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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 29.20 29.40 29.40 28.85 28.90 -1.03 43927 12.81 449 3.71 65.95 28.50
532940 J.Kumar Infr B 5.00 161.30 162.50 162.85 156.40 157.40 -2.42 41132 65.52 669 6.01 181.00 104.00
538539 J.Taparia P X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 300 0.00 1 -1.90 0.72 0.19
530711 Jagan Lamps X 10.00 18.42 19.34 19.34 19.34 19.34 4.99 632 0.12 7 10.69 19.34 9.27
507155 Jagatjit Ind XT 10.00 27.05 28.15 28.40 25.70 28.40 4.99 556 0.15 6 -4.30 54.70 22.50
532705 Jagran Praka A1 2.00 68.15 68.50 70.00 68.00 69.35 1.76 28708 19.81 621 6.44 128.00 46.30
530601 Jagson Fin. XT 10.00 2.24 2.24 2.24 2.24 2.24 0.00 59 0.00 1 4.98 9.50 2.14
507789 Jagsonpal Ph B 5.00 27.30 26.00 27.50 26.00 27.15 -0.55 7656 2.08 65 8.13 33.00 19.10
532976 Jai Balaji I B 10.00 26.70 26.15 28.80 25.55 26.85 0.56 5036 1.39 30 -2.03 39.00 12.70
512237 Jai Corp A1 1.00 111.45 112.90 112.90 108.00 109.00 -2.20 148581 163.01 2446 -19.85 132.65 65.55
514312 Jaihind Synt XT 10.00 2.85 2.85 2.85 2.85 2.85 0.00 20 0.00 1 -40.71 4.30 2.85
570004 Jain Irr.DVR B 2.00 8.10 8.06 8.06 7.92 7.99 -1.36 3410 0.27 41 -- 48.10 7.01
500219 Jain Irrig. A1 2.00 7.86 8.00 8.00 7.64 7.69 -2.16 176892 13.67 321 15.38 64.65 7.36
532033 Jain Studios T 10.00 2.12 2.02 2.02 2.02 2.02 -4.72 5 0.00 1 -5.18 6.18 1.78
505840 Jaipan Inds. XT 10.00 12.19 12.19 12.19 11.59 11.59 -4.92 155 0.02 4 30.50 22.95 6.85
532532 Jaiprak.Asso A1 2.00 2.09 2.07 2.09 1.99 2.01 -3.83 4720940 95.77 5481 -0.22 7.17 1.90
532627 Jaiprakash P B 10.00 2.15 2.05 2.05 2.05 2.05 -4.65 21240 0.44 29 -2.03 3.45 1.01
538564 James Warren X 10.00 80.90 80.50 83.95 80.00 82.00 1.36 155 0.13 5 15.27 129.30 68.30
520051 Jamna Auto A1 1.00 45.15 45.45 46.00 44.60 45.05 -0.22 63048 28.53 595 20.20 65.35 30.40
500220 Jasch Indust X 10.00 35.50 35.60 37.10 35.05 35.75 0.70 2359 0.84 24 7.56 59.85 28.50
519319 Jatalia Glob XT 10.00 4.32 4.40 4.40 4.40 4.40 1.85 10 0.00 2 2.37 10.50 2.30
526001 Jaus Polymer X 10.00 3.04 3.19 3.19 3.15 3.15 3.62 190 0.01 3 -12.12 22.80 2.80
520066 Jay Bh.Marut B 5.00 260.25 253.00 254.60 242.00 242.60 -6.78 20233 50.07 1268 17.85 321.50 133.10
513252 Jay Ushin XT 10.00 494.35 498.00 514.80 470.00 499.85 1.11 514 2.56 36 22.27 514.80 181.05
524330 Jayant Agro B 5.00 128.55 132.90 132.90 127.00 127.50 -0.82 641 0.83 31 8.84 222.20 109.60
522285 Jayaswal Nec B 10.00 3.87 4.00 4.00 3.75 3.89 0.52 6093 0.24 14 -0.35 6.70 3.00
500306 Jaykay Ent. X 1.00 4.32 4.18 5.00 4.18 4.69 8.56 25067 1.20 52 6.90 6.40 2.54
533207 Jaypee Infra B 10.00 1.23 1.23 1.29 1.18 1.28 4.07 1799687 22.57 2746 -0.11 4.13 0.99
506910 Jays.Dyestuf X 1.00 42.85 44.65 44.65 41.00 41.65 -2.80 7 0.00 5 13.22 67.20 37.65
