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 05/12/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 103.60 103.60 104.20 102.65 103.10 -0.48 153218 158.35 1168 5.43 117.20 82.01
543860 J.A.Finance X 10.00 54.80 53.00 54.90 53.00 54.90 0.18 351 0.19 3 -499.09 178.55 36.51
532940 J.Kumar Infr A1 5.00 555.35 555.05 565.45 551.00 560.85 0.99 2157 11.95 155 10.40 827.95 550.60
538422 Jackson Inv. X 1.00 0.49 0.49 0.51 0.48 0.49 0.00 177014 0.88 213 -16.33 0.88 0.43
530711 Jagan Lamps X 10.00 67.53 68.12 74.99 67.55 70.80 4.84 8932 6.33 169 19.56 101.90 60.65
507155 Jagatjit Ind X 10.00 167.45 167.45 169.30 165.00 165.55 -1.13 5016 8.33 108 -26.66 260.00 149.10
532825 Jagjanani Tx X 10.00 5.57 5.55 5.64 5.30 5.42 -2.69 9500 0.52 58 -45.17 15.30 5.21
532705 Jagran Praka B 2.00 70.32 70.32 70.32 69.90 70.05 -0.38 4182 2.93 348 8.83 90.45 63.00
507789 Jagsonpal Ph B 2.00 218.15 215.85 215.85 206.85 209.40 -4.01 3629 7.59 113 22.59 301.80 194.00
530601 Jagsonpal Se X 10.00 58.86 56.02 61.80 55.92 61.80 4.99 6247 3.58 17 -38.15 131.26 40.35
532976 Jai Balaji I A1 2.00 65.44 65.11 66.00 63.90 64.69 -1.15 51275 33.05 728 20.15 209.16 63.90
512237 Jai Corp B 1.00 133.60 133.90 134.90 129.55 130.05 -2.66 28577 37.49 451 13.92 394.35 81.27
523467 Jai Mata Gla X 1.00 1.75 1.78 1.78 1.70 1.77 1.14 46828 0.81 81 -29.50 3.60 1.37
514312 Jaihind Synt X 10.00 45.76 43.85 52.50 43.00 46.73 2.12 4701 2.07 34 4673.00 67.60 39.81
570004 Jain Irr.DVR B 2.00 28.01 28.05 28.52 27.40 28.22 0.75 431 0.12 27 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 43.40 43.10 43.41 42.06 42.27 -2.60 207312 88.18 724 50.93 83.35 42.06
544537 Jain Resourc B 2.00 376.50 374.85 375.30 359.15 366.70 -2.60 126058 461.93 3117 56.68 461.00 247.80
526865 Jainco Proj. XT 10.00 7.00 7.05 7.05 7.05 7.05 0.71 1670 0.12 3 141.00 13.45 4.17
505212 Jainex Aamco XT 10.00 149.80 157.25 157.25 155.00 157.25 4.97 1676 2.64 20 47.65 243.67 124.10
505840 Jaipan Inds. X 10.00 27.66 27.71 29.98 27.71 28.99 4.81 3281 0.96 54 5.39 41.80 26.20
532532 Jaiprak.Asso T 2.00 3.93 4.10 4.12 3.93 4.12 4.83 7959754 326.79 1357 -0.68 7.70 2.65
532627 Jaiprakash P A1 10.00 19.06 19.03 19.05 18.73 18.93 -0.68 4492005 848.37 5037 17.53 27.62 12.35
538564 James Warren X 10.00 367.75 379.00 379.00 368.10 373.35 1.52 4927 18.39 158 4.39 449.25 255.00
520051 Jamna Auto B 1.00 122.40 122.95 122.95 120.90 122.05 -0.29 57915 70.67 624 27.12 125.45 68.52
502901 Jamshri Real X 10.00 99.00 102.50 102.50 98.01 100.06 1.07 1198 1.20 29 -83.38 157.40 72.35
544118 Jana SFB B 10.00 442.85 442.85 447.10 439.85 442.55 -0.07 1470 6.51 205 11.33 552.90 364.00
544534 Jaro Institu B 10.00 572.05 578.95 579.50 554.40 555.50 -2.89 9986 56.09 580 23.82 890.00 554.40
544112 Jasch Gauge. X 10.00 571.80 561.00 585.00 560.00 575.00 0.56 53 0.30 14 16.17 668.00 500.00
500220 Jasch Indust X 10.00 161.30 161.30 161.35 157.10 161.35 0.03 817 1.31 21 4.87 228.40 135.00
