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 21/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 107.45 107.45 108.10 104.90 105.00 -2.28 236663 250.47 1579 5.53 117.20 82.01
543860 J.A.Finance X 10.00 69.40 69.95 70.00 69.90 70.00 0.86 601 0.42 7 -636.36 178.55 33.00
532940 J.Kumar Infr A1 5.00 607.20 606.00 609.10 601.35 605.90 -0.21 2411 14.58 182 11.23 827.95 566.15
538422 Jackson Inv. X 1.00 0.51 0.51 0.53 0.50 0.51 0.00 205935 1.05 230 -17.00 0.88 0.43
530711 Jagan Lamps X 10.00 74.90 73.90 75.50 72.55 73.30 -2.14 1491 1.10 42 20.25 101.90 60.65
507155 Jagatjit Ind X 10.00 170.10 167.10 174.95 167.10 170.40 0.18 5348 9.17 116 -27.44 261.70 149.10
532825 Jagjanani Tx X 10.00 6.20 5.90 6.25 5.60 5.72 -7.74 57036 3.28 95 -47.67 15.30 5.21
532705 Jagran Praka B 2.00 69.93 69.69 70.00 69.49 69.81 -0.17 5464 3.81 119 8.80 90.45 63.00
507789 Jagsonpal Ph B 2.00 205.75 205.90 205.90 197.50 201.20 -2.21 11982 24.06 160 21.66 328.02 194.00
530601 Jagsonpal Se XT 10.00 69.80 66.55 67.71 66.55 67.70 -3.01 342 0.23 5 -41.79 131.26 40.35
532976 Jai Balaji I A1 2.00 72.30 71.01 72.73 68.75 69.51 -3.86 141290 100.23 1986 21.65 209.51 68.75
512237 Jai Corp B 1.00 146.05 146.20 146.20 141.40 142.65 -2.33 42823 61.25 509 15.27 401.00 81.27
523467 Jai Mata Gla X 1.00 1.79 1.79 1.85 1.79 1.84 2.79 45646 0.83 93 -30.67 3.80 1.37
514312 Jaihind Synt X 10.00 48.99 48.80 48.80 48.80 48.80 -0.39 41 0.02 2 4880.00 67.60 39.81
570004 Jain Irr.DVR B 2.00 29.54 29.57 29.62 28.80 29.31 -0.78 1909 0.56 15 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 46.51 46.50 46.59 45.70 45.83 -1.46 63404 29.19 540 55.22 83.35 45.16
544537 Jain Resourc B 2.00 425.35 426.25 431.10 416.35 427.85 0.59 112617 477.63 2131 66.13 461.00 247.80
526865 Jainco Proj. XT 10.00 7.35 7.22 7.22 7.22 7.22 -1.77 50 0.00 2 144.40 13.45 4.17
505212 Jainex Aamco XT 10.00 174.70 166.00 166.00 166.00 166.00 -4.98 1 0.00 1 50.46 243.67 124.10
505840 Jaipan Inds. X 10.00 28.51 29.58 29.58 26.55 29.30 2.77 1541 0.44 35 5.45 41.80 26.20
532627 Jaiprakash P A1 10.00 21.63 21.65 21.65 19.79 20.02 -7.44 20106966 4089.68 23440 18.54 27.62 12.35
538564 James Warren X 10.00 308.15 316.00 316.00 300.00 301.55 -2.14 9011 27.61 131 3.54 449.25 255.00
520051 Jamna Auto B 1.00 109.81 110.29 110.29 105.00 105.68 -3.76 56620 60.55 592 23.48 114.20 68.52
502901 Jamshri Real X 10.00 100.10 100.40 104.00 96.10 102.05 1.95 3027 3.09 46 -85.04 175.10 72.35
544118 Jana SFB B 10.00 454.85 454.20 456.75 448.00 449.15 -1.25 1178 5.33 115 11.50 552.90 364.00
544534 Jaro Institu B 10.00 674.70 674.00 674.00 657.75 660.55 -2.10 8836 58.60 533 28.33 890.00 595.20
544112 Jasch Gauge. X 10.00 607.05 618.95 618.95 595.60 599.45 -1.25 792 4.78 47 16.86 668.00 500.00
500220 Jasch Indust X 10.00 169.75 166.15 169.60 165.30 165.95 -2.24 520 0.86 21 5.01 228.40 135.00
544402 Jash Engg B 2.00 469.90 468.70 470.05 464.30 464.35 -1.18 1015 4.75 53 283.14 647.45 441.45
