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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 38.45 39.40 39.55 38.50 38.85 1.04 302407 118.47 1246 7.77 78.00 35.05
532940 J.Kumar Infr B 5.00 123.60 122.55 124.00 120.00 121.30 -1.86 6367 7.76 203 5.62 375.00 112.80
538422 Jackson Inv. XT 1.00 0.21 0.21 0.21 0.20 0.20 -4.76 17000 0.03 20 -- 3.55 0.20
530711 Jagan Lamps X 10.00 12.05 12.11 12.11 12.11 12.11 0.50 500 0.06 5 9.17 21.05 10.08
532705 Jagran Praka A1 2.00 110.05 111.00 111.05 110.00 110.00 -0.05 3758 4.15 91 12.02 182.95 102.05
520139 Jagson Airli XT 10.00 1.15 1.10 1.10 1.10 1.10 -4.35 100 0.00 1 -3.55 3.45 0.88
507789 Jagsonpal Ph B 5.00 30.50 32.90 32.90 29.05 30.00 -1.64 2274 0.68 34 -81.08 39.70 22.20
532976 Jai Balaji I B 10.00 18.80 18.25 18.95 17.90 18.15 -3.46 30513 5.52 34 -0.69 21.55 7.25
512237 Jai Corp A1 1.00 111.35 110.95 112.90 109.75 110.60 -0.67 133294 148.70 1061 52.17 195.65 88.65
523467 Jai Mata Gla X 1.00 0.38 0.39 0.39 0.39 0.39 2.63 55581 0.22 7 7.80 0.53 0.20
531339 Jaihind Proj T 10.00 2.05 2.15 2.15 2.15 2.15 4.88 5 0.00 1 -0.01 6.00 2.05
570004 Jain Irr.DVR B 2.00 46.85 46.75 46.75 44.15 45.25 -3.42 4858 2.20 59 -- 90.20 38.25
500219 Jain Irrig. A1 2.00 64.70 64.90 64.90 59.50 61.75 -4.56 1618770 995.93 9262 11.48 150.40 55.10
532033 Jain Studios T 10.00 6.45 6.50 6.50 6.50 6.50 0.78 1 0.00 1 -13.83 10.51 2.66
505840 Jaipan Inds. XT 10.00 20.60 19.85 19.85 19.85 19.85 -3.64 100 0.02 1 -25.78 62.50 19.05
532532 Jaiprak.Asso A1 2.00 7.16 7.20 7.20 7.05 7.11 -0.70 2030839 144.28 6936 -3.13 24.40 5.75
532627 Jaiprakash P B 10.00 1.95 1.96 1.96 1.93 1.93 -1.03 237664 4.62 158 -2.97 7.77 1.71
520051 Jamna Auto B 1.00 60.60 60.50 60.65 60.00 60.10 -0.83 42103 25.36 313 15.57 103.20 60.00
502901 Jamshri Ranj X 10.00 26.15 24.85 24.85 24.85 24.85 -4.97 50 0.01 3 -3.19 35.00 12.50
500220 Jasch Indust X 10.00 52.45 52.90 52.90 51.20 51.85 -1.14 1670 0.87 16 8.92 88.40 48.10
514318 Jattashankar P 10.00 16.45 15.65 15.65 15.65 15.65 -4.86 100 0.02 1 5.93 35.75 13.00
520066 Jay Bh.Marut B 5.00 286.30 281.90 283.90 278.60 278.65 -2.67 547 1.54 40 10.19 550.75 276.00
513252 Jay Ushin XT 10.00 434.95 420.00 420.00 420.00 420.00 -3.44 300 1.26 12 12.88 848.50 400.00
524330 Jayant Agro B 5.00 210.65 210.60 218.60 210.50 216.45 2.75 1078 2.32 60 12.11 430.00 192.90
522285 Jayaswal Nec T 10.00 5.53 5.50 5.69 5.26 5.26 -4.88 35087 1.86 38 -0.66 11.39 4.55
500306 Jaykay Ent. X 1.00 5.83 5.65 5.94 5.65 5.66 -2.92 8611 0.49 38 15.72 10.05 4.23
533207 Jaypee Infra B 10.00 3.46 3.50 3.50 3.29 3.29 -4.91 424364 14.24 195 -0.31 16.55 2.08
506910 Jays.Dyestuf X 1.00 63.10 64.00 64.00 64.00 64.00 1.43 100 0.06 2 19.45 84.10 55.20
506520 Jayshree Che X 10.00 9.40 9.30 9.59 9.26 9.45 0.53 189 0.02 4 -7.38 21.70 9.22
