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 |
56.30 |
55.55 |
56.60 |
50.85 |
52.35 |
-7.02 |
1385834 |
739.29 |
5897 |
6.09 |
62.75 |
23.80 |
|
532940 |
J.Kumar Infr |
B |
5.00 |
269.50 |
265.50 |
270.20 |
252.55 |
268.05 |
-0.54 |
21356 |
56.02 |
1381 |
7.74 |
351.95 |
152.30 |
|
538539 |
J.Taparia P |
X |
10.00 |
5.40 |
5.55 |
5.66 |
5.13 |
5.66 |
4.81 |
9474 |
0.53 |
29 |
12.30 |
8.40 |
2.65 |
|
530711 |
Jagan Lamps |
X |
10.00 |
49.00 |
49.60 |
49.60 |
47.10 |
47.20 |
-3.67 |
1861 |
0.89 |
40 |
14.52 |
81.35 |
43.00 |
|
507155 |
Jagatjit Ind |
XT |
10.00 |
105.50 |
105.40 |
105.40 |
100.25 |
102.75 |
-2.61 |
10305 |
10.52 |
74 |
446.74 |
123.70 |
53.10 |
|
532825 |
Jagjanani Tx |
X |
10.00 |
3.12 |
3.27 |
3.27 |
3.27 |
3.27 |
4.81 |
8204 |
0.27 |
11 |
327.00 |
5.20 |
1.40 |
|
532705 |
Jagran Praka |
B |
2.00 |
76.10 |
76.20 |
76.35 |
72.50 |
73.70 |
-3.15 |
53022 |
39.38 |
856 |
7.58 |
84.00 |
47.50 |
|
507789 |
Jagsonpal Ph |
B |
5.00 |
356.35 |
355.35 |
357.35 |
345.00 |
350.35 |
-1.68 |
1073 |
3.75 |
80 |
48.93 |
420.20 |
156.75 |
|
532976 |
Jai Balaji I |
B |
10.00 |
55.05 |
54.00 |
55.20 |
49.35 |
50.45 |
-8.36 |
71291 |
37.17 |
979 |
11.93 |
64.20 |
35.30 |
|
512237 |
Jai Corp |
A1 |
1.00 |
137.65 |
137.40 |
138.85 |
131.40 |
133.75 |
-2.83 |
91454 |
122.72 |
2118 |
52.45 |
218.00 |
95.80 |
|
523467 |
Jai Mata Gla |
XT |
1.00 |
2.50 |
2.62 |
2.62 |
2.57 |
2.62 |
4.80 |
3321420 |
86.99 |
2580 |
262.00 |
2.62 |
0.36 |
|
514312 |
Jaihind Synt |
XT |
10.00 |
35.35 |
36.60 |
36.60 |
33.60 |
35.35 |
0.00 |
7226 |
2.54 |
66 |
1767.50 |
37.20 |
9.74 |
|
570004 |
Jain Irr.DVR |
B |
2.00 |
18.40 |
18.30 |
18.90 |
17.55 |
18.00 |
-2.17 |
2741 |
0.50 |
155 |
-- |
26.85 |
16.80 |
|
500219 |
Jain Irrig. |
A1 |
2.00 |
31.95 |
32.00 |
32.00 |
29.70 |
29.80 |
-6.73 |
484649 |
146.77 |
1304 |
17.03 |
48.25 |
29.25 |
|
526865 |
Jainco Proj. |
X |
10.00 |
4.45 |
4.57 |
4.67 |
4.52 |
4.53 |
1.80 |
1524 |
0.07 |
12 |
453.00 |
15.91 |
3.90 |
|
505212 |
Jainex Aamco |
XT |
10.00 |
138.80 |
144.80 |
144.80 |
137.30 |
143.70 |
3.53 |
212 |
0.30 |
22 |
13.99 |
170.10 |
72.50 |
|
505840 |
Jaipan Inds. |
X |
10.00 |
33.35 |
34.90 |
34.90 |
31.70 |
31.90 |
-4.35 |
5781 |