544402 Jash Engg B 2.00 449.65 450.75 450.75 437.90 439.80 -2.19 2063 9.09 208 268.17 647.45 437.90
514318 Jattashankar XT 10.00 350.00 350.00 355.00 350.00 353.00 0.86 114 0.40 5 -267.42 360.00 111.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526001 Jaus Polymer X 10.00 7.55 7.61 7.92 7.20 7.20 -4.64 667 0.05 6 -8.78 10.02 5.80
544514 Jay Ambe Sup MT 10.00 155.40 160.00 160.00 158.50 159.00 2.32 6400 10.21 4 51.29 188.00 78.81
520066 Jay Bh.Marut B 2.00 86.24 85.00 86.10 84.20 84.22 -2.34 9102 7.72 189 13.76 112.50 55.32
544160 Jay Kailash M 10.00 33.81 33.80 33.80 27.05 27.05 -19.99 288000 80.98 126 15.20 85.50 27.05
513252 Jay Ushin XT 10.00 991.45 992.00 996.95 941.90 942.30 -4.96 599 5.67 58 47.93 1601.75 530.05
524330 Jayant Agro B 5.00 211.90 208.55 218.20 207.30 215.10 1.51 537 1.15 76 12.54 313.30 200.25
543544 Jayant Infra M 10.00 88.90 90.95 92.00 87.02 90.61 1.92 30000 26.95 33 67.12 164.85 60.35
522285 Jayaswal Nec B 10.00 69.09 69.10 69.44 64.81 66.25 -4.11 632146 424.48 3222 17.07 81.23 26.06
501311 Jaybh.Credit XT 10.00 23.63 22.50 22.50 22.45 22.45 -4.99 118 0.03 4 -10.39 33.07 9.49
500306 Jaykay Ent. B 1.00 210.90 212.20 214.10 202.50 203.30 -3.60 56793 117.26 3269 88.01 244.00 110.00
506520 Jayshree Che X 10.00 6.14 6.28 6.28 6.20 6.26 1.95 4795 0.30 35 -208.67 12.00 6.00
509715 Jayshree Tea B 5.00 88.30 87.87 87.89 86.47 86.83 -1.66 6107 5.34 59 2.17 150.85 83.50
524592 Jaysynth Org X 1.00 14.99 15.24 15.92 15.12 15.68 4.60 17579 2.74 86 13.88 29.20 14.05
506943 JB Chemicals A1 1.00 1823.10 1832.55 1838.25 1804.25 1823.95 0.05 2873 52.39 419 39.76 1950.30 1303.00
532605 JBM Auto A1 1.00 601.20 602.30 603.30 587.90 590.90 -1.71 10761 63.96 617 67.15 898.90 489.30
544524 JD Cables M 10.00 183.50 181.00 183.65 177.00 179.35 -2.26 63200 114.19 52 18.26 208.65 130.00
544476 Jeena Sikho B 2.00 699.30 694.65 701.40 680.00 683.65 -2.24 17346 119.89 1196 55.18 850.00 516.50
538837 Jeevan Sci.T XT 10.00 62.70 60.26 62.90 60.26 62.68 -0.03 2464 1.52 20 -22.63 66.90 32.85
524731 Jenburkt Ph. X 10.00 1105.70 1100.00 1110.00 1090.70 1093.20 -1.13 303 3.33 66 14.61 1410.00 936.70
543420 Jet Freight B 5.00 20.02 21.44 21.44 18.85 19.99 -0.15 30747 6.15 297 19.60 21.45 10.45
538794 Jet Solar MT 10.00 14.36 14.90 14.90 14.90 14.90 3.76 4000 0.60 1 30.41 45.99 9.95
517063 Jetking Info X 10.00 148.80 155.80 155.80 148.00 148.30 -0.34 1684 2.50 69 18.45 400.25 63.80
544138 JG Chem. B 10.00 381.90 385.55 385.55 368.50 369.75 -3.18 3278 12.23 278 26.66 558.40 290.25
540850 Jhandewala.F M 10.00 37.80 38.00 38.10 38.00 38.10 0.79 3000 1.14 3 21.28 88.23 36.03
531550 Jhaveri Cred X 10.00 158.05 163.90 187.95 158.35 178.40 12.88 11251 19.71 203 64.64 314.00 145.90
532771 JHS Svend.Lb B 10.00 10.74 10.60 10.60 10.28 10.37 -3.45 3291 0.34 23 -11.15 25.06 9.90
544197 JHS Svend.Re B 10.00 27.95 26.01 29.89 26.01 27.07 -3.15 2925 0.80 317 -208.23 48.17 26.01
530405 Jindal Cap. X 10.00 34.40 36.00 36.00 33.82 34.00 -1.16 1034 0.36 49 30.91 56.75 33.21
