ETIG Stories
Equity Market
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
J Companies Traded as on 08/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 103.10 103.25 103.60 99.55 100.15 -2.86 127842 129.42 961 5.28 117.20 82.01
543860 J.A.Finance X 10.00 54.90 52.16 53.00 52.16 53.00 -3.46 2557 1.34 20 -481.82 178.55 36.77
532940 J.Kumar Infr A1 5.00 560.85 564.00 564.00 546.45 548.75 -2.16 4871 26.85 347 10.17 827.95 546.45
538422 Jackson Inv. X 1.00 0.49 0.51 0.54 0.49 0.50 2.04 588255 2.99 340 -16.67 0.87 0.43
530711 Jagan Lamps X 10.00 70.80 71.90 71.90 67.00 68.28 -3.56 2813 1.91 89 18.86 101.90 60.65
507155 Jagatjit Ind X 10.00 165.55 157.30 162.00 152.10 157.20 -5.04 32654 51.51 433 -25.31 260.00 149.10
532825 Jagjanani Tx X 10.00 5.42 5.59 5.59 5.20 5.22 -3.69 22709 1.19 52 -43.50 15.30 5.20
532705 Jagran Praka B 2.00 70.05 70.29 70.54 69.17 69.61 -0.63 12241 8.53 149 8.78 90.45 63.00
507789 Jagsonpal Ph B 2.00 209.40 205.00 205.85 197.00 199.20 -4.87 6463 12.94 273 21.49 301.80 194.00
530601 Jagsonpal Se X 10.00 61.80 64.89 64.89 62.70 63.68 3.04 800 0.51 13 -39.31 131.26 40.35
532976 Jai Balaji I A1 2.00 64.69 64.06 65.00 62.31 62.97 -2.66 98491 62.19 776 19.62 199.40 62.31
512237 Jai Corp B 1.00 130.05 129.05 131.00 124.40 125.45 -3.54 37618 48.20 720 13.43 394.35 81.27
523467 Jai Mata Gla X 1.00 1.77 1.78 1.78 1.60 1.66 -6.21 100961 1.69 184 -27.67 3.60 1.37
514312 Jaihind Synt X 10.00 46.73 46.73 46.73 46.73 46.73 0.00 1 0.00 1 4673.00 67.60 39.81
570004 Jain Irr.DVR B 2.00 28.22 29.04 29.04 27.30 27.80 -1.49 483 0.14 9 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 42.27 42.23 42.54 40.10 40.61 -3.93 95001 39.09 575 48.93 83.35 40.10
544537 Jain Resourc B 2.00 366.70 369.00 384.45 365.25 383.00 4.45 71037 268.01 1584 59.20 461.00 247.80
526865 Jainco Proj. XT 10.00 7.05 6.91 7.02 6.70 6.70 -4.96 2513 0.17 11 134.00 13.45 4.17
505212 Jainex Aamco XT 10.00 157.25 157.25 164.70 150.05 157.10 -0.10 1270 1.96 23 47.61 243.67 124.10
505840 Jaipan Inds. X 10.00 28.99 26.51 30.90 26.51 27.88 -3.83 7093 2.14 64 5.18 41.80 26.20
532532 Jaiprak.Asso T 2.00 4.12 4.32 4.32 4.32 4.32 4.85 5209472 225.05 1031 -0.72 7.30 2.65
532627 Jaiprakash P A1 10.00 18.93 19.17 19.25 18.15 18.30 -3.33 8395966 1556.49 10708 16.94 27.62 12.35
538564 James Warren X 10.00 373.35 360.00 370.95 355.05 364.10 -2.48 2424 8.79 124 4.28 449.25 255.00
520051 Jamna Auto B 1.00 122.05 120.85 122.65 116.50 117.00 -4.14 102653 122.12 931 26.00 125.45 68.52
502901 Jamshri Real X 10.00 100.06 100.06 100.06 93.55 99.32 -0.74 1532 1.48 62 -82.77 152.00 72.35
544118 Jana SFB B 10.00 442.55 442.60 442.60 435.45 436.55 -1.36 3683 16.20 181 11.18 552.90 364.00
544534 Jaro Institu B 10.00 555.50 550.30 557.95 539.70 541.65 -2.49 2905 15.80 292 23.23 890.00 539.70
544112 Jasch Gauge. X 10.00 575.00 575.00 583.65 558.00 562.70 -2.14 680 3.84 43 15.82 668.00 500.00
500220 Jasch Indust X 10.00 161.35 160.50 161.00 156.05 160.80 -0.34 1187 1.88 36 4.86 228.40 135.00
544402 Jash Engg B 2.00 439.80 439.85 442.95 430.65 437.00 -0.64 2970 12.97 153 266.46 647.45 430.65