1.90 |
33 |
33.58 |
48.85 |
11.51 |
|
532532 |
Jaiprak.Asso |
A1 |
2.00 |
9.37 |
9.36 |
9.68 |
8.65 |
8.90 |
-5.02 |
1286100 |
115.67 |
4762 |
-1.37 |
12.50 |
7.01 |
|
532627 |
Jaiprakash P |
A1 |
10.00 |
7.13 |
7.12 |
7.24 |
6.90 |
6.97 |
-2.24 |
8865416 |
624.76 |
9994 |
11.24 |
9.56 |
5.48 |
|
538564 |
James Warren |
X |
10.00 |
260.00 |
260.00 |
260.00 |
255.30 |
258.05 |
-0.75 |
234 |
0.60 |
14 |
3.61 |
320.00 |
190.00 |
|
520051 |
Jamna Auto |
A1 |
1.00 |
104.75 |
106.00 |
106.00 |
102.85 |
103.65 |
-1.05 |
19238 |
19.93 |
679 |
24.45 |
135.55 |
94.55 |
|
502901 |
Jamshri Real |
X |
1000.00 |
3814.65 |
4000.00 |
4000.00 |
3900.00 |
3900.00 |
2.24 |
16 |
0.63 |
5 |
-4.77 |
4782.70 |
3350.00 |
|
542924 |
Janus Corp. |
M |
10.00 |
4.49 |
4.40 |
4.40 |
4.27 |
4.27 |
-4.90 |
77000 |
3.31 |
18 |
11.86 |
9.74 |
2.56 |
|
500220 |
Jasch Indust |
X |
10.00 |
149.05 |
149.05 |
151.50 |
145.00 |
147.60 |
-0.97 |
18039 |
26.49 |
359 |
8.45 |
235.00 |
133.30 |
|
519319 |
Jatalia Glob |
Z |
10.00 |
3.06 |
3.15 |
3.21 |
2.91 |
2.91 |
-4.90 |
4509 |
0.13 |
32 |
-0.12 |
6.36 |
2.85 |
|
526001 |
Jaus Polymer |
X |
10.00 |
5.20 |
5.46 |
5.46 |
5.46 |
5.46 |
5.00 |
1516 |
0.08 |
5 |
-14.00 |
7.71 |
3.54 |
|
520066 |
Jay Bh.Marut |
B |
5.00 |
161.80 |
172.00 |
172.00 |
155.30 |
155.55 |
-3.86 |
1644 |
2.58 |
60 |
17.60 |
202.00 |
123.50 |
|
513252 |
Jay Ushin |
XT |
10.00 |
776.90 |
740.55 |
740.55 |
740.35 |
740.35 |
-4.70 |
98 |
0.73 |
7 |
37.66 |
835.00 |
404.00 |
|
524330 |
Jayant Agro |
B |
5.00 |
184.15 |
183.55 |
184.45 |
174.50 |
177.90 |
-3.39 |
1566 |
2.79 |
86 |
6.91 |
310.20 |
159.80 |
|
543544 |
Jayant Infra |
M |
10.00 |
442.00 |
449.95 |
449.95 |
419.90 |
419.90 |
-5.00 |
5000 |
21.27 |
20 |
97.20 |
675.00 |
76.00 |
|
522285 |
Jayaswal Nec |
B |
10.00 |
23.25 |
23.15 |
23.45 |
20.95 |
22.55 |
-3.01 |
202249 |
44.16 |
519 |
0.67 |
35.40 |
20.05 |
|
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 | |
|
539005 |
Jayatma Entp |
XT |
10.00 |
50.70 |
48.20 |
48.20 |
48.20 |
48.20 |
-4.93 |
110 |
0.05 |
2 |
48.20 |
83.90 |
36.15 |
|
500306 |
Jaykay Ent. |
X |
1.00 |
51.40 |
52.50 |
52.50 |
50.00 |
50.40 |
-1.95 |
11419 |
5.79 |
95 |
67.20 |
94.60 |
50.00 |
|
506910 |
