Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 39.50 39.35 39.35 37.55 37.80 -4.30 120177 45.67 872 4.85 65.95 32.25
532940 J.Kumar Infr B 5.00 137.35 135.90 137.25 134.90 135.50 -1.35 3688 5.01 146 5.77 274.70 104.00
538422 Jackson Inv. XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 5498 0.01 6 -- 0.73 0.19
530711 Jagan Lamps X 10.00 11.67 12.25 12.25 12.25 12.25 4.97 101 0.01 2 7.04 17.85 9.48
507155 Jagatjit Ind XT 10.00 26.15 27.45 27.45 27.10 27.10 3.63 365 0.10 9 -1.82 64.35 24.55
532705 Jagran Praka A1 2.00 66.20 66.00 67.65 65.70 67.00 1.21 1014 0.67 45 8.29 128.00 59.20
507789 Jagsonpal Ph B 5.00 24.00 23.00 23.40 22.90 23.05 -3.96 1894 0.44 17 8.35 34.95 20.75
532976 Jai Balaji I B 10.00 17.95 17.10 17.50 17.10 17.30 -3.62 262 0.05 5 -1.22 39.00 8.22
512237 Jai Corp A1 1.00 75.80 76.00 77.20 74.00 75.45 -0.46 106702 80.49 1121 109.35 173.90 69.15
531339 Jaihind Proj Z 10.00 1.99 1.97 1.98 1.97 1.98 -0.50 2000 0.04 2 -0.01 4.35 1.30
570004 Jain Irr.DVR B 2.00 15.50 15.50 16.25 14.75 16.25 4.84 12487 2.00 132 -- 58.00 13.25
500219 Jain Irrig. A1 2.00 22.35 22.00 22.20 20.50 21.75 -2.68 157454 34.05 576 6.02 89.00 16.30
532033 Jain Studios Z 10.00 2.82 2.96 2.96 2.80 2.80 -0.71 3 0.00 3 -6.67 10.51 2.54
505840 Jaipan Inds. X 10.00 13.20 13.90 13.90 12.99 12.99 -1.59 248 0.03 9 56.48 34.10 9.40
532532 Jaiprak.Asso A1 2.00 2.42 2.42 2.46 2.40 2.43 0.41 489479 11.89 164 -0.91 14.27 1.99
532627 Jaiprakash P B 10.00 1.70 1.75 1.75 1.66 1.69 -0.59 42980 0.74 40 -2.04 4.61 1.44
538564 James Warren X 10.00 83.50 84.05 89.00 78.05 81.25 -2.69 137 0.11 7 16.58 158.00 78.05
520051 Jamna Auto A1 1.00 33.05 33.00 34.80 32.95 33.55 1.51 87775 29.62 598 11.33 88.70 32.50
502901 Jamshri Ranj X 1000.00 1665.00 1670.00 1670.00 1670.00 1670.00 0.30 2 0.03 2 -5.26 3500.00 1651.05
500220 Jasch Indust X 10.00 41.25 40.10 43.00 40.00 40.65 -1.45 4574 1.86 38 5.68 68.75 37.00
519319 Jatalia Glob XT 10.00 3.26 3.42 3.42 3.11 3.42 4.91 24398 0.83 31 0.60 10.50 2.48
526001 Jaus Polymer X 10.00 10.10 9.60 9.60 9.60 9.60 -4.95 51 0.00 1 240.00 25.00 9.60
520066 Jay Bh.Marut B 5.00 146.15 141.75 144.85 140.55 143.95 -1.51 461 0.65 22 6.69 475.95 133.10
524330 Jayant Agro B 5.00 149.65 142.00 146.90 142.00 144.05 -3.74 343 0.49 11 8.49 318.00 113.25
522285 Jayaswal Nec T 10.00 4.03 3.95 4.19 3.95 4.11 1.99 26584 1.10 51 -0.48 6.78 3.12
500306 Jaykay Ent. X 1.00 4.60 4.90 4.90 4.45 4.46 -3.04 1569 0.07 22 31.86 7.00 3.70
533207 Jaypee Infra B 10.00 1.20 1.17 1.21 1.15 1.19 -0.83 122881 1.46 53 -0.11 4.98 1.13
506910 Jays.Dyestuf X 1.00 45.10 46.85 46.85 43.30 43.30 -3.99 10 0.00 2 10.43 73.50 42.00
