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) |
B |
1.00 |
176.40 |
174.15 |
178.35 |
168.75 |
172.95 |
-1.96 |
64374 |
111.68 |
1978 |
20.35 |
200.65 |
102.45 |
|
524624 |
Gagan Gases |
X |
10.00 |
12.10 |
11.60 |
12.45 |
11.51 |
12.13 |
0.25 |
2462 |
0.30 |
14 |
67.39 |
15.99 |
7.50 |
|
532155 |
GAIL (I) |
A1 |
10.00 |
101.00 |
101.25 |
102.55 |
97.90 |
99.15 |
-1.83 |
2035572 |
2024.67 |
8915 |
5.52 |
115.63 |
83.00 |
|
539228 |
Gala Global |
XT |
5.00 |
10.19 |
9.99 |
9.99 |
9.99 |
9.99 |
-1.96 |
50473 |
5.04 |
221 |
28.54 |
104.00 |
9.99 |
|
542802 |
GalacticoCor |
B |
1.00 |
14.87 |
14.98 |
15.34 |
14.13 |
14.13 |
-4.98 |
697203 |
101.59 |
2113 |
176.63 |
88.15 |
3.35 |
|
538881 |
Galada Fin. |
XT |
10.00 |
13.77 |
14.40 |
14.40 |
13.09 |
13.09 |
-4.94 |
1666 |
0.22 |
5 |
-24.70 |
22.05 |
12.75 |
|
504697 |
Galada Pow T |
Z |
10.00 |
1.80 |
1.89 |
1.89 |
1.71 |
1.89 |
5.00 |
10246 |
0.18 |
24 |
-0.67 |
5.90 |
1.65 |
|
531911 |
Galaxy Agric |
X |
10.00 |
26.35 |
26.35 |
26.35 |
26.35 |
26.35 |
0.00 |
100 |
0.03 |
4 |
28.64 |
41.45 |
21.45 |
|
526073 |
Galaxy Bear. |
XT |
10.00 |
1113.60 |
1066.65 |
1130.00 |
1066.65 |
1108.40 |
-0.47 |
3037 |
33.62 |
219 |
26.58 |
1337.70 |
356.65 |
|
506186 |
Galaxy Cloud |
X |
10.00 |
15.15 |
15.15 |
15.15 |
14.40 |
14.95 |
-1.32 |
12669 |
1.88 |
44 |
-17.38 |
29.60 |
9.10 |
|
540935 |
Galaxy Surf. |
A1 |
10.00 |
2321.35 |
2350.00 |
2360.10 |
2315.00 |
2316.75 |
-0.20 |
1009 |
23.47 |
377 |
25.02 |
3445.00 |
2302.00 |
|
532726 |
Gallantt Isp |
B |
10.00 |
71.00 |
72.00 |
72.00 |
66.20 |
68.10 |
-4.08 |
9916 |
6.84 |
233 |
3.40 |
86.10 |
53.50 |
|
531902 |
Gallops Ent. |
X |
10.00 |
22.15 |
22.15 |
23.25 |
21.15 |
22.00 |
-0.68 |
2098 |
0.46 |
40 |
137.50 |
112.65 |
5.00 |
|
513108 |
Gandhi Sp.Tu |
B |
5.00 |
582.75 |
597.40 |
603.50 |
583.85 |
591.85 |
1.56 |
1320 |
7.80 |
166 |
16.38 |
638.00 |
302.25 |
|
500153 |
Ganesh Benzo |
B |
1.00 |
138.65 |
138.90 |
140.00 |
134.75 |
135.75 |
-2.09 |
3342 |
4.55 |
189 |
18.85 |
156.00 |
81.10 |
|
541703 |
Ganesh Films |
M |
10.00 |
26.05 |
27.30 |
27.35 |
26.00 |
27.35 |
4.99 |
24000 |
6.50 |
12 |
911.67 |
27.90 |
11.40 |
|
504397 |
Ganesh Hold |
XT |
10.00 |
49.80 |
47.40 |
52.25 |
47.35 |
52.25 |
4.92 |
977 |
0.47 |
10 |
-15.32 |
91.50 |
21.55 |
|
526367 |
Ganesh Hsg. |
B |
10.00 |
347.95 |
341.05 |
349.85 |
335.05 |
337.60 |
-2.97 |
4303 |
14.60 |
269 |
35.72 |
406.00 |
174.05 |
|
514167 |
Ganesha Ecos |
B |
10.00 |
882.95 |
891.85 |
913.90 |
854.75 |
893.85 |
1.23 |
7151 |
63.09 |
930 |
20.86 |
985.05 |
543.25 |
|
531813 |
Ganga Papers |
X |
10.00 |
73.95 |
77.90 |
77.90 |
73.10 |
76.95 |
4.06 |
238 |
0.18 |
15 |
16.17 |
92.95 |
56.90 |
|
540647 |
Ganges Sec |
B |
10.00 |
120.60 |
120.25 |
120.30 |
116.50 |
116.90 |
-3.07 |
117 |
0.14 |
9 |
10.55 |
153.25 |
87.50 |
|
539492 |
Garbi Finves |
XT |
10.00 |
34.05 |
32.60 |
33.80 |
32.50 |
32.50 |
-4.55 |
467 |
0.16 |
20 |
2.80 |
70.20 |
22.05 |
|
542011 |
Garden R.Shp |
A1 |
10.00 |
488.00 |
494.65 |
498.00 |
476.05 |
485.85 |
-0.44 |
59282 |
288.63 |
3708 |
25.41 |
556.80 |
199.00 |
|
530615 |
Garg Furnace |
XT |
10.00 |
72.60 |
72.60 |
73.50 |
69.00 |
71.00 |
-2.20 |
3057 |
2.17 |
29 |
4.27 |
84.60 |
19.00 |
|
539216 |
Garment Mant |
B |
1.00 |
5.21 |
5.15 |
5.31 |
4.85 |
4.89 |
-6.14 |
78294 |
3.92 |
184 |
244.50 |
17.39 |
3.76 |
|
526727 |
Garnet Const |
X |
