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 |
57.23 |
57.85 |
57.85 |
55.71 |
56.16 |
-1.87 |
216262 |
122.51 |
993 |
4.57 |
62.85 |
23.80 |
|
543860 |
J.A.Finance |
XT |
10.00 |
37.99 |
39.86 |
39.86 |
39.86 |
39.86 |
4.92 |
1 |
0.00 |
1 |
104.89 |
56.27 |
24.70 |
|
532940 |
J.Kumar Infr |
B |
5.00 |
288.90 |
289.25 |
299.50 |
285.40 |
286.25 |
-0.92 |
18691 |
54.88 |
880 |
7.89 |
351.95 |
216.45 |
|
530711 |
Jagan Lamps |
X |
10.00 |
76.40 |
78.40 |
80.99 |
75.06 |
79.88 |
4.55 |
30424 |
24.05 |
296 |
21.47 |
81.90 |
38.01 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
114.35 |
116.50 |
116.50 |
111.05 |
112.55 |
-1.57 |
1037 |
1.17 |
36 |
73.08 |
123.70 |
53.10 |
|
532705 |
Jagran Praka |
B |
2.00 |
73.33 |
74.00 |
74.86 |
73.00 |
73.00 |
-0.45 |
7604 |
5.64 |
165 |
7.95 |
84.00 |
47.50 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
365.10 |
366.25 |
373.70 |
365.50 |
371.40 |
1.73 |
2496 |
9.20 |
304 |
36.41 |
420.20 |
254.00 |
|
532976 |
Jai Balaji I |
T |
10.00 |
77.07 |
78.00 |
78.00 |
73.50 |
76.89 |
-0.23 |
14560 |
10.96 |
162 |
20.02 |
91.60 |
35.30 |
|
512237 |
Jai Corp |
A1 |
1.00 |
173.90 |
174.85 |
175.65 |
171.00 |
171.95 |
-1.12 |
56237 |
97.16 |
956 |
-226.25 |
218.00 |
95.80 |
|
523467 |
Jai Mata Gla |
XT |
1.00 |
1.69 |
1.73 |
1.75 |
1.68 |
1.70 |
0.59 |
174346 |
2.97 |
264 |
-- |
4.65 |
0.36 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
20.00 |
20.00 |
21.00 |
19.75 |
20.80 |
4.00 |
1229 |
0.25 |
12 |
1040.00 |
37.20 |
16.50 |
|
570004 |
Jain Irr.DVR |
B |
2.00 |
20.59 |
20.95 |
21.35 |
20.35 |
21.06 |
2.28 |
10413 |
2.16 |
188 |
-- |
24.45 |
15.20 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
40.68 |
40.00 |
41.00 |
39.75 |
40.00 |
-1.67 |
1165358 |
472.33 |
1774 |
2.92 |
46.70 |
26.50 |
|
526865 |
Jainco Proj. |
X |
10.00 |
3.61 |
3.61 |
3.61 |
3.61 |
3.61 |
0.00 |
5 |
0.00 |
1 |
361.00 |
7.21 |
3.15 |
|
505212 |
Jainex Aamco |
XT |
10.00 |
184.15 |
187.40 |
188.00 |
175.00 |
185.00 |
0.46 |
1544 |
2.81 |
52 |
22.21 |
190.75 |
72.50 |
|
505840 |
Jaipan Inds. |
X |
10.00 |
49.19 |
54.10 |
54.10 |
52.70 |
54.10 |
9.98 |
38817 |
20.93 |
141 |
23.22 |
54.10 |
11.51 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
7.80 |
7.82 |
8.07 |
7.82 |
8.04 |
3.08 |
2096789 |
167.24 |
3942 |
-1.47 |
12.50 |
6.56 |
|
532627 |
Jaiprakash P |
A1 |
10.00 |
6.26 |
6.27 |
6.38 |
6.18 |
6.25 |
-0.16 |
23292700 |
1467.76 |
16118 |
78.13 |
9.44 |
5.17 |
|
538564 |
James Warren |
X |
10.00 |
245.05 |
245.35 |
246.00 |
243.55 |
243.60 |
-0.59 |
311 |
0.76 |
11 |
