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 22/03/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 49.95 49.95 52.20 49.65 50.15 0.40 81241 41.53 596 10.03 63.00 35.05
532940 J.Kumar Infr B 5.00 162.40 167.65 167.65 155.95 156.30 -3.76 10424 16.69 221 6.78 303.00 104.00
538539 J.Taparia P X 10.00 0.29 0.28 0.29 0.28 0.29 0.00 780 0.00 6 -3.22 11.55 0.28
538422 Jackson Inv. X 1.00 0.26 0.25 0.25 0.25 0.25 -3.85 22253 0.06 19 25.00 2.54 0.20
507155 Jagatjit Ind XT 10.00 45.00 45.00 45.00 42.75 42.85 -4.78 5159 2.21 19 -2.49 114.95 37.80
532705 Jagran Praka A1 2.00 111.55 114.00 114.00 110.70 111.25 -0.27 127954 142.37 130 13.03 175.00 92.30
520139 Jagson Airli XT 10.00 0.75 0.72 0.76 0.72 0.76 1.33 1113 0.01 3 -2.30 2.87 0.72
530601 Jagson Fin. XT 10.00 9.50 9.03 9.03 9.03 9.03 -4.95 1 0.00 1 19.21 10.01 9.03
507789 Jagsonpal Ph B 5.00 27.55 31.00 31.00 27.35 27.70 0.54 42 0.01 12 24.09 35.00 22.20
532976 Jai Balaji I T 10.00 26.80 28.10 28.10 28.10 28.10 4.85 33533 9.42 12 -1.47 28.10 7.25
512237 Jai Corp A1 1.00 111.65 113.00 113.70 110.45 110.80 -0.76 172063 192.47 1448 53.53 173.90 85.50
523467 Jai Mata Gla XT 1.00 0.38 0.39 0.39 0.37 0.37 -2.63 42038 0.16 26 37.00 0.53 0.20
570004 Jain Irr.DVR B 2.00 41.75 42.50 42.50 41.50 41.65 -0.24 6172 2.58 77 -- 72.60 35.50
500219 Jain Irrig. A1 2.00 61.10 61.50 62.15 60.20 60.35 -1.23 383664 233.92 802 10.26 118.35 49.00
532033 Jain Studios Z 10.00 3.94 3.75 3.75 3.75 3.75 -4.82 6003 0.23 10 -13.89 10.51 2.66
505840 Jaipan Inds. X 10.00 18.35 17.60 17.70 17.45 17.45 -4.90 2182 0.38 12 -22.09 50.00 16.39
532532 Jaiprak.Asso A1 2.00 6.07 6.07 6.08 5.78 5.84 -3.79 3210637 189.33 16147 -2.83 21.75 4.72
532627 Jaiprakash P B 10.00 1.95 1.93 1.93 1.86 1.90 -2.56 656556 12.37 312 -3.88 5.15 1.44
538564 James Warren X 10.00 123.15 129.25 129.30 120.50 129.30 4.99 28314 36.55 131 39.18 158.00 96.80
520051 Jamna Auto A1 1.00 60.15 60.20 60.95 58.70 58.85 -2.16 98330 58.54 678 15.57 103.20 48.55
500220 Jasch Indust X 10.00 53.80 54.90 54.90 53.00 53.00 -1.49 2501 1.33 18 7.99 88.40 45.10
514318 Jattashankar P 10.00 12.78 13.41 13.41 13.41 13.41 4.93 100 0.01 1 4.09 27.15 11.60
520066 Jay Bh.Marut B 5.00 263.20 267.40 271.00 259.00 261.65 -0.59 6675 17.56 205 9.57 528.90 210.20
513252 Jay Ushin XT 10.00 361.00 362.60 362.60 354.35 358.30 -0.75 100 0.36 6 11.21 648.90 321.00
524330 Jayant Agro B 5.00 187.05 183.25 190.10 180.50 182.25 -2.57 4975 9.11 209 10.14 350.00 175.00
522285 Jayaswal Nec T 10.00 5.47 5.74 5.74 5.74 5.74 4.94 1252 0.07 4 -0.80 8.95 3.12
500306 Jaykay Ent. X 1.00 5.97 5.74 5.99 5.70 5.81 -2.68 684 0.04 9 18.74 8.00 4.23
533207 Jaypee Infra B 10.00 3.00 3.00 3.06 2.85 2.85 -5.00 804845 23.13 334 -0.27 9.56 2.08
506520 Jayshree Che X 10.00 7.80 7.57 8.14 7.50 7.56 -3.08 6552 0.50 26 -4.32 18.00 6.36