10.00 |
17.25 |
17.05 |
17.30 |
16.40 |
17.05 |
-1.16 |
4911 |
0.83 |
20 |
14.45 |
32.05 |
15.00 |
|
512493 |
Garnet Intl. |
XT |
10.00 |
80.40 |
81.80 |
81.80 |
76.40 |
76.40 |
-4.98 |
6613 |
5.08 |
60 |
77.17 |
118.05 |
31.60 |
|
500655 |
Garware Hi-T |
B |
10.00 |
634.95 |
635.05 |
637.95 |
613.65 |
621.65 |
-2.09 |
946 |
5.92 |
162 |
8.02 |
931.90 |
585.00 |
|
509563 |
Garware Marn |
X |
10.00 |
9.65 |
9.60 |
9.60 |
9.17 |
9.50 |
-1.55 |
675 |
0.06 |
8 |
-27.14 |
15.60 |
8.30 |
|
514400 |
Garware Synt |
X |
10.00 |
10.84 |
10.99 |
11.00 |
10.99 |
11.00 |
1.48 |
20 |
0.00 |
2 |
-73.33 |
17.98 |
9.50 |
|
509557 |
Garware Tech |
A1 |
10.00 |
2872.70 |
2870.50 |
2910.65 |
2838.05 |
2850.95 |
-0.76 |
457 |
13.08 |
232 |
34.60 |
3752.55 |
2611.20 |
|
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 | |
|
543489 |
Gateway Dist |
A1 |
10.00 |
65.05 |
65.95 |
65.95 |
63.00 |
64.45 |
-0.92 |
59653 |
38.12 |
1674 |
12.56 |
86.90 |
63.00 |
|
532345 |
Gati |
A1 |
2.00 |
145.95 |
143.05 |
146.25 |
136.15 |
140.45 |
-3.77 |
89026 |
124.76 |
2429 |
-216.08 |
219.50 |
126.00 |
|
540936 |
Gautam Gems |
T |
10.00 |
21.05 |
21.85 |
22.10 |
20.05 |
22.10 |
4.99 |
637213 |
139.96 |
1916 |
1105.00 |
26.00 |
7.53 |
|
524564 |
Gayatri Bio |
XT |
10.00 |
9.36 |
9.36 |
9.36 |
9.04 |
9.06 |
-3.21 |
9656 |
0.88 |
53 |
-64.71 |
22.60 |
8.86 |
|
541546 |
Gayatri High |
B |
2.00 |
0.88 |
0.88 |
0.89 |
0.85 |
0.85 |
-3.41 |
65684 |
0.57 |
43 |
-0.07 |
1.17 |
0.56 |
|
532767 |
Gayatri Proj |
T |
2.00 |
7.80 |
7.51 |
7.79 |
7.41 |
7.53 |
-3.46 |
96297 |
7.22 |
413 |
-0.10 |
29.75 |
7.41 |
|
532183 |
Gayatri Suga |
XT |
10.00 |
3.31 |
3.31 |
3.31 |
3.17 |
3.18 |
-3.93 |
3503 |
0.11 |
10 |
-1.13 |
4.95 |
2.22 |
|
538319 |
GCM Cap. Adv |
M |
10.00 |
8.61 |
9.04 |
9.04 |
9.04 |
9.04 |
4.99 |
32000 |
2.89 |
23 |
-- |
9.04 |
3.42 |
|
535431 |
GCM Sec. |
B |
1.00 |
2.68 |
2.74 |
2.74 |
2.58 |
2.61 |
-2.61 |
26102 |
0.68 |
45 |
-- |
9.52 |
1.92 |
|
532309 |
GE Power Ind |
B |
10.00 |
133.30 |
132.40 |
132.40 |
129.25 |
130.15 |
-2.36 |
4598 |
6.04 |
204 |
-2.27 |
254.35 |
123.00 |
|
500620 |
GE Shipping |
A1 |
10.00 |
632.25 |
645.20 |
645.20 |
620.60 |
627.25 |
-0.79 |
5949 |
37.51 |
924 |
5.53 |
748.45 |
304.00 |
|
522275 |
GE T&D India |
B |
2.00 |
118.25 |
115.20 |
117.35 |
112.20 |
114.40 |
-3.26 |
3473 |
3.98 |
221 |
-215.85 |
142.15 |
82.00 |
|
504028 |
GEE |
X |
2.00 |
79.55 |
80.95 |
81.00 |
75.10 |
78.20 |
-1.70 |
39979 |
31.55 |
267 |
11.98 |
106.00 |
52.25 |
|
532764 |
GeeCee Vent. |
B |
10.00 |
142.25 |
140.10 |
144.50 |
137.30 |
143.20 |
0.67 |
653 |
0.91 |
102 |
9.06 |
211.25 |
111.20 |
|
531137 |
Gemstone Inv |
X |
1.00 |
0.96 |
0.99 |
0.99 |
0.92 |
0.92 |
-4.17 |
146677 |
1.37 |
369 |
46.00 |
1.95 |
0.74 |
|
531592 |
Gen Pharma |
X |
1.00 |
3.85 |
3.93 |
3.93 |
3.80 |
3.82 |
-0.78 |
197335 |
7.58 |
469 |
382.00 |
8.35 |
3.75 |
|
539407 |
Generic Engg |
B |
5.00 |
63.25 |
62.20 |
65.95 |
60.25 |
62.20 |
-1.66 |
92770 |
59.43 |
1008 |
17.57 |
69.95 |
27.00 |
|
506109 |
Genesys Intl |
B |
5.00 |
434.55 |
427.00 |
450.00 |
412.90 |
417.05 |
-4.03 |
1299 |
5.45 |
108 |
64.46 |
669.85 |
334.15 |
|
531739 |
Gennex Lab |
XT |
1.00 |
6.02 |
6.10 |
6.10 |
5.72 |
5.95 |
-1.16 |
550304 |
32.11 |
1035 |
25.87 |
9.82 |
5.72 |
|
542851 |
Gensol Engg. |
M |
10.00 |
1103.65 |
1155.00 |
1155.00 |
1048.50 |
1048.50 |
-5.00 |
19228 |
210.50 |
