |
119.35 |
118.35 |
119.35 |
1.36 |
35 |
0.04 |
5 |
14.94 |
153.25 |
63.30 |
|
539492 |
Garbi Finves |
XT |
10.00 |
39.30 |
41.25 |
41.25 |
41.25 |
41.25 |
4.96 |
1 |
0.00 |
1 |
2.62 |
41.25 |
22.05 |
|
542011 |
Garden R.Shp |
A1 |
10.00 |
257.25 |
261.50 |
269.75 |
261.50 |
265.65 |
3.27 |
35552 |
94.77 |
1433 |
16.05 |
332.85 |
178.00 |
|
530615 |
Garg Furnace |
XT |
10.00 |
31.80 |
31.80 |
31.80 |
31.50 |
31.50 |
-0.94 |
121 |
0.04 |
3 |
-8.25 |
56.65 |
15.35 |
|
539216 |
Garment Mant |
B |
1.00 |
5.90 |
6.20 |
6.20 |
5.60 |
5.75 |
-2.54 |
119674 |
6.98 |
307 |
7.28 |
22.70 |
5.50 |
|
526727 |
Garnet Const |
X |
10.00 |
22.90 |
23.70 |
26.35 |
22.60 |
24.60 |
7.42 |
5252 |
1.31 |
55 |
66.49 |
35.50 |
20.00 |
|
512493 |
Garnet Intl. |
XT |
10.00 |
49.10 |
50.00 |
50.00 |
46.65 |
46.65 |
-4.99 |
3863 |
1.81 |
24 |
-40.22 |
126.85 |
15.35 |
|
500655 |
Garware Hi-T |
A1 |
10.00 |
673.85 |
685.40 |
696.00 |
675.05 |
682.10 |
1.22 |
1954 |
13.35 |
260 |
9.51 |
1225.15 |
585.00 |
|
509563 |
Garware Marn |
X |
10.00 |
10.45 |
10.59 |
10.85 |
10.46 |
10.46 |
0.10 |
348 |
0.04 |
5 |
523.00 |
19.48 |
4.70 |
|
514400 |
Garware Synt |
X |
10.00 |
14.95 |
14.00 |
14.00 |
14.00 |
14.00 |
-6.35 |
3910 |
0.55 |
15 |
12.50 |
22.80 |
9.51 |
|
509557 |
Garware Tech |
A1 |
10.00 |
2870.45 |
2896.40 |
2900.40 |
2802.85 |
2876.10 |
0.20 |
598 |
17.12 |
250 |
38.19 |
4033.40 |
2611.20 |
|
543489 |
Gateway Dist |
B |
10.00 |
75.95 |
76.45 |
76.45 |
74.15 |
74.90 |
-1.38 |
31212 |
23.40 |
716 |
31.74 |
86.90 |
64.70 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532345 |
Gati |
A1 |
2.00 |
139.80 |
143.00 |
143.00 |
132.90 |
133.60 |
-4.43 |
51377 |
69.61 |
1609 |
185.56 |
221.75 |
117.45 |
|
540936 |
Gautam Gems |
B |
10.00 |
12.70 |
12.07 |
12.99 |
12.07 |
12.52 |
-1.42 |
35359 |
4.40 |
176 |
-22.76 |
20.10 |
8.27 |
|
524564 |
Gayatri Bio |
XT |
10.00 |
19.35 |
19.50 |
19.95 |
18.45 |
19.50 |
0.78 |
246309 |
48.19 |
1301 |
-243.75 |
28.95 |
8.70 |
|
541546 |
Gayatri High |
T |
2.00 |
0.59 |
0.58 |
0.60 |
0.57 |
0.57 |
-3.39 |
144580 |
0.83 |
15 |
-0.05 |
1.27 |
0.57 |
|
532767 |
Gayatri Proj |
B |
2.00 |
15.85 |
16.45 |
18.50 |
15.80 |
17.90 |
12.93 |
238163 |
42.11 |
1364 |
-0.77 |
60.65 |
14.70 |
|
535431 |
GCM Sec. |
M |
1.00 |
3.03 |
3.10 |
3.14 |
2.93 |
3.01 |
-0.66 |
54400 |
1.66 |
32 |
-- |
9.52 |
1.49 |
|
532309 |
GE Power Ind |
A1 |
10.00 |
177.90 |
179.50 |
180.30 |
176.80 |
177.60 |
-0.17 |
9696 |
17.31 |
518 |
-12.73 |
371.80 |
130.65 |
|
500620 |
GE Shipping |
A1 |
10.00 |
405.10 |
408.00 |
423.00 |
402.25 |
406.40 |
0.32 |
18561 |
77.18 |
1405 |
9.22 |
477.00 |
265.05 |
|
522275 |
GE T&D India |
A1 |
2.00 |
99.10 |
98.25 |
101.35 |
97.00 |
101.00 |
1.92 |
2467 |
2.46 |
190 |
-52.06 |
153.85 |
82.00 |
|