506520 Jayshree Che X 10.00 3.81 3.61 3.81 3.61 3.81 0.00 2267 0.08 6 -3.74 9.90 3.15
509715 Jayshree Tea B 5.00 53.50 56.00 57.40 55.15 55.75 4.21 40997 23.02 1017 -4.04 81.00 39.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506943 JB Chemicals A1 2.00 484.65 487.00 512.00 487.00 497.35 2.62 17338 86.46 1775 15.26 512.00 299.70
514034 JBF Inds. B 10.00 7.43 7.25 7.34 7.13 7.13 -4.04 4152 0.30 19 -0.32 29.40 6.43
532605 JBM Auto B 5.00 270.40 271.40 271.40 264.10 265.45 -1.83 3614 9.69 344 14.64 306.90 135.00
500223 JCT X 2.50 0.89 0.87 0.91 0.87 0.88 -1.12 43312 0.38 65 -1.00 1.88 0.66
538837 Jeevan Sci.T X 10.00 18.65 18.95 19.00 17.65 18.40 -1.34 910 0.17 17 -6.76 38.90 14.50
524731 Jenburkt Ph. X 10.00 439.20 420.15 449.00 420.15 439.90 0.16 323 1.42 30 11.91 560.00 380.15
532617 Jet Airways Z 10.00 41.00 38.95 38.95 38.95 38.95 -5.00 3166 1.23 39 -0.10 286.70 15.10
517063 Jetking Info X 10.00 28.90 28.00 28.00 27.55 27.55 -4.67 1500 0.42 2 -4.64 45.50 26.10
540850 Jhandewala.F M 10.00 5.85 5.85 5.85 5.85 5.85 0.00 2000 0.12 1 2.52 34.00 5.00
532771 JHS Svend.Lb B 10.00 14.80 14.85 14.85 14.65 14.80 0.00 2935 0.43 23 -98.67 30.90 12.80
540651 Jigar Cables M 10.00 28.25 27.50 27.50 27.50 27.50 -2.65 8000 2.20 2 -- 45.00 26.00
533103 Jindal Cotex T 10.00 1.84 1.90 1.90 1.80 1.80 -2.17 420 0.01 4 -0.45 5.67 1.50
511034 Jindal Drill B 5.00 97.75 98.85 99.80 95.45 97.00 -0.77 1939 1.88 136 52.15 116.90 60.00
507981 Jindal Hotel X 10.00 38.50 37.00 38.00 35.25 37.70 -2.08 304 0.11 9 22.57 52.35 27.35
532624 Jindal Photo B 10.00 14.75 15.90 15.90 14.03 14.15 -4.07 2090 0.30 12 -8.37 37.85 11.81
500227 Jindal Poly B 10.00 262.30 260.80 262.00 251.30 252.95 -3.56 2648 6.77 243 -5.10 297.05 195.66
500378 Jindal Saw A1 2.00 94.35 94.60 99.85 94.20 98.45 4.35 272068 265.94 6503 2.88 102.70 63.10
539597 Jindal St(H) A1 2.00 78.95 79.90 80.35 78.10 79.45 0.63 16056 12.75 300 4.72 101.25 58.00
532508 Jindal Stain B 2.00 43.45 43.85 44.10 43.00 43.30 -0.35 33289 14.44 380 11.96 47.25 21.00
532286 Jindal Steel A1 1.00 185.75 186.80 186.80 177.60 178.90 -3.69 917224 1662.58 6239 -6.86 190.45 91.10
531543 Jindal World B 1.00 61.15 63.10 63.10 59.65 60.60 -0.90 63500 38.73 1048 44.56 87.70 52.25
540311 JITF Infra T 2.00 8.86 8.86 9.30 8.86 8.95 1.02 4257 0.39 13 -0.25 18.80 5.40
539225 Jiya Eco-Prd B 10.00 24.05 24.75 24.75 22.85 22.85 -4.99 52421 12.11 825 2.74 86.65 15.85
536493 JK Agri Gene X 10.00 434.60 452.00 454.00 419.05 451.85 3.97 2537 11.24 86 -379.71 969.15 335.00
532644 JK Cements A1 10.00 1289.75 1287.05 1304.05 1284.00 1298.15 0.65 2181 28.24 352 26.35 1320.70 656.00
500380 JK Laksh.Cem A1 5.00 341.10 340.60 351.05 337.00 341.00 -0.03 6042 20.82 684 27.02 396.20 260.20
