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 19/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 107.20 107.20 109.65 106.05 109.05 1.73 325662 352.78 1830 5.75 117.20 82.01
543860 J.A.Finance X 10.00 69.50 70.00 70.00 69.40 69.50 0.00 322 0.22 9 -631.82 178.55 33.00
532940 J.Kumar Infr A1 5.00 621.05 610.05 616.10 610.05 612.55 -1.37 3263 20.04 281 11.35 827.95 566.15
538422 Jackson Inv. X 1.00 0.51 0.53 0.53 0.50 0.51 0.00 199862 1.03 246 -17.00 0.88 0.43
530711 Jagan Lamps X 10.00 75.50 72.30 74.00 71.55 72.94 -3.39 5523 3.99 92 20.15 101.90 60.65
507155 Jagatjit Ind X 10.00 175.20 178.70 178.70 169.70 170.30 -2.80 14644 25.06 262 -27.42 261.70 149.10
532825 Jagjanani Tx X 10.00 6.26 6.26 6.28 5.85 6.25 -0.16 991 0.06 28 -52.08 15.30 5.21
532705 Jagran Praka B 2.00 69.92 70.49 70.49 69.87 69.97 0.07 6919 4.85 599 8.82 90.45 63.00
507789 Jagsonpal Ph B 2.00 211.50 211.50 211.60 209.00 209.40 -0.99 1126 2.36 54 22.54 328.02 194.00
530601 Jagsonpal Se XT 10.00 71.35 68.25 70.95 68.00 68.00 -4.70 1850 1.26 18 -41.98 131.26 40.35
532976 Jai Balaji I A1 2.00 81.12 84.90 84.90 76.49 77.99 -3.86 113476 90.07 1526 24.30 209.51 76.49
512237 Jai Corp B 1.00 145.85 146.85 148.00 143.25 144.05 -1.23 41201 59.36 494 15.42 401.00 81.27
523467 Jai Mata Gla X 1.00 1.82 1.87 1.87 1.82 1.85 1.65 16558 0.30 84 -30.83 3.80 1.37
514312 Jaihind Synt X 10.00 48.04 47.80 47.80 47.80 47.80 -0.50 54 0.03 2 4780.00 67.60 39.81
570004 Jain Irr.DVR B 2.00 29.92 29.34 29.69 29.10 29.63 -0.97 473 0.14 36 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 47.75 48.15 48.15 46.50 46.66 -2.28 59489 27.95 432 56.22 83.35 45.16
539119 Jain Marmo X 10.00 20.81 19.86 20.81 19.86 20.81 0.00 1830 0.36 4 -54.76 44.83 19.86
544537 Jain Resourc B 2.00 458.35 457.85 458.55 442.45 444.90 -2.93 227532 1020.74 4383 68.76 461.00 247.80
526865 Jainco Proj. XT 10.00 7.35 7.35 7.35 7.35 7.35 0.00 293 0.02 5 147.00 13.45 4.17
505212 Jainex Aamco XT 10.00 224.45 217.65 220.00 213.25 215.80 -3.85 11674 25.26 119 43.77 286.00 145.65
505840 Jaipan Inds. X 10.00 28.83 29.19 29.19 28.30 28.30 -1.84 467 0.13 12 5.26 41.80 26.20
532627 Jaiprakash P A1 10.00 17.64 17.79 20.75 17.79 20.31 15.14 71169966 14088.54 56840 18.81 27.62 12.35
538564 James Warren X 10.00 315.00 315.05 316.00 310.75 312.05 -0.94 912 2.86 37 3.67 449.25 255.00
520051 Jamna Auto B 1.00 109.39 107.41 111.49 107.41 110.00 0.56 65108 71.70 826 24.44 114.20 68.52
502901 Jamshri Real X 10.00 101.00 101.00 103.00 97.40 101.65 0.64 5113 5.19 58 -84.71 175.10 72.35
544118 Jana SFB B 10.00 456.80 458.25 458.70 450.35 457.85 0.23 1586 7.22 103 11.72 552.90 364.00
544534 Jaro Institu B 10.00 687.95 680.25 697.35 664.95 669.05 -2.75 10395 70.92 532 28.69 890.00 595.20
544112 Jasch Gauge. X 10.00 593.65 580.00 607.95 580.00 593.00 -0.11 631 3.76 50 16.68 668.00 500.00
500220 Jasch Indust X 10.00 167.40 165.25 174.10 163.10 167.80 0.24 2442 4.13 54 5.07 228.40 135.00