189 |
176.52 |
1990.00 |
122.85 |
|
538961 |
Genus Paper |
B |
1.00 |
16.75 |
16.75 |
17.00 |
16.05 |
16.50 |
-1.49 |
63727 |
10.44 |
364 |
27.97 |
26.50 |
11.80 |
|
530343 |
Genus Power |
A1 |
1.00 |
90.35 |
91.10 |
91.15 |
85.15 |
85.90 |
-4.93 |
67341 |
59.01 |
1287 |
40.52 |
113.00 |
58.20 |
|
532425 |
Genus Prime |
XT |
2.00 |
11.25 |
11.50 |
11.81 |
11.11 |
11.21 |
-0.36 |
1001 |
0.12 |
12 |
-224.20 |
17.86 |
8.00 |
|
532285 |
Geojit Finl. |
B |
1.00 |
46.15 |
46.00 |
46.00 |
45.05 |
45.80 |
-0.76 |
12864 |
5.87 |
349 |
10.60 |
87.25 |
43.25 |
|
500173 |
GFL |
B |
1.00 |
62.00 |
63.20 |
63.20 |
61.20 |
61.75 |
-0.40 |
3627 |
2.24 |
51 |
-176.43 |
94.10 |
58.25 |
|
531399 |
GG Automativ |
XT |
10.00 |
35.30 |
35.90 |
35.90 |
34.00 |
34.00 |
-3.68 |
16032 |
5.55 |
53 |
16.59 |
37.20 |
19.39 |
|
505250 |
GG Dandekar |
X |
1.00 |
63.20 |
65.95 |
65.95 |
61.75 |
61.75 |
-2.29 |
322 |
0.20 |
10 |
1.69 |
81.70 |
56.30 |
|
540614 |
GG Engineer. |
T |
1.00 |
1.32 |
1.34 |
1.34 |
1.30 |
1.30 |
-1.52 |
896457 |
11.78 |
442 |
10.83 |
4.16 |
1.20 |
|
500171 |
GHCL |
A1 |
10.00 |
499.95 |
495.00 |
504.70 |
485.45 |
488.35 |
-2.32 |
9215 |
45.58 |
1276 |
4.31 |
709.00 |
385.45 |
|
542918 |
Gian Life |
B |
10.00 |
24.45 |
24.95 |
25.65 |
23.85 |
23.90 |
-2.25 |
12184 |
2.97 |
97 |
103.91 |
65.90 |
16.00 |
|
511676 |
GIC Housing |
B |
10.00 |
203.30 |
202.85 |
203.55 |
188.45 |
192.75 |
-5.19 |
80962 |
157.31 |
2272 |
4.70 |
247.70 |
109.95 |
|
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 | |
|
540755 |
GIC India |
A1 |
5.00 |
178.20 |
175.05 |
180.60 |
170.35 |
173.35 |
-2.72 |
181380 |
318.14 |
3089 |
6.05 |
204.00 |
107.60 |
|
538788 |
Gilada Fin. |
XT |
5.00 |
15.40 |
15.10 |
15.40 |
15.10 |
15.10 |
-1.95 |
1523 |
0.23 |
22 |
14.52 |
35.50 |
10.21 |
|
532716 |
Gillanders A |
B |
10.00 |
77.85 |
78.10 |
78.10 |
74.00 |
74.05 |
-4.88 |
2079 |
1.56 |
80 |
5.84 |
93.70 |
55.95 |
|
507815 |
Gillette (I) |
A1 |
10.00 |
4904.85 |
4915.00 |
4915.00 |
4850.00 |
4878.90 |
-0.53 |
88 |
4.30 |
64 |
54.05 |
5700.50 |
4751.00 |
|
531744 |
Gini Silk Mi |
X |
10.00 |
41.05 |
41.90 |
41.90 |
40.20 |
41.40 |
0.85 |
236 |
0.10 |
8 |
44.52 |
63.75 |
32.00 |
|
590025 |
Ginni Filam. |
B |
10.00 |
32.55 |
31.95 |
32.15 |
31.25 |
31.55 |
-3.07 |
16809 |
5.35 |
119 |
8.86 |
59.25 |
29.10 |
|
539013 |
Gita Renew.E |
X |
10.00 |
97.95 |
96.10 |
99.60 |
96.00 |
96.75 |
-1.23 |
1924 |
1.87 |
83 |
18.32 |
243.50 |
94.50 |
|
531758 |
GK Consult. |
X |
10.00 |
9.11 |
9.11 |
9.11 |
9.11 |
9.11 |
0.00 |
553 |
0.05 |
7 |
22.78 |
12.60 |
5.07 |
|
533212 |
GKB Ophthalm |
X |
10.00 |
191.05 |
197.00 |
197.00 |
181.50 |
189.00 |
-1.07 |
40447 |
76.57 |
397 |
20.59 |
197.00 |
63.30 |
|
542666 |
GKP Printing |
B |
10.00 |
16.05 |
15.40 |
16.00 |
15.30 |
15.40 |
-4.05 |
75634 |
11.70 |
488 |
42.78 |
206.80 |
15.30 |
|
531199 |
Glance Fin. |
X |
10.00 |
57.15 |
54.65 |
57.00 |
54.60 |
57.00 |
-0.26 |
305 |
0.17 |
8 |
18.15 |
106.90 |
48.00 |
|
543245 |
Gland Pharma |
A1 |
1.00 |
1341.55 |
1352.70 |
1376.25 |
1333.85 |
1357.10 |
1.16 |
45081 |
609.96 |
4965 |
22.62 |
3599.00 |
1309.00 |
|
500660 |
GlaxoSmith.P |
A1 |
10.00 |
1262.95 |
1265.00 |
1273.20 |
1256.15 |
1261.60 |
-0.11 |
2926 |
36.95 |
732 |
12.71 |
1734.90 |
1256.15 |
|
543322 |
Glenmark Lif |
A1 |
2.00 |
389.95 |
391.65 |
393.70 |
379.00 |
390.45 |
0.13 |
10899 |
42.36 |
1570 |
11.44 |