514318 Jattashankar XT 10.00 309.45 319.00 319.00 310.00 310.00 0.18 45 0.14 3 -234.85 328.00 111.10
526001 Jaus Polymer X 10.00 8.82 9.26 9.26 9.22 9.22 4.54 1212 0.11 7 -11.24 10.02 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544514 Jay Ambe Sup MT 10.00 118.85 124.75 124.75 124.75 124.75 4.96 1600 2.00 1 40.24 188.00 78.81
520066 Jay Bh.Marut B 2.00 91.72 91.52 91.52 90.00 90.10 -1.77 7892 7.18 116 14.72 112.50 55.32
544160 Jay Kailash M 10.00 39.26 37.09 38.96 37.09 38.49 -1.96 11200 4.24 7 21.62 85.50 36.35
513252 Jay Ushin XT 10.00 1080.45 1032.00 1133.00 1031.00 1094.65 1.31 1352 14.38 136 55.68 1601.75 530.05
524330 Jayant Agro B 5.00 217.25 218.45 219.00 215.10 217.05 -0.09 40 0.09 6 12.66 322.00 206.35
543544 Jayant Infra M 10.00 73.33 74.00 75.00 71.15 72.27 -1.45 11250 8.17 15 53.53 164.85 60.35
522285 Jayaswal Nec B 10.00 75.90 75.25 76.08 72.86 73.69 -2.91 437606 323.15 2267 18.99 81.23 26.06
531323 Jayatma Inds X 10.00 13.00 13.00 13.00 13.00 13.00 0.00 75 0.01 1 -3.86 20.39 11.97
501311 Jaybh.Credit XT 10.00 23.01 21.86 24.15 21.86 24.00 4.30 48256 10.71 69 -11.11 33.07 9.49
500306 Jaykay Ent. B 1.00 213.35 215.15 215.15 201.00 204.60 -4.10 202173 416.13 2190 88.57 244.00 110.00
506520 Jayshree Che X 10.00 6.55 6.55 6.79 6.36 6.47 -1.22 13054 0.85 75 -215.67 12.00 6.07
509715 Jayshree Tea B 5.00 94.11 94.50 94.50 93.40 93.50 -0.65 1906 1.78 51 2.33 150.85 83.50
524592 Jaysynth Org X 1.00 17.21 17.48 17.50 16.50 16.65 -3.25 41286 6.93 116 14.73 29.20 14.05
506943 JB Chemicals A1 1.00 1743.75 1720.05 1746.95 1720.05 1726.75 -0.97 785 13.60 127 37.64 1950.30 1303.00
532605 JBM Auto A1 1.00 624.90 624.90 626.15 611.95 615.25 -1.54 18222 112.58 1143 69.91 898.90 489.30
544524 JD Cables M 10.00 190.95 195.00 197.90 183.15 185.90 -2.64 99200 190.55 102 18.93 197.90 130.00
544476 Jeena Sikho B 2.00 715.75 715.00 725.00 679.40 692.15 -3.30 27918 193.83 1330 55.86 850.00 516.50
538837 Jeevan Sci.T XT 10.00 61.85 61.00 62.44 61.00 62.17 0.52 5043 3.12 33 -22.44 66.90 32.85
524731 Jenburkt Ph. X 10.00 1237.20 1223.05 1254.80 1222.80 1243.20 0.48 1133 14.06 87 16.61 1410.00 936.70
543420 Jet Freight B 5.00 14.53 14.49 14.79 14.49 14.50 -0.21 24836 3.63 207 14.22 20.20 10.45
517063 Jetking Info X 10.00 164.35 165.00 165.00 158.00 159.05 -3.22 7177 11.54 126 19.78 400.25 61.26
544138 JG Chem. B 10.00 408.05 412.15 415.50 394.70 411.25 0.78 6195 25.15 351 29.65 558.40 290.25
540850 Jhandewala.F M 10.00 36.10 39.70 39.70 39.62 39.62 9.75 4000 1.59 4 22.13 88.23 36.03
531550 Jhaveri Cred X 10.00 179.80 185.50 186.00 177.00 180.45 0.36 2659 4.88 75 65.38 320.35 145.90
532771 JHS Svend.Lb B 10.00 11.15 11.41 11.41 10.60 10.76 -3.50 4361 0.47 55 -11.57 25.06 9.90
544197 JHS Svend.Re B 10.00 29.77 31.98 31.98 28.00 28.10 -5.61 3417 1.04 14 -216.15 48.17 27.96