504028 |
GEE |
X |
2.00 |
60.60 |
62.95 |
63.70 |
60.25 |
61.70 |
1.82 |
7655 |
4.72 |
52 |
11.36 |
104.81 |
49.27 |
|
532764 |
GeeCee Vent. |
B |
10.00 |
125.80 |
128.65 |
132.25 |
127.75 |
129.05 |
2.58 |
303 |
0.39 |
41 |
13.95 |
211.25 |
110.00 |
|
531137 |
Gemstone Inv |
X |
1.00 |
1.38 |
1.45 |
1.45 |
1.34 |
1.37 |
-0.72 |
128122 |
1.75 |
184 |
-68.50 |
2.77 |
1.24 |
|
531592 |
Gen Pharma |
X |
1.00 |
4.85 |
4.85 |
5.03 |
4.75 |
4.99 |
2.89 |
142242 |
7.01 |
588 |
49.90 |
12.40 |
4.65 |
|
539407 |
Generic Engg |
B |
5.00 |
31.95 |
32.50 |
35.40 |
32.50 |
34.25 |
7.20 |
46907 |
15.94 |
454 |
10.38 |
62.00 |
27.90 |
|
506109 |
Genesys Intl |
T |
5.00 |
413.65 |
395.00 |
428.25 |
395.00 |
425.00 |
2.74 |
715 |
2.94 |
21 |
-66.30 |
658.30 |
95.00 |
|
531739 |
Gennex Lab |
X |
1.00 |
6.82 |
6.97 |
7.05 |
6.71 |
6.82 |
0.00 |
234638 |
16.08 |
549 |
17.95 |
12.90 |
5.75 |
|
542851 |
Gensol Engg. |
M |
10.00 |
330.85 |
342.50 |
342.50 |
330.00 |
337.35 |
1.96 |
4788 |
16.13 |
9 |
56.79 |
448.95 |
45.00 |
|
538961 |
Genus Paper |
B |
1.00 |
16.65 |
17.00 |
17.45 |
16.80 |
17.40 |
4.50 |
64881 |
11.20 |
324 |
17.40 |
26.50 |
8.90 |
|
530343 |
Genus Power |
A1 |
1.00 |
83.10 |
85.30 |
89.50 |
84.00 |
85.05 |
2.35 |
59897 |
51.28 |
1387 |
38.14 |
113.00 |
49.40 |
|
532425 |
Genus Prime |
XT |
2.00 |
12.96 |
13.25 |
13.40 |
12.45 |
12.46 |
-3.86 |
59 |
0.01 |
5 |
-51.92 |
17.86 |
4.30 |
|
532285 |
Geojit Finl. |
A1 |
1.00 |
49.85 |
50.85 |
51.10 |
49.75 |
50.15 |
0.60 |
70923 |
35.64 |
1537 |
7.96 |
102.65 |
48.75 |
|
543372 |
Getalong Ent |
M |
10.00 |
84.95 |
81.00 |
85.95 |
81.00 |
85.95 |
1.18 |
6000 |
4.96 |
3 |
18.29 |
89.00 |
61.00 |
|
500173 |
GFL |
B |
1.00 |
63.95 |
63.65 |
65.20 |
63.15 |
64.40 |
0.70 |
2145 |
1.37 |
198 |
-6.36 |
94.10 |
58.25 |
|
531399 |
GG Automativ |
XT |
10.00 |
21.80 |
22.35 |
22.85 |
21.75 |
22.65 |
3.90 |
1150 |
0.26 |
15 |
42.74 |
38.15 |
9.80 |
|
505250 |
GG Dandekar |
X |
1.00 |
62.70 |
62.90 |
62.95 |
62.00 |
62.90 |
0.32 |
113 |
0.07 |
4 |
2.15 |
83.95 |
45.05 |
|
540614 |
GG Engineer. |
B |
2.00 |
4.98 |
5.03 |
5.09 |
4.90 |
4.98 |
0.00 |
107560 |
5.37 |
274 |
-11.07 |
30.00 |
4.80 |
|
500171 |
GHCL |
A1 |
10.00 |
596.40 |
629.00 |
629.00 |
590.35 |
594.25 |
-0.36 |
20580 |
123.68 |
1537 |
8.76 |
682.20 |
255.20 |
|
542918 |
Gian Life |
M |
10.00 |
18.50 |
17.60 |
17.60 |
17.60 |
17.60 |
-4.86 |
6600 |
1.16 |
1 |
76.52 |
65.90 |
10.20 |
|
511676 |
GIC Housing |
B |
10.00 |
125.25 |
127.35 |
128.80 |
122.05 |
122.70 |
-2.04 |
11044 |
14.01 |
319 |
3.81 |
202.50 |
120.15 |
|
540755 |
GIC India |
A1 |
5.00 |
113.70 |
115.10 |
116.30 |
114.15 |
114.85 |
1.01 |
12321 |
14.15 |
431 |
11.33 |
232.50 |
110.00 |
|
538788 |
Gilada Fin. |
X |
5.00 |
17.60 |
18.40 |
18.40 |
16.80 |