580.35 |
375.00 |
|
532296 |
Glenmark Pha |
A1 |
1.00 |
399.00 |
399.05 |
405.55 |
379.50 |
381.40 |
-4.41 |
55290 |
214.58 |
3476 |
12.96 |
512.70 |
348.90 |
|
513528 |
Glittek Gran |
X |
5.00 |
2.80 |
2.66 |
2.93 |
2.66 |
2.70 |
-3.57 |
5600 |
0.15 |
19 |
-4.43 |
5.49 |
2.17 |
|
543520 |
Glob.Longlif |
M |
10.00 |
48.50 |
47.00 |
48.90 |
47.00 |
48.55 |
0.10 |
4000 |
1.93 |
4 |
49.04 |
141.10 |
43.20 |
|
501848 |
Glob.Offshr. |
X |
10.00 |
43.80 |
43.95 |
43.95 |
39.05 |
40.25 |
-8.11 |
23398 |
9.49 |
126 |
-1.29 |
64.35 |
31.85 |
|
533104 |
Glob.Spirits |
A1 |
10.00 |
839.75 |
823.25 |
840.30 |
797.55 |
805.40 |
-4.09 |
4692 |
37.96 |
843 |
13.05 |
1640.00 |
700.00 |
|
530263 |
Global Cap. |
XT |
10.00 |
36.50 |
34.75 |
36.00 |
34.70 |
34.70 |
-4.93 |
37863 |
13.14 |
341 |
99.14 |
45.00 |
3.80 |
|
543654 |
Global Healt |
B |
2.00 |
456.75 |
452.25 |
458.35 |
435.05 |
437.55 |
-4.20 |
28941 |
128.16 |
2846 |
59.77 |
487.75 |
391.05 |
|
532773 |
Global Vec.H |
B |
10.00 |
54.30 |
54.05 |
54.30 |
53.30 |
53.55 |
-1.38 |
2181 |
1.17 |
56 |
-4.70 |
70.95 |
39.40 |
|
540654 |
Globalspace |
B |
10.00 |
42.65 |
41.80 |
42.65 |
39.85 |
40.95 |
-3.99 |
8264 |
3.36 |
104 |
-157.50 |
104.90 |
31.20 |
|
540266 |
Globe Comm. |
Z |
10.00 |
39.70 |
41.65 |
41.65 |
41.65 |
41.65 |
4.91 |
7133 |
2.97 |
59 |
30.40 |
41.65 |
4.54 |
|
526025 |
Globus Power |
X |
10.00 |
26.65 |
26.70 |
27.75 |
25.55 |
27.30 |
2.44 |
1048 |
0.28 |
45 |
24.82 |
75.45 |
23.20 |
|
542351 |
Gloster |
X |
10.00 |
770.05 |
770.05 |
771.30 |
731.10 |
748.25 |
-2.83 |
2815 |
21.26 |
261 |
12.41 |
1012.40 |
425.00 |
|
507488 |
GM Breweries |
B |
10.00 |
590.50 |
580.65 |
589.20 |
569.30 |
581.75 |
-1.48 |
3849 |
22.21 |
626 |
10.14 |
760.15 |
503.50 |
|
543239 |
GM Polyplast |
M |
10.00 |
172.40 |
163.80 |
163.80 |
163.80 |
163.80 |
-4.99 |
2800 |
4.59 |
1 |
95.23 |
240.90 |
24.28 |
|
505255 |
GMM Pfaudler |
A1 |
2.00 |
1560.15 |
1559.00 |
1576.75 |
1521.00 |
1544.90 |
-0.98 |
5885 |
90.89 |
1169 |
44.13 |
2189.50 |
1250.99 |
|
532754 |
GMR Airports |
A1 |
1.00 |
38.95 |
38.85 |
39.10 |
36.00 |
36.95 |
-5.13 |
1044324 |
389.36 |
5025 |
-32.13 |
44.50 |
31.70 |
|
543490 |
GMR Power U |
B |
10.00 |
20.25 |
20.00 |
20.50 |
19.25 |
19.25 |
-4.94 |
87655 |
17.23 |
622 |
1.11 |
48.80 |
18.55 |
|
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 | |
|
540124 |
GNA Axles |
B |
10.00 |
725.40 |
734.00 |
741.10 |
695.50 |
710.20 |
-2.10 |
3995 |
28.31 |
657 |
16.02 |
767.95 |
435.00 |
|
500670 |
GNFC |
A1 |
10.00 |
550.75 |
558.95 |
558.95 |
517.25 |
527.55 |
-4.21 |
95872 |
508.63 |
6068 |
4.11 |
912.00 |
453.40 |
|
513536 |
GNRL |
X |
10.00 |
15.50 |
15.95 |
15.95 |
14.00 |
14.55 |
-6.13 |
26135 |
3.79 |
183 |
-20.21 |
25.00 |
11.40 |
|
543401 |
Go Fashion |
A1 |
10.00 |
1100.25 |
1103.00 |
1124.75 |
1036.45 |
1078.75 |
-1.95 |
7535 |
80.92 |
2109 |
328.89 |
1450.00 |
861.90 |
|
509567 |
Goa Carbon |
B |
10.00 |
540.05 |
540.15 |
562.90 |
534.45 |
544.70 |
0.86 |
8382 |
45.79 |
1267 |
5.50 |
683.45 |
320.00 |
|
542850 |
Goblin India |
M |
10.00 |
68.55 |
70.00 |
70.00 |
68.65 |
68.65 |
0.15 |
6000 |
4.15 |
3 |
25.71 |
93.00 |
18.05 |
|
506480 |
GOCL Corp |
B |
2.00 |
354.45 |
357.50 |
359.30 |
334.95 |
336.70 |
-5.01 |
3053 |
10.48 |
413 |
5.28 |
419.00 |
213.00 |
|
530317 |
Godavari Drg |
X |
10.00 |
89.05 |
88.00 |
92.55 |
83.60 |
91.65 |
2.92 |