544402 Jash Engg B 2.00 469.45 464.00 472.10 463.80 465.60 -0.82 3099 14.51 233 283.90 647.45 441.45
526001 Jaus Polymer X 10.00 8.00 8.00 8.40 8.00 8.40 5.00 150 0.01 3 -10.24 10.02 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544514 Jay Ambe Sup MT 10.00 107.85 104.55 113.20 102.50 113.20 4.96 14400 15.62 9 36.52 188.00 78.81
520066 Jay Bh.Marut B 2.00 93.26 93.09 94.05 91.50 92.71 -0.59 7280 6.76 122 15.15 112.50 55.32
544160 Jay Kailash M 10.00 41.50 38.65 42.75 38.65 42.72 2.94 6400 2.60 4 24.00 85.50 36.35
513252 Jay Ushin XT 10.00 1125.25 1069.00 1170.00 1069.00 1133.75 0.76 3698 41.13 324 57.67 1601.75 530.05
524330 Jayant Agro B 5.00 222.50 225.00 225.00 216.20 218.35 -1.87 931 2.05 117 12.73 322.00 206.35
543544 Jayant Infra M 10.00 78.19 78.50 78.50 74.29 74.29 -4.99 39000 29.53 44 55.03 164.85 60.35
522285 Jayaswal Nec B 10.00 75.91 75.46 76.85 74.36 75.11 -1.05 377159 284.44 1753 19.36 81.23 26.06
501311 Jaybh.Credit XT 10.00 25.49 24.22 26.76 24.22 24.22 -4.98 30341 7.45 90 -11.21 33.07 9.49
500306 Jaykay Ent. B 1.00 215.80 216.90 219.90 213.05 215.75 -0.02 100171 216.72 1191 93.40 244.00 110.00
506520 Jayshree Che X 10.00 6.40 6.40 6.50 6.34 6.44 0.63 4333 0.28 36 -214.67 12.00 6.07
509715 Jayshree Tea B 5.00 95.26 96.00 96.00 94.80 95.14 -0.13 3086 2.93 132 2.38 150.85 83.50
524592 Jaysynth Org X 1.00 17.56 17.80 17.89 17.13 17.25 -1.77 15092 2.63 100 15.27 29.20 14.05
506943 JB Chemicals A1 1.00 1798.50 1781.45 1800.45 1749.45 1752.90 -2.54 3566 63.06 539 38.21 1950.30 1303.00
532605 JBM Auto A1 1.00 630.80 630.75 633.10 624.00 625.15 -0.90 18114 113.69 1021 71.04 898.90 489.30
544524 JD Cables M 10.00 178.80 181.45 185.00 174.90 175.50 -1.85 170400 308.03 139 17.87 185.00 130.00
544476 Jeena Sikho B 2.00 711.25 711.30 720.65 705.85 707.45 -0.53 3935 28.03 402 57.10 850.00 516.50
538837 Jeevan Sci.T XT 10.00 62.00 60.76 62.98 60.76 62.31 0.50 17311 10.73 51 -22.49 66.90 32.85
524731 Jenburkt Ph. X 10.00 1271.15 1271.15 1279.80 1234.15 1237.05 -2.68 517 6.46 100 16.53 1410.00 936.70
543420 Jet Freight B 5.00 14.16 13.95 14.99 13.02 14.23 0.49 7447 1.07 30 13.95 20.20 10.45
538794 Jet Solar M 10.00 13.75 13.80 13.99 13.11 13.55 -1.45 20000 2.71 5 27.65 45.99 9.95
517063 Jetking Info X 10.00 162.10 167.00 167.00 154.00 158.15 -2.44 11337 18.29 187 19.67 400.25 57.26
544138 JG Chem. B 10.00 389.25 389.25 394.25 377.70 388.25 -0.26 12673 48.87 413 27.99 558.40 290.25
540850 Jhandewala.F M 10.00 37.50 36.65 37.49 36.50 37.49 -0.03 11000 4.03 10 20.94 88.23 36.03
531550 Jhaveri Cred X 10.00 172.55 172.55 178.75 167.00 176.75 2.43 6860 11.90 90 64.04 320.35 145.90
532771 JHS Svend.Lb B 10.00 11.77 11.88 11.88 11.30 11.50 -2.29 2470 0.28 30 -12.37 25.06 9.90
544197 JHS Svend.Re B 10.00 30.93 30.93 30.93 29.06 29.90 -3.33 236 0.07 13 -230.00 48.17 27.96
530405 Jindal Cap. X 10.00 37.98 38.50 38.50 36.80 37.97 -0.03 12433 4.62 66 34.52 56.75 34.65
