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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
505714 Gabriel (I) B 1.00 107.50 109.15 109.30 106.50 108.40 0.84 2695 2.91 129 16.40 159.05 106.00
532155 GAIL (I) A1 10.00 309.65 307.50 311.00 307.10 309.35 -0.10 826235 2546.46 1924 11.58 398.80 296.00
505711 Gajra Bevel XT 10.00 0.51 0.53 0.53 0.53 0.53 3.92 501 0.00 1 -3.53 2.38 0.43
539228 Gala Global B 5.00 71.10 70.00 70.00 69.75 69.80 -1.83 2227 1.56 14 112.58 75.00 32.10
504697 Galada Pow T X 10.00 2.28 2.17 2.17 2.17 2.17 -4.82 1 0.00 1 -0.47 3.36 2.17
526073 Galaxy Bear. XT 10.00 171.80 165.00 178.90 165.00 168.55 -1.89 8 0.01 3 8.13 227.00 70.55
506186 Galaxy Cloud XT 10.00 31.60 30.05 32.45 30.05 30.65 -3.01 700 0.21 4 -6.17 47.00 21.00
540935 Galaxy Surf. B 10.00 1204.15 1215.00 1239.95 1215.00 1236.15 2.66 862 10.58 197 22.95 1405.00 885.00
533265 Gallant Ispt B 1.00 36.85 35.50 36.95 35.45 36.50 -0.95 73 0.03 6 7.92 50.65 24.00
532726 Gallantt Met B 10.00 37.75 37.55 38.75 37.00 38.75 2.65 1293 0.49 19 4.40 66.00 37.00
532959 Gammon Infra B 2.00 0.41 0.40 0.42 0.39 0.39 -4.88 426151 1.71 114 -1.22 1.71 0.39
513108 Gandhi Sp.Tu B 5.00 393.00 402.90 405.90 398.10 402.65 2.46 65 0.26 6 14.41 424.85 328.00
500153 Ganesh Benzo X 1.00 39.35 38.40 40.45 38.40 38.70 -1.65 10805 4.20 71 6.41 78.00 36.00
526367 Ganesh Hsg. B 10.00 47.00 46.50 48.45 46.50 47.25 0.53 1159 0.55 47 4.57 110.90 43.10
514167 Ganesha Ecos B 10.00 297.00 295.00 295.40 290.00 294.75 -0.76 684 2.01 14 10.39 378.00 232.60
542011 Garden R.Shp B 10.00 117.95 117.00 118.50 117.00 118.00 0.04 9048 10.69 121 12.29 137.00 77.00
500155 Garden Silk B 10.00 13.90 14.00 14.60 13.95 14.50 4.32 1889 0.27 27 -0.87 32.65 13.00
526727 Garnet Const X 10.00 7.74 7.99 8.40 7.65 8.10 4.65 2610 0.21 39 13.73 21.90 6.70
512493 Garnet Intl. X 10.00 26.00 26.10 27.75 23.40 24.45 -5.96 1382 0.35 17 -1.24 118.55 23.15
500655 Garware Poly X 10.00 230.70 234.95 236.95 231.55 233.30 1.13 5967 13.97 83 7.32 290.00 138.15
509557 Garware Tech B 10.00 1200.75 1196.20 1225.35 1192.20 1206.75 0.50 632 7.66 8 21.02 1358.60 966.70
532622 Gateway Dist A1 10.00 129.30 130.10 130.35 127.05 128.00 -1.01 3408 4.38 345 3.81 191.00 96.50
532345 Gati B 2.00 65.50 65.15 70.00 65.00 68.85 5.11 153561 102.91 1311 40.74 119.20 52.00
539515 Gaurav Merc. XT 10.00 95.65 100.35 100.40 100.35 100.35 4.91 1152 1.16 9 182.45 100.40 20.10
541546 Gayatri High B 2.00 0.74 0.73 0.77 0.67 0.75 1.35 2627 0.02 10 -0.16 10.90 0.67
532767 Gayatri Proj B 2.00 155.50 161.00 163.15 156.10 160.10 2.96 131 0.21 24 14.22 211.00 144.95
532183 Gayatri Suga X 10.00 2.10 2.19 2.19 2.02 2.11 0.48 1982 0.04 9 -0.47 7.16 1.81
539009 GBL Inds. X 10.00 7.27 7.13 7.13 7.13 7.13 -1.93 31 0.00 2 12.73 101.00 7.13