509715 Jayshree Tea B 5.00 82.35 82.00 82.80 80.75 80.90 -1.76 9919 8.09 158 17.55 114.10 75.60
506943 JB Chemicals B 2.00 313.20 308.15 316.00 308.10 309.70 -1.12 3404 10.65 170 16.63 351.00 236.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514034 JBF Inds. B 10.00 20.25 21.15 21.25 20.35 21.25 4.94 9173 1.94 39 -0.97 206.50 17.45
532605 JBM Auto B 5.00 285.05 286.15 291.00 280.20 284.35 -0.25 974 2.80 80 15.13 546.25 250.00
500223 JCT X 2.50 1.84 1.84 1.89 1.82 1.85 0.54 46063 0.86 65 -5.14 4.05 1.80
538837 Jeevan Sci.T X 10.00 35.50 35.50 39.00 35.00 37.40 5.35 426 0.15 7 31.69 53.85 24.15
524731 Jenburkt Ph. X 10.00 511.35 518.00 518.05 516.00 517.35 1.17 120 0.62 6 12.79 880.00 465.60
532617 Jet Airways A1 10.00 281.35 275.20 284.20 272.40 276.45 -1.74 1475795 4110.55 14312 -0.90 830.50 163.00
517063 Jetking Info X 10.00 38.00 38.00 38.00 38.00 38.00 0.00 609 0.23 2 20.77 78.70 35.20
532771 JHS Svend.Lb B 10.00 30.00 30.50 30.55 30.00 30.25 0.83 14938 4.52 93 33.99 74.40 23.75
540651 Jigar Cables M 10.00 40.00 42.00 42.00 42.00 42.00 5.00 4000 1.68 1 -- 47.00 30.00
530405 Jindal Cap. XT 10.00 5.40 5.67 5.67 5.67 5.67 5.00 300 0.02 1 -81.00 10.40 5.40
533103 Jindal Cotex T 10.00 5.60 5.32 5.32 5.32 5.32 -5.00 4468 0.24 11 -1.34 10.90 3.80
511034 Jindal Drill B 5.00 110.30 109.50 111.60 108.90 109.10 -1.09 1728 1.89 36 -194.82 215.00 106.50
507981 Jindal Hotel X 10.00 40.90 41.50 45.95 40.10 42.00 2.69 469 0.20 34 13.21 88.00 35.54
532624 Jindal Photo B 10.00 31.20 29.70 32.20 29.70 31.20 0.00 302 0.09 5 -0.19 77.05 29.40
536773 Jindal Pol.I B 10.00 36.90 37.00 37.20 35.40 35.60 -3.52 5932 2.19 5 -0.23 78.80 34.30
500227 Jindal Poly B 10.00 245.15 245.00 249.20 244.35 246.15 0.41 1017 2.51 41 7.07 395.00 205.10
500378 Jindal Saw A1 2.00 78.90 79.30 79.30 77.75 78.20 -0.89 53831 42.45 564 5.45 182.00 67.60
539597 Jindal St(H) A1 2.00 85.90 85.50 86.10 84.00 84.55 -1.57 26410 22.49 337 5.38 224.90 80.40
532508 Jindal Stain B 2.00 31.45 31.45 31.50 30.25 30.75 -2.23 93122 28.64 711 4.85 124.70 30.00
532286 Jindal Steel A1 1.00 145.70 146.10 149.00 143.70 144.45 -0.86 690674 1009.06 2609 -283.24 294.14 140.80
531543 Jindal World B 1.00 74.05 75.00 75.90 73.45 75.35 1.76 33124 24.71 200 37.68 179.80 55.00
540311 JITF Infra T 2.00 18.00 18.10 18.10 18.00 18.10 0.56 1230 0.22 15 226.25 50.00 15.70
539225 Jiya Eco-Prd B 10.00 45.70 46.70 47.40 46.00 47.25 3.39 98118 46.02 510 6.72 79.00 32.10
536493 JK Agri Gene X 10.00 896.10 945.00 945.00 860.00 899.35 0.36 1013 8.83 73 46.19 1925.00 860.00
532644 JK Cements A1 10.00 733.25 737.25 750.00 735.00 738.00 0.65 6052 45.04 321 20.12 1193.95 650.00
500380 JK Laksh.Cem A1 5.00 301.00 300.25 300.25 293.00 294.75 -2.08 486 1.44 49 54.18 484.00 249.55
532162 JK Paper B 10.00 149.95 150.50 151.80 148.75 150.35 0.27 53542 80.51 735 7.58 193.95 97.85