3.40 |
320.00 |
190.00 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
99.93 |
100.00 |
100.33 |
99.00 |
99.14 |
-0.79 |
72246 |
71.77 |
1149 |
23.49 |
135.55 |
94.15 |
|
542924 |
Janus Corp. |
M |
10.00 |
4.40 |
4.45 |
4.84 |
4.45 |
4.84 |
10.00 |
735000 |
35.32 |
108 |
13.44 |
7.49 |
2.56 |
|
500220 |
Jasch Indust |
X |
10.00 |
172.95 |
174.40 |
178.00 |
168.10 |
172.65 |
-0.17 |
26683 |
46.14 |
303 |
9.81 |
235.00 |
120.25 |
|
526001 |
Jaus Polymer |
X |
10.00 |
4.42 |
4.31 |
4.31 |
4.31 |
4.31 |
-2.49 |
700 |
0.03 |
2 |
-11.05 |
6.26 |
3.54 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
184.85 |
186.40 |
194.00 |
183.50 |
189.80 |
2.68 |
19671 |
37.18 |
439 |
21.69 |
202.00 |
123.50 |
|
513252 |
Jay Ushin |
X |
10.00 |
580.00 |
600.00 |
600.00 |
562.30 |
573.10 |
-1.19 |
130 |
0.74 |
12 |
29.15 |
835.00 |
404.00 |
|
524330 |
Jayant Agro |
B |
5.00 |
196.70 |
198.00 |
202.30 |
196.85 |
197.75 |
0.53 |
1566 |
3.11 |
122 |
12.02 |
239.00 |
141.00 |
|
543544 |
Jayant Infra |
M |
10.00 |
72.99 |
70.05 |
71.40 |
68.02 |
70.00 |
-4.10 |
23250 |
16.26 |
21 |
48.61 |
224.99 |
25.33 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
22.65 |
22.63 |
23.25 |
22.63 |
22.96 |
1.37 |
24207 |
5.61 |
178 |
6.47 |
35.40 |
20.05 |
|
531323 |
Jayatma Inds |
XT |
10.00 |
11.55 |
12.12 |
12.12 |
12.12 |
12.12 |
4.94 |
81 |
0.01 |
2 |
75.75 |
12.60 |
6.23 |
|
500306 |
Jaykay Ent. |
X |
1.00 |
44.11 |
44.70 |
44.73 |
43.00 |
43.55 |
-1.27 |
20662 |
9.05 |
124 |
32.26 |
74.00 |
40.00 |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
67.76 |
68.99 |
68.99 |
65.61 |
67.10 |
-0.97 |
943 |
0.63 |
21 |
11.98 |
94.10 |
46.50 |
|
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 | |
|
506520 |
Jayshree Che |
X |
10.00 |
6.39 |
6.30 |
6.39 |
6.20 |
6.24 |
-2.35 |
6460 |
0.41 |
52 |
-89.14 |
9.49 |
4.61 |
|
509715 |
Jayshree Tea |
B |
5.00 |
91.06 |
90.11 |
94.00 |
90.02 |
90.47 |
-0.65 |
8994 |
8.29 |
265 |
-5.54 |
108.90 |
73.60 |
|
506943 |
JB Chemicals |
A1 |
2.00 |
2136.50 |
2074.65 |
2176.75 |
2074.65 |
2161.20 |
1.16 |
1830 |
39.52 |
301 |
40.82 |
2223.95 |
1339.05 |
|
532605 |
JBM Auto |
A1 |
2.00 |
940.80 |
941.95 |
958.45 |
913.30 |
923.45 |
-1.84 |
81645 |
764.90 |
3226 |
87.78 |
958.45 |
361.70 |
|
500223 |
JCT |
X |
2.50 |
2.26 |
2.28 |
2.32 |
2.23 |
2.23 |
-1.33 |
488351 |
11.02 |
480 |
-11.15 |
4.01 |
1.52 |
|
524592 |
JD Orgochem |
X |
1.00 |
5.32 |
5.32 |
5.58 |
5.32 |
5.32 |
0.00 |
649 |
0.04 |
5 |
-1.09 |
10.17 |
4.33 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
44.99 |
47.80 |
47.80 |
