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 30/05/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 100.01 99.34 104.34 99.34 103.74 3.73 361834 369.79 1981 5.49 137.90 82.01
543860 J.A.Finance XT 10.00 152.00 149.00 149.00 149.00 149.00 -1.97 1202 1.79 4 146.08 178.55 26.01
532940 J.Kumar Infr A1 5.00 713.55 710.60 724.05 701.95 708.20 -0.75 9670 68.67 666 13.70 935.50 566.15
538422 Jackson Inv. X 1.00 0.50 0.51 0.52 0.50 0.51 2.00 440849 2.23 457 -- 1.05 0.43
530711 Jagan Lamps X 10.00 71.88 71.88 73.90 68.66 71.56 -0.45 5725 4.05 82 18.78 111.95 61.20
507155 Jagatjit Ind X 10.00 182.15 184.00 184.00 179.00 179.25 -1.59 13096 23.61 191 -35.64 309.50 149.10
532825 Jagjanani Tx X 10.00 8.98 9.16 9.16 8.72 8.88 -1.11 18191 1.60 38 -98.67 18.87 7.00
532705 Jagran Praka B 2.00 83.14 76.09 77.00 75.66 76.29 -8.24 150362 114.64 1671 9.79 111.44 63.00
530601 Jagson Fin. XT 10.00 65.06 63.76 63.76 63.76 63.76 -2.00 111 0.07 3 66.42 131.26 5.10
507789 Jagsonpal Ph B 2.00 242.45 247.00 248.10 235.30 236.95 -2.27 25037 60.32 986 28.45 328.02 109.42
532976 Jai Balaji I A1 2.00 107.65 108.00 108.00 104.50 105.00 -2.46 47360 50.02 818 17.16 239.99 103.90
512237 Jai Corp A1 1.00 110.62 112.67 116.15 108.11 113.09 2.23 133546 152.30 1634 30.24 438.00 81.27
523467 Jai Mata Gla XT 1.00 2.58 2.46 2.46 2.46 2.46 -4.65 7221 0.18 17 -49.20 3.93 1.62
514312 Jaihind Synt XT 10.00 56.90 55.47 56.90 55.47 56.90 0.00 10 0.01 2 406.43 66.00 23.51
570004 Jain Irr.DVR B 2.00 30.00 30.00 30.39 29.13 29.84 -0.53 1259 0.37 24 -- 45.90 25.51
500219 Jain Irrig. A1 2.00 57.62 57.95 58.14 56.59 57.17 -0.78 142199 81.44 692 114.34 84.10 47.40
526865 Jainco Proj. XT 10.00 5.51 5.62 5.74 5.24 5.44 -1.27 20362 1.12 69 272.00 13.45 4.17
505212 Jainex Aamco X 10.00 161.00 170.00 170.00 170.00 170.00 5.59 15 0.03 5 35.94 286.00 140.00
505840 Jaipan Inds. X 10.00 38.00 39.60 39.60 35.01 38.25 0.66 434 0.17 25 -2.29 51.00 26.20
532627 Jaiprakash P A1 10.00 15.12 15.12 16.19 15.01 15.56 2.91 15085961 2368.26 12445 13.08 23.77 12.35
538564 James Warren X 10.00 350.10 362.00 395.00 361.05 368.45 5.24 13214 49.21 368 4.33 479.80 209.10
520051 Jamna Auto A1 1.00 92.40 92.21 93.25 89.03 92.17 -0.25 46626 42.74 583 19.91 149.55 68.52
502901 Jamshri Real X 10.00 79.72 80.90 87.69 80.00 87.07 9.22 19055 16.13 277 -49.19 295.65 72.35
544118 Jana SFB B 10.00 485.65 484.40 487.00 481.95 482.90 -0.57 1126 5.45 89 10.13 760.85 364.00
544112 Jasch Gauge. X 10.00 525.40 547.00 547.00 526.00 532.00 1.26 581 3.07 30 16.41 909.50 503.00
500220 Jasch Indust X 10.00 201.50 199.00 208.95 186.15 202.40 0.45 5894 11.86 131 6.11 228.40 135.00
544402 Jash Engg B 2.00 559.05 559.00 563.00 550.55 552.40 -1.19 3665 20.47 206 336.83 586.00 529.65