Jays.Dyestuf |
X |
1.00 |
76.00 |
78.00 |
78.00 |
74.00 |
74.60 |
-1.84 |
6146 |
4.67 |
61 |
9.44 |
96.00 |
60.00 |
|
506520 |
Jayshree Che |
X |
10.00 |
6.99 |
7.00 |
7.09 |
6.11 |
6.70 |
-4.15 |
28214 |
1.89 |
86 |
-33.50 |
9.78 |
4.61 |
|
509715 |
Jayshree Tea |
B |
5.00 |
96.60 |
96.40 |
96.65 |
92.00 |
93.95 |
-2.74 |
6233 |
5.84 |
317 |
-9.64 |
124.00 |
73.60 |
|
506943 |
JB Chemicals |
A1 |
2.00 |
2005.50 |
2022.85 |
2043.80 |
1978.85 |
2025.75 |
1.01 |
5772 |
116.79 |
1315 |
40.72 |
2149.90 |
1339.05 |
|
514034 |
JBF Inds. |
Z |
10.00 |
8.09 |
7.95 |
8.00 |
7.69 |
7.69 |
-4.94 |
30471 |
2.38 |
100 |
-0.35 |
21.00 |
7.55 |
|
532605 |
JBM Auto |
A1 |
2.00 |
534.75 |
535.20 |
546.00 |
513.05 |
524.30 |
-1.95 |
27514 |
144.42 |
1798 |
34.31 |
630.00 |
361.70 |
|
500223 |
JCT |
X |
2.50 |
3.00 |
3.04 |
3.04 |
2.90 |
2.97 |
-1.00 |
1063462 |
31.55 |
1025 |
-59.40 |
6.78 |
2.90 |
|
524592 |
JD Orgochem |
X |
1.00 |
6.80 |
6.80 |
7.13 |
6.80 |
7.00 |
2.94 |
7900 |
0.54 |
7 |
-1.28 |
10.17 |
4.11 |
|
538837 |
Jeevan Sci.T |
X |
10.00 |
55.10 |
57.60 |
57.60 |
54.15 |
55.00 |
-0.18 |
7167 |
3.94 |
56 |
7.05 |
205.90 |
51.05 |
|
524731 |
Jenburkt Ph. |
X |
10.00 |
644.25 |
635.00 |
644.95 |
635.00 |
640.00 |
-0.66 |
2435 |
15.53 |
28 |
13.06 |
670.95 |
452.10 |
|
532617 |
Jet Airways |
Z |
10.00 |
73.75 |
72.20 |
75.00 |
71.00 |
72.05 |
-2.31 |
12660 |
9.21 |
269 |
-0.79 |
137.60 |
62.70 |
|
543420 |
Jet Freight |
B |
5.00 |
18.70 |
19.15 |
19.15 |
17.75 |
18.50 |
-1.07 |
67147 |
12.47 |
459 |
37.76 |
33.65 |
15.75 |
|
538794 |
Jet Infraven |
M |
10.00 |
70.00 |
73.00 |
73.00 |
73.00 |
73.00 |
4.29 |
2000 |
1.46 |
1 |
26.45 |
109.80 |
51.60 |
|
517063 |
Jetking Info |
X |
10.00 |
38.70 |
39.00 |
39.50 |
37.35 |
39.45 |
1.94 |
1727 |
0.67 |
16 |
21.92 |
61.30 |
36.00 |
|
543286 |
Jetmall Spic |
M |
10.00 |
19.10 |
19.00 |
19.00 |
17.40 |
18.35 |
-3.93 |
30000 |
5.50 |
3 |
73.40 |
33.85 |
14.00 |
|
531550 |
Jhaveri Cred |
X |
10.00 |
11.75 |
11.20 |
12.33 |
11.20 |
12.33 |
4.94 |
39167 |
4.82 |
21 |
411.00 |
14.25 |
3.05 |
|
532771 |
JHS Svend.Lb |
B |
10.00 |
21.00 |
20.95 |
21.00 |
19.20 |
19.75 |
-5.95 |
17691 |
3.53 |
263 |
-15.67 |
32.40 |
19.20 |
|
540651 |