45393 |
40.23 |
360 |
15.75 |
102.00 |
49.50 |
|
532734 |
Godawari Pow |
A1 |
5.00 |
389.55 |
394.60 |
394.60 |
367.65 |
379.00 |
-2.71 |
77962 |
294.35 |
2993 |
4.34 |
497.45 |
223.20 |
|
500163 |
Godfrey Phil |
A1 |
2.00 |
1970.00 |
1953.45 |
1978.25 |
1870.25 |
1898.45 |
-3.63 |
4704 |
89.39 |
932 |
17.48 |
2149.35 |
937.30 |
|
540743 |
Godrej Agrov |
A1 |
10.00 |
451.85 |
451.75 |
456.10 |
447.60 |
454.25 |
0.53 |
8318 |
37.53 |
949 |
25.53 |
592.80 |
441.00 |
|
532424 |
Godrej Cons. |
A1 |
1.00 |
914.90 |
912.05 |
925.55 |
896.70 |
909.20 |
-0.62 |
19122 |
173.13 |
1916 |
58.32 |
955.65 |
660.20 |
|
500164 |
Godrej Inds. |
A1 |
1.00 |
423.35 |
427.25 |
431.35 |
416.65 |
422.60 |
-0.18 |
5578 |
23.66 |
772 |
19.44 |
628.60 |
402.60 |
|
533150 |
Godrej Prop. |
A1 |
5.00 |
1196.05 |
1193.55 |
1200.80 |
1158.20 |
1186.05 |
-0.84 |
14229 |
167.74 |
2142 |
82.42 |
1791.85 |
1130.20 |
|
538787 |
Goenka Busin |
X |
10.00 |
7.50 |
7.50 |
7.87 |
7.31 |
7.81 |
4.13 |
17498 |
1.34 |
59 |
-3.75 |
20.50 |
6.96 |
|
533189 |
Goenka Diamn |
Z |
1.00 |
1.24 |
1.20 |
1.25 |
1.18 |
1.18 |
-4.84 |
92142 |
1.10 |
147 |
-14.75 |
4.38 |
1.18 |
|
531600 |
Gogia Cap.Se |
XT |
10.00 |
77.65 |
73.80 |
73.80 |
73.80 |
73.80 |
-4.96 |
691 |
0.51 |
8 |
18.73 |
165.35 |
72.50 |
|
532957 |
Gokak Textil |
X |
10.00 |
29.85 |
30.30 |
30.30 |
29.90 |
29.90 |
0.17 |
2 |
0.00 |
2 |
-0.74 |
37.70 |
24.20 |
|
532630 |
Gokaldas Exp |
A1 |
5.00 |
377.75 |
377.00 |
379.30 |
361.35 |
366.30 |
-3.03 |
25394 |
93.37 |
1538 |
12.59 |
519.54 |
301.10 |
|
539725 |
Gokul Agro R |
B |
2.00 |
127.00 |
125.55 |
128.80 |
118.45 |
122.95 |
-3.19 |
26471 |
32.56 |
928 |
12.15 |
152.60 |
60.75 |
|
532980 |
Gokul Refoil |
B |
2.00 |
38.40 |
37.60 |
38.75 |
36.15 |
36.95 |
-3.78 |
41137 |
15.22 |
818 |
12.96 |
49.90 |
26.50 |
|
590095 |
Gold BeES |
E |
1.00 |
48.76 |
48.77 |
48.87 |
48.64 |
48.75 |
-0.02 |
619999 |
302.36 |
3675 |
-- |
49.10 |
41.15 |
|
538180 |
Gold Line IF |
Z |
1.00 |
0.60 |
0.60 |
0.61 |
0.57 |
0.57 |
-5.00 |
1334222 |
7.67 |
1247 |
-- |
1.95 |
0.43 |
|
538542 |
Goldcoin Hea |
X |
10.00 |
6.21 |
6.22 |
6.82 |
6.22 |
6.22 |
0.16 |
1020 |
0.06 |
6 |
-5.18 |
13.53 |
5.61 |
|
500151 |
Golden Tobac |
Z |
10.00 |
62.45 |
59.55 |
63.55 |
59.55 |
60.75 |
-2.72 |
3046 |
1.84 |
31 |
15.46 |
162.20 |
59.55 |
|
526729 |
Goldiam Int. |
B |
2.00 |
163.65 |
164.05 |
166.65 |
152.60 |
155.45 |
-5.01 |
120269 |
190.24 |
3273 |
16.63 |
201.08 |
116.75 |
|
531439 |
Goldstn.Tech |
B |
10.00 |
76.80 |
75.00 |
77.50 |
69.15 |
70.20 |
-8.59 |
80038 |
58.39 |
968 |
-1404.00 |
85.70 |
39.30 |
|
531360 |
Golecha Glob |
X |
10.00 |
31.60 |
31.60 |
31.60 |
30.10 |
30.50 |
-3.48 |
6311 |
1.92 |
18 |
5.22 |
55.95 |
5.61 |
|
513309 |
Golkonda Alu |
Z |
10.00 |
24.40 |
24.35 |
25.60 |
24.00 |
25.60 |
4.92 |
3699 |
0.90 |
11 |
-1280.00 |
27.30 |
16.45 |
|
523676 |
Golkunda Dia |
X |
10.00 |
120.50 |
122.00 |
132.55 |
115.60 |
119.95 |
-0.46 |
9077 |
11.40 |
161 |
8.74 |
191.00 |
68.00 |
|
530655 |
Goodluck (I) |
B |
2.00 |
462.40 |
460.00 |
463.00 |
429.15 |
443.05 |
-4.18 |
7859 |
35.04 |
748 |
14.06 |
554.54 |
236.20 |
|
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 | |
|
500166 |
Goodricke |
X |
10.00 |
203.35 |
202.50 |
202.95 |
198.00 |
199.95 |
-1.67 |
8009 |
16.00 |
101 |
-30.90 |
270.70 |
167.00 |
|
500168 |
Goodyear (I) |
B |
10.00 |
1075.00 |
1075.00 |
