ETIG Stories
Equity
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 21/11/2024
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 96.00 96.00 96.00 91.50 94.45 -1.61 250483 233.81 2601 5.13 152.44 88.20
543860 J.A.Finance XT 10.00 32.96 34.60 34.60 34.60 34.60 4.98 428 0.15 13 35.67 52.98 24.21
532940 J.Kumar Infr A1 5.00 683.35 697.05 697.05 670.15 673.80 -1.40 4221 28.55 376 14.10 935.50 411.15
538539 J.Taparia P X 10.00 24.78 24.81 25.00 23.02 23.95 -3.35 48516 11.66 459 -9.50 64.48 23.00
538422 Jackson Inv. XT 1.00 0.84 0.80 0.80 0.80 0.80 -4.76 685004 5.48 1928 -- 1.13 0.49
530711 Jagan Lamps X 10.00 86.67 86.10 88.00 86.10 86.27 -0.46 677 0.59 51 22.41 152.99 73.52
507155 Jagatjit Ind X 10.00 221.05 228.65 228.95 217.00 219.90 -0.52 10727 23.83 285 -105.72 309.50 144.00
532825 Jagjanani Tx X 10.00 10.90 11.29 11.29 10.83 11.00 0.92 13795 1.52 95 -275.00 21.76 9.58
532705 Jagran Praka B 2.00 83.32 84.97 84.97 82.01 82.82 -0.60 20410 16.89 381 9.97 129.44 82.01
530601 Jagson Fin. XT 10.00 81.69 83.32 83.32 83.32 83.32 2.00 2551 2.13 7 72.45 83.32 4.36
507789 Jagsonpal Ph B 5.00 578.10 575.10 603.50 565.00 591.65 2.34 11186 66.15 1005 64.45 634.95 270.05
532976 Jai Balaji I B 10.00 922.90 922.00 934.00 894.80 929.55 0.72 7424 67.74 788 18.44 1307.00 571.65
512237 Jai Corp A1 1.00 296.95 296.95 297.70 288.15 290.70 -2.10 33963 99.25 1122 78.36 438.00 250.00
523467 Jai Mata Gla XT 1.00 3.05 3.03 3.03 2.90 2.90 -4.92 142853 4.16 449 290.00 3.93 1.44
514312 Jaihind Synt XT 10.00 49.74 52.09 52.22 47.26 52.22 4.99 12939 6.65 61 1044.40 52.22 23.27
570004 Jain Irr.DVR B 2.00 32.02 32.33 32.33 30.30 30.62 -4.37 2809 0.87 111 -- 45.90 27.52
500219 Jain Irrig. A1 2.00 65.60 64.75 65.90 63.55 63.74 -2.84 194827 125.33 1300 910.57 84.10 43.75
526865 Jainco Proj. X 10.00 5.37 5.37 5.60 5.37 5.44 1.30 4200 0.23 22 -272.00 7.87 3.97
505212 Jainex Aamco X 10.00 185.50 179.90 193.15 176.50 184.95 -0.30 245 0.44 13 29.83 270.00 130.40
505840 Jaipan Inds. X 10.00 32.27 33.72 33.88 31.10 32.99 2.23 5753 1.92 35 -1.90 57.56 30.13
532627 Jaiprakash P A1 10.00 16.68 16.63 16.75 16.10 16.32 -2.16 7542281 1239.40 13376 8.63 23.99 12.23
538564 James Warren X 10.00 418.65 430.00 430.00 399.00 405.00 -3.26 8771 35.80 248 4.76 479.80 209.10
520051 Jamna Auto A1 1.00 100.15 101.20 101.20 96.70 97.20 -2.95 94641 92.49 1239 19.80 149.55 96.70
502901 Jamshri Real XT 10.00 150.65 147.65 147.65 147.65 147.65 -1.99 924 1.36 96 -92.86 295.65 36.66
544118 Jana SFB B 10.00 415.25 418.95 418.95 404.95 412.95 -0.55 2237 9.20 277 5.97 760.85 365.00
542924 Janus Corp. MT 10.00 10.64 10.59 10.59 10.43 10.43 -1.97 108500 11.48 8 28.97 14.78 4.11
544112 Jasch Gauge. X 10.00 582.60 579.85 589.00 570.15 572.50 -1.73 1947 11.30 675 16.41 909.50 398.05