Jigar Cables |
M |
10.00 |
25.00 |
25.10 |
25.10 |
25.10 |
25.10 |
0.40 |
4000 |
1.00 |
1 |
-- |
29.00 |
21.00 |
|
530405 |
Jindal Cap. |
X |
10.00 |
25.10 |
26.25 |
26.25 |
24.10 |
24.25 |
-3.39 |
3979 |
0.97 |
37 |
142.65 |
35.00 |
19.55 |
|
511034 |
Jindal Drill |
B |
5.00 |
263.45 |
263.45 |
266.75 |
257.65 |
260.80 |
-1.01 |
15430 |
40.39 |
943 |
7.14 |
350.80 |
147.95 |
|
507981 |
Jindal Hotel |
X |
10.00 |
42.90 |
42.90 |
43.75 |
41.10 |
41.90 |
-2.33 |
1936 |
0.80 |
29 |
-46.04 |
54.95 |
31.45 |
|
539947 |
Jindal Lease |
XT |
10.00 |
41.75 |
42.60 |
42.60 |
41.75 |
41.75 |
0.00 |
9 |
0.00 |
3 |
57.19 |
84.90 |
19.75 |
|
532624 |
Jindal Photo |
B |
10.00 |
312.00 |
312.00 |
312.00 |
299.30 |
301.90 |
-3.24 |
2171 |
6.62 |
110 |
1.94 |
427.50 |
177.45 |
|
536773 |
Jindal Pol.I |
B |
10.00 |
466.40 |
455.00 |
462.95 |
443.10 |
443.40 |
-4.93 |
1892 |
8.45 |
180 |
2.05 |
647.00 |
205.35 |
|
500227 |
Jindal Poly |
A1 |
10.00 |
731.35 |
735.20 |
737.35 |
706.05 |
712.35 |
-2.60 |
11892 |
85.10 |
1935 |
2.07 |
1444.40 |
706.05 |
|
500378 |
Jindal Saw |
A1 |
2.00 |
109.90 |
116.90 |
121.75 |
112.20 |
116.50 |
6.01 |
926336 |
1083.44 |
8280 |
18.29 |
121.75 |
75.10 |
|
539597 |
Jindal St(H) |
A1 |
2.00 |
459.35 |
456.05 |
466.65 |
418.00 |
443.50 |
-3.45 |
42001 |
188.35 |
3946 |
7.08 |
478.40 |
189.20 |
|
532508 |
Jindal Stain |
A1 |
2.00 |
257.75 |
257.05 |
262.00 |
230.25 |
256.10 |
-0.64 |
246983 |
608.11 |
6355 |
8.79 |
263.00 |
95.05 |
|
532286 |
Jindal Steel |
A1 |
1.00 |
595.40 |
595.05 |
600.00 |
575.50 |
587.90 |
-1.26 |
124454 |
729.88 |
3463 |
11.27 |
612.75 |
304.20 |
|
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 | |
|
531543 |
Jindal World |
A1 |
1.00 |
407.45 |
408.00 |
413.85 |
395.85 |
400.75 |
-1.64 |
19844 |
79.48 |
1018 |
57.50 |
477.00 |
198.40 |
|
540311 |
JITF Infra |
T |
2.00 |
99.50 |
99.50 |
101.85 |
96.10 |
99.60 |
0.10 |
2486 |
2.46 |
51 |
-1.95 |
184.95 |
96.10 |
|
523062 |
JJ Finance |
XT |
10.00 |
25.85 |
27.05 |
27.05 |
25.85 |
25.85 |
0.00 |
887 |
0.24 |
16 |
45.35 |
55.10 |
18.90 |
|
536493 |
JK Agri Gene |
X |
10.00 |
460.60 |
485.00 |
490.00 |
460.00 |
461.00 |
0.09 |
1132 |
5.33 |
57 |
-59.10 |
823.00 |
417.00 |
|
532644 |
