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 17/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 107.20 107.30 110.00 107.30 108.25 0.98 220226 240.29 1570 5.70 117.20 82.01
543860 J.A.Finance X 10.00 70.78 68.00 74.00 67.25 70.00 -1.10 1830 1.25 15 -636.36 178.55 31.95
532940 J.Kumar Infr A1 5.00 614.10 618.40 622.35 611.55 614.20 0.02 4235 26.13 369 11.38 827.95 566.15
538422 Jackson Inv. X 1.00 0.51 0.51 0.57 0.51 0.53 3.92 425918 2.27 369 -17.67 0.88 0.43
530711 Jagan Lamps X 10.00 75.08 76.44 76.69 70.50 73.21 -2.49 3759 2.71 47 20.22 101.90 60.65
507155 Jagatjit Ind X 10.00 183.70 186.65 186.65 176.10 178.10 -3.05 20737 37.00 353 -28.68 261.70 149.10
532825 Jagjanani Tx X 10.00 6.28 6.27 6.27 6.16 6.18 -1.59 858 0.05 22 -51.50 15.30 5.21
532705 Jagran Praka B 2.00 69.89 70.40 70.40 69.75 69.91 0.03 6735 4.71 170 8.82 90.45 63.00
530601 Jagson Fin. XT 10.00 67.95 71.00 71.00 65.50 69.95 2.94 4083 2.77 26 -43.18 131.26 40.35
507789 Jagsonpal Ph B 2.00 210.55 210.55 211.00 208.85 210.10 -0.21 3102 6.52 57 22.62 328.02 194.00
532976 Jai Balaji I A1 2.00 85.99 85.06 85.40 80.22 84.13 -2.16 191494 159.52 1956 26.21 209.51 80.22
512237 Jai Corp B 1.00 149.55 150.30 151.00 147.35 147.85 -1.14 34222 50.91 459 15.83 401.00 81.27
523467 Jai Mata Gla X 1.00 1.86 1.84 1.89 1.78 1.86 0.00 101459 1.86 137 -31.00 3.80 1.37
570004 Jain Irr.DVR B 2.00 29.09 28.76 29.96 28.76 29.46 1.27 680 0.20 33 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 47.60 47.10 48.74 47.10 48.19 1.24 67115 32.41 559 58.06 83.35 45.16
544537 Jain Resourc B 2.00 439.65 446.35 457.70 439.75 448.90 2.10 191280 858.39 3241 69.38 457.70 247.80
526865 Jainco Proj. XT 10.00 7.51 7.51 7.51 7.50 7.50 -0.13 1418 0.11 14 150.00 13.45 4.17
505212 Jainex Aamco X 10.00 206.95 217.25 217.25 215.00 216.70 4.71 27203 59.04 374 43.96 286.00 145.65
505840 Jaipan Inds. X 10.00 28.72 32.85 32.85 28.55 29.23 1.78 9708 2.94 125 5.43 41.80 26.20
532532 Jaiprak.Asso T 2.00 3.12 3.12 3.24 2.98 3.10 -0.64 1331030 40.91 652 -0.51 7.70 2.65
532627 Jaiprakash P A1 10.00 17.76 17.79 18.20 17.79 17.85 0.51 3459290 622.21 4180 16.53 27.62 12.35
538564 James Warren X 10.00 318.05 315.00 324.95 315.00 315.10 -0.93 1732 5.49 63 3.70 479.80 255.00
520051 Jamna Auto B 1.00 109.15 109.10 111.80 108.34 110.26 1.02 155249 171.37 1819 24.50 114.20 68.52
502901 Jamshri Real X 10.00 100.15 104.80 104.80 98.00 99.65 -0.50 1991 1.99 38 -83.04 175.10 72.35
544118 Jana SFB B 10.00 465.90 467.10 469.75 454.25 463.30 -0.56 3140 14.55 264 11.86 552.90 364.00
544534 Jaro Institu B 10.00 626.95 628.90 737.55 626.65 709.55 13.17 329690 2339.76 11729 30.43 890.00 595.20
544112 Jasch Gauge. X 10.00 582.80 588.60 609.00 580.05 603.40 3.53 3054 18.25 108 16.97 668.00 500.00
500220 Jasch Indust X 10.00 168.35 170.00 172.95 168.50 168.70 0.21 510 0.87 11 5.09 228.40 135.00
544402 Jash Engg B 2.00 491.10 478.00 492.35 478.00 480.90 -2.08 2265 10.91 114 293.23 647.45 441.45
514318 Jattashankar XT 10.00 310.00 310.90 315.00 302.00 315.00 1.61 122 0.37 18 -238.64 322.95 111.10