1086.45 |
1042.25 |
1051.55 |
-2.18 |
1751 |
18.53 |
471 |
23.86 |
1203.00 |
844.00 |
|
531913 |
Gopal Iron & |
XT |
10.00 |
6.20 |
6.50 |
6.51 |
6.11 |
6.51 |
5.00 |
12410 |
0.81 |
47 |
-162.75 |
9.66 |
5.32 |
|
531608 |
Gorani Inds. |
XT |
10.00 |
173.90 |
176.70 |
176.70 |
169.10 |
170.95 |
-1.70 |
1999 |
3.42 |
90 |
30.26 |
296.35 |
38.95 |
|
531111 |
Gothi Plasco |
P |
10.00 |
32.85 |
34.40 |
34.40 |
34.35 |
34.35 |
4.57 |
1400 |
0.48 |
8 |
18.77 |
34.90 |
17.80 |
|
530709 |
Gowra Leasng |
XT |
10.00 |
20.50 |
19.55 |
19.55 |
19.55 |
19.55 |
-4.63 |
10 |
0.00 |
1 |
12.45 |
26.35 |
18.10 |
|
541152 |
Goyal Alumin |
B |
10.00 |
193.90 |
198.00 |
213.25 |
198.00 |
211.95 |
9.31 |
9523 |
19.78 |
448 |
-5298.75 |
213.25 |
74.95 |
|
530663 |
Goyal Asso. |
X |
1.00 |
1.37 |
1.37 |
1.57 |
1.34 |
1.45 |
5.84 |
1092605 |
15.89 |
332 |
24.17 |
3.58 |
1.11 |
|
532543 |
GP Petro. |
B |
5.00 |
41.45 |
42.15 |
42.15 |
40.10 |
40.60 |
-2.05 |
12616 |
5.14 |
256 |
6.01 |
67.25 |
39.35 |
|
533761 |
GPT Infraprj |
B |
10.00 |
55.95 |
56.20 |
57.80 |
53.70 |
55.55 |
-0.71 |
15519 |
8.55 |
301 |
10.72 |
70.45 |
33.80 |
|
543317 |
GR InfraPro. |
A1 |
5.00 |
1236.20 |
1220.00 |
1240.00 |
1220.00 |
1233.55 |
-0.21 |
2504 |
30.85 |
938 |
20.02 |
1944.95 |
1074.35 |
|
590126 |
Gradiente In |
XT |
10.00 |
8.09 |
8.10 |
8.10 |
7.69 |
7.94 |
-1.85 |
19817 |
1.56 |
40 |
-264.67 |
9.68 |
1.65 |
|
532482 |
Granules (I) |
A1 |
1.00 |
288.75 |
288.10 |
292.20 |
278.65 |
284.10 |
-1.61 |
48804 |
138.97 |
1687 |
13.89 |
381.25 |
227.00 |
|
509488 |
Graphite Ind |
A1 |
2.00 |
356.20 |
355.40 |
359.55 |
345.00 |
348.85 |
-2.06 |
66095 |
232.01 |
3488 |
19.88 |
587.40 |
345.00 |
|
500300 |
Grasim Inds. |
A1 |
2.00 |
1594.00 |
1591.00 |
1599.75 |
1549.65 |
1578.15 |
-0.99 |
18363 |
288.83 |
2963 |
13.92 |
1839.30 |
1276.90 |
|
526751 |
Gratex Inds. |
XT |
10.00 |
17.65 |
17.65 |
17.65 |
17.65 |
17.65 |
0.00 |
190 |
0.03 |
1 |
38.37 |
43.95 |
9.05 |
|
505710 |
Grauer & Wei |
B |
1.00 |
83.35 |
84.00 |
84.05 |
81.00 |
82.80 |
-0.66 |
43589 |
36.05 |
972 |
19.12 |
109.40 |
47.25 |
|
509546 |
Graviss Hosp |
X |
2.00 |
25.00 |
27.00 |
27.00 |
22.20 |
22.90 |
-8.40 |
29882 |
7.08 |
204 |
-1145.00 |
28.00 |
15.75 |
|
533282 |
Gravita |
A1 |
2.00 |
509.50 |
512.00 |
523.45 |
485.05 |
493.60 |
-3.12 |
66376 |
334.83 |
3144 |
19.08 |
523.45 |
230.95 |
|
532015 |
Gravity (I) |
XT |
10.00 |
4.92 |
4.80 |
5.09 |
4.72 |
4.95 |
0.61 |
22285 |
1.10 |
59 |
-3.64 |
7.60 |
2.91 |
|
501455 |
Greaves Cott |
A1 |
2.00 |
141.15 |
140.60 |
143.30 |
136.45 |
138.00 |
-2.23 |
139617 |
194.11 |
2913 |
57.74 |
226.00 |
124.15 |
|
531737 |
Greencrest F |
X |
1.00 |
1.37 |
1.35 |
1.35 |
1.35 |
1.35 |
-1.46 |
40135 |
0.54 |
148 |
27.00 |
2.92 |
0.55 |
|
538979 |
Greenlam Ind |
B |
1.00 |
320.00 |
320.30 |
320.30 |
305.00 |
311.60 |
-2.62 |
2037 |
6.34 |
583 |
37.18 |
415.90 |
280.00 |
|
542857 |
Greenpanel I |
A1 |
1.00 |
323.10 |
327.00 |
327.00 |
312.00 |
312.85 |
-3.17 |
29275 |
92.63 |
2256 |
13.06 |
625.00 |
302.85 |
|
526797 |
Greenply Ind |
B |
1.00 |
141.15 |
141.50 |
142.15 |
136.25 |
138.35 |
-1.98 |
16477 |
22.84 |
987 |
16.49 |
232.30 |
136.25 |
|
543324 |
Gretex Corp. |
M |
10.00 |
102.00 |
93.20 |
94.10 |
92.80 |
94.05 |
-7.79 |
43200 |
40.41 |
6 |
128.84 |
122.20 |
17.77 |
|
506076 |
Grind Norton |
A1 |
5.00 |
1970.20 |
1949.05 |
1997.70 |
1925.00 |
1957.35 |