17.25 |
-1.99 |
11798 |
2.03 |
52 |
33.82 |
35.50 |
6.32 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
532716 |
Gillanders A |
B |
10.00 |
64.85 |
62.00 |
63.00 |
61.65 |
62.45 |
-3.70 |
182 |
0.11 |
73 |
8.15 |
93.70 |
41.40 |
|
507815 |
Gillette (I) |
A1 |
10.00 |
4822.85 |
4848.05 |
4870.00 |
4798.00 |
4863.00 |
0.83 |
254 |
12.29 |
169 |
63.58 |
6270.05 |
4751.00 |
|
531744 |
Gini Silk Mi |
X |
10.00 |
36.20 |
38.85 |
39.80 |
36.00 |
39.80 |
9.94 |
5720 |
2.20 |
31 |
-1990.00 |
71.90 |
33.50 |
|
590025 |
Ginni Filam. |
B |
10.00 |
36.40 |
35.80 |
38.00 |
35.80 |
36.75 |
0.96 |
9925 |
3.70 |
180 |
5.36 |
63.65 |
27.00 |
|
539013 |
Gita Renew.E |
X |
10.00 |
152.20 |
152.00 |
157.10 |
145.00 |
151.95 |
-0.16 |
5804 |
8.73 |
185 |
26.24 |
328.35 |
48.90 |
|
533212 |
GKB Ophthalm |
X |
10.00 |
78.00 |
75.15 |
76.10 |
75.15 |
76.10 |
-2.44 |
731 |
0.55 |
9 |
20.29 |
124.25 |
66.00 |
|
542666 |
GKP Printing |
B |
10.00 |
146.35 |
130.10 |
153.95 |
130.10 |
143.15 |
-2.19 |
182 |
0.26 |
34 |
105.26 |
193.95 |
12.25 |
|
531199 |
Glance Fin. |
X |
10.00 |
54.10 |
58.85 |
58.85 |
50.45 |
57.60 |
6.47 |
690 |
0.40 |
24 |
6.20 |
106.90 |
44.95 |
|
543245 |
Gland Pharma |
A1 |
1.00 |
2853.25 |
2900.00 |
2929.00 |
2829.50 |
2906.70 |
1.87 |
3323 |
95.74 |
1180 |
39.49 |
4350.00 |
2679.00 |
|
500660 |
GlaxoSmith.P |
A1 |
10.00 |
1513.25 |
1528.40 |
1528.40 |
1510.75 |
1519.30 |
0.40 |
2001 |
30.41 |
502 |
15.19 |
1917.00 |
1433.05 |
|
543322 |
Glenmark Lif |
B |
2.00 |
418.20 |
418.80 |
426.75 |
417.95 |
421.60 |
0.81 |
4938 |
20.83 |
575 |
12.34 |
799.95 |
376.00 |
|
532296 |
Glenmark Pha |
A1 |
1.00 |
393.60 |
393.15 |
402.45 |
391.90 |
398.05 |
1.13 |
131445 |
520.51 |
2464 |
11.01 |
690.60 |
378.00 |
|
513528 |
Glittek Gran |
X |
5.00 |
3.31 |
3.64 |
3.64 |
3.33 |
3.64 |
9.97 |
5556 |
0.19 |
18 |
-2.82 |
5.17 |
1.95 |
|
543520 |
Glob.Longlif |
M |
10.00 |
87.10 |
85.00 |
87.00 |
84.50 |
84.50 |
-2.99 |
5000 |
4.28 |
5 |
85.35 |
141.10 |
78.40 |
|
501848 |
Glob.Offshr. |
X |
10.00 |
40.25 |
42.00 |
42.50 |
39.70 |
39.90 |
-0.87 |
6268 |
2.53 |
53 |
0.86 |
66.00 |
7.00 |
|
533104 |
Glob.Spirits |
B |
10.00 |
947.50 |
990.00 |
997.00 |
937.10 |
953.45 |
0.63 |
36491 |
348.81 |
4130 |
15.45 |
1760.00 |
319.50 |
|
530263 |
Global Cap. |
X |
10.00 |
4.27 |
4.17 |
4.39 |
4.11 |
4.16 |
-2.58 |
1844 |
0.08 |
26 |
10.67 |
6.85 |
1.27 |
|
532773 |
Global Vec.H |
B |
10.00 |
44.15 |
44.00 |
45.40 |
43.80 |
44.25 |
0.23 |
356 |
0.16 |
26 |
-2.69 |
89.00 |
40.80 |
|
540654 |
Globalspace |
B |
10.00 |
45.50 |
47.30 |
47.35 |
44.95 |
45.30 |
-0.44 |
4785 |
2.19 |
70 |
-196.96 |
119.85 |
44.30 |
|
540266 |
Globe Comm. |
Z |
10.00 |
18.45 |
19.35 |
19.35 |
17.55 |
17.55 |
-4.88 |
761 |
0.14 |
12 |
3.21 |
38.30 |
12.45 |
|