511034 Jindal Drill B 5.00 537.60 535.60 540.15 531.50 537.80 0.04 1500 8.07 126 4.64 990.50 531.50
507981 Jindal Hotel X 10.00 78.00 78.00 78.00 78.00 78.00 0.00 36 0.03 4 22.22 110.00 75.20
539947 Jindal Lease XT 10.00 53.10 53.10 53.10 53.10 53.10 0.00 3 0.00 1 -6.75 60.20 31.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532624 Jindal Photo B 10.00 1505.95 1475.05 1505.80 1461.80 1471.75 -2.27 630 9.29 150 9.83 1599.90 532.30
536773 Jindal Pol.I B 10.00 1126.05 1101.45 1113.00 1089.00 1104.10 -1.95 313 3.47 95 5.27 1179.00 540.15
500227 Jindal Poly B 10.00 511.25 510.15 513.00 506.10 510.40 -0.17 1005 5.11 127 -104.38 1145.50 503.00
500378 Jindal Saw A1 1.00 164.10 163.85 164.10 161.20 161.60 -1.52 73412 119.41 1550 7.52 342.65 160.25
532508 Jindal Stain A1 2.00 747.85 745.25 759.00 742.60 756.25 1.12 11005 83.00 709 22.53 825.25 497.00
532286 Jindal Steel A1 1.00 1005.25 1005.75 1010.05 989.00 1006.80 0.15 13183 131.75 814 37.44 1098.30 723.95
531543 Jindal World B 1.00 32.16 32.01 32.04 31.50 31.55 -1.90 7478 2.38 157 45.07 94.20 31.50
544547 Jinkushal In B 10.00 116.50 116.20 116.45 111.00 111.70 -4.12 12437 14.11 225 23.47 128.00 105.70
543940 Jio Finl.Ser A1 10.00 302.15 301.80 304.30 300.15 303.70 0.51 366468 1108.43 3962 118.17 346.30 198.60
540311 JITF Infra T 2.00 291.95 294.00 294.00 290.00 292.65 0.24 1357 3.99 5 -11.29 814.35 251.85
523062 JJ Finance X 10.00 40.53 37.05 41.86 37.05 38.37 -5.33 7866 3.01 32 -274.07 72.35 30.15
536493 JK Agri Gene X 10.00 403.90 412.00 412.00 409.05 409.05 1.28 10 0.04 3 20.15 577.00 312.00
532644 JK Cements A1 10.00 5612.05 5636.55 5711.00 5572.10 5620.10 0.14 1636 92.70 614 41.96 7565.00 4201.05
500380 JK Laksh.Cem A1 5.00 748.40 750.80 763.15 743.95 750.70 0.31 4304 32.43 307 19.99 1020.85 661.00
532162 JK Paper A1 10.00 370.75 370.20 370.20 363.70 368.50 -0.61 8653 31.71 311 21.60 490.00 276.00
530007 JK Tyre & In A1 2.00 473.85 473.45 474.30 461.55 464.40 -1.99 41414 192.79 1059 23.77 477.00 231.65
523405 JM Financial A1 1.00 143.50 144.75 145.55 141.25 141.45 -1.43 83930 119.72 1028 11.85 199.75 78.00
511092 JMD Ventures X 10.00 4.50 4.59 4.59 4.41 4.59 2.00 123627 5.58 65 -4.10 17.48 4.41
523712 JMG Corp. P 2.50 4.77 5.00 5.00 5.00 5.00 4.82 100 0.01 1 -35.71 7.60 4.40
538834 JMJ Fintech X 10.00 16.54 17.40 17.40 16.00 16.08 -2.78 17302 2.83 88 3.56 21.24 11.02
544167 JNK India B 2.00 226.25 225.70 225.70 218.00 220.65 -2.48 4082 9.05 311 40.86 705.00 218.00
500147 John Cocker. B 10.00 4738.70 4760.00 5020.00 4711.05 4846.95 2.28 4435 213.79 535 284.45 6660.00 2383.00
523398 Johnson Cont B 10.00 1515.75 1515.75 1515.75 1448.95 1464.60 -3.37 1325 19.56 244 142.06 1989.10 1448.95
532154 Johnson Phar X 1.00 0.60 0.60 0.60 0.59 0.60 0.00 387605 2.31 476 -60.00 1.26 0.56
531861 Joindre Capi X 10.00 50.26 50.05 51.78 50.05 50.70 0.88 732 0.37 24 11.55 66.00 37.15
507968 Jolly Plast. P 10.00 109.50 104.05 104.05 104.05 104.05 -4.98 300 0.31 3 266.79 192.15 104.05