-0.65 |
3075 |
59.74 |
1102 |
63.39 |
2325.00 |
1452.80 |
|
531449 |
GRM Overseas |
A1 |
2.00 |
357.35 |
356.95 |
359.80 |
331.85 |
346.35 |
-3.08 |
12523 |
43.86 |
1142 |
28.18 |
858.40 |
300.70 |
|
539222 |
Growington |
M |
10.00 |
66.30 |
66.60 |
70.00 |
63.50 |
63.55 |
-4.15 |
180000 |
115.85 |
37 |
-6355.00 |
80.90 |
10.27 |
|
509152 |
GRP |
B |
10.00 |
2657.95 |
2650.00 |
2656.55 |
2531.00 |
2550.00 |
-4.06 |
82 |
2.11 |
36 |
32.77 |
2750.95 |
1119.50 |
|
513059 |
GS Auto Int |
XT |
5.00 |
16.40 |
16.25 |
16.40 |
15.65 |
16.10 |
-1.83 |
2972 |
0.48 |
29 |
-9.58 |
24.90 |
10.00 |
|
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 | |
|
538057 |
GS CPSE ET G |
A1 |
10.00 |
38.66 |
38.67 |
38.99 |
37.70 |
38.46 |
-0.52 |
60724 |
23.19 |
523 |
-- |
39.42 |
29.91 |
|
511543 |
GSB Finance |
X |
10.00 |
10.14 |
10.14 |
10.14 |
10.14 |
10.14 |
0.00 |
45 |
0.00 |
2 |
46.09 |
13.18 |
6.33 |
|
500690 |
GSFC |
A1 |
2.00 |
127.10 |
127.95 |
129.65 |
123.00 |
125.30 |
-1.42 |
225759 |
283.46 |
2857 |
4.30 |
198.70 |
114.65 |
|
530469 |
GSL Secur. |
XT |
10.00 |
8.00 |
8.00 |
8.00 |
7.60 |
8.00 |
0.00 |
113 |
0.01 |
7 |
-18.60 |
12.05 |
3.90 |
|
532951 |
GSS Infotech |
B |
10.00 |
254.40 |
259.80 |
259.85 |
242.00 |
248.50 |
-2.32 |
60974 |
149.41 |
1641 |
10.88 |
343.00 |
90.10 |
|
500160 |
GTL |
B |
10.00 |
7.36 |
6.39 |
6.75 |
5.89 |
5.89 |
-19.97 |
824900 |
49.01 |
1403 |
0.12 |
19.39 |
5.89 |
|
532775 |
GTL Infrast. |
A1 |
10.00 |
1.08 |
0.87 |
0.90 |
0.87 |
0.87 |
-19.44 |
74787372 |
651.74 |
12553 |
-0.66 |
2.27 |
0.87 |
|
500170 |
GTN Inds. |
X |
10.00 |
47.70 |
50.00 |
50.00 |
45.55 |
47.35 |
-0.73 |
38045 |
18.02 |
197 |
1.56 |
89.00 |
37.25 |
|
532744 |
GTN Textiles |
X |
10.00 |
12.37 |
12.89 |
12.89 |
12.02 |
12.27 |
-0.81 |
3110 |
0.38 |
16 |
-0.94 |
22.15 |
11.21 |
|
540602 |
GTPL Hathway |
B |
10.00 |
125.80 |
122.45 |
126.50 |
119.95 |
122.30 |
-2.78 |
38184 |
46.84 |
756 |
7.63 |
260.50 |
119.95 |
|
539479 |
GTV Engg. |
X |
10.00 |
250.45 |
249.00 |
249.00 |
237.95 |
237.95 |
-4.99 |
1163 |
2.79 |
64 |
73.44 |
415.00 |
38.00 |
|
509079 |
Gufic Bio Sc |
B |
1.00 |
219.15 |
216.00 |
220.00 |
214.40 |
217.65 |
-0.68 |
4075 |
8.85 |
203 |
25.55 |
289.55 |
192.35 |
|
540938 |
Guj. Hy-Spin |
M |
10.00 |
12.07 |
11.47 |
11.47 |
11.47 |
11.47 |
-4.97 |
10000 |
1.15 |
1 |
127.44 |
25.70 |
8.60 |
|
530001 |
Guj.Alkalies |
A1 |
10.00 |
695.80 |
686.05 |
705.55 |
680.45 |
684.10 |
-1.68 |
9242 |
63.64 |
1187 |
7.46 |
1044.75 |
598.95 |
|
524226 |
Guj.Amb.Exp. |
A1 |
1.00 |
237.90 |
239.00 |
239.15 |
231.05 |
233.15 |
-2.00 |
11336 |
26.56 |
805 |
12.23 |
393.85 |
170.75 |
|
522217 |
Guj.Apollo I |
B |
10.00 |
193.85 |
190.65 |
193.20 |
190.00 |
191.90 |
-1.01 |
718 |
1.37 |
37 |
16.89 |
277.00 |
183.00 |
|
513507 |
Guj.Contain. |
P |
10.00 |
190.00 |
182.10 |
182.10 |
182.10 |
182.10 |
-4.16 |
100 |
0.18 |
1 |
7.96 |
275.95 |
70.35 |
|
514386 |
Guj.Cotex |
X |
5.00 |
3.74 |
3.61 |
3.84 |
3.61 |
3.69 |
-1.34 |
33409 |
1.23 |
184 |
1.68 |
13.76 |
2.02 |
|
526965 |
Guj.Craft In |
X |
10.00 |
85.30 |
85.30 |
89.00 |
85.00 |
85.10 |
-0.23 |
388 |
0.33 |
10 |
8.67 |
157.95 |
80.50 |
|
511441 |
Guj.Credit |
XT |
10.00 |
25.35 |
25.35 |
25.85 |
24.10 |
24.10 |
-4.93 |
144 |
0.04 |
8 |
120.50 |
98.00 |
20.75 |
|
507960 |
Guj.Hotels |
X |
10.00 |
143.65 |
139.65 |
143.40 |
139.65 |
140.00 |
-2.54 |
479 |
0.67 |
