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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 29.75 30.20 31.00 29.95 30.05 1.01 93836 28.45 870 3.85 65.95 29.40
532940 J.Kumar Infr B 5.00 141.05 141.80 142.90 139.80 142.10 0.74 4210 5.96 338 5.42 181.00 104.00
538539 J.Taparia P X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 20 0.00 1 -1.90 0.82 0.19
538422 Jackson Inv. X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 20300 0.04 2 -- 0.45 0.19
530711 Jagan Lamps X 10.00 11.26 11.24 11.24 11.24 11.24 -0.18 7 0.00 1 6.21 15.30 9.27
507155 Jagatjit Ind XT 10.00 25.65 26.00 26.00 25.40 25.40 -0.97 338 0.09 6 -2.01 54.70 23.00
532705 Jagran Praka A1 2.00 55.75 56.35 57.00 56.25 56.70 1.70 13732 7.77 158 5.26 128.00 46.30
520139 Jagson Airli Z 10.00 0.76 0.78 0.78 0.78 0.78 2.63 61 0.00 1 -5.57 1.15 0.56
530601 Jagson Fin. XT 10.00 2.27 2.37 2.37 2.37 2.37 4.41 1 0.00 1 5.27 9.50 2.17
507789 Jagsonpal Ph B 5.00 24.65 24.00 25.10 24.00 24.55 -0.41 2006 0.49 19 7.35 33.00 19.10
532976 Jai Balaji I B 10.00 22.50 25.50 25.50 21.75 22.30 -0.89 5217 1.18 89 -1.69 39.00 12.70
512237 Jai Corp A1 1.00 87.40 88.35 92.00 87.95 90.80 3.89 152434 136.86 2439 83.30 132.65 65.55
531339 Jaihind Proj Z 10.00 1.06 1.01 1.01 1.01 1.01 -4.72 35 0.00 1 -0.01 3.18 1.01
570004 Jain Irr.DVR B 2.00 7.70 7.96 7.96 7.32 7.38 -4.16 47733 3.53 207 -- 53.50 7.31
500219 Jain Irrig. A1 2.00 7.91 7.98 8.00 7.53 7.70 -2.65 952856 72.99 1211 15.40 70.55 7.53
539119 Jain Marmo XT 10.00 13.00 13.00 13.00 13.00 13.00 0.00 1 0.00 1 68.42 13.00 13.00
505840 Jaipan Inds. XT 10.00 10.93 11.45 11.45 10.39 10.39 -4.94 196 0.02 7 27.34 23.50 6.85
532532 Jaiprak.Asso A1 2.00 2.31 2.39 2.40 2.31 2.39 3.46 834019 19.63 4912 -0.76 8.02 1.95
532627 Jaiprakash P B 10.00 1.39 1.43 1.43 1.33 1.38 -0.72 7826934 107.36 300 -1.34 3.45 1.01
520051 Jamna Auto A1 1.00 40.10 40.50 41.25 40.20 40.35 0.62 78480 31.91 766 18.09 68.00 30.40
502901 Jamshri Ranj X 1000.00 1620.05 1566.00 1700.00 1566.00 1700.00 4.94 6 0.10 2 -3.05 3395.00 1490.10
500220 Jasch Indust X 10.00 29.90 30.00 30.90 29.00 29.75 -0.50 594 0.17 19 5.69 59.85 29.00
519319 Jatalia Glob XT 10.00 2.64 2.77 2.77 2.77 2.77 4.92 17 0.00 2 1.49 10.50 2.30
520066 Jay Bh.Marut B 5.00 215.60 217.05 224.50 217.05 223.05 3.46 13235 29.38 982 14.40 327.60 133.10
513252 Jay Ushin XT 10.00 277.80 290.00 290.00 290.00 290.00 4.39 30 0.09 3 12.92 490.00 181.05
524330 Jayant Agro B 5.00 130.00 129.70 131.40 126.95 129.35 -0.50 386 0.50 17 8.97 246.00 109.60
522285 Jayaswal Nec B 10.00 3.54 3.67 3.80 3.30 3.33 -5.93 10812 0.38 28 -0.30 6.70 3.12
500306 Jaykay Ent. XT 1.00 3.42 3.25 3.59 3.25 3.25 -4.97 6642 0.22 16 29.55 6.40 2.96
533207 Jaypee Infra B 10.00 1.49 1.61 1.63 1.56 1.63 9.40 2243160 36.20 456 -0.15 4.30 1.00
