BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
532209 |
J&K Bank |
A1 |
1.00 |
28.75 |
29.15 |
29.15 |
28.60 |
28.95 |
0.70 |
174251 |
50.38 |
1155 |
5.62 |
48.20 |
26.95 |
|
532940 |
J.Kumar Infr |
A1 |
5.00 |
231.20 |
237.60 |
239.40 |
228.80 |
232.85 |
0.71 |
37997 |
88.45 |
1508 |
10.71 |
250.75 |
149.05 |
|
538539 |
J.Taparia P |
XT |
10.00 |
4.31 |
4.11 |
4.11 |
4.11 |
4.11 |
-4.64 |
3062 |
0.13 |
15 |
-58.71 |
10.03 |
1.13 |
|
530711 |
Jagan Lamps |
X |
10.00 |
54.95 |
57.70 |
57.70 |
55.00 |
55.15 |
0.36 |
1559 |
0.87 |
15 |
16.66 |
85.00 |
32.90 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
61.35 |
61.70 |
61.75 |
59.20 |
59.30 |
-3.34 |
1032 |
0.64 |
10 |
69.76 |
86.95 |
41.85 |
|
532705 |
Jagran Praka |
B |
2.00 |
56.85 |
57.35 |
59.50 |
57.35 |
58.95 |
3.69 |
9388 |
5.48 |
517 |
7.55 |
81.90 |
53.55 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
299.20 |
311.00 |
311.00 |
288.00 |
291.00 |
-2.74 |
5367 |
15.99 |
554 |
30.89 |
369.55 |
96.55 |
|
532976 |
Jai Balaji I |
B |
10.00 |
46.05 |
47.45 |
47.80 |
46.50 |
47.35 |
2.82 |
663 |
0.31 |
21 |
7.47 |
70.35 |
41.75 |
|
512237 |
Jai Corp |
A1 |
1.00 |
112.20 |
114.60 |
116.60 |
113.20 |
115.70 |
3.12 |
274330 |
315.78 |
3898 |
39.22 |
172.85 |
96.30 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
28.05 |
28.80 |
28.80 |
27.00 |
27.90 |
-0.53 |
8792 |
2.44 |
26 |
-697.50 |
33.00 |
4.43 |
|
570004 |
Jain Irr.DVR |
B |
2.00 |
20.20 |
21.00 |
21.00 |
19.50 |
20.10 |
-0.50 |
8274 |
1.66 |
52 |
-- |
30.35 |
13.12 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
36.00 |
36.50 |
37.40 |
36.50 |
37.00 |
2.78 |
203595 |
75.46 |
1042 |
19.79 |
53.50 |
20.65 |
|
532033 |
Jain Studios |
Z |
10.00 |
2.75 |
2.70 |
2.70 |
2.70 |
2.70 |
-1.82 |
100 |
0.00 |
1 |
-6.92 |
4.20 |
1.81 |
|
526865 |
Jainco Proj. |
X |
10.00 |
6.56 |
6.56 |
6.88 |
6.25 |
6.88 |
4.88 |
436 |
0.03 |
12 |
-- |
15.91 |
2.62 |
|
505212 |
Jainex Aamco |
XT |
10.00 |
76.00 |
76.00 |
79.80 |
76.00 |
79.80 |
5.00 |
3 |
0.00 |
2 |
9.73 |
171.25 |
39.00 |
|
505840 |
Jaipan Inds. |
XT |
10.00 |
14.45 |
13.75 |
13.80 |
13.75 |
13.80 |
-4.50 |
150 |
0.02 |
3 |
76.67 |
20.20 |
8.10 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
8.01 |
8.20 |
8.25 |
7.90 |
7.97 |
-0.50 |
780212 |
63.01 |
1436 |
-3.81 |
15.90 |
7.60 |
|
532627 |
Jaiprakash P |
A1 |
10.00 |
6.91 |
7.00 |
7.10 |
6.77 |
6.92 |
0.14 |
6454400 |
445.93 |
14209 |
14.72 |
11.22 |
3.37 |
|
538564 |
James Warren |
X |
10.00 |
229.95 |
233.90 |