15 |
14.26 |
169.95 |
108.95 |
|
517300 |
Guj.Ind.Pow. |
B |
10.00 |
83.40 |
82.60 |
82.95 |
79.55 |
81.25 |
-2.58 |
30058 |
24.35 |
858 |
7.14 |
105.30 |
68.40 |
|
524238 |
Guj.Inj(Ker) |
XT |
10.00 |
7.70 |
7.50 |
8.08 |
7.32 |
7.98 |
3.64 |
7064 |
0.55 |
22 |
57.00 |
14.35 |
2.31 |
|
517372 |
Guj.Intrux |
X |
10.00 |
143.30 |
140.00 |
158.80 |
140.00 |
147.40 |
2.86 |
20132 |
29.81 |
199 |
10.57 |
174.90 |
101.00 |
|
531341 |
Guj.Investa |
XT |
10.00 |
10.63 |
11.16 |
11.16 |
10.10 |
10.10 |
-4.99 |
351 |
0.04 |
10 |
-336.67 |
24.66 |
3.95 |
|
500174 |
Guj.Lease Fi |
B |
10.00 |
2.70 |
2.73 |
2.73 |
2.73 |
2.73 |
1.11 |
500 |
0.01 |
1 |
-91.00 |
4.55 |
1.95 |
|
532181 |
Guj.Mineral |
A1 |
2.00 |
148.70 |
147.85 |
150.80 |
141.25 |
142.80 |
-3.97 |
93352 |
134.93 |
2124 |
5.52 |
228.50 |
110.50 |
|
506858 |
Guj.Petrosyn |
XT |
10.00 |
34.10 |
34.00 |
35.00 |
32.60 |
35.00 |
2.64 |
125 |
0.04 |
6 |
26.72 |
47.80 |
32.35 |
|
533248 |
Guj.Pipavav |
A1 |
10.00 |
92.20 |
91.70 |
92.65 |
89.05 |
90.45 |
-1.90 |
173959 |
157.95 |
2347 |
17.46 |
109.35 |
70.40 |
|
517288 |
Guj.Poly-Avx |
X |
10.00 |
41.40 |
40.50 |
41.95 |
39.35 |
39.95 |
-3.50 |
5114 |
2.03 |
64 |
8.14 |
79.00 |
24.40 |
|
523836 |
Guj.Raffia |
T |
10.00 |
32.10 |
33.35 |
33.35 |
31.35 |
31.35 |
-2.34 |
54 |
0.02 |
5 |
16.76 |
45.00 |
28.10 |
|
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 | |
|
518029 |
Guj.Sidh.Cem |
B |
10.00 |
36.30 |
36.40 |
36.50 |
34.85 |
35.45 |
-2.34 |
19179 |
6.78 |
260 |
10.37 |
52.00 |
25.50 |
|
532702 |
Guj.St.Petro |
A1 |
10.00 |
267.10 |
267.00 |
271.00 |
262.30 |
265.45 |
-0.62 |
41590 |
110.55 |
2564 |
9.13 |
328.00 |
209.45 |
|
532160 |
Guj.Stat.Fin |
T |
10.00 |
7.05 |
7.25 |
7.25 |
6.75 |
6.85 |
-2.84 |
4803 |
0.33 |
40 |
-0.47 |
15.30 |
6.61 |
|
524314 |
Guj.Terc Lab |
X |
10.00 |
19.15 |
19.50 |
19.80 |
18.20 |
18.20 |
-4.96 |
12164 |
2.34 |
50 |
-20.45 |
43.40 |
14.55 |
|
506879 |
Guj.Themis.B |
X |
5.00 |
761.85 |
760.00 |
760.00 |
734.00 |
738.65 |
-3.05 |
6693 |
49.81 |
489 |
20.09 |
921.05 |
317.00 |
|
513337 |
Guj.Toolroom |
XT |
10.00 |
99.50 |
104.45 |
104.45 |
94.60 |
104.45 |
4.97 |
751 |
0.77 |
17 |
-652.81 |
183.10 |
13.85 |
|
542812 |
Gujarat Flur |
A1 |
10.00 |
2608.25 |
2608.25 |
2639.20 |
2534.10 |
2619.95 |
0.45 |
6141 |
158.97 |
2005 |
2.63 |
4172.95 |
2105.15 |
|
539336 |
Gujarat Gas |
A1 |
2.00 |
467.65 |
464.50 |
470.00 |
450.70 |
454.80 |
-2.75 |
54457 |
248.68 |
3047 |
23.13 |
709.40 |
403.80 |
|
531881 |
Gujarat Met. |
Z |
100.00 |
20.90 |
21.00 |
21.90 |
19.90 |
21.90 |
4.78 |
937 |
0.20 |
9 |
-0.33 |
26.30 |
13.30 |
|
506640 |
Gujchem Dist |
XT |
1.00 |
60.55 |
60.00 |
60.00 |
57.55 |
57.55 |
-4.95 |
274 |
0.16 |
13 |
31.80 |
95.27 |
23.18 |
|
538567 |
Gulf Oil Lub |
B |
2.00 |
431.65 |
430.50 |
430.50 |
420.00 |
427.90 |
-0.87 |
776 |
3.30 |
146 |
9.14 |
520.65 |
379.00 |
|
532457 |
Gulshan Poly |
B |
1.00 |
237.15 |
236.10 |
238.65 |
228.05 |
230.20 |
-2.93 |
6604 |
15.28 |
433 |
27.97 |
422.00 |
204.70 |
|
523277 |
GV Films |
X |
1.00 |
0.59 |
0.59 |
0.64 |
0.58 |
0.61 |
3.39 |
3143568 |
18.77 |
14154 |
-61.00 |
1.56 |
0.56 |
|
532708 |
GVK Power |
B |
1.00 |
2.83 |
2.83 |
2.85 |
2.69 |
2.77 |
-2.12 |
1242881 |
34.20 |
605 |
-4.54 |
5.90 |
2.57 |
|
533275 |
Gyscoal Allo |
T |
1.00 |
3.31 |
3.30 |
3.44 |
3.15 |
3.24 |
-2.11 |
100479 |
3.24 |
188 |
-9.00 |
4.91 |
1.90 |
|
|