526001 Jaus Polymer X 10.00 7.99 8.38 8.38 8.38 8.38 4.88 5214 0.44 8 -10.22 10.02 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544514 Jay Ambe Sup MT 10.00 103.00 108.15 108.15 108.10 108.10 4.95 11200 12.11 7 34.87 188.00 78.81
520066 Jay Bh.Marut B 2.00 91.92 95.61 99.49 91.40 92.35 0.47 97538 92.88 2218 15.09 112.50 55.32
544160 Jay Kailash M 10.00 41.10 44.00 44.00 40.03 42.90 4.38 12800 5.48 8 24.10 85.50 36.35
513252 Jay Ushin XT 10.00 1246.75 1184.45 1184.45 1184.45 1184.45 -5.00 414 4.90 46 60.25 1601.75 530.05
524330 Jayant Agro B 5.00 219.15 219.00 224.75 217.25 219.55 0.18 946 2.07 45 12.80 322.00 206.35
543544 Jayant Infra M 10.00 77.01 77.01 80.86 77.01 79.94 3.80 33750 27.01 28 57.93 164.85 60.35
522285 Jayaswal Nec B 10.00 74.50 74.60 77.34 74.36 76.71 2.97 355489 270.76 1534 19.77 81.23 26.06
501311 Jaybh.Credit XT 10.00 25.55 24.28 24.28 24.28 24.28 -4.97 43 0.01 7 -11.24 33.07 9.49
512233 Jaybharat Te Z 2.00 25.92 26.17 26.17 26.17 26.17 0.96 1 0.00 1 -25.16 29.40 24.80
500306 Jaykay Ent. B 1.00 210.75 212.80 222.00 212.75 214.00 1.54 123622 267.06 1468 92.64 244.00 108.00
506520 Jayshree Che X 10.00 6.53 6.53 6.59 6.30 6.47 -0.92 13393 0.86 70 -215.67 12.00 6.07
509715 Jayshree Tea B 5.00 94.37 95.50 99.41 95.50 97.43 3.24 9099 8.91 285 2.43 150.85 83.50
524592 Jaysynth Org X 1.00 17.64 18.00 18.00 17.01 17.22 -2.38 27989 4.84 155 15.24 29.20 14.05
506943 JB Chemicals A1 1.00 1824.40 1825.20 1832.05 1811.25 1822.25 -0.12 2745 49.96 338 39.73 1950.30 1303.00
532605 JBM Auto A1 1.00 633.25 635.45 644.90 635.30 641.55 1.31 8435 53.93 463 72.90 898.90 489.30
544524 JD Cables M 10.00 175.90 169.90 184.30 166.55 180.95 2.87 403200 708.34 359 18.43 184.30 130.00
544476 Jeena Sikho B 2.00 709.70 706.85 733.90 703.55 727.05 2.44 26220 189.44 1752 58.68 850.00 516.50
538837 Jeevan Sci.T XT 10.00 62.90 61.02 62.95 61.02 62.59 -0.49 12329 7.57 38 -22.60 66.90 32.85
524731 Jenburkt Ph. X 10.00 1229.25 1240.00 1260.00 1212.00 1235.25 0.49 480 5.93 88 16.51 1410.00 936.70
543420 Jet Freight B 5.00 14.40 14.10 14.50 14.10 14.37 -0.21 10347 1.47 111 14.09 20.20 10.45
517063 Jetking Info X 10.00 166.00 158.05 164.85 157.70 158.30 -4.64 18397 29.16 304 19.69 400.25 57.26
543286 Jetmall Spic MT 10.00 39.93 41.92 41.92 41.92 41.92 4.98 12000 5.03 2 167.68 41.92 7.00
544138 JG Chem. B 10.00 411.25 404.80 411.85 399.05 402.15 -2.21 9772 39.66 649 28.99 558.40 290.25
540850 Jhandewala.F M 10.00 49.00 50.00 50.00 39.20 39.33 -19.73 130000 55.38 85 21.97 88.23 39.20
531550 Jhaveri Cred X 10.00 198.65 198.65 200.00 179.00 182.20 -8.28 8138 14.89 227 66.01 320.35 145.90
532771 JHS Svend.Lb B 10.00 12.23 12.10 12.80 11.61 11.85 -3.11 2804 0.33 55 -12.74 25.06 9.90
544197 JHS Svend.Re B 10.00 30.00 28.76 32.20 28.76 31.75 5.83 284 0.09 6 -244.23 48.17 27.96
540651 Jigar Cables M 10.00 64.95 60.00 60.00 58.00 58.66 -9.68 8000 4.72 4 -- 86.10 49.65
530405 Jindal Cap. X 10.00 37.72 38.68 38.68 36.70 38.00 0.74 2436 0.91 37 34.55 56.75 34.65