233.90 |
220.00 |
220.25 |
-4.22 |
243 |
0.54 |
22 |
3.08 |
299.75 |
144.80 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
114.50 |
116.95 |
116.95 |
111.00 |
111.85 |
-2.31 |
52477 |
59.65 |
1415 |
31.69 |
124.90 |
78.20 |
|
542924 |
Janus Corp. |
M |
10.00 |
8.09 |
8.15 |
8.40 |
7.69 |
8.15 |
0.74 |
19500 |
1.55 |
12 |
9.70 |
110.30 |
7.69 |
|
500220 |
Jasch Indust |
X |
10.00 |
155.85 |
155.85 |
164.20 |
155.55 |
161.25 |
3.46 |
9269 |
14.71 |
183 |
51.52 |
210.00 |
86.80 |
|
519319 |
Jatalia Glob |
Z |
10.00 |
5.04 |
4.95 |
4.95 |
4.95 |
4.95 |
-1.79 |
524 |
0.03 |
7 |
-0.21 |
6.36 |
3.20 |
|
526001 |
Jaus Polymer |
X |
10.00 |
5.13 |
5.38 |
5.38 |
5.25 |
5.25 |
2.34 |
33 |
0.00 |
3 |
-1.67 |
8.42 |
3.25 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
131.50 |
132.65 |
134.50 |
132.65 |
134.50 |
2.28 |
135 |
0.18 |
6 |
20.69 |
269.00 |
125.60 |
|
513252 |
Jay Ushin |
X |
10.00 |
455.60 |
446.50 |
446.50 |
446.50 |
446.50 |
-2.00 |
7 |
0.03 |
3 |
22.71 |
628.00 |
428.00 |
|
524330 |
Jayant Agro |
B |
5.00 |
233.65 |
236.45 |
238.95 |
231.00 |
234.30 |
0.28 |
23994 |
56.44 |
1944 |
8.05 |
322.90 |
182.40 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
22.25 |
22.20 |
23.25 |
21.35 |
22.70 |
2.02 |
8686 |
1.93 |
128 |
8.87 |
32.80 |
17.14 |
|
501311 |
Jaybh.Credit |
X |
10.00 |
8.00 |
8.00 |
8.00 |
8.00 |
8.00 |
0.00 |
1100 |
0.09 |
4 |
-4.60 |
9.31 |
4.38 |
|
500306 |
Jaykay Ent. |
X |
1.00 |
62.00 |
62.80 |
62.80 |
60.60 |
61.35 |
-1.05 |
21708 |
13.43 |
122 |
7.89 |
94.60 |
27.40 |
|
533207 |
Jaypee Infra |
T |
10.00 |
2.41 |
2.35 |
2.53 |
2.35 |
2.50 |
3.73 |
222592 |
5.50 |
383 |
-0.14 |
5.05 |
1.68 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
73.95 |
75.90 |
75.90 |
70.25 |
71.35 |
-3.52 |
9623 |
6.93 |
113 |
9.84 |
102.00 |
59.00 |
|
506520 |
Jayshree Che |
X |
10.00 |
6.36 |
6.70 |
6.77 |
6.21 |
6.64 |
4.40 |
4557 |
0.30 |
40 |
-221.33 |
10.51 |
4.35 |
|
509715 |
Jayshree Tea |
B |
5.00 |
100.45 |
100.95 |
103.60 |
100.95 |
102.05 |
1.59 |
2703 |
2.76 |
125 |
79.11 |
145.00 |
85.05 |
|
506943 |
JB Chemicals |
A1 |
2.00 |
1562.75 |
1569.00 |
1639.15 |
1557.45 |
1619.00 |
3.60 |
3346 |
53.92 |
1098 |
32.48 |
1984.75 |
1425.55 |
|
514034 |
JBF Inds. |
B |
10.00 |
12.66 |
13.00 |
13.29 |
13.00 |
13.29 |
4.98 |
16718 |
2.19 |
33 |
-0.60 |
50.20 |
11.47 |
|
532605 |
JBM Auto |
B |
2.00 |
455.65 |
469.80 |
471.00 |
454.80 |
457.95 |
0.50 |
8432 |
38.97 |
970 |
34.64 |
675.98 |
164.00 |
|
500223 |
JCT |
X |
2.50 |