514318 Jattashankar XT 10.00 242.00 254.10 254.10 239.00 244.45 1.01 898 2.18 26 44.53 254.10 21.00
526001 Jaus Polymer X 10.00 6.87 7.20 7.20 7.20 7.20 4.80 398 0.03 9 -8.57 10.00 5.80
520066 Jay Bh.Marut B 2.00 77.88 76.00 78.30 76.00 77.56 -0.41 7050 5.49 236 25.51 125.05 55.32
544160 Jay Kailash M 10.00 78.30 78.00 78.70 75.50 75.50 -3.58 43200 33.41 24 42.42 98.30 47.01
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513252 Jay Ushin X 10.00 608.20 612.25 612.25 612.25 612.25 0.67 5 0.03 1 31.14 877.00 530.05
524330 Jayant Agro B 5.00 259.65 258.35 265.00 258.35 262.80 1.21 1860 4.88 202 20.99 355.00 206.35
543544 Jayant Infra MT 10.00 86.96 85.01 91.25 84.10 91.25 4.93 12000 10.54 15 63.37 186.10 60.35
522285 Jayaswal Nec B 10.00 39.98 40.90 42.79 40.01 40.53 1.38 209584 86.81 2290 34.94 55.35 26.06
531323 Jayatma Inds X 10.00 19.49 19.45 19.45 19.45 19.45 -0.21 95 0.02 4 -27.79 20.10 9.72
501311 Jaybh.Credit XT 10.00 12.07 12.08 12.08 11.47 11.47 -4.97 6702 0.77 18 -5.68 16.66 8.36
500306 Jaykay Ent. B 1.00 159.05 149.00 154.90 145.00 151.65 -4.65 507136 756.91 3021 115.76 185.00 65.70
506520 Jayshree Che X 10.00 8.32 8.64 9.40 8.27 8.38 0.72 10335 0.88 55 -279.33 12.00 6.80
509715 Jayshree Tea B 5.00 106.15 106.62 106.62 104.21 104.44 -1.61 5421 5.69 220 2.38 166.00 83.50
524592 Jaysynth Org X 1.00 21.20 21.20 22.10 20.75 21.61 1.93 60044 12.72 325 1.80 29.20 11.97
506943 JB Chemicals A1 1.00 1691.50 1690.95 1691.45 1666.00 1680.25 -0.67 1712 28.69 314 39.67 2029.00 1303.00
532605 JBM Auto A1 1.00 723.20 724.70 736.15 711.10 716.65 -0.91 63803 462.76 2377 83.92 1169.22 489.30
538837 Jeevan Sci.T X 10.00 40.32 40.50 41.49 39.21 41.39 2.65 6396 2.59 38 91.98 67.80 37.99
524731 Jenburkt Ph. X 10.00 1145.75 1156.60 1164.80 1127.30 1133.90 -1.03 3374 39.00 129 15.60 1375.00 735.20
543420 Jet Freight B 5.00 14.94 14.94 15.28 14.75 14.77 -1.14 14222 2.14 110 11.27 24.92 10.45
517063 Jetking Info XT 10.00 133.60 136.25 136.25 136.25 136.25 1.98 5993 8.17 18 13.72 164.65 50.00
544138 JG Chem. B 10.00 382.30 383.00 390.75 374.65 375.70 -1.73 10133 38.56 577 27.09 484.00 200.10
540850 Jhandewala.F MT 10.00 54.06 53.00 53.00 53.00 53.00 -1.96 1000 0.53 1 22.84 157.80 41.00
531550 Jhaveri Cred XT 10.00 269.50 264.00 271.00 263.35 265.15 -1.61 2489 6.66 36 63.74 416.10 145.90
532771 JHS Svend.Lb T 10.00 13.98 13.98 14.40 13.30 13.32 -4.72 26725 3.58 82 -7.70 32.90 11.12
544197 JHS Svend.Re B 10.00 40.95 39.00 41.50 38.91 40.87 -0.20 5936 2.41 72 510.87 58.80 30.01
540651 Jigar Cables MT 10.00 55.00 52.25 52.25 52.25 52.25 -5.00 2000 1.05 1 -- 99.85 45.00
530405 Jindal Cap. X 10.00 40.98 40.98 42.14 40.98 41.62 1.56 6593 2.73 55 19.27 82.88 31.65
511034 Jindal Drill B 5.00 662.45 666.30 666.35 642.20 644.80 -2.66 8842 57.65 557 14.45 990.50 519.90