500220 Jasch Indust X 10.00 178.75 178.50 183.60 176.05 180.05 0.73 3310 5.91 54 5.44 377.00 154.00
514318 Jattashankar P 10.00 118.26 120.62 120.62 120.62 120.62 2.00 100 0.12 1 17.58 120.62 19.39
526001 Jaus Polymer X 10.00 8.90 9.08 9.29 9.00 9.24 3.82 2020 0.18 27 -10.15 10.00 4.51
520066 Jay Bh.Marut B 2.00 91.02 91.98 91.98 88.74 90.68 -0.37 11836 10.70 303 37.16 143.80 85.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544160 Jay Kailash M 10.00 64.68 65.85 65.85 65.85 65.85 1.81 1600 1.05 1 36.99 98.30 49.86
513252 Jay Ushin X 10.00 727.00 699.00 724.95 699.00 724.95 -0.28 295 2.08 21 36.87 877.00 650.00
524330 Jayant Agro B 5.00 279.85 275.70 277.40 268.30 275.35 -1.61 2897 7.89 102 14.84 355.00 199.05
543544 Jayant Infra M 10.00 144.05 152.80 152.80 133.80 136.80 -5.03 27750 38.42 35 95.00 344.00 103.55
522285 Jayaswal Nec B 10.00 38.54 39.00 39.74 38.10 39.59 2.72 8106 3.14 149 152.27 65.45 36.90
539005 Jayatma Entp X 10.00 22.01 20.92 20.92 20.92 20.92 -4.95 5 0.00 1 9.82 24.11 16.05
531323 Jayatma Inds X 10.00 16.14 16.94 16.94 15.36 16.75 3.78 502 0.08 21 -33.50 19.05 9.72
501311 Jaybh.Credit X 10.00 10.79 10.79 10.79 10.79 10.79 0.00 60 0.01 2 -5.40 14.95 4.98
500306 Jaykay Ent. X 1.00 121.00 121.00 123.40 115.10 121.10 0.08 100876 119.89 535 133.08 166.20 43.66
506520 Jayshree Che X 10.00 8.97 8.97 9.25 8.26 8.89 -0.89 23532 2.07 90 -296.33 13.75 7.80
509715 Jayshree Tea B 5.00 128.40 128.05 131.15 127.00 129.55 0.90 25013 32.53 684 56.57 166.00 86.00
524592 Jaysynth Org XT 1.00 20.11 20.51 20.51 20.51 20.51 1.99 73449 15.06 109 1.97 21.65 6.40
506943 JB Chemicals A1 1.00 1665.90 1667.10 1720.00 1655.10 1715.00 2.95 2604 44.17 461 43.58 2029.00 1376.95
532605 JBM Auto A1 2.00 1441.00 1423.95 1423.95 1387.95 1397.95 -2.99 14021 195.97 1244 88.25 2417.30 1230.00
538837 Jeevan Sci.T X 10.00 52.00 52.99 52.99 50.31 50.82 -2.27 2480 1.27 38 635.25 70.00 42.16
524731 Jenburkt Ph. X 10.00 1198.10 1184.00 1184.00 1063.00 1129.10 -5.76 6019 66.87 509 16.43 1375.00 643.20
543420 Jet Freight T 5.00 14.24 14.11 14.45 13.63 14.26 0.14 9185 1.29 42 7.79 24.92 11.14
538794 Jet Solar MT 10.00 24.88 23.64 23.64 23.64 23.64 -4.98 4000 0.95 1 36.37 31.00 7.76
517063 Jetking Info X 10.00 63.65 57.26 64.99 57.26 64.12 0.74 2833 1.77 69 12.72 85.36 46.10
544138 JG Chem. B 10.00 412.10 413.95 459.00 406.05 436.10 5.82 59958 259.99 3006 31.44 464.00 171.00
540850 Jhandewala.F MT 10.00 78.53 74.61 75.00 74.61 74.65 -4.94 45000 33.61 18 32.18 191.00 10.60
531550 Jhaveri Cred XT 10.00 301.85 316.50 316.90 302.00 314.10 4.06 11925 37.15 228 75.50 527.30 240.00
532771 JHS Svend.Lb B 10.00 21.89 22.50 22.50 21.04 21.38 -2.33 34349 7.35 265 -14.35 39.45 15.53
544197 JHS Svend.Re T 10.00 43.69 41.51 41.51 41.51 41.51 -4.99 3 0.00 1 47.17 58.80 36.65