3.05 |
3.08 |
3.23 |
3.03 |
3.13 |
2.62 |
1457905 |
45.37 |
1104 |
-20.87 |
8.27 |
1.40 |
|
524592 |
JD Orgochem |
X |
1.00 |
7.40 |
7.40 |
7.40 |
7.35 |
7.35 |
-0.68 |
82 |
0.01 |
5 |
-14.13 |
8.99 |
2.60 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
83.90 |
86.90 |
86.90 |
81.35 |
83.05 |
-1.01 |
3781 |
3.19 |
80 |
8.37 |
229.45 |
70.85 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
562.80 |
550.00 |
555.00 |
536.25 |
544.15 |
-3.31 |
1191 |
6.51 |
51 |
10.99 |
699.70 |
452.00 |
|
532617 |
Jet Airways |
Z |
10.00 |
124.50 |
119.40 |
119.40 |
118.30 |
118.30 |
-4.98 |
33828 |
40.05 |
477 |
-1.74 |
137.60 |
65.10 |
|
543420 |
Jet Freight |
B |
5.00 |
27.85 |
27.85 |
29.20 |
27.10 |
28.85 |
3.59 |
1557 |
0.44 |
45 |
23.65 |
47.17 |
22.20 |
|
517063 |
Jetking Info |
X |
10.00 |
44.35 |
43.50 |
45.00 |
42.30 |
43.55 |
-1.80 |
264 |
0.12 |
10 |
15.55 |
80.60 |
32.00 |
|
543286 |
Jetmall Spic |
M |
10.00 |
28.40 |
29.20 |
29.35 |
29.20 |
29.30 |
3.17 |
60000 |
17.57 |
10 |
117.20 |
33.85 |
15.00 |
|
532771 |
JHS Svend.Lb |
B |
10.00 |
24.40 |
24.40 |
26.20 |
23.95 |
24.10 |
-1.23 |
6622 |
1.61 |
165 |
53.56 |
33.40 |
19.45 |
|
530405 |
Jindal Cap. |
X |
10.00 |
27.00 |
27.45 |
28.80 |
26.15 |
27.80 |
2.96 |
3957 |
1.10 |
51 |
44.84 |
41.15 |
12.37 |
|
511034 |
Jindal Drill |
B |
5.00 |
187.95 |
195.90 |
197.20 |
185.25 |
194.50 |
3.48 |
7476 |
14.42 |
253 |
6.27 |
273.00 |
104.60 |
|
507981 |
Jindal Hotel |
X |
10.00 |
34.95 |
34.95 |
37.95 |
34.40 |
37.55 |
7.44 |
2735 |
0.98 |
36 |
-10.95 |
54.95 |
27.10 |
|
539947 |
Jindal Lease |
XT |
10.00 |
22.05 |
22.05 |
22.50 |
20.95 |
22.50 |
2.04 |
1633 |
0.36 |
11 |
35.71 |
30.80 |
10.62 |
|
532624 |
Jindal Photo |
B |
10.00 |
198.55 |
201.00 |
215.80 |
197.00 |
209.50 |
5.51 |
4842 |
10.01 |
168 |
0.39 |
485.20 |
52.15 |
|
536773 |
Jindal Pol.I |
B |
10.00 |
218.25 |
228.60 |
229.15 |
217.55 |
228.05 |
4.49 |
705 |
1.58 |
56 |
0.37 |
462.80 |
34.05 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
907.20 |
923.15 |
1088.60 |
923.15 |
1088.60 |
20.00 |
63245 |
654.71 |
5216 |
5.10 |
1444.40 |
772.35 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
85.25 |
85.95 |
86.75 |
83.65 |
84.05 |
-1.41 |
43292 |
36.83 |
1200 |
5.73 |
147.65 |
77.60 |
|
539597 |
Jindal St(H) |
A1 |
2.00 |
234.60 |
236.80 |
240.60 |
233.70 |
237.30 |
1.15 |
21269 |
50.50 |
1722 |
2.88 |
433.50 |
171.35 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
117.20 |
119.00 |
121.30 |
116.35 |
117.85 |
0.55 |