530007 JK Tyre & In A1 2.00 99.75 99.70 99.90 98.70 99.05 -0.70 32827 32.60 352 8.25 192.95 82.70
506522 JL Morison X 10.00 1530.00 1525.00 1525.00 1525.00 1525.00 -0.33 10 0.15 1 19.36 2818.00 1221.00
538765 JLA Infravil M 10.00 7.68 7.80 7.83 7.80 7.83 1.95 10000 0.78 2 -- 7.83 2.25
523405 JM Financial A1 1.00 86.45 89.95 89.95 86.00 86.60 0.17 40214 34.98 445 10.98 169.75 64.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522263 JMC Projects B 2.00 91.55 91.95 93.00 90.25 90.85 -0.76 1424 1.30 49 13.15 142.00 67.00
513691 JMT Auto B 1.00 3.40 3.32 3.44 3.28 3.44 1.18 9787 0.32 15 -68.80 5.40 2.46
531861 Joindre Capi X 10.00 19.00 20.00 20.00 18.85 19.00 0.00 2676 0.51 45 3.35 41.70 16.00
538092 Joonktolle T X 10.00 130.25 125.05 136.75 125.00 136.75 4.99 60 0.08 3 -4.72 210.00 119.20
505750 Josts Engg. X 10.00 693.40 696.50 724.95 696.50 704.80 1.64 4955 34.56 18 14.90 1524.00 645.00
530985 JPT Secur. X 10.00 9.02 8.57 8.57 8.57 8.57 -4.99 50 0.00 2 8.57 20.90 8.57
530915 JRF Foods XT 10.00 19.95 20.00 20.00 20.00 20.00 0.25 60 0.01 2 10.00 30.15 3.63
533148 JSW Energy A1 10.00 68.35 67.90 68.50 67.55 68.05 -0.44 80355 54.66 403 117.33 92.05 56.00
532642 JSW Holdings B 10.00 2583.45 2571.00 2571.50 2468.60 2498.35 -3.29 123 3.11 37 31.87 3025.00 1613.60
500228 JSW Steel A1 1.00 285.70 285.20 288.80 284.10 284.75 -0.33 145824 417.18 1026 7.48 427.30 275.00
520057 JTEKT India B 1.00 104.10 104.50 104.75 103.75 104.60 0.48 1283 1.34 19 56.85 146.44 86.10
534600 JTL Infra X 10.00 156.15 148.90 161.85 148.90 158.45 1.47 70410 111.71 160 13.75 208.00 90.25
533155 Jubilant FdW A1 10.00 1219.40 1218.55 1222.20 1173.15 1182.50 -3.03 91408 1087.69 2792 54.49 1575.00 902.50
533320 Jubilant Ind B 10.00 115.50 117.30 122.00 114.00 114.30 -1.04 657 0.76 51 -33.23 250.15 88.50
530019 Jubilant Lif A1 1.00 708.10 714.80 714.80 700.00 701.50 -0.93 7049 49.64 496 14.32 1039.00 617.45
516078 Jumbo Bag Z 10.00 18.20 17.50 19.11 17.29 18.04 -0.88 14511 2.71 60 7.02 20.50 12.00
539216 Junction Fab M 10.00 25.10 28.50 28.50 27.50 27.50 9.56 8000 2.24 2 61.11 40.50 22.40
534623 Jupiter Info X 10.00 61.00 58.55 63.00 58.55 63.00 3.28 167 0.10 5 -420.00 92.00 49.00
535648 Just Dial A1 10.00 471.50 474.55 482.15 471.00 474.00 0.53 145496 694.32 2292 20.69 637.80 358.30
519248 JVL Agro Ind Z 1.00 5.08 4.85 5.30 4.85 4.96 -2.36 12908 0.65 17 5.28 39.25 3.26
532926 Jyothy Lab. A1 1.00 196.70 194.80 198.00 194.80 196.60 -0.05 2264 4.45 127 40.37 249.00 168.50
504076 Jyoti X 10.00 14.40 14.40 14.50 12.70 12.95 -10.07 5040 0.67 16 -3.17 71.85 12.70
514448 Jyoti Resins X 10.00 71.00 77.70 77.70 77.70 77.70 9.44 1 0.00 1 25.06 107.00 56.50
513250 Jyoti Struct Z 2.00 1.62 1.60 1.70 1.55 1.69 4.32 10337 0.16 21 0.00 13.20 1.55