535917 GCM Commod. M 10.00 5.48 6.47 6.47 6.47 6.47 18.07 6000 0.39 1 38.06 6.78 2.20
532309 GE Power Ind B 10.00 849.20 849.35 884.00 848.50 876.85 3.26 488 4.26 75 77.53 933.00 666.00
500620 GE Shipping A1 10.00 265.10 265.00 266.70 263.00 265.95 0.32 5014 13.24 155 -187.29 353.00 240.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522275 GE T&D India A1 2.00 231.80 231.65 237.80 231.65 233.40 0.69 578 1.35 60 28.09 331.35 219.00
504028 GEE X 2.00 26.50 26.80 27.00 26.00 26.00 -1.89 151 0.04 8 21.31 38.70 22.95
532764 GeeCee Vent. B 10.00 108.15 108.50 110.30 108.10 110.15 1.85 1378 1.52 94 6.82 150.00 100.00
539486 Geetanjali C XT 10.00 1.88 1.80 1.80 1.79 1.79 -4.79 9010 0.16 5 -- 1.95 0.75
539407 Generic Engg X 5.00 115.75 117.35 117.55 111.30 114.10 -1.43 7048 8.06 62 29.48 194.40 109.70
531592 Generic Phar X 1.00 10.50 11.00 11.00 10.50 10.50 0.00 1924 0.20 18 1050.00 18.00 3.52
506109 Genesys Intl B 5.00 78.45 78.90 82.95 78.75 79.25 1.02 2568 2.04 50 8.96 226.00 75.15
531739 Gennex Lab X 1.00 3.64 3.65 3.68 3.51 3.60 -1.10 80543 2.88 87 30.00 5.60 2.27
538961 Genus Paper B 1.00 5.89 5.86 5.96 5.73 5.80 -1.53 11701 0.68 24 19.33 12.95 5.70
530343 Genus Power B 1.00 23.35 23.55 24.05 22.80 22.95 -1.71 20785 4.85 184 8.17 46.40 22.30
532285 Geojit Finl. B 1.00 34.20 34.30 34.30 33.10 33.70 -1.46 9133 3.08 143 22.62 85.70 32.00
505250 GG Dandekar X 1.00 52.05 53.00 53.90 49.85 49.85 -4.23 103 0.05 4 -5.75 90.00 49.35
540614 GG Engineer. M 10.00 55.15 55.00 55.00 53.00 53.00 -3.90 4500 2.44 3 662.50 85.50 40.00
500171 GHCL A1 10.00 243.80 246.20 246.20 241.50 242.10 -0.70 6816 16.60 268 6.57 278.90 189.50
511676 GIC Housing A1 10.00 241.60 242.00 245.50 240.55 244.25 1.10 1459 3.56 141 7.65 375.85 212.70
540755 GIC India A1 5.00 207.45 210.00 210.00 206.75 207.90 0.22 5367 11.24 185 11.61 384.55 204.30
532716 Gillanders A B 10.00 40.00 40.00 40.30 40.00 40.30 0.75 1370 0.55 5 -9.78 69.55 40.00
507815 Gillette (I) A1 10.00 7384.90 7360.00 7377.60 7263.00 7321.30 -0.86 55 4.04 34 98.71 7906.00 6200.00
590025 Ginni Filam. B 10.00 9.83 9.75 10.35 9.75 10.35 5.29 2288 0.23 14 -21.12 24.75 8.73
500676 GlaxoSmith.C A1 10.00 7473.45 7471.95 7500.00 7454.75 7472.20 -0.02 219 16.37 78 31.98 7934.85 6169.00
500660 GlaxoSmith.P A1 10.00 1227.25 1231.00 1232.50 1218.00 1221.45 -0.47 1570 19.21 336 48.64 1812.00 1218.00
542477 Gleam Fabmat M 10.00 5.46 5.00 5.00 4.92 4.92 -9.89 40000 1.99 4 23.43 9.00 4.92
532296 Glenmark Pha A1 1.00 455.75 455.75 463.00 451.85 453.30 -0.54 80174 367.06 2043 13.83 711.55 451.75
501848 Glob.Offshr. B 10.00 8.67 8.51 9.50 8.51 9.50 9.57 1011 0.09 12 -0.19 23.80 8.15
533104 Glob.Spirits B 10.00 131.65 131.00 139.35 131.00 137.80 4.67 47901 63.88 561 12.99 215.00 107.75