530405 Jindal Cap. X 10.00 37.38 37.00 38.25 36.55 37.31 -0.19 5839 2.18 52 33.92 56.75 34.65
511034 Jindal Drill B 5.00 586.95 589.30 593.50 578.00 581.35 -0.95 3225 19.00 210 5.01 990.50 532.30
507981 Jindal Hotel X 10.00 79.60 82.00 82.00 77.26 79.71 0.14 649 0.52 32 22.71 110.00 77.00
539947 Jindal Lease X 10.00 57.33 60.19 60.19 54.51 56.00 -2.32 844 0.50 29 -7.12 60.19 31.55
532624 Jindal Photo B 10.00 1405.45 1477.00 1500.00 1406.45 1426.10 1.47 2908 42.86 460 9.52 1599.90 532.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536773 Jindal Pol.I B 10.00 955.55 961.25 987.00 941.00 950.05 -0.58 768 7.43 200 4.53 1109.55 540.15
500227 Jindal Poly B 10.00 539.40 538.40 539.65 532.00 532.80 -1.22 180 0.97 48 -108.96 1145.50 506.00
500378 Jindal Saw A1 1.00 166.30 167.00 167.30 163.15 164.00 -1.38 37002 60.94 1089 7.64 342.65 162.15
532508 Jindal Stain A1 2.00 767.45 753.70 767.00 749.35 751.55 -2.07 7667 58.17 458 22.39 825.25 497.00
532286 Jindal Steel A1 1.00 1069.85 1068.95 1068.95 1035.20 1038.20 -2.96 24434 256.72 1759 38.61 1098.30 723.95
531543 Jindal World B 1.00 33.86 33.60 34.06 33.22 33.31 -1.62 12028 4.03 147 47.59 94.20 33.22
544547 Jinkushal In B 10.00 121.65 120.70 120.70 115.15 115.65 -4.93 17231 20.16 252 24.30 128.00 105.70
543940 Jio Finl.Ser A1 10.00 308.35 306.70 308.35 302.95 303.55 -1.56 685599 2094.45 10486 118.11 347.30 198.60
540311 JITF Infra T 2.00 299.95 301.95 310.85 290.30 304.45 1.50 748 2.27 42 -11.75 825.70 251.85
523062 JJ Finance X 10.00 39.00 39.00 40.95 37.00 38.14 -2.21 15409 5.89 41 -272.43 72.35 30.15
536493 JK Agri Gene X 10.00 434.80 437.95 437.95 403.00 408.00 -6.16 438 1.80 36 20.10 577.00 312.00
532644 JK Cements A1 10.00 5629.70 5657.10 5667.35 5570.40 5620.20 -0.17 1316 73.96 344 41.96 7565.00 3990.40
500380 JK Laksh.Cem A1 5.00 815.90 814.75 815.00 792.50 795.70 -2.48 5369 43.20 411 21.19 1020.85 661.00
532162 JK Paper A1 10.00 369.50 370.20 372.00 365.85 370.10 0.16 4482 16.52 223 21.69 490.00 276.00
530007 JK Tyre & In A1 2.00 450.45 450.05 461.00 444.00 446.40 -0.90 84122 381.67 2105 22.85 475.90 231.65
523405 JM Financial A1 1.00 144.45 144.75 144.80 139.00 139.90 -3.15 156758 221.86 2100 11.71 199.75 78.00
511092 JMD Ventures X 10.00 5.02 5.00 5.10 4.92 4.92 -1.99 26697 1.31 56 -4.39 17.48 4.92
523712 JMG Corp. P 2.50 4.84 5.08 5.08 5.08 5.08 4.96 11000 0.56 6 -36.29 8.65 4.40
538834 JMJ Fintech X 10.00 16.62 17.10 17.10 16.42 16.65 0.18 15048 2.50 86 3.68 21.24 11.02
544167 JNK India B 2.00 273.35 274.60 274.60 266.45 267.70 -2.07 4113 11.12 203 49.57 705.00 265.00
500147 John Cocker. B 10.00 5364.90 5379.00 5379.00 5250.00 5265.80 -1.85 2035 107.55 276 309.03 6660.00 2383.00
523398 Johnson Cont B 10.00 1753.30 1753.00 1754.10 1750.20 1753.50 0.01 181 3.17 27 170.08 2020.00 1604.30
532154 Johnson Phar X 1.00 0.63 0.63 0.63 0.62 0.62 -1.59 542312 3.38 531 -62.00 1.37 0.60