532162 JK Paper B 10.00 135.65 136.55 136.75 134.00 134.35 -0.96 35190 47.52 1643 5.17 155.50 93.10
530007 JK Tyre & In A1 2.00 80.50 81.05 82.75 80.20 80.90 0.50 68212 55.43 1099 8.06 99.70 53.55
506522 JL Morison X 10.00 1601.90 1570.00 1609.90 1565.00 1609.90 0.50 77 1.23 11 37.84 1649.00 1260.00
538765 JLA Infravil M 10.00 15.90 15.95 16.05 15.60 15.60 -1.89 75000 11.82 11 -- 18.00 7.15
523405 JM Financial A1 1.00 103.95 104.45 105.25 100.55 101.75 -2.12 91104 93.52 3507 16.36 107.85 61.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522263 JMC Projects B 2.00 101.65 101.90 102.40 99.50 101.15 -0.49 8627 8.67 162 18.73 150.00 85.00
513691 JMT Auto B 1.00 1.40 1.33 1.33 1.33 1.33 -5.00 42955 0.57 20 -2.22 3.60 1.10
523398 Johnson Cont A1 10.00 2107.15 2100.55 2243.60 2056.55 2201.50 4.48 1077 23.39 268 61.29 2243.60 1475.00
531861 Joindre Capi X 10.00 18.30 17.10 18.90 16.80 18.10 -1.09 2776 0.50 27 18.47 21.70 12.30
538092 Joonktolle T X 10.00 106.00 102.30 102.30 102.25 102.25 -3.54 90 0.09 4 -2.52 149.00 89.50
505750 Josts Engg. X 10.00 564.20 566.60 622.90 566.60 580.00 2.80 35 0.21 4 19.76 788.00 371.50
530985 JPT Secur. XT 10.00 8.10 7.70 8.00 7.70 7.93 -2.10 4000 0.32 3 -46.65 8.38 4.66
530915 JRF Foods XT 10.00 3.06 3.06 3.21 3.00 3.21 4.90 12316 0.37 13 -0.07 21.25 2.02
533148 JSW Energy A1 10.00 66.30 66.20 66.95 66.20 66.50 0.30 20026 13.32 230 14.62 80.00 57.75
532642 JSW Holdings B 10.00 2489.65 2499.00 2500.00 2480.00 2486.50 -0.13 15 0.37 6 26.57 3138.95 2125.00
500228 JSW Steel A1 1.00 267.30 268.35 268.95 264.85 265.80 -0.56 134368 358.44 1570 9.60 313.39 201.90
520057 JTEKT India B 1.00 89.00 90.80 91.30 86.00 87.35 -1.85 6111 5.41 529 39.00 119.30 63.50
534600 JTL Infra XT 10.00 132.55 138.00 138.00 128.60 133.50 0.72 1530 2.04 12 11.27 162.00 70.10
533155 Jubilant FdW A1 10.00 1764.30 1768.25 1792.00 1768.25 1773.85 0.54 17727 315.67 1041 73.82 1792.00 1078.05
533320 Jubilant Ind T 10.00 139.55 142.00 143.50 134.30 138.95 -0.43 6296 8.60 44 16.88 144.00 76.00
530019 Jubilant Lif A1 1.00 621.75 626.00 627.45 607.05 617.60 -0.67 22077 135.58 1552 16.51 898.00 392.30
531337 Jump Network B 5.00 53.75 54.75 55.70 52.70 53.85 0.19 261840 140.14 400 -76.93 76.55 25.00
534623 Jupiter Info B 10.00 52.70 52.00 52.00 50.00 50.50 -4.17 638 0.33 4 297.06 64.80 47.50
535648 Just Dial A1 10.00 575.45 579.00 605.50 572.25 599.55 4.19 185165 1078.43 3760 15.03 824.85 454.15
519248 JVL Agro Ind Z 1.00 0.57 0.59 0.59 0.59 0.59 3.51 100 0.00 1 0.63 5.20 0.53
532926 Jyothy Labs A1 1.00 153.60 155.30 158.95 153.90 157.05 2.25 9431 14.74 1709 26.62 199.85 138.20
514448 Jyoti Resins X 10.00 190.00 183.05 196.90 183.05 189.95 -0.03 545 1.03 14 11.46 260.00 56.00