532773 Global Vec.H B 10.00 63.50 63.50 65.40 63.00 63.50 0.00 1828 1.17 12 12.67 127.00 47.00
531904 Globus Corp. X 2.00 0.20 0.20 0.21 0.19 0.19 -5.00 8228 0.02 7 0.38 0.21 0.14
526025 Globus Power X 10.00 7.99 8.36 8.36 8.36 8.36 4.63 50 0.00 1 7.60 10.50 5.90
542351 Gloster T 10.00 879.00 850.00 850.00 845.00 845.00 -3.87 2 0.02 2 10.96 1415.00 799.75
507488 GM Breweries B 10.00 490.65 493.00 500.00 491.00 493.15 0.51 1711 8.47 160 10.91 929.90 475.00
505255 GMM Pfaudler B 2.00 1312.05 1312.95 1328.00 1300.35 1318.45 0.49 869 11.43 68 47.36 1483.00 765.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532754 GMR Infrast. A1 1.00 15.10 15.40 15.70 15.15 15.35 1.66 514477 79.34 477 -2.76 21.50 13.45
540124 GNA Axles B 10.00 269.10 268.00 277.55 267.90 273.15 1.51 7724 20.96 347 8.90 478.40 256.75
500670 GNFC A1 10.00 236.70 237.05 242.00 237.05 239.35 1.12 35930 86.03 1076 5.02 465.20 232.75
509567 Goa Carbon B 10.00 343.30 343.10 352.30 340.90 345.65 0.68 14875 51.48 863 -42.10 875.10 322.20
506480 GOCL Corp B 2.00 270.10 267.00 267.00 267.00 267.00 -1.15 14 0.04 1 32.60 411.95 221.05
530317 Godavari Drg X 10.00 22.15 23.55 23.55 21.05 21.95 -0.90 1566 0.34 27 13.63 31.50 17.10
532734 Godawari Pow B 10.00 199.55 198.50 229.10 197.20 225.50 13.00 58929 129.91 1973 3.15 587.00 174.75
500163 Godfrey Phil A1 2.00 872.65 870.00 895.55 861.80 874.10 0.17 6091 53.72 242 18.86 1209.00 640.45
540743 Godrej Agrov A1 10.00 504.05 505.10 507.95 501.50 504.65 0.12 2129 10.73 200 29.46 660.00 461.50
532424 Godrej Cons. A1 1.00 675.90 673.85 682.85 662.75 671.05 -0.72 19507 131.22 697 29.29 979.33 627.54
500164 Godrej Inds. A1 1.00 485.35 486.45 487.00 469.80 482.40 -0.61 26628 127.58 714 27.53 656.90 434.10
533150 Godrej Prop. A1 5.00 982.00 970.00 972.60 943.05 960.10 -2.23 30943 296.75 1865 86.97 1003.10 462.00
538787 Goenka Busin XT 10.00 1.02 1.04 1.04 1.04 1.04 1.96 100 0.00 1 -1.53 12.00 0.53
533189 Goenka Diamn Z 1.00 0.30 0.31 0.31 0.31 0.31 3.33 1025 0.00 2 -6.20 0.42 0.26
532630 Gokaldas Exp B 5.00 93.50 95.30 97.45 95.10 96.05 2.73 13276 12.77 243 16.04 118.80 65.55
539725 Gokul Agro R T 2.00 14.26 13.75 13.75 13.75 13.75 -3.58 129 0.02 4 35.26 18.98 8.75
590095 Gold BeES E 100.00 3038.58 3030.00 3030.00 2976.60 2988.91 -1.63 978 29.36 152 -- 3049.00 2605.50
538180 Gold Line IF X 1.00 3.82 3.82 3.82 3.63 3.63 -4.97 808 0.03 6 -- 7.50 3.63
500151 Golden Tobac B 10.00 34.70 34.70 34.70 34.70 34.70 0.00 5 0.00 1 2.24 70.50 24.00
526729 Goldiam Int. B 10.00 121.60 118.40 125.95 118.40 123.60 1.64 6787 8.35 199 5.72 137.90 50.60
531439 Goldstn.Tech B 10.00 9.01 9.50 9.50 9.01 9.27 2.89 105 0.01 6 -19.72 29.95 8.41
513309 Golkonda Alu Z 10.00 2.96 2.82 2.82 2.82 2.82 -4.73 5 0.00 1 40.29 3.92 2.02