507981 Jindal Hotel X 10.00 91.64 93.93 93.93 91.00 91.25 -0.43 622 0.57 18 54.97 141.35 81.00
539947 Jindal Lease X 10.00 40.58 40.77 42.60 38.56 40.83 0.62 1127 0.46 22 -9.98 65.77 34.00
532624 Jindal Photo T 10.00 870.90 868.90 868.90 836.00 855.70 -1.75 1052 9.03 43 3.00 1028.90 532.30
536773 Jindal Pol.I B 10.00 844.25 841.30 844.85 816.10 838.65 -0.66 4544 37.68 463 2.69 1134.90 540.15
500227 Jindal Poly B 10.00 635.30 647.95 647.95 626.65 635.75 0.07 1767 11.22 133 10.31 1145.50 466.15
500378 Jindal Saw A1 1.00 213.60 214.85 214.85 210.50 211.65 -0.91 41943 88.82 1025 7.79 383.85 199.75
532508 Jindal Stain A1 2.00 669.25 662.20 678.00 639.45 643.55 -3.84 50477 330.70 2189 21.16 848.00 497.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532286 Jindal Steel A1 1.00 971.05 975.60 975.65 945.85 948.45 -2.33 27524 263.24 1017 34.40 1097.10 723.95
531543 Jindal World A1 1.00 60.60 63.00 63.00 60.13 60.24 -0.59 9624 5.82 166 73.46 94.20 54.11
543940 Jio Finl.Ser A1 10.00 287.90 288.50 291.10 285.65 286.65 -0.43 1306832 3762.33 15556 112.85 368.30 198.60
540311 JITF Infra T 2.00 396.90 392.00 392.00 389.00 389.00 -1.99 715 2.79 23 8.73 1210.00 332.95
523062 JJ Finance XT 10.00 38.05 36.15 37.74 36.15 36.16 -4.97 309 0.11 8 11.70 72.35 19.02
536493 JK Agri Gene X 10.00 378.10 379.70 399.70 370.10 385.30 1.90 947 3.62 39 -71.48 649.00 312.00
532644 JK Cements A1 10.00 5405.00 5402.45 5550.00 5402.45 5494.10 1.65 5503 302.31 1503 58.92 6100.00 3639.15
500380 JK Laksh.Cem A1 5.00 839.85 842.60 859.15 839.15 847.40 0.90 1933 16.37 256 36.57 935.00 661.00
532162 JK Paper A1 10.00 368.10 369.05 370.20 363.35 365.95 -0.58 27098 99.36 800 15.13 639.15 276.00
530007 JK Tyre & In A1 2.00 376.40 377.90 377.90 371.00 373.20 -0.85 38025 142.18 1355 19.65 510.90 231.65
538765 JLA Infravil M 10.00 6.27 6.58 6.58 6.58 6.58 4.94 5000 0.33 1 -- 8.73 3.87
523405 JM Financial A1 1.00 126.25 127.00 128.20 124.65 127.75 1.19 145471 184.58 1006 14.87 168.85 69.00
511092 JMD Ventures XT 10.00 6.40 6.40 6.52 6.28 6.51 1.72 17822 1.16 60 -5.81 20.57 5.88
538834 JMJ Fintech X 10.00 28.01 28.95 28.95 26.61 26.81 -4.28 15539 4.23 95 6.64 39.97 18.80
544167 JNK India B 2.00 372.75 379.70 381.80 354.15 354.15 -4.99 10192 36.29 403 58.54 895.40 265.00
500147 John Cocker. B 10.00 3208.35 3298.00 3727.00 3240.45 3629.85 13.14 21912 768.63 3270 -183.88 6443.00 2383.00
523398 Johnson Cont B 10.00 1686.40 1700.05 1700.05 1673.60 1674.60 -0.70 911 15.30 147 77.38 2620.95 1604.30
532154 Johnson Phar X 1.00 0.90 0.92 0.92 0.90 0.91 1.11 842092 7.63 1032 -- 1.44 0.81
531861 Joindre Capi X 10.00 47.58 48.20 48.50 47.90 48.01 0.90 3109 1.50 29 37.51 70.95 37.15
542446 Jonjua Overs M 10.00 10.08 10.70 10.70 10.40 10.40 3.17 40820 4.35 6 520.00 13.50 8.00