506910 Jays.Dyestuf X 1.00 38.70 38.70 38.70 38.70 38.70 0.00 17 0.01 1 9.37 68.95 38.70
506520 Jayshree Che X 10.00 4.19 4.13 4.56 4.00 4.28 2.15 10843 0.45 32 -4.28 10.98 3.83
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
509715 Jayshree Tea B 5.00 45.80 46.10 47.85 45.95 47.55 3.82 3986 1.87 91 -4.29 91.70 39.95
506943 JB Chemicals A1 2.00 414.55 417.80 422.75 413.00 419.65 1.23 18429 77.16 1347 13.82 434.50 290.00
514034 JBF Inds. B 10.00 7.43 8.14 8.17 8.14 8.17 9.96 8927 0.73 12 -0.37 29.40 6.43
532605 JBM Auto B 5.00 242.05 250.00 260.00 245.00 252.90 4.48 17467 44.48 1048 13.95 324.60 135.00
500223 JCT X 2.50 0.89 0.87 0.93 0.81 0.91 2.25 30155 0.27 65 -1.03 2.02 0.66
524592 JD Orgochem X 1.00 2.75 2.75 2.75 2.62 2.62 -4.73 105 0.00 3 2.10 3.00 1.85
538837 Jeevan Sci.T X 10.00 19.50 20.95 20.95 18.05 18.95 -2.82 1847 0.35 19 -6.97 39.70 14.50
524731 Jenburkt Ph. X 10.00 400.00 400.00 411.95 398.00 398.00 -0.50 1178 4.71 24 10.77 610.00 380.15
532617 Jet Airways Z 10.00 19.25 20.05 20.10 19.15 19.85 3.12 21875 4.29 181 -0.05 312.00 15.10
517063 Jetking Info X 10.00 29.10 29.10 29.10 28.75 28.75 -1.20 600 0.17 3 -5.60 46.00 26.10
532771 JHS Svend.Lb B 10.00 14.75 14.90 15.40 14.90 15.30 3.73 5871 0.89 83 -58.85 37.10 12.80
533103 Jindal Cotex T 10.00 2.07 2.17 2.17 2.17 2.17 4.83 3530 0.08 11 -0.55 5.95 1.50
511034 Jindal Drill B 5.00 74.00 75.00 75.65 73.90 75.65 2.23 421 0.32 11 10.36 118.80 60.00
507981 Jindal Hotel X 10.00 35.60 38.85 38.90 35.60 36.30 1.97 2858 1.07 12 21.74 52.35 27.35
536773 Jindal Pol.I B 10.00 11.23 11.29 11.30 11.29 11.30 0.62 12 0.00 2 -0.03 43.90 8.46
500227 Jindal Poly B 10.00 216.45 218.25 218.30 216.00 216.50 0.02 2001 4.35 101 6.22 274.80 210.00
500378 Jindal Saw A1 2.00 73.20 74.40 76.20 73.15 75.55 3.21 117984 87.54 2639 3.21 97.25 63.10
539597 Jindal St(H) A1 2.00 65.05 66.45 66.70 64.50 64.80 -0.38 14374 9.37 108 5.33 101.25 58.00
532508 Jindal Stain B 2.00 37.60 38.50 38.75 37.80 37.85 0.66 8196 3.14 67 9.08 44.00 21.00
532286 Jindal Steel A1 1.00 142.10 143.50 149.15 137.30 138.75 -2.36 2587187 3691.95 11660 -5.75 190.45 91.10
531543 Jindal World B 1.00 60.90 61.80 63.15 61.10 61.45 0.90 67692 41.93 1230 45.18 87.70 52.25
540311 JITF Infra T 2.00 5.90 6.00 6.00 5.95 6.00 1.69 370 0.02 6 75.00 18.90 5.40
539225 Jiya Eco-Prd B 10.00 26.05 26.90 27.50 26.10 26.80 2.88 26138 7.12 100 3.22 86.65 24.80
536493 JK Agri Gene X 10.00 404.95 398.00 404.80 386.05 394.05 -2.69 754 2.96 36 -331.13 1066.95 375.00
532644 JK Cements A1 10.00 1143.40 1137.25 1142.80 1126.40 1138.45 -0.43 629 7.15 99 18.58 1197.60 656.00
500380 JK Laksh.Cem A1 5.00 266.65 267.15 269.00 266.00 267.60 0.36 766 2.05 215 21.97 396.20 260.20
532162 JK Paper B 10.00 116.95 117.90 121.50 117.80 120.45 2.99 59400 71.14 949 4.21 163.30 93.10