511034 Jindal Drill B 5.00 586.80 590.00 593.25 582.30 588.40 0.27 6761 39.75 476 5.07 990.50 532.30
507981 Jindal Hotel X 10.00 79.03 79.82 80.10 79.82 79.82 1.00 69 0.06 9 22.74 110.00 77.00
539947 Jindal Lease X 10.00 52.00 49.41 54.60 49.41 54.60 5.00 332 0.17 19 -6.94 59.97 31.55
532624 Jindal Photo B 10.00 1359.90 1358.00 1509.70 1355.80 1464.20 7.67 2534 36.25 490 9.78 1599.90 532.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
536773 Jindal Pol.I B 10.00 942.85 948.20 1002.90 944.80 970.00 2.88 738 7.22 130 4.63 1134.90 540.15
500227 Jindal Poly B 10.00 546.15 545.25 555.00 541.30 548.85 0.49 2280 12.47 103 -112.24 1145.50 506.00
500378 Jindal Saw A1 1.00 165.45 166.00 167.20 164.50 166.85 0.85 92998 154.34 2399 7.77 342.65 162.15
532508 Jindal Stain A1 2.00 750.90 765.45 773.00 751.80 771.25 2.71 19043 145.92 1246 22.98 825.25 497.00
532286 Jindal Steel A1 1.00 1066.35 1066.35 1076.80 1060.00 1069.65 0.31 21141 226.06 949 39.78 1098.30 723.95
531543 Jindal World B 1.00 33.79 34.50 35.20 33.60 34.13 1.01 31630 10.85 358 48.76 94.20 33.36
544547 Jinkushal In B 10.00 117.40 117.25 124.00 115.20 122.85 4.64 91346 110.71 1095 25.81 128.00 105.70
543940 Jio Finl.Ser A1 10.00 305.95 305.05 306.00 303.50 304.50 -0.47 606800 1848.62 10156 118.48 347.30 198.60
540311 JITF Infra T 2.00 286.15 286.00 290.00 285.35 285.90 -0.09 894 2.57 25 -11.03 825.70 251.85
523062 JJ Finance X 10.00 42.79 46.99 46.99 38.90 40.91 -4.39 14881 6.32 78 -292.21 72.35 30.15
536493 JK Agri Gene X 10.00 422.65 405.20 447.45 405.20 425.00 0.56 434 1.88 26 20.94 577.00 312.00
532644 JK Cements A1 10.00 5488.90 5502.50 5724.20 5502.50 5708.60 4.00 6291 355.14 1660 42.62 7565.00 3900.70
500380 JK Laksh.Cem A1 5.00 822.15 823.20 825.15 817.00 819.60 -0.31 4154 34.04 437 21.83 1020.85 661.00
532162 JK Paper A1 10.00 372.90 373.75 373.75 368.30 370.40 -0.67 6594 24.40 351 21.71 490.00 276.00
530007 JK Tyre & In A1 2.00 455.75 455.45 458.05 444.45 446.65 -2.00 29564 132.96 1016 22.86 475.90 231.65
523405 JM Financial A1 1.00 146.85 146.55 151.40 146.55 147.55 0.48 180600 269.52 2129 12.35 199.75 78.00
511092 JMD Ventures X 10.00 5.19 5.19 5.29 5.09 5.09 -1.93 7671 0.39 52 -4.54 17.48 5.09
538834 JMJ Fintech X 10.00 17.28 17.78 17.78 16.20 16.66 -3.59 31909 5.27 163 3.69 21.24 11.02
544167 JNK India B 2.00 290.10 289.30 289.30 279.80 282.30 -2.69 4432 12.53 260 52.28 705.00 265.00
500147 John Cocker. B 10.00 5315.35 5316.20 5368.10 5266.05 5284.35 -0.58 1965 104.00 257 310.11 6660.00 2383.00
523398 Johnson Cont B 10.00 1753.45 1755.00 1755.00 1750.00 1751.25 -0.13 568 9.95 33 169.86 2020.00 1604.30
532154 Johnson Phar X 1.00 0.63 0.63 0.64 0.61 0.63 0.00 900424 5.59 831 -63.00 1.37 0.60
531861 Joindre Capi X 10.00 52.87 53.00 53.00 51.07 51.51 -2.57 6414 3.38 55 11.73 66.00 37.15
507968 Jolly Plast. P 10.00 164.80 156.60 156.60 156.60 156.60 -4.98 100 0.16 1 401.54 192.15 156.60