526025 |
Globus Power |
X |
10.00 |
36.45 |
37.00 |
38.25 |
34.65 |
35.40 |
-2.88 |
10938 |
3.89 |
170 |
32.18 |
103.75 |
7.16 |
|
542351 |
Gloster |
X |
10.00 |
974.60 |
990.00 |
1045.00 |
990.00 |
1004.95 |
3.11 |
205 |
2.08 |
29 |
8.42 |
1367.80 |
754.20 |
|
507488 |
GM Breweries |
B |
10.00 |
556.75 |
558.60 |
568.95 |
558.10 |
560.90 |
0.75 |
1581 |
8.96 |
148 |
10.98 |
922.85 |
424.60 |
|
543239 |
GM Polyplast |
M |
10.00 |
250.00 |
262.00 |
275.00 |
262.00 |
275.00 |
10.00 |
13600 |
36.79 |
15 |
22.76 |
275.00 |
140.00 |
|
505255 |
GMM Pfaudler |
A1 |
2.00 |
4367.40 |
4421.55 |
4443.60 |
4175.00 |
4204.45 |
-3.73 |
2344 |
100.33 |
912 |
72.18 |
5295.00 |
4110.00 |
|
532754 |
GMR Infrast. |
A1 |
1.00 |
36.85 |
37.10 |
38.05 |
36.80 |
37.90 |
2.85 |
286945 |
107.17 |
1384 |
-22.29 |
49.15 |
25.50 |
|
543490 |
GMR Power U |
B |
10.00 |
22.15 |
22.50 |
22.50 |
21.05 |
21.15 |
-4.51 |
162667 |
34.61 |
1253 |
-- |
48.80 |
21.05 |
|
540124 |
GNA Axles |
B |
10.00 |
504.15 |
512.80 |
515.00 |
509.95 |
514.85 |
2.12 |
864 |
4.44 |
98 |
12.45 |
1107.35 |
389.90 |
|
500670 |
GNFC |
A1 |
10.00 |
599.85 |
607.50 |
630.85 |
605.65 |
626.45 |
4.43 |
185859 |
1153.49 |
4764 |
5.69 |
912.00 |
313.05 |
|
513536 |
GNRL |
X |
10.00 |
19.50 |
19.15 |
20.25 |
19.05 |
19.35 |
-0.77 |
4818 |
0.94 |
48 |
-33.95 |
25.00 |
9.20 |
|
543401 |
Go Fashion |
B |
10.00 |
1091.75 |
1109.20 |
1109.20 |
1015.00 |
1026.45 |
-5.98 |
191340 |
2027.57 |
1739 |
312.94 |
1341.00 |
861.90 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
509567 |
Goa Carbon |
B |
10.00 |
417.10 |
425.90 |
442.05 |
424.75 |
436.10 |
4.56 |
4026 |
17.50 |
799 |
13.68 |
614.00 |
305.00 |
|
506480 |
GOCL Corp |
B |
2.00 |
234.90 |
236.10 |
241.05 |
236.05 |
238.90 |
1.70 |
1507 |
3.61 |
54 |
19.63 |
386.00 |
212.60 |
|
530317 |
Godavari Drg |
X |
10.00 |
67.85 |
69.00 |
69.00 |
66.50 |
68.15 |
0.44 |
2841 |
1.92 |
48 |
9.78 |
83.60 |
46.60 |
|
532734 |
Godawari Pow |
A1 |
5.00 |
285.65 |
293.50 |
293.50 |
275.05 |
277.05 |
-3.01 |
57644 |
163.24 |
2537 |
2.81 |
497.45 |
227.95 |
|
500163 |
Godfrey Phil |
A1 |
2.00 |
1220.20 |
1244.00 |
1274.20 |
1217.45 |
1225.90 |
0.47 |
4287 |
53.29 |
1195 |
14.84 |
1409.85 |
894.50 |
|
540743 |
Godrej Agrov |
A1 |
10.00 |
526.25 |
527.00 |
530.30 |
520.55 |
525.65 |
-0.11 |
16411 |
86.19 |
1273 |
25.09 |
746.80 |
441.00 |
|
532424 |
Godrej Cons. |
A1 |
1.00 |
779.35 |
776.15 |
786.45 |
773.20 |
783.75 |
0.56 |
41276 |
322.42 |
2474 |
44.94 |
1138.50 |
660.20 |
|
500164 |
Godrej Inds. |
A1 |
1.00 |
440.20 |
445.00 |
494.80 |
434.55 |
485.00 |
10.18 |
124691 |
600.53 |
7900 |
39.75 |
674.35 |
429.20 |
|
533150 |
Godrej Prop. |
A1 |
5.00 |
1287.40 |
1296.00 |
1323.00 |
1287.00 |
1304.75 |
1.35 |
16078 |
208.97 |
1634 |