530405 Jindal Cap. XT 10.00 45.41 47.45 47.45 43.20 45.94 1.17 5968 2.64 104 26.87 82.88 30.66
511034 Jindal Drill B 5.00 755.40 755.00 757.90 725.45 732.35 -3.05 7228 53.06 745 22.28 913.50 497.25
507981 Jindal Hotel X 10.00 97.20 99.64 99.64 95.00 96.50 -0.72 1495 1.44 49 34.84 142.00 48.50
539947 Jindal Lease XT 10.00 48.00 50.16 50.16 48.00 49.95 4.06 460 0.23 18 -124.88 65.77 29.35
532624 Jindal Photo B 10.00 863.05 863.05 950.00 825.90 866.50 0.40 6408 58.15 1054 2.48 977.50 525.00
536773 Jindal Pol.I B 10.00 963.55 960.00 1134.90 950.55 1026.30 6.51 60573 639.20 7408 2.73 1134.90 597.85
500227 Jindal Poly B 10.00 806.10 804.00 819.70 779.00 788.60 -2.17 14144 112.07 971 14.01 983.75 450.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500378 Jindal Saw A1 1.00 300.25 301.95 304.00 295.05 300.05 -0.07 20577 61.49 670 9.71 383.85 189.40
532508 Jindal Stain A1 2.00 686.45 681.05 681.05 653.20 655.50 -4.51 32944 219.01 2033 22.01 848.00 492.05
532286 Jindal Steel A1 1.00 865.55 866.05 879.90 859.00 871.30 0.66 31901 277.42 1838 17.55 1097.10 646.95
531543 Jindal World A1 1.00 334.35 345.55 355.00 312.00 315.00 -5.79 71898 234.22 1759 74.64 439.80 268.00
543940 Jio Finl.Ser A1 10.00 319.25 317.40 318.65 313.05 314.10 -1.61 408488 1286.47 7191 124.15 394.70 218.50
540311 JITF Infra B 2.00 755.65 749.15 770.80 704.00 753.25 -0.32 9514 70.12 1022 14.22 1210.00 438.90
523062 JJ Finance XT 10.00 46.10 45.18 45.18 45.18 45.18 -2.00 226 0.10 8 17.44 50.00 15.81
536493 JK Agri Gene X 10.00 448.85 460.00 471.25 460.00 471.25 4.99 4932 23.16 160 -10.94 649.00 360.00
532644 JK Cements A1 10.00 3956.30 4017.95 4019.50 3900.70 4001.50 1.14 1198 47.64 435 37.95 4895.95 3477.05
500380 JK Laksh.Cem A1 5.00 748.95 772.95 772.95 731.00 753.20 0.57 9915 73.95 655 24.83 998.40 686.70
532162 JK Paper A1 10.00 410.15 406.05 409.25 398.80 399.90 -2.50 31955 128.56 1494 8.70 639.15 319.20
530007 JK Tyre & In A1 2.00 380.15 383.95 383.95 360.00 361.80 -4.83 174708 639.85 5248 12.80 554.35 332.20
523405 JM Financial A1 1.00 132.35 132.90 132.90 129.40 131.85 -0.38 428401 562.23 2344 27.88 168.85 69.00
511092 JMD Ventures X 10.00 13.91 13.65 14.18 13.65 14.17 1.87 150199 21.08 132 -12.65 45.45 9.98
523712 JMG Corp. P 2.50 8.32 8.48 8.48 8.48 8.48 1.92 1492600 126.57 85 -141.33 8.48 1.91
538834 JMJ Fintech XT 10.00 28.00 27.50 28.99 27.50 27.52 -1.71 4735 1.32 39 7.07 39.97 18.01
544167 JNK India B 2.00 608.85 609.65 624.40 590.20 598.70 -1.67 1958 11.89 376 54.88 895.40 550.00
500147 John Cocker. B 10.00 4931.60 4955.60 4989.65 4872.05 4887.50 -0.89 1926 94.51 342 376.54 6443.00 2910.00
523398 Johnson Cont B 10.00 1880.35 1914.95 1914.95 1828.15 1837.00 -2.31 1997 36.82 352 179.75 2620.95 950.00
532154 Johnson Phar X 1.00 1.19 1.21 1.21 1.15 1.17 -1.68 2020460 23.78 3387 -- 1.44 0.54