542446 Jonjua Overs M 10.00 8.70 8.15 8.50 8.15 8.20 -5.75 47146 3.87 11 820.00 12.38 7.51
505750 Josts Engg. X 1.00 310.70 314.80 317.20 307.15 308.00 -0.87 7488 23.30 172 36.84 661.88 299.80
504080 JSL Ltd. X 10.00 1132.95 1132.95 1132.95 1120.00 1128.25 -0.41 4 0.05 3 61.12 2060.10 1053.60
544480 JSW Cement B 10.00 126.35 128.20 128.20 125.50 127.30 0.75 86747 110.10 1441 -151.55 162.20 122.00
533148 JSW Energy A1 10.00 527.05 527.00 528.00 512.30 513.55 -2.56 67756 350.30 2723 44.35 710.90 419.10
532642 JSW Holdings A1 10.00 17647.50 17210.05 17726.00 17121.00 17238.00 -2.32 245 42.28 144 153.58 27760.50 13350.00
543994 JSW Infra A1 2.00 276.10 276.75 280.65 276.10 277.20 0.40 58108 161.61 1216 77.65 348.95 218.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500228 JSW Steel A1 1.00 1161.95 1164.00 1170.35 1158.10 1164.65 0.23 9486 110.46 646 47.25 1223.75 879.60
520057 JTEKT India B 1.00 158.50 158.50 160.00 155.80 156.95 -0.98 20589 32.33 525 52.14 189.00 104.58
534600 JTL Inds. B 1.00 68.10 68.59 69.29 66.38 68.40 0.44 140403 95.25 1073 32.88 112.07 57.27
544355 Jubilant Agr T 10.00 2405.10 2400.00 2459.65 2350.00 2431.40 1.09 172 4.10 16 29.76 3032.00 1026.55
533155 Jubilant FdW A1 2.00 599.95 600.95 602.80 593.60 595.15 -0.80 45100 268.38 1275 106.47 796.75 565.15
543271 Jubilant Ing A1 1.00 705.30 703.05 720.00 699.85 713.40 1.15 7772 55.33 488 39.46 884.95 556.54
530019 Jubilant Ph A1 1.00 1136.65 1126.95 1134.50 1105.75 1107.95 -2.52 6675 74.61 722 36.94 1263.90 823.70
536073 Julien Agro X 5.00 2.84 2.80 2.87 2.73 2.82 -0.70 157880 4.43 465 12.82 8.20 2.57
516078 Jumbo Bag X 10.00 80.61 80.55 80.70 80.00 80.13 -0.60 1885 1.51 45 8.88 105.00 42.00
544304 Jungle Camps M 10.00 54.55 54.05 54.05 53.70 53.71 -1.54 9600 5.16 6 23.15 143.50 43.01
544129 Juniper Hot. B 10.00 244.90 243.25 245.45 242.50 243.25 -0.67 4859 11.89 153 -3475.00 398.15 224.50
534623 Jupiter Info X 10.00 41.06 41.00 41.00 38.00 40.00 -2.58 5371 2.15 55 -22.47 74.30 29.00
543980 Jupiter Life A1 10.00 1432.00 1430.00 1457.70 1417.00 1455.50 1.64 1411 20.18 177 130.89 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 304.15 304.05 306.15 301.80 302.95 -0.39 29762 90.07 819 45.97 588.00 270.20
535648 Just Dial A1 10.00 779.10 774.00 774.60 762.65 767.05 -1.55 6310 48.50 684 17.97 1157.25 700.00
544542 Justo Realfi M 10.00 119.90 119.90 119.90 119.90 119.90 0.00 1000 1.20 1 14.82 136.80 112.00
532926 Jyothy Labs A1 1.00 309.55 309.55 309.70 307.20 308.20 -0.44 16763 51.62 1606 30.55 433.45 267.90
504076 Jyoti X 10.00 93.60 93.00 93.00 86.10 89.60 -4.27 92248 82.12 579 8.41 133.00 67.73
544081 Jyoti CNC A1 2.00 982.45 975.25 995.10 970.00 977.00 -0.55 32712 321.76 1797 1480.30 1501.65 750.20
514448 Jyoti Resins B 10.00 1201.25 1200.00 1213.00 1190.20 1194.90 -0.53 14219 170.68 905 19.54 1570.00 1010.60
513250 Jyoti Struct B 2.00 12.46 12.84 12.84 11.94 12.02 -3.53 437757 53.26 799 32.49 32.02 10.65