102.90 |
2598.00 |
1228.95 |
|
538787 |
Goenka Busin |
X |
10.00 |
8.37 |
8.64 |
8.78 |
8.06 |
8.77 |
4.78 |
12797 |
1.09 |
119 |
20.88 |
24.44 |
3.25 |
|
533189 |
Goenka Diamn |
Z |
1.00 |
2.33 |
2.26 |
2.42 |
2.25 |
2.28 |
-2.15 |
28476 |
0.66 |
33 |
-25.33 |
4.38 |
1.03 |
|
531600 |
Gogia Cap.Se |
XT |
10.00 |
141.50 |
148.55 |
148.55 |
134.50 |
141.50 |
0.00 |
621 |
0.89 |
12 |
25.68 |
148.55 |
58.25 |
|
532630 |
Gokaldas Exp |
B |
5.00 |
449.15 |
459.00 |
459.00 |
441.25 |
443.30 |
-1.30 |
58703 |
261.94 |
2459 |
22.91 |
519.54 |
123.00 |
|
539725 |
Gokul Agro R |
T |
2.00 |
112.05 |
115.40 |
117.65 |
106.45 |
107.30 |
-4.24 |
32069 |
35.48 |
320 |
12.49 |
136.40 |
26.00 |
|
532980 |
Gokul Refoil |
B |
2.00 |
34.20 |
33.40 |
35.30 |
33.40 |
34.25 |
0.15 |
31436 |
10.83 |
1122 |
12.78 |
49.90 |
22.35 |
|
590095 |
Gold BeES |
E |
1.00 |
43.88 |
44.06 |
44.15 |
43.91 |
44.08 |
0.46 |
194981 |
85.84 |
1640 |
-- |
47.00 |
39.70 |
|
538180 |
Gold Line IF |
Z |
1.00 |
1.30 |
1.24 |
1.24 |
1.24 |
1.24 |
-4.62 |
537769 |
6.67 |
920 |
-- |
1.95 |
0.23 |
|
505576 |
Goldcrest Co |
X |
10.00 |
175.30 |
192.00 |
192.80 |
186.55 |
190.15 |
8.47 |
1060 |
2.04 |
22 |
12.34 |
232.45 |
74.90 |
|
531928 |
Golden Carpt |
XT |
10.00 |
7.46 |
7.46 |
7.46 |
7.46 |
7.46 |
0.00 |
1 |
0.00 |
1 |
-19.13 |
8.24 |
4.33 |
|
500151 |
Golden Tobac |
B |
10.00 |
97.75 |
98.25 |
102.55 |
98.25 |
99.75 |
2.05 |
1684 |
1.69 |
74 |
25.38 |
189.85 |
44.30 |
|
526729 |
Goldiam Int. |
B |
2.00 |
130.30 |
132.40 |
139.95 |
132.40 |
137.00 |
5.14 |
36472 |
50.03 |
1566 |
14.20 |
228.51 |
79.02 |
|
531439 |
Goldstn.Tech |
B |
10.00 |
59.45 |
60.00 |
61.05 |
59.30 |
60.55 |
1.85 |
1693 |
1.02 |
29 |
756.88 |
117.80 |
10.32 |
|
531360 |
Golecha Glob |
X |
10.00 |
10.36 |
10.87 |
10.87 |
10.86 |
10.86 |
4.83 |
574 |
0.06 |
7 |
16.71 |
13.38 |
5.80 |
|
513309 |
Golkonda Alu |
Z |
10.00 |
22.60 |
23.70 |
23.70 |
21.60 |
21.70 |
-3.98 |
11044 |
2.56 |
19 |
21.92 |
26.65 |
11.40 |
|
523676 |
Golkunda Dia |
X |
10.00 |
82.50 |
84.15 |
84.15 |
79.05 |
84.00 |
1.82 |
256 |
0.21 |
25 |
7.93 |
138.20 |
26.05 |
|
530655 |
Goodluck (I) |
B |
2.00 |
287.45 |
299.50 |
299.50 |
282.00 |
294.70 |
2.52 |
8329 |
24.22 |
293 |
10.21 |
400.00 |
98.30 |
|
500166 |
Goodricke |
X |
10.00 |
209.85 |
215.00 |
219.70 |
205.70 |
208.80 |
-0.50 |
4474 |
9.34 |
823 |
85.57 |
348.00 |
191.00 |
|
500168 |
Goodyear (I) |
B |
10.00 |
883.80 |
943.00 |
966.00 |
928.20 |
946.40 |
7.08 |
14910 |
141.02 |
1787 |
21.22 |
1330.30 |
844.00 |
|
531913 |
Gopal Iron & |
XT |
10.00 |
7.50 |
7.50 |
7.50 |
7.50 |
7.50 |
0.00 |
199 |
0.01 |
6 |
-21.43 |
13.20 |
3.87 |
|
531608 |
Gorani Inds. |
X |
10.00 |
148.85 |
143.20 |
151.90 |
143.20 |
147.85 |
-0.67 |
4778 |
7.00 |
73 |
47.69 |
154.00 |
