ET Future Series
The Future of Investing
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
J Companies Traded as on 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 15.05 15.30 15.30 14.80 14.90 -1.00 54324 8.08 273 -0.92 36.00 11.05
532940 J.Kumar Infr B 5.00 105.05 105.00 106.90 104.55 105.85 0.76 7111 7.51 328 6.57 179.80 65.15
538539 J.Taparia P XT 10.00 0.64 0.61 0.61 0.61 0.61 -4.69 200 0.00 3 15.25 0.81 0.20
530711 Jagan Lamps X 10.00 19.00 17.45 19.65 17.45 19.25 1.32 2949 0.56 24 9.92 30.40 9.27
507155 Jagatjit Ind XT 10.00 32.30 30.75 33.80 30.75 33.80 4.64 318 0.10 3 -5.06 39.90 18.10
532705 Jagran Praka A1 2.00 37.20 37.35 37.40 37.00 37.20 0.00 11366 4.23 165 6.17 74.40 35.50
507789 Jagsonpal Ph B 5.00 37.50 38.00 38.00 37.00 37.50 0.00 2368 0.88 46 11.72 49.40 16.00
532976 Jai Balaji I B 10.00 16.15 15.45 16.30 15.45 15.95 -1.24 7813 1.24 12 -0.84 34.50 14.20
512237 Jai Corp A1 1.00 81.65 82.60 82.85 81.15 81.55 -0.12 22741 18.64 324 54.73 121.90 42.65
531339 Jaihind Proj Z 10.00 0.87 0.83 0.83 0.83 0.83 -4.60 89 0.00 1 -0.05 2.18 0.75
570004 Jain Irr.DVR B 2.00 11.23 11.14 11.14 10.70 10.71 -4.63 4412 0.48 55 -- 15.75 3.15
500219 Jain Irrig. B 2.00 14.65 14.60 14.94 14.00 14.06 -4.03 283644 40.89 818 -0.78 20.60 3.08
532033 Jain Studios Z 10.00 2.16 2.06 2.06 2.06 2.06 -4.63 60 0.00 2 -5.28 4.43 0.68
505840 Jaipan Inds. X 10.00 6.30 6.30 6.50 6.00 6.50 3.17 1200 0.07 5 59.09 14.65 4.75
532532 Jaiprak.Asso B 2.00 3.08 3.15 3.16 3.07 3.11 0.97 785690 24.49 2431 0.57 4.75 1.05
532627 Jaiprakash P B 10.00 2.38 2.47 2.49 2.39 2.43 2.10 4003798 98.84 1028 -0.82 3.35 0.54
538564 James Warren X 10.00 107.25 112.60 112.60 112.55 112.60 4.99 161 0.18 4 84.03 135.00 60.00
520051 Jamna Auto A1 1.00 44.85 45.40 46.20 43.30 43.90 -2.12 175231 77.75 686 118.65 52.10 21.00
502901 Jamshri Real X 1000.00 2200.00 2310.00 2310.00 2200.00 2200.00 0.00 15 0.33 6 -2.86 2989.95 1250.00
542924 Janus Corp. M 10.00 114.25 115.50 115.50 115.50 115.50 1.09 9000 10.40 3 137.50 115.50 40.65
500220 Jasch Indust X 10.00 26.00 26.00 26.00 26.00 26.00 0.00 101 0.03 2 8.31 46.00 16.05
519319 Jatalia Glob XT 10.00 5.10 5.35 5.35 5.10 5.10 0.00 49 0.00 6 -0.21 5.35 2.38
526001 Jaus Polymer X 10.00 3.85 3.66 4.03 3.66 4.00 3.90 423 0.02 6 21.05 8.80 2.80
520066 Jay Bh.Marut B 5.00 222.50 232.70 234.80 224.00 226.15 1.64 29481 67.70 1568 -729.52 271.20 91.00
513252 Jay Ushin X 10.00 482.00 437.25 480.00 437.00 452.70 -6.08 27 0.12 12 23.03 688.95 181.05
524330 Jayant Agro B 5.00 92.65 93.80 94.10 92.45 93.20 0.59 420 0.39 17 -7.96 167.85 52.00
522285 Jayaswal Nec T 10.00 3.06 3.17 3.21 2.91 3.20 4.58 14184 0.43 17 -0.12 4.85 1.93
501311 Jaybh.Credit X 10.00 2.08 2.18 2.18 2.18 2.18 4.81 100 0.00 1 -0.97 10.17 1.72
500306 Jaykay Ent. X 1.00 4.74 4.63 4.74 4.48 4.54 -4.22 23943 1.09 49 -454.00 5.60 2.11