506520 Jayshree Che XT 10.00 5.06 5.01 5.31 5.01 5.01 -0.99 1201 0.06 8 -3.09 12.90 5.01
509715 Jayshree Tea B 5.00 44.00 43.00 43.00 40.90 42.15 -4.20 12716 5.33 170 39.39 110.00 40.90
506943 JB Chemicals B 2.00 375.20 376.80 376.80 374.00 376.00 0.21 6243 23.37 102 15.16 407.10 280.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514034 JBF Inds. B 10.00 8.17 8.17 8.41 7.80 7.80 -4.53 12538 1.00 10 -0.35 45.70 7.43
532605 JBM Auto B 5.00 150.35 147.25 151.80 147.00 148.20 -1.43 220 0.32 21 7.69 387.45 140.05
500223 JCT X 2.50 1.00 1.04 1.04 0.97 0.98 -2.00 87308 0.87 60 -1.31 3.05 0.95
538837 Jeevan Sci.T X 10.00 21.00 24.50 24.50 18.30 19.25 -8.33 2544 0.49 34 26.37 43.75 18.25
524731 Jenburkt Ph. X 10.00 432.85 410.00 440.40 409.45 439.15 1.46 107 0.45 15 11.75 880.00 380.15
532617 Jet Airways T 10.00 42.35 40.25 40.25 40.25 40.25 -4.96 9764 3.93 96 -0.11 357.00 27.00
540850 Jhandewala.F M 10.00 10.00 10.10 10.10 10.10 10.10 1.00 6000 0.61 3 4.35 53.50 9.77
532771 JHS Svend.Lb B 10.00 15.70 15.20 15.85 14.85 15.00 -4.46 16344 2.51 76 -68.18 44.35 14.15
542653 Jinaam's Drs M 10.00 41.00 44.00 44.25 44.00 44.25 7.93 4000 1.77 2 12.61 59.00 32.80
530405 Jindal Cap. XT 10.00 4.30 4.09 4.51 4.09 4.51 4.88 151 0.01 2 20.50 7.88 3.91
533103 Jindal Cotex B 10.00 3.97 4.15 4.16 3.80 4.03 1.51 27677 1.10 59 -1.02 7.42 1.92
511034 Jindal Drill B 5.00 71.65 69.60 72.10 69.60 70.00 -2.30 4739 3.33 158 7.11 146.15 68.05
507981 Jindal Hotel X 10.00 33.30 36.90 36.90 32.30 36.65 10.06 24 0.01 13 14.66 61.40 27.35
532624 Jindal Photo T 10.00 15.20 15.25 15.95 15.25 15.55 2.30 500 0.08 4 -21.60 48.00 13.80
500227 Jindal Poly B 10.00 251.10 246.20 254.00 237.00 248.00 -1.23 10553 25.78 384 7.13 324.95 210.35
500378 Jindal Saw A1 2.00 68.65 69.95 71.25 67.15 70.55 2.77 38846 27.16 982 4.10 102.00 63.10
539597 Jindal St(H) A1 2.00 67.45 67.00 68.45 66.00 66.70 -1.11 14485 9.67 548 5.91 159.70 58.00
532508 Jindal Stain B 2.00 30.70 30.45 31.30 30.25 30.95 0.81 14435 4.45 113 12.90 72.00 21.00
532286 Jindal Steel A1 1.00 103.80 102.05 106.35 99.90 103.70 -0.10 1986914 2045.25 7946 -5.82 246.00 94.00
531543 Jindal World B 1.00 70.15 70.15 71.20 68.80 69.60 -0.78 20234 14.18 172 61.05 105.60 54.00
540311 JITF Infra T 2.00 7.03 7.38 7.38 6.90 7.38 4.98 448 0.03 5 92.25 24.25 6.65
539225 Jiya Eco-Prd B 10.00 43.95 44.80 45.15 42.00 43.05 -2.05 191884 83.38 822 4.96 86.65 32.10
536493 JK Agri Gene X 10.00 470.10 486.90 486.90 457.75 471.35 0.27 1130 5.23 64 -119.63 1589.90 450.00
532644 JK Cements A1 10.00 987.70 990.00 1019.00 980.15 1011.50 2.41 12196 123.12 266 18.20 1075.00 650.00