15.20 |
|
541152 |
Goyal Alumin |
M |
10.00 |
93.05 |
90.00 |
98.80 |
90.00 |
93.35 |
0.32 |
145440 |
133.32 |
33 |
-2333.75 |
98.80 |
12.49 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
530663 |
Goyal Asso. |
X |
1.00 |
1.51 |
1.56 |
1.58 |
1.46 |
1.55 |
2.65 |
148369 |
2.30 |
183 |
-12.92 |
7.50 |
1.44 |
|
532543 |
GP Petro. |
B |
5.00 |
48.40 |
49.05 |
49.75 |
47.25 |
47.60 |
-1.65 |
9626 |
4.64 |
305 |
15.87 |
77.60 |
41.10 |
|
533761 |
GPT Infraprj |
B |
10.00 |
86.95 |
85.00 |
90.00 |
84.30 |
88.25 |
1.50 |
4546 |
4.01 |
268 |
10.54 |
112.05 |
44.80 |
|
543317 |
GR InfraPro. |
B |
5.00 |
1354.05 |
1386.05 |
1396.75 |
1378.00 |
1390.85 |
2.72 |
89 |
1.23 |
60 |
22.57 |
2277.00 |
1249.70 |
|
513343 |
Grand Found |
T |
4.00 |
4.24 |
4.03 |
4.03 |
4.03 |
4.03 |
-4.95 |
1 |
0.00 |
1 |
-57.57 |
5.74 |
1.90 |
|
532482 |
Granules (I) |
A1 |
1.00 |
258.60 |
260.00 |
276.40 |
260.00 |
266.60 |
3.09 |
134434 |
362.73 |
3175 |
15.40 |
404.50 |
232.15 |
|
509488 |
Graphite Ind |
A1 |
2.00 |
440.45 |
443.50 |
451.40 |
437.50 |
439.40 |
-0.24 |
23119 |
102.59 |
1341 |
17.00 |
787.00 |
396.00 |
|
500300 |
Grasim Inds. |
A1 |
2.00 |
1392.40 |
1402.00 |
1422.70 |
1379.55 |
1396.35 |
0.28 |
547822 |
7639.65 |
4512 |
12.17 |
1939.00 |
1341.00 |
|
526751 |
Gratex Inds. |
XT |
10.00 |
13.76 |
13.76 |
13.76 |
13.76 |
13.76 |
0.00 |
100 |
0.01 |
2 |
137.60 |
16.85 |
8.10 |
|
505710 |
Grauer & Wei |
B |
1.00 |
70.30 |
71.10 |
74.45 |
70.85 |
73.60 |
4.69 |
153650 |
111.66 |
2151 |
18.40 |
84.60 |
47.25 |
|
509546 |
Graviss Hosp |
X |
2.00 |
19.50 |
20.40 |
20.40 |
19.50 |
19.65 |
0.77 |
34 |
0.01 |
6 |
-13.46 |
24.75 |
13.30 |
|
533282 |
Gravita |
T |
2.00 |
260.45 |
267.95 |
272.00 |
255.50 |
257.90 |
-0.98 |
11866 |
31.16 |
260 |
12.77 |
398.20 |
100.00 |
|
532015 |
Gravity (I) |
X |
10.00 |
5.34 |
5.34 |
5.34 |
5.08 |
5.19 |
-2.81 |
3010 |
0.15 |
16 |
24.71 |
11.35 |
2.41 |
|
501455 |
Greaves Cott |
A1 |
2.00 |
148.55 |
151.35 |
152.20 |
148.90 |
150.80 |
1.51 |
45831 |
69.06 |
1146 |
-99.21 |
258.85 |
125.50 |
|
531737 |
Greencrest F |
X |
1.00 |
5.96 |
5.96 |
6.07 |
5.86 |
5.99 |
0.50 |
11451 |
0.68 |
71 |
299.50 |
9.11 |
4.62 |
|
538979 |
Greenlam Ind |
A1 |
1.00 |
316.30 |
320.45 |
327.00 |
308.95 |
318.30 |
0.63 |
1143 |
3.62 |
167 |
39.99 |
415.90 |
223.00 |
|
542857 |
Greenpanel I |
A1 |
1.00 |
461.80 |
462.00 |
480.60 |
452.90 |
467.60 |
1.26 |
23979 |
111.04 |
2946 |
23.84 |
625.00 |
212.55 |
|
526797 |
Greenply Ind |
A1 |
1.00 |
168.80 |
172.45 |
173.85 |
169.00 |
169.95 |
0.68 |
11306 |
19.28 |
740 |
22.04 |
254.25 |
161.10 |
|
506076 |
Grind Norton |
A1 |
5.00 |
1768.60 |
1777.75 |
1785.00 |
1729.65 |
1743.05 |
-1.44 |
1707 |
29.92 |
636 |
65.28 |
2025.45 |
1140.60 |
|
531449 |
GRM Overseas |
B |
2.00 |