152103 |
180.06 |
4104 |
3.29 |
224.60 |
90.55 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
393.90 |
399.00 |
401.80 |
389.00 |
395.40 |
0.38 |
247999 |
979.68 |
5351 |
6.29 |
577.70 |
340.10 |
|
531543 |
Jindal World |
T |
1.00 |
244.65 |
233.55 |
242.95 |
232.45 |
237.20 |
-3.05 |
15919 |
37.44 |
87 |
52.25 |
387.75 |
50.00 |
|
540311 |
JITF Infra |
T |
2.00 |
121.25 |
124.95 |
127.30 |
124.95 |
127.20 |
4.91 |
7353 |
9.35 |
72 |
-2.17 |
336.45 |
10.50 |
|
523062 |
JJ Finance |
XT |
10.00 |
32.50 |
34.10 |
34.10 |
34.10 |
34.10 |
4.92 |
32 |
0.01 |
4 |
30.18 |
97.55 |
6.46 |
|
536493 |
JK Agri Gene |
X |
10.00 |
650.15 |
690.00 |
690.00 |
652.55 |
656.70 |
1.01 |
825 |
5.50 |
44 |
39.42 |
1031.80 |
490.05 |
|
532644 |
JK Cements |
A1 |
10.00 |
2359.60 |
2392.00 |
2396.90 |
2325.00 |
2344.15 |
-0.65 |
1035 |
24.48 |
339 |
26.36 |
3836.65 |
2135.30 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
460.90 |
460.90 |
468.45 |
446.40 |
449.70 |
-2.43 |
5752 |
26.23 |
555 |
11.42 |
815.25 |
368.65 |
|
532162 |
JK Paper |
A1 |
10.00 |
339.45 |
342.00 |
345.10 |
330.50 |
335.40 |
-1.19 |
72875 |
244.96 |
2550 |
10.47 |
387.40 |
149.35 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
111.20 |
115.65 |
115.80 |
113.20 |
114.95 |
3.37 |
36543 |
41.77 |
1154 |
13.48 |
171.60 |
98.00 |
|
523405 |
JM Financial |
A1 |
1.00 |
61.15 |
61.00 |
62.00 |
61.00 |
61.75 |
0.98 |
54843 |
33.82 |
1140 |
7.62 |
117.55 |
57.20 |
|
522263 |
JMC Projects |
B |
2.00 |
75.70 |
77.70 |
78.65 |
75.65 |
77.15 |
1.92 |
2860 |
2.22 |
116 |
71.44 |
130.00 |
65.00 |
|
500147 |
John Cocker. |
X |
10.00 |
1202.00 |
1200.00 |
1225.00 |
1181.00 |
1188.00 |
-1.16 |
2251 |
27.02 |
133 |
126.52 |
1835.00 |
765.00 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
1778.90 |
1760.95 |
1779.65 |
1739.30 |
1753.80 |
-1.41 |
591 |
10.37 |
158 |
295.75 |
2370.05 |
1669.85 |
|
532154 |
Johnson Phar |
X |
1.00 |
1.04 |
1.06 |
1.08 |
1.03 |
1.05 |
0.96 |
1869480 |
19.67 |
1769 |
-- |
1.57 |
0.18 |
|
531861 |
Joindre Capi |
X |
10.00 |
27.15 |
28.00 |
29.80 |
27.90 |
27.90 |
2.76 |
1042 |
0.29 |
13 |
5.87 |
38.75 |
18.60 |
|
542446 |
Jonjua Overs |
M |
10.00 |
11.20 |
10.65 |
10.65 |
10.65 |
10.65 |
-4.91 |
2951 |
0.31 |
1 |
213.00 |
51.10 |
10.02 |
|
538092 |
Joonktolle T |
X |
10.00 |
82.90 |
82.00 |
87.90 |
75.10 |
79.10 |
-4.58 |
1118 |
0.88 |
46 |
-4.42 |
146.78 |
66.37 |
|
505750 |
Josts Engg. |
X |
5.00 |
396.30 |
390.15 |
427.30 |
390.15 |
427.30 |
7.82 |
118 |