542446 Jonjua Overs M 10.00 7.73 7.50 7.50 7.05 7.05 -8.80 8572 0.62 2 705.00 12.38 7.05
505750 Josts Engg. X 1.00 302.65 304.15 306.75 300.50 300.75 -0.63 3364 10.17 104 35.97 661.88 280.00
504080 JSL Ltd. X 10.00 1130.00 1101.75 1125.00 1101.75 1124.00 -0.53 58 0.64 13 60.89 1903.00 1009.05
544480 JSW Cement B 10.00 111.30 113.15 113.15 110.55 111.30 0.00 274522 306.96 2274 -132.50 162.20 106.65
533148 JSW Energy A1 10.00 459.80 461.90 464.05 448.70 461.40 0.35 306511 1391.54 4296 39.84 700.45 419.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532642 JSW Holdings A1 10.00 20992.65 20800.00 20931.05 19950.05 20217.45 -3.69 4709 960.77 191 180.13 27760.50 13651.00
543994 JSW Infra A1 2.00 268.50 268.15 270.00 266.25 268.85 0.13 85502 228.64 3280 75.31 348.95 218.10
500228 JSW Steel A1 1.00 1150.50 1151.00 1170.00 1143.45 1167.25 1.46 24441 282.85 2503 47.35 1223.75 879.60
520057 JTEKT India B 1.00 145.90 145.40 147.35 143.25 143.90 -1.37 12484 18.08 247 47.81 189.00 104.58
534600 JTL Inds. B 1.00 61.71 62.01 63.24 61.39 62.57 1.39 16138 10.08 160 30.08 112.07 57.27
544355 Jubilant Agr B 10.00 2359.00 2359.00 2359.00 2264.10 2264.10 -4.02 23 0.53 10 27.72 3032.00 1026.55
533155 Jubilant FdW A1 2.00 590.60 584.50 594.60 584.50 593.10 0.42 9867 58.17 560 106.10 796.75 565.15
543271 Jubilant Ing A1 1.00 687.35 687.40 694.05 681.55 687.10 -0.04 4055 27.94 301 38.00 884.95 556.54
530019 Jubilant Ph A1 1.00 1069.20 1070.75 1087.00 1059.15 1076.40 0.67 5408 57.73 408 35.89 1250.00 823.70
536073 Julien Agro X 5.00 2.76 2.70 2.78 2.63 2.71 -1.81 223854 6.04 343 12.32 7.49 2.21
516078 Jumbo Bag X 10.00 78.29 78.10 80.30 77.01 78.32 0.04 1955 1.53 54 8.68 105.00 42.00
544304 Jungle Camps M 10.00 47.81 47.95 48.50 47.95 48.50 1.44 3200 1.54 2 20.91 143.50 43.01
544129 Juniper Hot. B 10.00 232.05 236.00 236.00 228.80 232.85 0.34 19323 45.24 357 -3326.43 384.35 224.50
534623 Jupiter Info X 10.00 38.83 38.58 39.80 37.00 38.17 -1.70 1995 0.77 39 -21.44 74.30 29.00
543980 Jupiter Life A1 10.00 1440.70 1440.00 1442.00 1421.25 1435.10 -0.39 591 8.47 215 129.06 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 275.40 275.80 275.80 266.30 267.20 -2.98 102799 278.16 4227 40.55 588.00 266.30
535648 Just Dial A1 10.00 732.05 730.00 734.95 725.00 730.45 -0.22 3026 22.10 210 17.11 1157.25 700.00
544542 Justo Realfi M 10.00 106.35 106.55 107.10 106.55 107.10 0.71 2000 2.14 2 13.24 136.80 93.00
532926 Jyothy Labs A1 1.00 293.65 292.45 294.00 289.00 290.20 -1.17 20592 59.77 2970 28.76 433.45 267.90
504076 Jyoti X 10.00 90.27 90.25 93.00 90.20 91.89 1.79 36137 33.15 201 8.63 133.00 67.73
544081 Jyoti CNC A1 2.00 961.35 953.35 966.75 940.00 951.05 -1.07 5978 57.02 365 1440.98 1501.65 750.20
514448 Jyoti Resins B 10.00 1160.40 1160.40 1171.90 1145.05 1154.60 -0.50 11247 130.29 806 18.88 1570.00 1010.60
513250 Jyoti Struct B 2.00 11.29 11.41 11.41 10.78 10.96 -2.92 368131 40.56 593 29.62 32.02 10.65