523676 Golkunda Dia XT 10.00 15.00 15.00 15.00 15.00 15.00 0.00 100 0.02 1 7.73 16.20 8.55
530655 Goodluck (I) B 2.00 62.95 64.45 65.15 64.15 64.50 2.46 844 0.55 20 4.71 85.00 52.05
500166 Goodricke X 10.00 175.45 178.00 180.45 176.25 178.20 1.57 2396 4.25 55 40.59 350.00 170.35
500168 Goodyear (I) B 10.00 948.45 945.00 956.95 943.55 952.75 0.45 1160 11.02 107 21.54 1280.00 820.65
526717 Gopala Poly. X 10.00 26.00 27.90 28.30 23.50 24.70 -5.00 6213 1.56 61 2.39 144.80 23.50
509148 Govind Rubb. Z 10.00 2.80 2.66 2.66 2.66 2.66 -5.00 1170 0.03 5 -0.08 13.39 2.66
530663 Goyal Asso. XT 1.00 2.35 2.24 2.24 2.24 2.24 -4.68 10 0.00 4 -17.23 4.53 2.24
532543 GP Petro. B 5.00 52.40 52.05 53.50 51.30 51.70 -1.34 1187 0.62 35 16.21 96.80 45.20
533761 GPT Infraprj B 10.00 45.05 46.00 49.00 44.75 49.00 8.77 499 0.23 10 12.13 165.90 39.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590126 Gradiente In XT 10.00 1.78 1.79 1.80 1.75 1.75 -1.69 3991 0.07 25 2.82 1.85 0.28
539235 Grandeur Prd XT 10.00 292.00 292.00 292.00 292.00 292.00 0.00 64 0.19 1 175.90 335.00 114.15
532482 Granules (I) A1 1.00 97.50 97.10 98.00 96.20 97.00 -0.51 27162 26.37 323 10.43 123.35 76.60
509488 Graphite Ind A1 2.00 336.65 336.40 344.05 331.35 337.60 0.28 133198 451.79 3030 1.94 1126.40 308.70
500300 Grasim Inds. A1 2.00 902.00 908.50 920.95 893.15 918.90 1.87 92883 847.64 1635 34.10 1091.65 688.65
505710 Grauer & Wei B 1.00 51.00 51.00 51.90 49.60 50.40 -1.18 274294 138.61 349 17.94 64.40 41.80
533282 Gravita B 2.00 59.60 59.25 59.95 58.80 58.95 -1.09 531 0.31 15 26.32 159.80 56.10
532015 Gravity (I) X 10.00 2.04 2.13 2.14 2.13 2.14 4.90 525 0.01 3 1.80 4.66 1.66
501455 Greaves Cott A1 2.00 143.55 142.80 144.15 141.65 142.05 -1.04 12533 17.83 457 20.50 165.00 111.10
531737 Greencrest F X 1.00 0.98 0.97 0.97 0.97 0.97 -1.02 1600 0.02 4 48.50 21.45 0.95
538979 Greenlam Ind B 5.00 736.75 725.00 751.60 713.15 728.95 -1.06 33 0.24 9 22.82 1238.00 630.20
526797 Greenply Ind B 1.00 163.25 163.45 165.00 161.65 163.70 0.28 789 1.29 54 19.91 243.20 110.00
506076 Grind Norton A1 5.00 566.65 570.50 576.00 566.10 575.85 1.62 1136 6.52 72 38.14 613.95 471.80
501314 Gromo Trade X 10.00 450.65 451.10 451.40 451.00 451.10 0.10 988 4.46 77 3470.00 489.50 360.00
509152 GRP B 10.00 985.05 990.00 990.00 990.00 990.00 0.50 115 1.14 1 20.64 1327.00 855.00
511288 Gruh Finance A1 2.00 274.80 276.10 277.65 273.40 276.10 0.47 39924 110.08 1326 45.26 352.90 204.60
513059 GS Auto Int X 5.00 4.11 4.39 4.39 4.00 4.20 2.19 6209 0.25 25 -8.24 11.50 4.00
538057 GS CPSE ET G B 10.00 28.34 28.20 28.66 28.20 28.55 0.74 247182 70.62 253 -- 28.83 20.25
500690 GSFC A1 2.00 91.50 91.45 93.35 91.35 91.75 0.27 115710 106.53 1527 7.41 124.75 85.60