533207 Jaypee Infra B 10.00 1.29 1.30 1.30 1.26 1.27 -1.55 284638 3.63 73 -0.08 2.40 0.55
506520 Jayshree Che X 10.00 3.98 4.16 4.16 3.80 3.95 -0.75 9162 0.35 30 -20.79 6.24 2.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509715 Jayshree Tea B 5.00 60.00 60.00 60.05 58.65 58.90 -1.83 4283 2.54 93 -1.90 73.90 23.55
506943 JB Chemicals A1 2.00 990.65 992.00 1007.00 972.10 987.50 -0.32 6979 69.00 854 23.17 1150.00 321.70
514034 JBF Inds. B 10.00 8.20 8.25 8.25 7.79 7.79 -5.00 13835 1.09 69 -0.35 22.12 6.43
532605 JBM Auto B 5.00 242.80 246.25 248.15 230.00 231.65 -4.59 6620 15.73 409 48.87 296.10 97.60
500223 JCT XT 2.50 0.95 0.97 0.97 0.91 0.91 -4.21 112222 1.03 102 -2.22 1.80 0.46
538837 Jeevan Sci.T X 10.00 21.55 22.55 22.60 21.70 22.00 2.09 6648 1.48 43 -4.77 23.75 14.10
524731 Jenburkt Ph. X 10.00 387.25 386.45 389.90 383.00 385.35 -0.49 1412 5.45 73 11.18 499.90 243.20
532617 Jet Airways Z 10.00 27.90 29.25 29.25 28.30 28.80 3.23 53191 15.48 352 -0.08 50.25 13.00
517063 Jetking Info X 10.00 33.00 34.00 34.65 33.00 34.55 4.70 10058 3.45 51 -2.88 36.10 16.20
532771 JHS Svend.Lb T 10.00 21.80 22.85 22.85 22.25 22.85 4.82 15612 3.56 61 -24.05 26.95 6.67
540651 Jigar Cables M 10.00 23.00 23.20 23.20 23.20 23.20 0.87 4000 0.93 1 -- 33.20 14.25
542653 Jinaam's Drs M 10.00 5.50 5.50 5.50 5.35 5.35 -2.73 260000 14.07 5 1.52 30.80 5.35
530405 Jindal Cap. X 10.00 5.51 5.51 5.78 5.51 5.78 4.90 1100 0.06 2 48.17 5.96 3.40
511034 Jindal Drill B 5.00 75.90 79.65 79.65 75.90 77.85 2.57 12998 10.18 225 -0.38 127.55 41.00
507981 Jindal Hotel XT 10.00 21.45 20.60 22.45 20.60 22.00 2.56 2334 0.50 28 -4.68 49.00 13.95
532624 Jindal Photo B 10.00 12.45 12.75 12.75 12.75 12.75 2.41 100 0.01 4 -3.73 18.10 7.55
536773 Jindal Pol.I B 10.00 15.40 14.65 14.65 14.65 14.65 -4.87 200 0.03 1 -0.18 19.44 7.85
500227 Jindal Poly B 10.00 444.75 446.60 449.35 427.80 430.30 -3.25 8370 36.67 690 3.42 525.10 150.00
500378 Jindal Saw A1 2.00 64.50 64.95 64.95 62.70 62.95 -2.40 40290 25.53 440 4.86 102.70 40.00
539597 Jindal St(H) A1 2.00 81.60 81.25 89.10 81.10 85.55 4.84 84376 70.82 2386 10.32 109.70 30.40
532508 Jindal Stain A1 2.00 42.70 42.85 45.65 42.70 44.50 4.22 47951 21.26 381 -22.36 53.00 22.30
532286 Jindal Steel A1 1.00 192.15 192.10 193.90 184.75 186.75 -2.81 696631 1317.21 6831 296.43 238.40 62.10
531543 Jindal World B 1.00 48.65 49.00 49.35 47.85 48.35 -0.62 6056 2.93 95 109.89 75.00 24.50
540311 JITF Infra T 2.00 7.11 7.01 7.10 7.00 7.01 -1.41 4178 0.29 12 -0.11 10.25 3.60
539225 Jiya Eco-Prd B 10.00 8.76 8.74 8.81 8.50 8.52 -2.74 6684 0.57 47 -2.96 49.80 6.33
523062 JJ Finance XT 10.00 5.88 5.59 5.59 5.59 5.59 -4.93 2 0.00 1 12.15 12.54 5.59
536493 JK Agri Gene X 10.00 677.30 665.15 689.40 657.00 669.10 -1.21 818 5.47 70 -44.73 969.05 289.30
532644 JK Cements A1 10.00 1522.10 1534.00 1583.00 1505.00 1508.80 -0.87 1667 25.63 404 27.75 1613.00 800.00