JK Cements |
A1 |
10.00 |
2637.85 |
2690.00 |
2690.00 |
2542.65 |
2587.45 |
-1.91 |
5857 |
151.29 |
1390 |
32.30 |
3445.50 |
2005.00 |
|
500380 |
JK Laksh.Cem |
A1 |
5.00 |
739.35 |
727.05 |
736.85 |
704.15 |
710.85 |
-3.85 |
11296 |
81.03 |
1415 |
19.91 |
897.00 |
368.65 |
|
532162 |
JK Paper |
A1 |
10.00 |
395.85 |
398.00 |
402.25 |
380.85 |
387.65 |
-2.07 |
28727 |
112.19 |
1624 |
7.24 |
452.50 |
203.65 |
|
530007 |
JK Tyre & In |
A1 |
2.00 |
164.80 |
167.80 |
168.40 |
157.25 |
162.25 |
-1.55 |
224398 |
363.75 |
3722 |
21.52 |
213.50 |
96.40 |
|
506522 |
JL Morison |
X |
10.00 |
1663.00 |
1698.00 |
1698.00 |
1696.30 |
1696.30 |
2.00 |
4 |
0.07 |
4 |
34.28 |
1949.95 |
1530.00 |
|
523405 |
JM Financial |
A1 |
1.00 |
68.40 |
68.40 |
68.45 |
66.45 |
66.60 |
-2.63 |
96951 |
65.08 |
1832 |
8.53 |
84.60 |
56.95 |
|
511092 |
JMD Ventures |
X |
10.00 |
11.10 |
11.10 |
11.32 |
10.88 |
11.17 |
0.63 |
41612 |
4.66 |
189 |
-9.97 |
11.77 |
1.98 |
|
538834 |
JMJ Fintech |
X |
10.00 |
21.85 |
22.85 |
22.90 |
22.15 |
22.90 |
4.81 |
18606 |
4.25 |
47 |
36.94 |
22.90 |
9.50 |
|
500147 |
John Cocker. |
X |
10.00 |
1408.55 |
1410.00 |
1423.95 |
1379.90 |
1405.85 |
-0.19 |
1495 |
20.87 |
71 |
-144.34 |
1835.00 |
1000.00 |
|
523398 |
Johnson Cont |
A1 |
10.00 |
1096.75 |
1070.00 |
1090.50 |
1052.70 |
1072.90 |
-2.17 |
515 |
5.50 |
149 |
-156.63 |
2270.95 |
1052.70 |
|
532154 |
Johnson Phar |
X |
1.00 |
0.60 |
0.61 |
0.61 |
0.60 |
0.61 |
1.67 |
1221384 |
7.39 |
1539 |
-- |
1.57 |
0.60 |
|
531861 |
Joindre Capi |
X |
10.00 |
33.45 |
32.80 |
33.35 |
32.10 |
32.65 |
-2.39 |
9233 |
3.02 |
59 |
10.33 |
44.40 |
23.40 |
|
505750 |
Josts Engg. |
X |
5.00 |
495.05 |
543.95 |
544.00 |
480.05 |
487.95 |
-1.43 |
1508 |
7.53 |
74 |
17.19 |
573.90 |
375.00 |
|
504080 |
JSL Ltd. |
XT |
10.00 |
548.00 |
575.40 |
575.40 |
575.40 |
575.40 |
5.00 |
337 |
1.94 |
23 |
18.65 |
575.40 |
170.45 |
|
533148 |
JSW Energy |
A1 |
10.00 |
241.60 |
240.10 |
242.00 |
230.15 |
236.60 |
-2.07 |
62411 |
146.74 |
2304 |
18.79 |
369.00 |
182.00 |
|
532642 |
JSW Holdings |
B |
10.00 |
4032.75 |
3999.70 |
4004.00 |
3951.65 |
3953.85 |
-1.96 |
100 |
3.98 |
43 |
15.00 |
5250.00 |
2806.00 |
|
500228 |
JSW Steel |
A1 |
1.00 |