514318 Jattashankar XT 10.00 353.00 340.00 360.00 340.00 360.00 1.98 884 3.17 27 -272.73 360.00 111.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526001 Jaus Polymer X 10.00 7.20 6.84 7.56 6.84 7.56 5.00 1264 0.09 8 -9.22 10.02 5.80
544514 Jay Ambe Sup MT 10.00 159.00 166.00 166.95 166.00 166.95 5.00 8000 13.31 5 53.85 188.00 78.81
520066 Jay Bh.Marut B 2.00 84.22 86.50 86.50 80.30 82.24 -2.35 7611 6.29 175 13.44 112.50 55.32
544160 Jay Kailash M 10.00 27.05 25.75 25.75 24.35 24.35 -9.98 56000 13.96 33 13.68 85.50 24.35
513252 Jay Ushin XT 10.00 942.30 978.75 979.00 896.10 912.55 -3.16 506 4.68 53 46.42 1601.75 530.05
524330 Jayant Agro B 5.00 215.10 200.50 218.20 200.50 206.65 -3.93 4354 9.24 171 12.05 313.30 200.25
543544 Jayant Infra M 10.00 90.61 91.00 91.00 87.02 87.90 -2.99 18750 16.70 17 65.11 164.85 60.35
522285 Jayaswal Nec B 10.00 66.25 66.28 67.92 64.50 67.67 2.14 486078 322.41 2033 17.44 81.23 26.06
501311 Jaybh.Credit XT 10.00 22.45 21.33 22.00 21.33 21.33 -4.99 2422 0.52 18 -9.87 33.07 9.49
500306 Jaykay Ent. B 1.00 203.30 204.55 207.15 185.30 195.10 -4.03 105460 208.27 2500 84.46 244.00 110.00
506520 Jayshree Che X 10.00 6.26 6.25 6.30 6.05 6.15 -1.76 14259 0.87 54 -205.00 12.00 6.00
509715 Jayshree Tea B 5.00 86.83 88.52 88.52 82.50 83.36 -4.00 4417 3.74 238 2.08 150.85 82.50
524592 Jaysynth Org X 1.00 15.68 15.30 15.98 15.30 15.80 0.77 24000 3.73 86 13.98 29.20 14.05
506943 JB Chemicals A1 1.00 1823.95 1842.95 1842.95 1794.80 1806.00 -0.98 1763 31.98 345 39.37 1950.30 1303.00
532605 JBM Auto A1 1.00 590.90 588.55 593.95 565.10 567.70 -3.93 49766 286.68 2768 64.51 898.90 489.30
544524 JD Cables M 10.00 179.35 177.00 180.10 155.00 160.80 -10.34 287200 472.21 234 16.37 208.65 130.00
544476 Jeena Sikho B 2.00 683.65 685.00 685.00 666.00 676.00 -1.12 13663 91.95 559 54.56 850.00 516.50
538837 Jeevan Sci.T XT 10.00 62.68 62.65 62.65 61.65 61.66 -1.63 3534 2.19 18 -22.26 66.90 32.85
524731 Jenburkt Ph. X 10.00 1093.20 1094.00 1094.00 1040.00 1075.05 -1.66 2118 22.47 168 14.37 1410.00 936.70
543420 Jet Freight T 5.00 19.99 20.98 20.98 19.00 19.05 -4.70 27767 5.33 60 18.68 21.45 10.45
538794 Jet Solar MT 10.00 14.90 15.50 15.50 14.16 15.35 3.02 12000 1.80 3 31.33 45.99 9.95
517063 Jetking Info X 10.00 148.30 148.30 154.20 148.00 149.10 0.54 4255 6.41 71 18.54 400.25 64.10
544138 JG Chem. B 10.00 369.75 370.00 370.00 347.10 353.15 -4.49 7373 26.12 482 25.46 558.40 290.25
540850 Jhandewala.F M 10.00 38.10 38.10 39.29 38.10 39.29 3.12 5000 1.95 5 21.95 88.23 36.03
531550 Jhaveri Cred X 10.00 178.40 179.75 186.00 171.00 185.70 4.09 11237 20.78 177 67.28 314.00 145.90
532771 JHS Svend.Lb B 10.00 10.37 10.38 10.76 10.00 10.26 -1.06 9763 1.01 47 -11.03 25.06 9.90
544197 JHS Svend.Re B 10.00 27.07 25.75 28.79 25.75 26.12 -3.51 1581 0.42 37 -200.92 48.17 25.75
530405 Jindal Cap. X 10.00 34.00 35.65 35.65 34.00 34.99 2.91 1205 0.41 48 31.81 56.75 33.21
511034 Jindal Drill B 5.00 537.80 536.00 536.00 507.05 509.15 -5.33 5052 26.17 388 4.39 990.50 507.05