43.21 |
43.64 |
-3.00 |
12048 |
5.37 |
86 |
5.59 |
83.10 |
38.60 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
678.70 |
701.90 |
701.90 |
633.00 |
663.25 |
-2.28 |
11905 |
78.49 |
627 |
12.37 |
800.00 |
452.10 |
|
532617 |
Jet Airways |
Z |
10.00 |
51.75 |
50.16 |
51.75 |
50.16 |
51.56 |
-0.37 |
8611 |
4.42 |
144 |
-0.58 |
115.85 |
48.22 |
|
543420 |
Jet Freight |
B |
5.00 |
11.68 |
11.65 |
11.68 |
11.47 |
11.58 |
-0.86 |
8726 |
1.01 |
107 |
-128.67 |
24.35 |
10.37 |
|
538794 |
Jet Infraven |
M |
10.00 |
13.10 |
13.10 |
13.74 |
13.10 |
13.74 |
4.89 |
8000 |
1.07 |
2 |
9.96 |
45.00 |
11.10 |
|
517063 |
Jetking Info |
X |
10.00 |
45.12 |
43.50 |
45.75 |
43.50 |
44.13 |
-2.19 |
1327 |
0.59 |
12 |
-176.52 |
52.00 |
35.54 |
|
543286 |
Jetmall Spic |
M |
10.00 |
21.53 |
18.60 |
22.00 |
18.60 |
22.00 |
2.18 |
24000 |
5.08 |
4 |
88.00 |
28.25 |
14.00 |
|
531550 |
Jhaveri Cred |
XT |
10.00 |
65.55 |
62.30 |
62.40 |
62.28 |
62.28 |
-4.99 |
15479 |
9.64 |
22 |
51.05 |
97.00 |
4.13 |
|
532771 |
JHS Svend.Lb |
B |
10.00 |
18.08 |
17.86 |
18.14 |
17.84 |
17.96 |
-0.66 |
20465 |
3.68 |
128 |
-7.55 |
28.10 |
13.90 |
|
530405 |
Jindal Cap. |
X |
10.00 |
22.33 |
22.10 |
26.70 |
22.10 |
24.02 |
7.57 |
11973 |
2.94 |
105 |
141.29 |
34.20 |
19.03 |
|
511034 |
Jindal Drill |
B |
5.00 |
309.45 |
308.20 |
353.60 |
307.90 |
343.95 |
11.15 |
88209 |
298.42 |
4305 |
10.29 |
353.60 |
162.50 |
|
507981 |
Jindal Hotel |
X |
10.00 |
40.54 |
41.49 |
41.70 |
40.30 |
40.30 |
-0.59 |
1882 |
0.77 |
25 |
13.61 |
53.40 |
31.45 |
|
539947 |
Jindal Lease |
XT |
10.00 |
36.00 |
36.00 |
36.00 |
34.87 |
34.87 |
-3.14 |
145 |
0.05 |
10 |
-105.67 |
84.90 |
19.75 |
|
532624 |
Jindal Photo |
B |
10.00 |
370.05 |
373.00 |
377.35 |
365.00 |
367.80 |
-0.61 |
1303 |
4.88 |
261 |
2.26 |
427.50 |
190.00 |
|
536773 |
Jindal Pol.I |
B |
10.00 |
629.60 |
650.00 |
650.00 |
580.10 |
598.05 |
-5.01 |
7383 |
44.74 |
660 |
2.24 |
655.00 |
252.75 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
710.40 |
706.95 |
706.95 |
686.40 |
691.55 |
-2.65 |
45835 |
317.24 |
2427 |
9.50 |
1164.05 |
485.00 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
230.05 |
230.50 |
242.80 |
229.40 |
241.00 |
4.76 |
89429 |
212.86 |
2326 |
12.18 |
253.90 |
75.10 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
315.35 |
315.25 |
316.00 |
310.00 |
313.80 |
-0.49 |
73582 |
230.72 |
2570 |
12.22 |
329.00 |
95.05 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
529.60 |
535.80 |
535.80 |
520.45 |
524.15 |
-1.03 |
35665 |
187.34 |
1089 |
16.84 |
622.40 |
304.20 |