340.20 |
347.00 |
357.20 |
346.80 |
357.20 |
5.00 |
37508 |
133.12 |
1105 |
25.35 |
935.40 |
130.40 |
|
539222 |
Growington |
M |
10.00 |
22.40 |
22.50 |
23.52 |
22.20 |
22.28 |
-0.54 |
60000 |
13.68 |
19 |
-2228.00 |
23.68 |
7.91 |
|
509152 |
GRP |
B |
10.00 |
1330.00 |
1340.00 |
1340.00 |
1330.00 |
1338.00 |
0.60 |
174 |
2.33 |
32 |
30.89 |
1600.60 |
875.00 |
|
513059 |
GS Auto Int |
X |
5.00 |
12.96 |
12.65 |
13.05 |
12.65 |
12.98 |
0.15 |
2250 |
0.29 |
22 |
-4.86 |
20.80 |
6.87 |
|
538057 |
GS CPSE ET G |
A1 |
10.00 |
34.23 |
34.22 |
34.23 |
33.60 |
33.76 |
-1.37 |
60340 |
20.41 |
1160 |
-- |
38.00 |
24.52 |
|
511543 |
GSB Finance |
X |
10.00 |
7.00 |
7.01 |
7.01 |
7.01 |
7.01 |
0.14 |
1 |
0.00 |
1 |
12.09 |
15.44 |
6.82 |
|
500690 |
GSFC |
A1 |
2.00 |
152.70 |
157.00 |
159.90 |
153.25 |
154.30 |
1.05 |
161261 |
251.87 |
3409 |
6.84 |
198.70 |
95.05 |
|
532951 |
GSS Infotech |
T |
10.00 |
202.65 |
200.55 |
209.40 |
200.15 |
203.60 |
0.47 |
26421 |
53.23 |
104 |
11.36 |
228.90 |
59.00 |
|
500160 |
GTL |
B |
10.00 |
8.17 |
8.17 |
8.38 |
8.12 |
8.20 |
0.37 |
74800 |
6.15 |
230 |
0.16 |
32.54 |
7.78 |
|
532775 |
GTL Infrast. |
B |
10.00 |
1.16 |
1.16 |
1.20 |
1.14 |
1.19 |
2.59 |
18095581 |
211.61 |
6724 |
-1.02 |
4.90 |
0.90 |
|
500170 |
GTN Inds. |
X |
10.00 |
47.60 |
49.95 |
49.95 |
49.95 |
49.95 |
4.94 |
6080 |
3.04 |
10 |
2.53 |
68.00 |
11.20 |
|
532744 |
GTN Textiles |
X |
10.00 |
15.60 |
16.20 |
16.35 |
15.75 |
16.05 |
2.88 |
6077 |
0.98 |
17 |
-0.62 |
22.15 |
5.60 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
540602 |
GTPL Hathway |
B |
10.00 |
153.00 |
159.40 |
159.40 |
154.45 |
156.65 |
2.39 |
1203 |
1.87 |
87 |
8.83 |
313.14 |
136.75 |
|
539479 |
GTV Engg. |
XT |
10.00 |
136.50 |
141.90 |
141.90 |
130.00 |
131.55 |
-3.63 |
714 |
0.94 |
19 |
57.70 |
156.00 |
19.90 |
|
509079 |
Gufic Bio Sc |
B |
1.00 |
215.95 |
219.25 |
221.60 |
216.80 |
218.10 |
1.00 |
10173 |
22.19 |
703 |
22.05 |
289.55 |
170.20 |
|
530001 |
Guj.Alkalies |
A1 |
10.00 |
802.90 |
811.00 |
819.05 |
791.60 |
799.75 |
-0.39 |
33152 |
267.12 |
2275 |
10.49 |
1044.75 |
395.90 |
|
524226 |
Guj.Amb.Exp. |
A1 |
1.00 |
303.90 |
309.05 |
310.25 |
297.10 |
302.00 |
-0.63 |
16245 |
48.97 |
1268 |
15.72 |
393.85 |
151.00 |
|
522217 |
Guj.Apollo I |
B |
10.00 |
210.20 |
222.00 |
222.70 |
208.05 |
211.75 |
0.74 |
1239 |
2.66 |
102 |
58.49 |
277.20 |
193.10 |
|
514386 |
Guj.Cotex |
XT |
5.00 |
8.12 |
8.30 |
8.52 |
8.15 |
8.49 |
4.56 |
588439 |
49.85 |
1570 |
21.77 |
9.25 |
1.10 |
|
526965 |
Guj.Craft In |
X |
10.00 |
105.45 |
100.20 |
100.20 |
100.20 |
100.20 |
-4.98 |
3544 |
3.55 |
51 |
6.46 |
157.95 |
45.80 |
|
511441 |
Guj.Credit |
XT |
10.00 |
35.95 |
35.00 |
37.65 |
34.20 |
34.20 |
-4.87 |
8896 |
3.08 |
64 |
-190.00 |
98.00 |