531861 Joindre Capi X 10.00 59.25 60.95 60.95 58.00 58.10 -1.94 3694 2.18 51 21.76 71.40 38.67
542446 Jonjua Overs M 10.00 12.37 12.37 12.37 11.65 11.96 -3.31 61230 7.38 15 299.00 15.00 9.40
505750 Josts Engg. X 1.00 523.95 537.00 544.00 530.00 535.30 2.17 24462 131.00 537 34.31 680.00 285.65
504080 JSL Ltd. XT 10.00 2102.10 2060.10 2060.10 2060.10 2060.10 -2.00 2 0.04 2 34.39 2798.00 760.00
533148 JSW Energy A1 10.00 709.80 701.05 709.00 683.05 698.40 -1.61 61785 428.71 2186 62.36 804.95 397.70
532642 JSW Holdings A1 10.00 17446.65 16580.10 16950.00 16574.35 16574.35 -5.00 1803 299.14 249 76.59 20286.70 4902.50
543994 JSW Infra B 2.00 299.15 299.20 300.75 295.55 298.25 -0.30 54700 163.20 965 83.54 361.00 202.00
500228 JSW Steel A1 1.00 947.70 946.00 950.80 936.40 943.90 -0.40 30151 284.38 3356 46.18 1063.35 762.00
520057 JTEKT India B 1.00 159.85 160.00 160.00 155.40 156.75 -1.94 2971 4.65 208 47.79 225.25 131.60
534600 JTL Inds. A1 1.00 94.20 94.95 95.40 91.55 95.00 0.85 22487 21.19 839 31.05 138.30 83.55
533155 Jubilant FdW A1 2.00 612.80 608.25 617.25 607.65 610.25 -0.42 16755 102.52 2786 102.39 715.15 420.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543271 Jubilant Ing A1 1.00 662.30 660.00 673.50 653.00 669.15 1.03 8869 59.01 595 60.72 836.95 410.40
530019 Jubilant Ph A1 1.00 1131.10 1110.10 1155.00 1110.10 1130.85 -0.02 12888 145.99 1340 30.37 1309.00 408.60
536073 Julien Agro X 10.00 30.96 30.96 32.80 28.75 28.96 -6.46 242052 74.19 1045 1448.00 34.63 22.20
516078 Jumbo Bag X 10.00 53.45 53.45 54.79 50.01 50.62 -5.29 4362 2.21 98 31.44 62.98 27.01
544129 Juniper Hot. B 10.00 320.65 317.05 318.00 310.00 312.55 -2.53 5309 16.65 493 -4465.00 538.00 307.30
534623 Jupiter Info X 10.00 47.69 46.11 47.49 44.11 44.87 -5.91 31861 14.37 314 5.68 57.98 25.62
543980 Jupiter Life B 10.00 1491.95 1514.95 1583.75 1483.70 1541.15 3.30 4539 69.92 984 138.59 1648.60 1002.00
533272 Jupiter Wag. A1 10.00 440.90 440.00 442.30 426.05 427.10 -3.13 86776 374.00 3915 49.21 748.05 301.00
535648 Just Dial A1 10.00 1075.75 1089.90 1089.90 1044.65 1050.60 -2.34 12803 135.33 1178 24.62 1394.95 709.10
531537 Jyothi Infra XT 10.00 64.03 64.03 64.03 64.03 64.03 0.00 1 0.00 1 -4.37 64.03 8.76
532926 Jyothy Labs A1 1.00 404.75 407.00 408.75 394.55 405.45 0.17 31154 125.10 1843 39.63 595.00 366.70
504076 Jyoti X 10.00 108.35 108.55 111.00 103.80 106.45 -1.75 152105 162.03 662 21.46 165.00 44.00
544081 Jyoti CNC B 2.00 1170.70 1172.00 1229.95 1157.55 1214.80 3.77 53016 638.56 5493 1840.61 1450.00 370.05
514448 Jyoti Resins B 10.00 1368.50 1368.00 1380.00 1360.00 1368.00 -0.04 10288 140.60 2188 23.36 1641.95 1181.05
513250 Jyoti Struct B 2.00 30.70 30.64 30.64 29.17 29.17 -4.98 1554455 455.73 1714 94.10 41.36 15.25