|
531543 |
Jindal World |
A1 |
1.00 |
330.00 |
339.70 |
340.00 |
329.10 |
337.85 |
2.38 |
1521 |
5.09 |
139 |
58.55 |
477.00 |
198.40 |
|
540311 |
JITF Infra |
T |
2.00 |
274.75 |
280.00 |
288.45 |
279.00 |
288.45 |
4.99 |
26935 |
77.08 |
213 |
-5.81 |
288.45 |
78.00 |
|
523062 |
JJ Finance |
XT |
10.00 |
17.47 |
18.30 |
18.30 |
18.30 |
18.30 |
4.75 |
843 |
0.15 |
3 |
65.36 |
40.15 |
11.16 |
|
536493 |
JK Agri Gene |
X |
10.00 |
434.00 |
435.00 |
438.00 |
430.00 |
435.65 |
0.38 |
666 |
2.88 |
35 |
-18.71 |
719.95 |
352.00 |
|
532644 |
JK Cements |
A1 |
10.00 |
3239.50 |
3287.95 |
3298.85 |
3217.65 |
3233.00 |
-0.20 |
1859 |
60.52 |
509 |
58.60 |
3327.40 |
2005.00 |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
731.40 |
729.45 |
735.80 |
716.00 |
719.45 |
-1.63 |
6233 |
45.31 |
466 |
23.61 |
897.00 |
382.10 |
|
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 | |
|
532162 |
JK Paper |
A1 |
10.00 |
329.50 |
329.10 |
330.15 |
324.50 |
325.30 |
-1.27 |
54942 |
179.10 |
2338 |
4.61 |
452.50 |
267.05 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
185.75 |
185.55 |
189.45 |
185.55 |
187.65 |
1.02 |
52594 |
98.87 |
956 |
17.60 |
213.50 |
96.40 |
|
538765 |
JLA Infravil |
M |
10.00 |
3.28 |
3.28 |
3.28 |
3.28 |
3.28 |
0.00 |
5000 |
0.16 |
1 |
-- |
6.25 |
2.15 |
|
523405 |
JM Financial |
A1 |
1.00 |
72.34 |
72.34 |
73.93 |
71.55 |
73.38 |
1.44 |
139664 |
101.48 |
768 |
11.72 |
84.60 |
56.95 |
|
511092 |
JMD Ventures |
XT |
10.00 |
24.83 |
24.90 |
25.10 |
24.34 |
25.09 |
1.05 |
13012 |
3.20 |
88 |
-22.40 |
25.36 |
2.03 |
|
538834 |
JMJ Fintech |
X |
10.00 |
16.75 |
16.20 |
16.74 |
16.00 |
16.22 |
-3.16 |
4394 |
0.71 |
21 |
24.21 |
26.45 |
9.50 |
|
500147 |
John Cocker. |
X |
10.00 |
2044.55 |
2035.00 |
2124.95 |
2035.00 |
2067.80 |
1.14 |
1866 |
38.84 |
208 |
79.26 |
2325.00 |
1000.00 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
1045.25 |
1051.95 |
1056.00 |
1032.65 |
1044.15 |
-0.11 |
2370 |
24.58 |
263 |
-34.56 |
1804.55 |
1005.10 |
|
532154 |
Johnson Phar |
X |
1.00 |
0.51 |
0.51 |
0.52 |
0.50 |
0.51 |
0.00 |
1014304 |
5.14 |
757 |
-25.50 |
1.02 |
0.36 |
|
531861 |
Joindre Capi |
X |
10.00 |
33.11 |
33.15 |
33.99 |
33.15 |
33.40 |
0.88 |
2345 |
0.78 |
28 |
14.98 |
44.40 |
24.55 |
|
542446 |
Jonjua Overs |
M |
10.00 |
9.60 |
9.50 |
9.50 |
9.50 |
9.50 |
-1.04 |
3460 |
0.33 |
1 |
237.50 |
13.18 |
7.28 |
|
505750 |
Josts Engg. |
X |
2.00 |
356.65 |
362.00 |
422.35 |
351.20 |
402.45 |
12.84 |
36948 |
149.22 |
737 |
26.39 |
422.35 |
156.06 |
|
504080 |
JSL Ltd. |
XT |
10.00 |
414.00 |