6.80 |
|
507960 |
Guj.Hotels |
X |
10.00 |
125.00 |
125.50 |
129.40 |
125.50 |
125.55 |
0.44 |
120 |
0.15 |
7 |
17.49 |
204.45 |
108.95 |
|
517300 |
Guj.Ind.Pow. |
B |
10.00 |
85.40 |
86.20 |
86.20 |
83.50 |
84.15 |
-1.46 |
9617 |
8.12 |
377 |
7.43 |
105.65 |
68.40 |
|
517372 |
Guj.Intrux |
X |
10.00 |
121.40 |
124.00 |
124.00 |
124.00 |
124.00 |
2.14 |
8 |
0.01 |
3 |
13.98 |
143.95 |
99.00 |
|
532181 |
Guj.Mineral |
A1 |
2.00 |
134.10 |
136.30 |
143.65 |
133.05 |
142.45 |
6.23 |
783903 |
1080.23 |
10951 |
11.19 |
228.50 |
59.10 |
|
506858 |
Guj.Petrosyn |
XT |
10.00 |
39.05 |
41.00 |
41.00 |
39.00 |
40.90 |
4.74 |
438 |
0.18 |
16 |
18.76 |
82.00 |
34.15 |
|
533248 |
Guj.Pipavav |
A1 |
10.00 |
79.75 |
81.70 |
81.70 |
79.70 |
80.25 |
0.63 |
46634 |
37.63 |
1148 |
19.67 |
124.15 |
75.55 |
|
517288 |
Guj.Poly-Avx |
X |
10.00 |
37.10 |
38.25 |
38.25 |
35.25 |
36.30 |
-2.16 |
2466 |
0.90 |
38 |
19.01 |
50.90 |
8.25 |
|
518029 |
Guj.Sidh.Cem |
B |
10.00 |
37.85 |
37.65 |
39.20 |
37.50 |
38.50 |
1.72 |
4454 |
1.71 |
183 |
11.26 |
62.60 |
36.00 |
|
532702 |
Guj.St.Petro |
A1 |
10.00 |
261.60 |
262.00 |
262.60 |
255.40 |
257.65 |
-1.51 |
20723 |
53.54 |
761 |
8.87 |
383.00 |
245.00 |
|
532160 |
Guj.Stat.Fin |
T |
10.00 |
7.70 |
7.55 |
7.89 |
7.36 |
7.56 |
-1.82 |
1357 |
0.10 |
55 |
-0.54 |
20.14 |
2.86 |
|
524314 |
Guj.Terc Lab |
XT |
10.00 |
37.00 |
35.15 |
38.55 |
35.15 |
38.35 |
3.65 |
8176 |
3.03 |
38 |
-43.09 |
41.40 |
7.80 |
|
506879 |
Guj.Themis.B |
X |
5.00 |
403.40 |
407.00 |
428.95 |
403.05 |
425.95 |
5.59 |
7204 |
30.30 |
197 |
14.18 |
692.00 |
250.00 |
|
542812 |
Gujarat Flur |
A1 |
10.00 |
2665.20 |
2746.00 |
2746.00 |
2683.25 |
2721.85 |
2.13 |
855 |
23.23 |
349 |
3.80 |
3204.50 |
807.95 |
|
539336 |
Gujarat Gas |
A1 |
2.00 |
541.00 |
545.50 |
554.90 |
536.50 |
553.85 |
2.38 |
26803 |
146.42 |
1071 |
29.62 |
786.65 |
478.15 |
|
531881 |
Gujarat Met. |
Z |
100.00 |
17.10 |
17.10 |
17.10 |
16.35 |
16.35 |
-4.39 |
20 |
0.00 |
2 |
-0.24 |
31.20 |
13.55 |
|
506640 |
Gujchem Dist |
XT |
1.00 |
72.78 |
75.10 |
76.40 |
73.00 |
76.40 |
4.97 |
6175 |
4.63 |
79 |
31.31 |
95.27 |
7.22 |
|
538567 |
Gulf Oil Lub |
A1 |
2.00 |
406.20 |
412.00 |
413.45 |
408.25 |
411.60 |
1.33 |
3997 |
16.43 |
583 |
9.55 |
744.25 |
379.00 |
|
532457 |
Gulshan Poly |
B |
1.00 |
226.20 |
236.95 |
237.50 |
234.75 |
237.50 |
5.00 |
5516 |
13.10 |
122 |
14.49 |
429.00 |
158.20 |
|
523277 |
GV Films |
X |
1.00 |
0.98 |
1.00 |
1.01 |
0.96 |
0.98 |
0.00 |
1775739 |
17.55 |
1709 |
-32.67 |
1.99 |
0.46 |
|
530141 |
Gyan Develop |
X |
10.00 |
4.93 |
4.93 |
4.93 |
4.93 |
4.93 |
0.00 |
40 |
0.00 |
2 |
-10.49 |
5.74 |
2.72 |
|
533275 |
Gyscoal Allo |
B |
1.00 |
3.10 |
3.25 |
3.25 |
3.10 |
3.25 |
4.84 |
100496 |
3.19 |
95 |
-9.03 |
8.60 |
2.06 |
|
|