505750 Josts Engg. X 1.00 520.55 534.00 559.00 522.00 528.20 1.47 38373 208.02 851 32.77 699.00 340.15
504080 JSL Ltd. X 10.00 1414.00 1430.00 1430.00 1390.00 1421.95 0.56 87 1.24 12 25.79 2798.00 1087.65
533148 JSW Energy A1 10.00 500.80 501.00 502.30 486.65 488.15 -2.53 91774 452.22 2675 43.74 804.95 419.10
532642 JSW Holdings T 10.00 22398.30 22800.00 23300.00 22350.00 22847.90 2.01 424 96.25 115 115.59 27760.50 6227.50
543994 JSW Infra A1 2.00 289.80 289.65 292.50 288.70 290.80 0.35 162688 473.38 2812 81.46 361.00 218.10
500228 JSW Steel A1 1.00 1006.05 1005.05 1012.00 990.50 993.80 -1.22 17478 174.50 892 73.67 1074.15 824.10
520057 JTEKT India B 1.00 138.45 136.60 139.00 136.60 138.55 0.07 2643 3.65 83 42.24 225.25 106.90
534600 JTL Inds. B 1.00 67.02 66.56 68.26 65.79 67.50 0.72 141921 95.10 1419 23.12 123.50 59.70
544355 Jubilant Agr B 10.00 1621.20 1635.00 1635.00 1536.10 1562.70 -3.61 2093 32.81 364 25.15 1681.25 1026.55
533155 Jubilant FdW A1 2.00 670.95 669.75 670.05 653.10 655.55 -2.30 36718 241.71 1779 205.50 796.75 468.80
543271 Jubilant Ing A1 1.00 708.45 701.60 716.60 700.95 702.30 -0.87 16093 113.82 793 44.53 884.95 461.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530019 Jubilant Ph A1 1.00 1155.20 1140.05 1175.90 1140.05 1172.35 1.48 13145 153.67 954 22.25 1309.00 616.85
536073 Julien Agro X 5.00 7.94 8.27 8.27 7.72 8.03 1.13 41692 3.33 136 803.00 17.31 7.35
516078 Jumbo Bag X 10.00 58.28 57.00 64.00 57.00 60.60 3.98 12179 7.60 94 15.66 70.25 37.43
544304 Jungle Camps MT 10.00 65.75 65.00 66.40 62.47 62.47 -4.99 22400 14.16 14 26.93 143.50 43.01
544129 Juniper Hot. A1 10.00 321.20 315.00 321.15 307.00 308.05 -4.09 8266 25.83 524 -4400.71 493.15 224.50
534623 Jupiter Info XT 10.00 54.00 54.00 54.00 52.00 53.05 -1.76 6283 3.31 61 16.68 74.30 29.00
543980 Jupiter Life A1 10.00 1444.70 1444.70 1467.00 1443.60 1461.50 1.16 1260 18.39 204 131.43 1759.00 1069.45
533272 Jupiter Wag. A1 10.00 405.75 405.75 409.45 392.90 394.90 -2.67 197248 787.86 5465 43.88 748.05 270.20
535648 Just Dial A1 10.00 885.45 885.45 899.25 878.10 891.15 0.64 6450 57.32 424 20.88 1394.95 700.00
531537 Jyothi Infra XT 10.00 257.45 268.90 270.30 268.00 270.30 4.99 3533 9.53 81 -18.62 270.30 25.21
532926 Jyothy Labs A1 1.00 345.65 349.30 349.30 342.65 344.95 -0.20 17301 59.56 896 34.19 595.00 268.05
504076 Jyoti X 10.00 112.19 117.79 117.79 117.79 117.79 4.99 36114 42.54 100 19.06 165.00 63.70
544081 Jyoti CNC A1 2.00 1236.20 1245.00 1304.50 1239.50 1297.45 4.95 32392 415.32 2019 1965.83 1501.65 750.20
514448 Jyoti Resins B 10.00 1331.00 1322.50 1384.90 1310.25 1361.90 2.32 12784 173.03 986 22.12 1635.00 1010.60
513250 Jyoti Struct A1 2.00 20.01 20.02 20.60 19.96 20.10 0.45 1131633 228.92 1982 62.81 37.05 13.21