511034 Jindal Drill B 5.00 571.25 575.25 588.35 571.50 581.05 1.72 6869 39.81 340 5.01 990.50 532.30
507981 Jindal Hotel X 10.00 80.03 81.50 81.50 77.85 79.86 -0.21 98 0.08 19 22.75 110.00 77.26
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539947 Jindal Lease X 10.00 51.92 52.00 54.51 52.00 53.00 2.08 5278 2.85 26 -6.73 59.97 31.55
532624 Jindal Photo B 10.00 1341.65 1308.10 1366.85 1308.10 1360.05 1.37 54 0.73 15 9.08 1599.90 532.30
536773 Jindal Pol.I B 10.00 958.35 955.15 965.95 947.60 961.40 0.32 541 5.19 80 4.58 1134.90 540.15
500227 Jindal Poly B 10.00 554.80 547.40 553.90 547.35 548.70 -1.10 692 3.82 67 -112.21 1145.50 506.00
500378 Jindal Saw A1 1.00 169.15 169.45 170.50 167.95 168.90 -0.15 126115 212.90 2086 7.86 342.65 162.15
532508 Jindal Stain A1 2.00 738.00 738.95 751.85 729.65 748.40 1.41 13816 102.57 676 22.30 825.25 497.00
532286 Jindal Steel A1 1.00 1077.05 1079.70 1082.70 1071.50 1080.10 0.28 20028 215.85 1559 40.17 1098.30 723.95
531543 Jindal World B 1.00 34.27 34.37 34.70 33.37 33.89 -1.11 51229 17.46 292 48.41 94.20 33.37
544547 Jinkushal In B 10.00 118.05 118.30 123.50 115.40 119.30 1.06 140185 169.83 1204 25.06 128.00 105.70
543940 Jio Finl.Ser A1 10.00 314.80 314.80 316.65 311.40 312.00 -0.89 371837 1165.67 4985 121.40 347.30 198.60
540311 JITF Infra T 2.00 301.70 293.50 302.80 286.70 293.40 -2.75 6207 18.05 117 -11.32 825.70 251.85
523062 JJ Finance X 10.00 38.00 37.24 41.00 37.24 39.86 4.89 205 0.08 12 -284.71 72.35 30.15
536493 JK Agri Gene X 10.00 415.10 415.15 415.55 415.00 415.00 -0.02 319 1.32 19 20.44 577.00 312.00
532644 JK Cements A1 10.00 5555.15 5555.15 5626.70 5515.00 5602.30 0.85 1430 79.64 422 41.83 7565.00 3893.80
500380 JK Laksh.Cem A1 5.00 820.30 820.30 840.00 820.30 835.40 1.84 2979 24.75 466 22.25 1020.85 661.00
532162 JK Paper A1 10.00 380.65 377.75 380.55 374.65 378.40 -0.59 21038 79.41 706 22.18 490.00 276.00
530007 JK Tyre & In A1 2.00 459.65 460.90 472.85 460.90 461.70 0.45 42456 197.72 1473 23.63 475.90 231.65
523405 JM Financial A1 1.00 150.70 150.75 151.70 147.50 149.60 -0.73 269164 401.68 2480 12.52 199.75 78.00
511092 JMD Ventures X 10.00 5.39 5.49 5.49 5.29 5.29 -1.86 24936 1.34 71 -4.72 17.48 5.29
523712 JMG Corp. P 2.50 5.01 4.77 4.77 4.77 4.77 -4.79 100 0.00 1 -34.07 8.65 4.55
538834 JMJ Fintech X 10.00 16.60 16.99 18.74 16.98 17.68 6.51 78523 13.89 237 3.91 21.24 11.02
544167 JNK India B 2.00 284.70 304.30 304.30 288.20 289.90 1.83 21985 64.26 795 53.69 705.00 265.00
500147 John Cocker. B 10.00 5352.20 5352.20 5488.95 5325.00 5362.85 0.20 3949 213.69 468 314.72 6660.00 2383.00
523398 Johnson Cont B 10.00 1752.05 1750.00 1762.50 1748.25 1751.30 -0.04 1469 25.73 70 169.86 2020.00 1604.30
532154 Johnson Phar X 1.00 0.63 0.64 0.64 0.62 0.62 -1.59 644146 4.06 798 -62.00 1.37 0.60
531861 Joindre Capi X 10.00 53.35 53.45 54.00 52.50 52.79 -1.05 2014 1.07 41 12.03 66.00 37.15
542446 Jonjua Overs M 10.00 8.17 8.31 8.31 8.30 8.30 1.59 8572 0.71 2 830.00 12.38 7.51