509715 Jayshree Tea B 5.00 70.85 72.00 72.20 70.25 70.35 -0.71 7883 5.59 128 -31.13 110.00 60.00
506943 JB Chemicals B 2.00 334.70 331.65 340.00 328.75 335.25 0.16 11961 39.96 408 16.61 351.00 236.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514034 JBF Inds. T 10.00 21.85 21.80 22.50 21.15 22.15 1.37 25546 5.60 77 -1.01 116.00 12.65
532605 JBM Auto B 5.00 262.55 263.00 272.95 260.15 267.35 1.83 4425 11.84 169 13.41 457.25 230.00
500223 JCT X 2.50 1.65 1.65 1.72 1.60 1.67 1.21 80471 1.33 70 -4.51 3.39 1.20
538837 Jeevan Sci.T X 10.00 31.10 34.00 34.00 31.30 32.45 4.34 995 0.32 11 19.91 45.95 24.15
524731 Jenburkt Ph. X 10.00 502.15 518.00 518.00 500.00 510.00 1.56 518 2.61 12 12.67 880.00 451.55
532617 Jet Airways A1 10.00 218.00 219.30 230.00 219.00 225.85 3.60 1318002 2969.86 12295 -0.60 650.50 163.00
517063 Jetking Info X 10.00 33.95 32.15 33.95 32.15 32.25 -5.01 262 0.09 5 -30.71 66.00 30.25
540850 Jhandewala.F M 10.00 25.00 24.00 24.00 24.00 24.00 -4.00 2000 0.48 1 10.34 69.85 22.05
531550 Jhaveri Cred X 10.00 3.65 3.47 3.47 3.47 3.47 -4.93 100 0.00 1 -- 5.33 3.47
532771 JHS Svend.Lb B 10.00 26.00 26.00 26.40 25.75 25.75 -0.96 14594 3.80 89 49.52 69.00 22.75
533103 Jindal Cotex T 10.00 4.04 3.86 4.24 3.84 4.24 4.95 5166 0.20 11 -1.07 10.90 3.37
511034 Jindal Drill B 5.00 103.30 102.00 102.00 98.25 99.65 -3.53 5657 5.69 150 51.90 190.00 89.15
507981 Jindal Hotel X 10.00 40.50 41.00 43.65 38.00 41.85 3.33 13595 5.55 117 14.09 88.00 31.80
532624 Jindal Photo B 10.00 23.90 23.00 23.00 22.75 22.75 -4.81 1662 0.38 18 -0.14 63.80 17.25
536773 Jindal Pol.I T 10.00 35.90 34.75 34.75 34.15 34.15 -4.87 1100 0.38 8 -0.22 62.45 25.00
500227 Jindal Poly B 10.00 244.10 245.15 249.50 241.00 243.40 -0.29 1480 3.62 167 6.99 340.00 205.10
500378 Jindal Saw A1 2.00 91.60 92.20 92.65 90.05 90.35 -1.36 64885 59.05 370 5.63 136.70 67.60
539597 Jindal St(H) A1 2.00 90.20 90.00 91.25 87.05 88.75 -1.61 22387 19.94 297 7.17 200.15 76.20
532508 Jindal Stain B 2.00 40.20 40.10 41.45 37.00 40.05 -0.37 28118 11.28 468 8.67 108.50 21.00
532286 Jindal Steel A1 1.00 164.45 165.40 169.60 164.60 166.30 1.12 654058 1093.82 3434 83.57 265.00 123.30
531543 Jindal World B 1.00 69.10 68.90 68.90 67.00 68.00 -1.59 59309 40.45 449 51.13 159.80 55.00
540311 JITF Infra T 2.00 17.90 18.00 18.79 18.00 18.50 3.35 6009 1.11 31 205.56 38.75 14.11
539225 Jiya Eco-Prd B 10.00 55.40 56.80 57.35 54.10 56.15 1.35 151561 84.55 1033 7.99 79.00 32.10
523062 JJ Finance XT 10.00 16.00 16.00 16.00 16.00 16.00 0.00 751 0.12 2 13.68 53.00 15.50
536493 JK Agri Gene X 10.00 735.45 776.00 776.00 702.00 711.75 -3.22 3028 22.62 79 31.79 1925.00 621.10
532644 JK Cements A1 10.00 838.70 834.85 840.20 831.40 837.85 -0.10 2127 17.75 138 23.86 1026.95 650.00