532951 GSS Infotech B 10.00 74.85 67.40 82.00 67.40 72.65 -2.94 143102 106.05 2273 10.57 145.00 64.35
500160 GTL B 10.00 2.59 2.62 2.65 2.56 2.62 1.16 2434 0.06 17 -0.17 8.60 2.50
532775 GTL Infrast. T 10.00 0.74 0.72 0.76 0.72 0.76 2.70 183468 1.36 84 -0.61 1.65 0.70
500170 GTN Inds. B 10.00 7.70 7.95 7.95 7.66 7.66 -0.52 400 0.03 2 -1.61 24.45 7.60
540602 GTPL Hathway B 10.00 59.50 60.00 61.10 58.55 60.50 1.68 2305 1.39 21 36.01 121.90 56.00
509079 Gufic Bio Sc B 1.00 68.40 69.00 71.95 69.00 71.10 3.95 27840 19.46 549 25.39 139.90 65.40
530001 Guj.Alkalies A1 10.00 507.90 509.00 521.00 509.00 516.60 1.71 1427 7.38 131 5.50 646.70 418.00
524226 Guj.Amb.Exp. B 2.00 168.10 167.45 169.45 165.20 167.50 -0.36 1946 3.25 75 9.69 264.45 164.00
522217 Guj.Apollo I B 10.00 137.80 137.80 137.80 127.00 129.30 -6.17 413 0.55 68 26.17 199.15 116.05
523768 Guj.Borosil X 5.00 84.75 85.95 86.00 84.60 84.85 0.12 12367 10.58 132 57.33 142.40 81.00
500173 Guj.Fluoroch A1 1.00 979.00 996.85 996.85 960.20 966.60 -1.27 1537 14.93 279 8.14 1140.95 722.40
507960 Guj.Hotels X 10.00 103.00 105.75 105.75 103.00 103.00 0.00 2 0.00 2 9.56 129.75 99.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517300 Guj.Ind.Pow. B 10.00 71.95 70.00 74.00 70.00 73.20 1.74 9566 6.95 130 6.28 97.00 67.10
532181 Guj.Mineral A1 2.00 73.70 73.50 74.90 73.10 73.90 0.27 6737 4.99 109 16.95 123.00 69.00
506858 Guj.Petrosyn XT 10.00 17.95 17.10 17.10 17.10 17.10 -4.74 100 0.02 2 -9.34 32.54 11.85
533248 Guj.Pipavav A1 10.00 85.25 85.15 88.40 85.00 87.60 2.76 6156 5.30 220 20.61 126.00 75.90
517288 Guj.Poly-Avx X 10.00 19.75 20.50 20.50 19.00 19.85 0.51 5758 1.13 28 3.13 47.65 14.00
523836 Guj.Raffia T 10.00 15.12 14.37 14.37 14.37 14.37 -4.96 100 0.01 2 8.45 30.30 12.50
518029 Guj.Sidh.Cem B 10.00 19.15 18.95 19.15 18.85 19.15 0.00 3948 0.75 32 -23.94 32.45 18.05
532702 Guj.St.Petro A1 10.00 188.00 188.80 193.90 187.00 192.15 2.21 11898 22.76 612 13.64 206.40 149.15
506879 Guj.Themis.B X 5.00 37.50 36.55 37.25 36.50 37.25 -0.67 460 0.17 7 8.45 43.85 28.15
539336 Gujarat Gas A1 2.00 170.65 170.00 177.80 165.45 173.30 1.55 39032 66.72 1388 28.60 195.00 116.00
531881 Gujarat Met. X 100.00 13.85 13.85 13.85 13.85 13.85 0.00 2717 0.38 8 -0.21 26.45 10.61
506640 Gujchem Dist XT 10.00 126.50 132.80 132.80 132.80 132.80 4.98 23 0.03 2 -4.62 132.80 90.00
538567 Gulf Oil Lub B 2.00 848.05 850.00 858.50 848.05 852.20 0.49 93 0.79 20 23.87 933.10 618.00
532457 Gulshan Poly B 1.00 44.55 44.85 49.25 44.55 48.20 8.19 5075 2.43 139 10.55 71.50 43.20
523277 GV Films X 1.00 0.48 0.44 0.47 0.43 0.45 -6.25 120046 0.54 71 -1.73 0.85 0.40
532708 GVK Power B 1.00 5.89 5.86 6.05 5.86 5.98 1.53 286511 17.15 236 -1.01 12.50 5.05
533275 Gyscoal Allo B 1.00 3.41 3.59 4.09 2.95 4.09 19.94 35726 1.44 107 -3.20 10.80 2.95