0.50 |
6 |
17.62 |
653.75 |
375.00 |
|
530915 |
JRF Foods |
XT |
10.00 |
5.21 |
5.35 |
5.35 |
5.21 |
5.35 |
2.69 |
1670 |
0.09 |
12 |
-0.37 |
12.03 |
3.00 |
|
533148 |
JSW Energy |
A1 |
10.00 |
277.80 |
283.90 |
288.80 |
280.40 |
284.20 |
2.30 |
40736 |
115.85 |
1871 |
27.04 |
408.70 |
115.50 |
|
532642 |
JSW Holdings |
A1 |
10.00 |
3275.55 |
3320.55 |
3383.00 |
3268.85 |
3341.75 |
2.02 |
186 |
6.13 |
85 |
25.26 |
6000.05 |
3200.00 |
|
500228 |
JSW Steel |
A1 |
1.00 |
551.65 |
561.80 |
561.80 |
539.45 |
548.65 |
-0.54 |
188769 |
1036.31 |
3655 |
6.13 |
789.95 |
520.10 |
|
513446 |
JSWIspatSpPr |
B |
10.00 |
28.85 |
28.85 |
32.45 |
28.85 |
30.90 |
7.11 |
4713654 |
1449.89 |
14338 |
1030.00 |
63.95 |
24.70 |
|
520057 |
JTEKT India |
A1 |
1.00 |
75.25 |
75.30 |
77.30 |
73.60 |
75.65 |
0.53 |
11594 |
8.66 |
302 |
50.10 |
132.75 |
66.15 |
|
534600 |
JTL Infra |
B |
2.00 |
212.65 |
217.00 |
221.00 |
215.00 |
216.50 |
1.81 |
5539 |
12.06 |
230 |
22.96 |
280.00 |
87.17 |
|
533155 |
Jubilant FdW |
A1 |
2.00 |
486.95 |
493.45 |
518.85 |
490.00 |
516.95 |
6.16 |
359024 |
1820.89 |
10723 |
79.53 |
915.49 |
451.60 |
|
533320 |
Jubilant Ind |
B |
10.00 |
393.55 |
407.05 |
407.50 |
393.05 |
402.30 |
2.22 |
326 |
1.31 |
51 |
21.85 |
796.90 |
277.00 |
|
543271 |
Jubilant Ing |
A1 |
1.00 |
445.25 |
451.95 |
472.05 |
448.00 |
468.70 |
5.27 |
41375 |
190.48 |
2454 |
15.65 |
877.95 |
401.35 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
397.10 |
396.00 |
411.75 |
396.00 |
404.30 |
1.81 |
11159 |
45.28 |
1760 |
11.33 |
905.00 |
384.30 |
|
516078 |
Jumbo Bag |
X |
10.00 |
23.75 |
23.15 |
24.85 |
23.00 |
23.55 |
-0.84 |
2872 |
0.68 |
14 |
18.54 |
31.65 |
9.85 |
|
534623 |
Jupiter Info |
X |
10.00 |
20.95 |
20.10 |
21.25 |
19.75 |
20.45 |
-2.39 |
5065 |
1.05 |
37 |
43.51 |
34.00 |
17.50 |
|
535648 |
Just Dial |
A1 |
10.00 |
669.05 |
688.95 |
689.00 |
667.00 |
679.90 |
1.62 |
30289 |
204.51 |
2134 |
80.84 |
1138.00 |
645.00 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
151.85 |
153.00 |
155.85 |
150.85 |
154.40 |
1.68 |
113233 |
173.68 |
1536 |
35.01 |
187.20 |
130.00 |
|
504076 |
Jyoti |
X |
10.00 |
8.50 |
8.91 |
8.91 |
8.13 |
8.32 |
-2.12 |
10916 |
0.91 |
33 |
-2.25 |
16.77 |
8.02 |
|
514448 |
Jyoti Resins |
X |
10.00 |
2239.75 |
2232.00 |
2351.70 |
2210.00 |
2300.15 |
2.70 |
6588 |
151.43 |
796 |
46.56 |
2613.25 |
651.00 |
|
513250 |
Jyoti Struct |
Z |
2.00 |
18.90 |
19.60 |
19.80 |
18.00 |
19.45 |
2.91 |
47634 |
9.04 |
103 |
-0.16 |
25.95 |
4.12 |
|
|