500380 JK Laksh.Cem A1 5.00 259.90 258.15 259.50 255.15 257.15 -1.06 2740 7.06 243 12.25 389.35 179.80
532162 JK Paper B 10.00 90.60 92.00 92.00 90.60 90.60 0.00 15221 13.87 213 4.49 151.80 62.20
530007 JK Tyre & In A1 2.00 60.70 60.40 60.95 58.80 59.15 -2.55 15778 9.45 258 -22.41 87.70 31.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506522 JL Morison X 10.00 1778.45 1776.00 1782.25 1771.15 1774.50 -0.22 18 0.32 6 116.28 2170.00 1351.05
538765 JLA Infravil M 10.00 28.00 27.75 27.75 27.50 27.50 -1.79 10000 2.76 2 -- 32.90 8.96
523405 JM Financial A1 1.00 76.00 75.50 77.85 74.70 77.10 1.45 16483 12.52 377 14.36 126.00 55.50
522263 JMC Projects B 2.00 51.10 50.60 50.95 50.00 50.25 -1.66 3302 1.66 59 -11.77 132.10 29.50
513691 JMT Auto B 1.00 2.99 3.10 3.10 2.85 2.86 -4.35 54639 1.60 114 -1.52 7.23 0.83
500147 John Cocker. X 10.00 822.55 820.00 820.00 782.50 798.05 -2.98 1521 12.18 28 39.90 1050.00 340.00
523398 Johnson Cont A1 10.00 2197.95 2202.00 2241.50 2161.60 2224.95 1.23 167 3.68 104 -1885.55 3375.00 1660.00
531861 Joindre Capi X 10.00 17.00 16.50 16.50 15.35 16.50 -2.94 418 0.07 10 19.41 20.45 8.05
505750 Josts Engg. X 10.00 540.30 569.00 574.90 523.00 545.00 0.87 151 0.81 11 77.97 923.55 371.50
530915 JRF Foods XT 10.00 2.88 2.88 2.88 2.88 2.88 0.00 10 0.00 1 -0.36 6.14 2.02
504080 JSL Ltd. XT 10.00 87.45 91.80 91.80 91.80 91.80 4.97 33 0.03 4 10.53 92.40 71.00
533148 JSW Energy A1 10.00 59.25 59.85 59.85 56.10 56.40 -4.81 72620 42.06 667 8.66 80.00 34.75
532642 JSW Holdings B 10.00 2341.15 2348.45 2348.45 2200.00 2243.10 -4.19 688 15.59 96 23.51 2854.95 1259.00
500228 JSW Steel A1 1.00 284.05 284.65 284.80 275.05 277.70 -2.24 202677 566.04 1870 27.77 296.65 132.50
520057 JTEKT India B 1.00 75.00 75.60 76.65 74.80 74.85 -0.20 5105 3.87 90 33.42 98.70 34.75
534600 JTL Infra X 10.00 132.90 132.90 135.95 128.10 133.70 0.60 8653 11.55 71 14.92 144.00 65.10
533155 Jubilant FdW A1 10.00 2371.30 2390.00 2437.75 2340.00 2345.00 -1.11 19558 467.36 1666 230.13 2457.50 1141.80
533320 Jubilant Ind B 10.00 129.55 129.55 134.50 127.20 129.60 0.04 1157 1.50 146 43.06 186.00 77.90
530019 Jubilant Lif A1 1.00 718.55 723.90 739.90 721.00 728.95 1.45 20455 150.04 973 14.49 909.75 230.00
531337 Jump Network B 5.00 95.55 95.50 98.00 94.90 95.05 -0.52 270783 258.83 158 -8.95 106.10 40.30
535648 Just Dial A1 10.00 369.95 369.45 388.70 362.50 380.10 2.74 38781 144.86 1637 7.87 696.60 250.55
532926 Jyothy Labs A1 1.00 146.65 146.60 147.40 145.05 146.75 0.07 13032 19.11 403 29.41 185.00 86.20
504076 Jyoti X 10.00 7.25 7.25 7.25 7.25 7.25 0.00 10 0.00 1 -1.51 10.76 2.38
514448 Jyoti Resins X 10.00 212.70 217.15 217.15 210.00 216.05 1.57 529 1.13 20 13.17 323.00 92.30
513250 Jyoti Struct Z 2.00 3.60 3.78 3.78 3.78 3.78 5.00 261069 9.87 25 -0.01 3.78 1.42