394.00 |
414.00 |
394.00 |
394.30 |
-4.76 |
41 |
0.16 |
9 |
13.41 |
666.05 |
170.45 |
|
533148 |
JSW Energy |
A1 |
10.00 |
263.95 |
264.90 |
266.90 |
260.15 |
261.20 |
-1.04 |
32180 |
84.63 |
761 |
29.05 |
369.00 |
182.00 |
|
532642 |
JSW Holdings |
B |
10.00 |
4366.40 |
4384.15 |
4415.45 |
4347.95 |
4389.70 |
0.53 |
124 |
5.43 |
49 |
14.70 |
5250.00 |
2806.00 |
|
500228 |
JSW Steel |
A1 |
1.00 |
748.75 |
750.05 |
756.75 |
742.00 |
748.30 |
-0.06 |
75194 |
563.36 |
1770 |
43.66 |
783.35 |
536.30 |
|
513446 |
JSWIspatSpPr |
B |
10.00 |
33.72 |
33.26 |
34.02 |
33.26 |
33.68 |
-0.12 |
66552 |
22.42 |
274 |
-3.98 |
34.80 |
22.20 |
|
520057 |
JTEKT India |
B |
1.00 |
136.90 |
137.15 |
138.40 |
134.70 |
137.00 |
0.07 |
30365 |
41.41 |
531 |
41.14 |
201.10 |
70.65 |
|
534600 |
JTL Inds. |
B |
2.00 |
331.95 |
333.05 |
340.50 |
330.35 |
335.40 |
1.04 |
10918 |
36.47 |
599 |
24.39 |
372.70 |
164.75 |
|
533155 |
Jubilant FdW |
A1 |
2.00 |
485.90 |
486.00 |
488.60 |
477.30 |
479.85 |
-1.25 |
22704 |
109.76 |
1200 |
89.69 |
652.20 |
412.20 |
|
533320 |
Jubilant Ind |
B |
10.00 |
479.10 |
482.60 |
498.10 |
468.35 |
469.75 |
-1.95 |
1177 |
5.75 |
84 |
11.39 |
571.00 |
315.39 |
|
543271 |
Jubilant Ing |
A1 |
1.00 |
427.30 |
430.60 |
432.65 |
428.00 |
430.15 |
0.67 |
26988 |
115.95 |
567 |
22.26 |
592.45 |
350.80 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
356.95 |
350.00 |
360.50 |
350.00 |
359.40 |
0.69 |
7940 |
28.46 |
324 |
-93.84 |
423.55 |
268.80 |
|
516078 |
Jumbo Bag |
X |
10.00 |
22.85 |
23.49 |
23.75 |
22.75 |
23.73 |
3.85 |
978 |
0.23 |
18 |
13.48 |
27.70 |
17.01 |
|
534623 |
Jupiter Info |
X |
10.00 |
21.06 |
21.06 |
21.49 |
20.26 |
20.95 |
-0.52 |
8420 |
1.75 |
89 |
6.18 |
25.00 |
15.05 |
|
533272 |
Jupiter Wag. |
B |
10.00 |
134.25 |
135.00 |
135.40 |
131.70 |
133.20 |
-0.78 |
62573 |
83.28 |
912 |
42.69 |
139.55 |
45.10 |
|
535648 |
Just Dial |
A1 |
10.00 |
722.55 |
723.00 |
772.50 |
720.10 |
750.90 |
3.92 |
87577 |
662.92 |
5464 |
39.21 |
772.50 |
520.30 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
202.25 |
202.85 |
204.00 |
201.80 |
202.20 |
-0.02 |
14671 |
29.74 |
857 |
30.96 |
222.90 |
145.00 |
|
504076 |
Jyoti |
X |
10.00 |
27.81 |
28.72 |
29.20 |
28.05 |
29.20 |
5.00 |
79240 |
23.08 |
219 |
14.60 |
29.45 |
8.02 |
|
514448 |
Jyoti Resins |
B |
10.00 |
1399.70 |
1408.90 |
1409.00 |
1390.00 |
1405.65 |
0.43 |
13629 |
191.29 |
1079 |
36.32 |
1818.45 |
700.33 |
|
513250 |
Jyoti Struct |
T |
2.00 |
9.60 |
9.15 |
9.60 |
9.12 |
9.12 |
-5.00 |
1662273 |
152.68 |
655 |
-3.65 |
20.39 |
5.18 |
|
|