531861 Joindre Capi X 10.00 52.07 51.16 52.95 51.16 52.72 1.25 3796 2.00 37 12.01 66.00 37.15
542446 Jonjua Overs M 10.00 8.12 8.18 8.18 8.18 8.18 0.74 4286 0.35 1 818.00 12.38 7.51
505750 Josts Engg. X 1.00 310.95 310.00 310.90 305.40 307.15 -1.22 3936 12.09 128 36.74 661.88 299.80
544480 JSW Cement B 10.00 126.15 124.90 125.65 123.60 124.40 -1.39 128796 160.11 2647 -148.10 162.20 122.00
533148 JSW Energy A1 10.00 504.95 507.50 508.10 483.00 484.60 -4.03 260577 1279.73 8098 41.85 710.90 419.10
532642 JSW Holdings A1 10.00 17685.10 17731.00 17731.00 17340.00 17340.00 -1.95 62 10.82 53 154.49 27760.50 13350.00
543994 JSW Infra A1 2.00 276.25 276.55 276.55 269.60 270.00 -2.26 230117 625.04 4845 75.63 348.95 218.10
500228 JSW Steel A1 1.00 1169.75 1164.15 1166.25 1133.00 1140.50 -2.50 13072 150.48 1236 46.27 1223.75 879.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
520057 JTEKT India B 1.00 155.05 155.05 155.05 148.50 149.00 -3.90 10768 16.29 219 49.50 189.00 104.58
534600 JTL Inds. B 1.00 67.65 67.70 67.70 65.00 65.39 -3.34 45558 30.12 288 31.44 112.07 57.27
544355 Jubilant Agr T 10.00 2499.00 2382.00 2439.00 2375.05 2380.90 -4.73 119 2.84 17 29.15 3032.00 1026.55
533155 Jubilant FdW A1 2.00 591.60 591.60 596.00 586.65 588.85 -0.46 36877 217.50 1578 105.34 796.75 565.15
543271 Jubilant Ing A1 1.00 722.55 715.70 722.10 710.15 719.90 -0.37 5095 36.59 340 39.82 884.95 556.54
530019 Jubilant Ph A1 1.00 1080.15 1080.15 1080.90 1050.25 1054.30 -2.39 13008 138.04 1514 35.16 1263.90 823.70
536073 Julien Agro X 5.00 2.84 2.84 2.88 2.75 2.82 -0.70 198825 5.60 433 12.82 7.74 2.57
516078 Jumbo Bag X 10.00 80.61 79.00 80.60 78.00 79.41 -1.49 3037 2.38 64 8.80 105.00 42.00
544304 Jungle Camps M 10.00 53.75 53.40 53.40 53.40 53.40 -0.65 4800 2.56 3 23.02 143.50 43.01
544129 Juniper Hot. B 10.00 242.05 242.00 246.00 238.80 241.95 -0.04 4044 9.82 149 -3456.43 398.15 224.50
534623 Jupiter Info X 10.00 42.93 44.54 45.00 40.45 41.42 -3.52 15084 6.50 110 -23.27 74.30 29.00
543980 Jupiter Life A1 10.00 1469.00 1469.05 1469.05 1435.80 1439.25 -2.03 1079 15.64 155 129.43 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 302.10 301.15 302.00 298.00 298.35 -1.24 61257 183.27 2224 45.27 588.00 270.20
535648 Just Dial A1 10.00 765.30 765.00 765.80 747.55 748.50 -2.20 10473 78.85 665 17.54 1157.25 700.00
544542 Justo Realfi M 10.00 116.75 119.90 122.95 119.90 120.00 2.78 6000 7.26 6 14.83 136.80 112.00
532926 Jyothy Labs A1 1.00 310.00 310.15 311.00 307.55 309.90 -0.03 5855 18.12 364 30.71 433.45 267.90
504076 Jyoti X 10.00 88.48 88.40 92.90 87.70 90.06 1.79 21797 19.44 183 8.46 133.00 67.73
544081 Jyoti CNC A1 2.00 991.80 999.95 1003.00 988.80 992.40 0.06 14609 145.32 698 1503.64 1501.65 750.20
514448 Jyoti Resins B 10.00 1199.70 1202.00 1202.05 1175.00 1186.25 -1.12 7824 92.90 735 19.40 1570.00 1010.60
513250 Jyoti Struct B 2.00 11.79 11.70 12.11 11.60 11.95 1.36 351882 41.88 586 32.30 32.02 10.65