507981 Jindal Hotel X 10.00 78.00 78.00 80.00 75.20 77.77 -0.29 567 0.44 36 22.16 110.00 75.20
539947 Jindal Lease XT 10.00 53.10 53.00 53.10 50.45 50.86 -4.22 68 0.04 5 -6.46 60.20 31.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532624 Jindal Photo B 10.00 1471.75 1462.00 1535.50 1442.00 1500.15 1.93 5340 79.73 776 10.02 1599.90 532.30
536773 Jindal Pol.I B 10.00 1104.10 1110.20 1160.00 1071.25 1085.80 -1.66 2190 24.45 340 5.18 1179.00 540.15
500227 Jindal Poly B 10.00 510.40 511.85 511.85 490.30 491.50 -3.70 2141 10.59 339 -100.51 1145.50 490.30
500378 Jindal Saw A1 1.00 161.60 161.60 162.70 156.30 157.15 -2.75 155961 247.43 2979 7.32 342.65 156.30
532508 Jindal Stain A1 2.00 756.25 756.75 769.75 753.00 766.20 1.32 20375 155.35 1538 22.83 825.25 497.00
532286 Jindal Steel A1 1.00 1006.80 1006.80 1009.80 991.60 995.80 -1.09 17110 171.23 1332 37.03 1098.30 723.95
531543 Jindal World B 1.00 31.55 31.55 31.60 29.54 29.73 -5.77 54960 16.62 466 42.47 94.20 29.54
544547 Jinkushal In B 10.00 111.70 112.00 112.00 109.55 110.60 -0.98 7764 8.56 116 23.24 128.00 105.70
543940 Jio Finl.Ser A1 10.00 303.70 303.70 304.15 295.25 297.35 -2.09 436450 1304.44 6111 115.70 346.30 198.60
540311 JITF Infra T 2.00 292.65 285.20 293.25 278.05 278.35 -4.89 2340 6.74 37 -10.74 814.35 251.85
523062 JJ Finance X 10.00 38.37 38.37 38.99 34.75 35.05 -8.65 111 0.04 6 -250.36 72.35 30.15
536493 JK Agri Gene X 10.00 409.05 409.10 409.10 385.05 390.00 -4.66 526 2.10 24 19.21 577.00 312.00
532644 JK Cements A1 10.00 5620.10 5619.95 5662.00 5487.50 5517.95 -1.82 3754 209.17 662 41.20 7565.00 4225.00
500380 JK Laksh.Cem A1 5.00 750.70 749.10 764.20 749.10 754.80 0.55 15263 115.37 743 20.10 1020.85 661.00
532162 JK Paper A1 10.00 368.50 362.25 371.30 356.90 357.85 -2.89 5514 20.08 285 20.98 490.00 276.00
530007 JK Tyre & In A1 2.00 464.40 464.80 466.20 448.00 449.45 -3.22 92652 422.00 3538 23.00 477.00 231.65
523405 JM Financial A1 1.00 141.45 141.50 141.75 136.95 138.25 -2.26 77668 108.18 863 11.58 199.75 78.00
511092 JMD Ventures X 10.00 4.59 4.57 4.65 4.50 4.59 0.00 8556 0.39 45 -4.10 17.48 4.41
523712 JMG Corp. P 2.50 5.00 5.25 5.25 5.25 5.25 5.00 10000 0.53 2 -37.50 7.60 4.40
538834 JMJ Fintech X 10.00 16.08 15.76 17.25 14.40 15.63 -2.80 45995 7.20 185 3.46 21.24 11.02
544167 JNK India B 2.00 220.65 218.00 223.10 211.00 214.00 -3.01 4001 8.60 196 39.63 705.00 211.00
500147 John Cocker. B 10.00 4846.95 4839.95 4923.00 4550.00 4663.10 -3.79 5627 265.30 692 273.66 6660.00 2383.00
523398 Johnson Cont B 10.00 1464.60 1464.60 1477.85 1386.00 1400.30 -4.39 1527 21.83 264 135.82 1989.10 1386.00
532154 Johnson Phar X 1.00 0.60 0.60 0.60 0.59 0.59 -1.67 601868 3.58 782 -59.00 1.26 0.56
531861 Joindre Capi X 10.00 50.70 50.13 51.79 49.51 49.99 -1.40 2581 1.29 45 11.39 66.00 37.15
534659 Jointeca Edu MT 10.00 4.95 4.73 4.73 4.73 4.73 -4.44 8000 0.38 1 -- 7.98 4.36
507968 Jolly Plast. P 10.00 104.05 98.85 98.85 98.85 98.85 -5.00 200 0.20 2 253.46 192.15 98.85
542446 Jonjua Overs M 10.00 7.05 7.18 7.55 7.00 7.10 0.71 34288 2.46 8 710.00 12.38 7.00