500380 JK Laksh.Cem A1 5.00 340.60 342.95 351.90 340.00 350.00 2.76 3389 11.79 172 58.72 484.00 249.55
532162 JK Paper B 10.00 139.95 141.70 142.00 138.30 140.45 0.36 181431 254.39 1330 6.18 193.95 97.85
530007 JK Tyre & In A1 2.00 92.20 93.20 93.40 91.80 92.00 -0.22 108690 100.55 931 7.24 170.80 82.70
538765 JLA Infravil M 10.00 11.10 10.60 11.64 10.60 11.64 4.86 15000 1.64 3 -- 11.64 3.20
523405 JM Financial A1 1.00 93.00 93.00 93.30 89.30 89.70 -3.55 67867 61.68 790 11.91 150.00 64.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
522263 JMC Projects B 2.00 112.40 115.20 116.00 110.00 112.20 -0.18 1056 1.20 44 14.74 142.00 67.00
513691 JMT Auto B 1.00 2.66 2.66 2.69 2.60 2.61 -1.88 6734 0.18 19 130.50 5.30 2.46
523398 Johnson Cont B 10.00 1897.45 1915.00 1919.55 1831.00 1873.90 -1.24 533 9.97 87 60.57 2750.00 1505.00
531861 Joindre Capi X 10.00 18.75 17.10 19.45 17.10 18.85 0.53 7263 1.37 31 3.39 32.00 15.10
538092 Joonktolle T X 10.00 149.00 147.40 147.40 147.25 147.25 -1.17 3 0.00 2 -3.65 174.00 115.25
505750 Josts Engg. X 10.00 706.35 699.50 727.00 686.05 687.00 -2.74 2413 16.97 7 14.23 1230.00 645.00
530915 JRF Foods XT 10.00 17.60 16.75 18.45 16.75 18.00 2.27 2263 0.39 22 -3.98 30.15 6.60
533148 JSW Energy A1 10.00 67.30 67.70 67.90 65.00 65.40 -2.82 119136 78.95 775 55.42 86.45 56.00
532642 JSW Holdings B 10.00 2798.30 2810.00 2920.00 2810.00 2852.85 1.95 776 22.11 152 36.04 3025.00 1613.60
500228 JSW Steel A1 1.00 282.70 283.60 289.25 282.20 285.75 1.08 259122 742.96 2018 7.63 427.30 256.80
520057 JTEKT India B 1.00 108.65 109.00 110.35 102.80 106.90 -1.61 27697 29.10 263 58.10 146.44 83.05
534600 JTL Infra X 10.00 132.30 132.50 133.70 128.30 129.55 -2.08 2158 2.81 40 9.30 180.00 90.25
533155 Jubilant FdW A1 10.00 1401.05 1409.80 1438.00 1405.00 1428.95 1.99 98397 1402.92 3303 59.49 1575.00 982.00
533320 Jubilant Ind B 10.00 128.75 126.75 131.35 117.00 122.50 -4.85 7188 8.85 130 -136.11 204.70 88.50
530019 Jubilant Lif A1 1.00 775.25 769.70 769.70 746.00 752.25 -2.97 560505 4248.11 3681 14.46 898.00 617.45
516078 Jumbo Bag Z 10.00 14.27 13.70 14.95 13.70 14.55 1.96 1151 0.17 10 5.66 19.11 12.00
534623 Jupiter Info X 10.00 61.00 60.00 60.00 60.00 60.00 -1.64 100 0.06 1 -400.00 77.80 49.00
535648 Just Dial A1 10.00 608.45 614.30 639.15 613.10 628.10 3.23 970874 6083.09 11953 22.19 664.90 358.30
519248 JVL Agro Ind Z 1.00 2.96 3.00 3.05 2.82 3.05 3.04 135503 4.08 51 3.24 27.95 2.82
532926 Jyothy Lab. A1 1.00 186.85 188.50 188.90 184.00 184.60 -1.20 3722 6.90 153 37.91 249.00 171.00
504076 Jyoti X 10.00 11.48 11.06 12.00 11.06 11.25 -2.00 4575 0.52 42 -4.39 71.85 10.00
514448 Jyoti Resins X 10.00 102.50 100.00 100.05 98.70 100.00 -2.44 1725 1.72 16 20.62 114.60 56.00
513250 Jyoti Struct Z 2.00 1.73 1.81 1.81 1.81 1.81 4.62 52714 0.95 20 0.00 8.73 0.76