724.75 |
726.90 |
728.75 |
711.80 |
721.45 |
-0.46 |
44674 |
321.93 |
2058 |
46.97 |
789.95 |
520.10 |
|
513446 |
JSWIspatSpPr |
B |
10.00 |
30.75 |
30.35 |
31.00 |
30.00 |
30.20 |
-1.79 |
97335 |
29.57 |
386 |
-3.59 |
40.20 |
22.20 |
|
520057 |
JTEKT India |
B |
1.00 |
135.95 |
136.25 |
137.50 |
127.40 |
131.35 |
-3.38 |
18781 |
24.88 |
1026 |
45.61 |
201.10 |
66.15 |
|
534600 |
JTL Inds. |
B |
2.00 |
341.50 |
338.00 |
344.65 |
320.10 |
324.80 |
-4.89 |
27779 |
91.96 |
1357 |
35.30 |
372.70 |
164.75 |
|
533155 |
Jubilant FdW |
A1 |
2.00 |
493.90 |
499.95 |
499.95 |
475.20 |
484.45 |
-1.91 |
162624 |
785.24 |
12720 |
67.28 |
706.75 |
451.60 |
|
533320 |
Jubilant Ind |
B |
10.00 |
390.40 |
392.30 |
393.10 |
371.00 |
379.75 |
-2.73 |
1753 |
6.65 |
238 |
14.27 |
716.15 |
315.39 |
|
543271 |
Jubilant Ing |
A1 |
1.00 |
492.90 |
489.05 |
497.65 |
477.70 |
481.70 |
-2.27 |
30183 |
147.29 |
2236 |
21.22 |
614.90 |
401.35 |
|
530019 |
Jubilant Ph |
A1 |
1.00 |
346.35 |
347.15 |
349.50 |
329.40 |
338.10 |
-2.38 |
12565 |
42.28 |
1093 |
33.02 |
555.00 |
305.20 |
|
516078 |
Jumbo Bag |
X |
10.00 |
22.50 |
22.50 |
22.50 |
21.50 |
21.75 |
-3.33 |
8709 |
1.92 |
37 |
5.80 |
31.65 |
19.50 |
|
534623 |
Jupiter Info |
X |
10.00 |
18.35 |
18.15 |
18.50 |
17.75 |
18.10 |
-1.36 |
1019 |
0.18 |
28 |
15.47 |
27.40 |
15.55 |
|
533272 |
Jupiter Wag. |
B |
10.00 |
111.85 |
113.35 |
115.90 |
106.35 |
112.40 |
0.49 |
135103 |
150.68 |
2911 |
72.52 |
115.90 |
36.65 |
|
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 | |
|
535648 |
Just Dial |
A1 |
10.00 |
624.05 |
625.00 |
632.15 |
597.90 |
617.95 |
-0.98 |
21718 |
132.81 |
1832 |
51.50 |
945.00 |
520.30 |
|
532926 |
Jyothy Labs |
A1 |
1.00 |
203.75 |
205.00 |
206.20 |
202.80 |
204.65 |
0.44 |
17540 |
35.86 |
774 |
34.39 |
218.00 |
130.00 |
|
504076 |
Jyoti |
X |
10.00 |
21.65 |
22.70 |
22.70 |
20.60 |
20.80 |
-3.93 |
278126 |
62.24 |
835 |
9.20 |
22.70 |
8.02 |
|
514448 |
Jyoti Resins |
T |
10.00 |
1156.25 |
1140.00 |
1156.00 |
1102.65 |
1133.50 |
-1.97 |
10463 |
117.89 |
1557 |
45.82 |
1818.45 |
341.13 |
|
513250 |
Jyoti Struct |
Z |
2.00 |
10.22 |
9.71 |
9.71 |
9.71 |
9.71 |
-4.99 |
263805 |
25.62 |
166 |
-3.03 |
25.95 |
7.74 |
|
|