505750 Josts Engg. X 1.00 300.75 300.00 306.95 296.50 298.55 -0.73 4343 12.99 123 35.71 661.88 280.00
530985 JPT Secur. XT 10.00 23.56 23.56 23.56 23.56 23.56 0.00 7019 1.65 13 -28.39 23.56 10.27
504080 JSL Ltd. X 10.00 1124.00 1070.00 1095.00 1067.80 1068.65 -4.92 157 1.69 35 57.89 1903.00 1009.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544480 JSW Cement B 10.00 111.30 111.05 112.00 109.30 110.95 -0.31 96150 106.53 1059 -132.08 162.20 106.65
533148 JSW Energy A1 10.00 461.40 461.35 470.45 449.55 453.60 -1.69 80843 373.99 2164 39.17 700.45 419.10
532642 JSW Holdings A1 10.00 20217.45 20217.45 21225.00 20217.00 20425.45 1.03 394 81.69 239 181.98 27760.50 13651.00
543994 JSW Infra A1 2.00 268.85 269.95 269.95 261.50 262.95 -2.19 71603 189.60 2167 73.66 348.95 218.10
500228 JSW Steel A1 1.00 1167.25 1160.20 1167.25 1115.30 1119.30 -4.11 83847 949.97 4570 45.41 1223.75 879.60
520057 JTEKT India B 1.00 143.90 143.30 143.35 140.15 141.30 -1.81 10514 14.87 271 46.94 189.00 104.58
534600 JTL Inds. B 1.00 62.57 60.10 62.40 60.10 60.70 -2.99 22008 13.49 272 29.18 112.07 57.27
544355 Jubilant Agr B 10.00 2264.10 2264.10 2350.00 2165.10 2219.40 -1.97 484 10.74 133 27.17 3032.00 1026.55
533155 Jubilant FdW A1 2.00 593.10 586.70 595.50 580.80 584.15 -1.51 12433 72.96 715 104.50 796.75 565.15
543271 Jubilant Ing A1 1.00 687.10 675.75 685.75 639.65 658.70 -4.13 11469 75.58 648 36.43 884.95 556.54
530019 Jubilant Ph A1 1.00 1076.40 1089.85 1089.85 1029.20 1038.30 -3.54 8772 92.28 609 34.62 1250.00 823.70
536073 Julien Agro X 5.00 2.71 2.61 2.70 2.61 2.63 -2.95 151325 3.99 386 11.95 7.49 2.21
516078 Jumbo Bag X 10.00 78.32 76.05 77.00 70.67 71.34 -8.91 18187 13.25 266 7.91 105.00 42.00
544304 Jungle Camps M 10.00 48.50 51.98 51.99 49.00 50.71 4.56 9600 4.83 6 21.86 143.50 43.01
544129 Juniper Hot. B 10.00 232.85 230.05 232.35 223.95 225.40 -3.20 6742 15.39 299 -3220.00 381.60 223.95
534623 Jupiter Info X 10.00 38.17 38.17 38.37 36.25 37.05 -2.93 5715 2.11 65 -20.81 74.30 29.00
543980 Jupiter Life A1 10.00 1435.10 1422.00 1525.00 1414.75 1420.80 -1.00 1142 16.24 200 127.77 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 267.20 265.50 270.00 253.20 254.45 -4.77 206980 534.48 6603 38.61 588.00 253.20
535648 Just Dial A1 10.00 730.45 730.05 738.35 712.30 715.20 -2.09 6427 46.37 506 16.76 1157.25 700.00
544542 Justo Realfi M 10.00 107.10 106.35 106.35 99.00 104.50 -2.43 10000 10.23 10 12.92 136.80 93.00
532926 Jyothy Labs A1 1.00 290.20 296.35 296.35 281.00 282.60 -2.62 43217 123.19 4357 28.01 433.45 267.90
504076 Jyoti X 10.00 91.89 92.00 92.65 83.80 86.11 -6.29 42441 36.82 337 8.09 133.00 67.73
544081 Jyoti CNC A1 2.00 951.05 949.05 956.40 900.10 911.55 -4.15 37304 344.20 1849 1381.14 1501.65 750.20
514448 Jyoti Resins B 10.00 1154.60 1154.60 1157.00 1125.00 1129.35 -2.19 13196 150.17 1124 18.47 1570.00 1010.60
513250 Jyoti Struct B 2.00 10.96 11.04 11.04 10.26 10.36 -5.47 746897 78.78 1157 28.00 32.02 10.26
539246 Jyotirgamya XT 10.00 134.60 134.60 134.60 134.60 134.60 0.00 729 0.98 5 -3365.00 134.60 71.25