500380 JK Laksh.Cem A1 5.00 324.20 321.70 328.45 320.40 327.00 0.86 3362 10.98 94 36.58 396.20 249.55
532162 JK Paper B 10.00 106.10 107.20 109.40 105.80 107.65 1.46 25844 27.86 439 3.95 193.95 104.00
530007 JK Tyre & In A1 2.00 56.05 56.05 56.80 55.40 56.10 0.09 35453 19.88 522 10.71 132.00 53.55
506522 JL Morison X 10.00 1320.00 1380.00 1380.00 1380.00 1380.00 4.55 2 0.03 1 30.15 2818.00 1260.00
538765 JLA Infravil M 10.00 8.18 8.19 8.21 7.80 7.90 -3.42 185000 14.71 34 -- 13.14 3.20
523405 JM Financial A1 1.00 72.05 70.30 74.25 69.50 73.45 1.94 15072 10.98 230 11.10 129.50 61.45
522263 JMC Projects B 2.00 115.30 114.00 117.35 113.25 116.80 1.30 105 0.12 19 12.98 150.00 67.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
513691 JMT Auto T 1.00 1.54 1.50 1.50 1.49 1.49 -3.25 220 0.00 3 -29.80 4.32 1.37
523398 Johnson Cont B 10.00 1483.15 1520.00 1611.00 1511.25 1572.00 5.99 1611 25.29 319 43.26 2151.00 1475.00
531861 Joindre Capi X 10.00 15.70 14.80 15.64 14.50 14.51 -7.58 970 0.14 13 4.27 28.00 12.30
538092 Joonktolle T X 10.00 93.50 98.15 98.15 95.00 95.00 1.60 16 0.02 4 -3.20 154.00 92.75
530985 JPT Secur. X 10.00 5.40 5.30 5.30 5.30 5.30 -1.85 400 0.02 1 75.71 15.45 5.00
533148 JSW Energy A1 10.00 67.25 67.50 68.10 67.00 67.95 1.04 11308 7.64 356 15.69 77.00 56.00
532642 JSW Holdings B 10.00 2735.05 2701.00 2741.40 2687.00 2691.05 -1.61 273 7.37 31 34.18 3138.95 1790.10
500228 JSW Steel A1 1.00 227.85 227.00 228.70 221.90 226.95 -0.39 181868 409.64 1272 8.83 427.30 206.40
520057 JTEKT India B 1.00 75.60 76.50 76.50 73.10 74.00 -2.12 10124 7.48 146 49.66 146.44 63.50
534600 JTL Infra X 10.00 89.90 88.50 88.50 83.05 87.90 -2.22 563 0.50 5 6.62 162.00 83.05
533155 Jubilant FdW A1 10.00 1136.05 1160.00 1160.00 1104.35 1113.10 -2.02 27449 306.15 1188 45.49 1575.00 982.00
533320 Jubilant Ind B 10.00 116.90 117.85 117.85 108.55 111.55 -4.58 3464 3.92 105 20.36 147.40 76.00
530019 Jubilant Lif A1 1.00 447.20 440.00 455.00 433.20 447.25 0.01 10186 44.86 687 12.79 898.00 409.05
516078 Jumbo Bag Z 10.00 9.35 9.80 9.80 9.80 9.80 4.81 10 0.00 1 9.25 19.11 8.36
531337 Jump Network X 5.00 56.15 55.30 58.60 55.30 56.95 1.42 39532 22.25 83 -1898.33 62.00 20.70
534623 Jupiter Info X 10.00 58.95 60.30 60.30 56.25 57.20 -2.97 4616 2.64 35 -381.33 64.80 49.00
535648 Just Dial A1 10.00 671.80 671.05 682.45 667.70 678.15 0.95 121800 825.43 2322 19.50 824.85 408.00
519248 JVL Agro Ind Z 1.00 1.03 0.98 1.03 0.98 1.03 0.00 8700 0.09 2 1.10 8.95 0.90
532926 Jyothy Labs A1 1.00 153.30 153.00 154.50 152.95 153.95 0.42 805 1.24 49 31.61 225.00 143.10
514448 Jyoti Resins X 10.00 151.00 158.55 158.55 158.55 158.55 5.00 870 1.38 6 13.81 179.75 56.00