505750 Josts Engg. X 1.00 327.45 325.00 332.60 320.00 321.95 -1.68 12695 41.52 211 38.51 661.88 299.80
530985 JPT Secur. XT 10.00 21.38 22.44 22.44 22.44 22.44 4.96 523 0.12 7 -27.04 22.44 10.27
504080 JSL Ltd. X 10.00 1125.00 1135.00 1141.00 1130.60 1133.35 0.74 10 0.11 5 61.39 2144.95 1053.60
544480 JSW Cement B 10.00 126.40 125.45 129.00 124.70 127.85 1.15 149274 188.89 2517 -152.20 162.20 122.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533148 JSW Energy A1 10.00 528.95 526.60 535.50 525.20 527.65 -0.25 68157 361.58 1945 45.57 746.00 419.10
532642 JSW Holdings A1 10.00 17228.75 17228.75 18000.00 17228.75 17934.20 4.09 876 156.14 401 159.78 27760.50 13350.00
543994 JSW Infra A1 2.00 281.35 281.60 285.55 277.50 281.25 -0.04 208985 585.98 5041 78.78 348.95 218.10
500228 JSW Steel A1 1.00 1167.15 1171.70 1177.00 1165.50 1175.30 0.70 11470 134.37 718 47.68 1223.75 879.60
520057 JTEKT India B 1.00 160.85 159.50 159.50 157.55 158.00 -1.77 6209 9.82 90 52.49 189.00 104.58
534600 JTL Inds. B 1.00 61.02 62.90 64.80 60.17 63.94 4.79 74481 46.61 662 30.74 112.07 57.27
544355 Jubilant Agr T 10.00 2469.50 2485.00 2485.00 2412.10 2479.40 0.40 14 0.35 6 30.35 3032.00 1026.55
533155 Jubilant FdW A1 2.00 615.30 615.35 619.20 601.10 603.25 -1.96 380746 2337.44 2800 107.92 796.75 565.15
543271 Jubilant Ing A1 1.00 682.70 685.95 721.15 685.05 718.25 5.21 29758 211.95 2058 39.73 884.95 556.54
530019 Jubilant Ph A1 1.00 1128.95 1151.55 1161.00 1133.10 1158.75 2.64 4515 51.96 466 38.64 1263.90 823.70
536073 Julien Agro X 5.00 3.05 3.00 3.08 2.81 2.91 -4.59 518794 15.38 751 13.23 8.22 2.57
516078 Jumbo Bag X 10.00 85.92 88.00 88.00 80.98 81.31 -5.37 28432 23.39 251 9.01 105.00 42.00
544304 Jungle Camps M 10.00 58.31 56.62 56.62 54.31 55.00 -5.68 36800 20.37 23 23.71 143.50 43.01
544129 Juniper Hot. B 10.00 247.35 242.05 252.65 242.05 248.35 0.40 13914 34.61 338 -3547.86 398.15 224.50
534623 Jupiter Info X 10.00 40.97 40.96 40.98 40.25 40.50 -1.15 7255 2.94 34 -22.75 74.30 29.00
543980 Jupiter Life A1 10.00 1463.20 1467.05 1469.35 1444.00 1453.95 -0.63 1035 15.06 121 130.75 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 304.20 303.65 316.75 303.65 308.35 1.36 160493 500.05 3283 46.79 588.00 270.20
535648 Just Dial A1 10.00 734.85 747.80 779.00 734.85 771.00 4.92 12000 91.51 723 18.06 1157.25 700.00
544542 Justo Realfi M 10.00 119.25 122.00 123.00 122.00 122.85 3.02 8000 9.83 6 15.26 136.80 112.00
532926 Jyothy Labs A1 1.00 310.75 311.15 319.05 311.15 312.30 0.50 21540 67.82 826 30.95 433.45 267.90
504076 Jyoti X 10.00 95.48 101.80 101.80 95.48 96.55 1.12 152615 149.95 1015 9.07 133.00 67.73
544081 Jyoti CNC A1 2.00 955.55 959.35 1004.50 959.35 971.60 1.68 109903 1086.15 5328 1472.12 1501.65 750.20
514448 Jyoti Resins B 10.00 1203.75 1215.00 1231.00 1214.00 1216.60 1.07 7263 88.55 534 19.90 1570.00 1010.60
513250 Jyoti Struct B 2.00 11.66 12.05 13.45 11.78 13.06 12.01 2118016 269.51 2934 35.30 32.02 10.65
539246 Jyotirgamya XT 10.00 134.60 134.60 134.60 134.60 134.60 0.00 500 0.67 1 -3365.00 134.60 71.25