530007 JK Tyre & In A1 2.00 71.55 73.95 73.95 71.95 72.55 1.40 71135 51.66 707 7.23 110.70 53.55
506522 JL Morison X 10.00 1457.50 1500.00 1565.00 1500.00 1559.00 6.96 280 4.29 23 36.64 1694.95 1260.00
538765 JLA Infravil M 10.00 13.50 13.40 13.40 13.40 13.40 -0.74 25000 3.35 1 -- 13.90 3.90
523405 JM Financial A1 1.00 86.60 85.50 92.00 85.50 91.15 5.25 40699 36.49 837 14.65 100.00 61.45
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522263 JMC Projects B 2.00 96.45 97.70 104.20 93.60 101.05 4.77 10744 10.75 543 10.59 150.00 79.10
513691 JMT Auto B 1.00 1.39 1.45 1.45 1.33 1.37 -1.44 3369 0.05 10 -3.34 4.32 1.10
523398 Johnson Cont A1 10.00 1875.25 1830.00 1928.00 1830.00 1910.70 1.89 44 0.83 14 53.19 2175.00 1475.00
531861 Joindre Capi X 10.00 15.50 15.75 15.95 14.90 15.35 -0.97 830 0.13 11 6.59 23.15 12.30
505750 Josts Engg. X 10.00 425.05 425.00 445.00 415.00 416.15 -2.09 350 1.48 16 12.73 788.00 371.50
530985 JPT Secur. X 10.00 5.76 6.04 6.04 6.04 6.04 4.86 90 0.01 2 -35.53 11.66 4.66
530915 JRF Foods XT 10.00 2.35 2.35 2.35 2.35 2.35 0.00 1010 0.02 6 -0.05 24.00 2.35
542866 JSG Leasing XT 10.00 15.80 16.59 16.59 16.59 16.59 5.00 51 0.01 3 23.70 16.59 15.28
533148 JSW Energy A1 10.00 69.95 71.40 71.80 70.30 71.20 1.79 53730 38.16 738 15.65 80.00 57.75
532642 JSW Holdings B 10.00 2279.00 2252.00 2263.25 2243.00 2248.15 -1.35 111 2.50 17 24.02 3138.95 2125.00
500228 JSW Steel A1 1.00 255.70 261.60 264.40 255.65 257.40 0.66 519517 1353.17 3396 9.30 313.39 201.90
520057 JTEKT India B 1.00 79.40 80.30 81.65 80.10 81.20 2.27 5269 4.27 84 54.50 119.30 63.50
534600 JTL Infra XT 10.00 110.40 109.50 112.00 107.00 111.80 1.27 1716 1.92 9 9.43 162.00 70.10
533155 Jubilant FdW A1 10.00 1598.55 1604.05 1636.60 1599.95 1620.35 1.36 26010 420.82 864 66.57 1649.95 1078.05
533320 Jubilant Ind B 10.00 93.05 92.40 93.70 92.40 92.40 -0.70 239 0.22 4 11.23 144.00 76.00
530019 Jubilant Lif A1 1.00 529.20 528.25 530.70 521.60 526.55 -0.50 59451 312.58 2031 14.08 898.00 392.30
516078 Jumbo Bag Z 10.00 11.06 11.61 11.61 11.61 11.61 4.97 200 0.02 1 11.85 19.11 8.36
531337 Jump Network B 5.00 55.30 56.00 56.70 45.80 56.25 1.72 121765 65.49 659 -80.36 76.55 23.20
507987 Jupiter Inds P 10.00 4.06 4.06 4.06 4.06 4.06 0.00 100 0.00 1 -8.12 4.06 4.05
534623 Jupiter Info B 10.00 53.20 57.15 57.15 52.90 53.50 0.56 1185 0.64 19 -356.67 64.80 47.50
535648 Just Dial A1 10.00 568.40 566.55 577.35 566.55 574.15 1.01 51086 293.37 1198 14.66 824.85 454.15
519248 JVL Agro Ind Z 1.00 0.67 0.70 0.70 0.64 0.65 -2.99 2908 0.02 7 0.69 6.10 0.56
532926 Jyothy Labs A1 1.00 150.05 152.20 153.60 148.35 149.75 -0.20 7373 11.09 493 30.75 218.00 138.20
514448 Jyoti Resins X 10.00 173.75 184.80 184.80 160.20 169.65 -2.36 1607 2.76 36 10.23 260.00 56.00