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 18/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 108.25 108.00 108.85 107.00 107.20 -0.97 225230 242.74 1280 5.65 117.20 82.01
543860 J.A.Finance X 10.00 70.00 69.60 69.60 66.50 69.50 -0.71 1609 1.12 24 -631.82 178.55 31.95
532940 J.Kumar Infr A1 5.00 614.20 611.65 622.80 605.50 621.05 1.12 1842 11.30 131 11.51 827.95 566.15
538422 Jackson Inv. X 1.00 0.53 0.53 0.53 0.51 0.51 -3.77 246037 1.27 276 -17.00 0.88 0.43
530711 Jagan Lamps X 10.00 73.21 71.22 76.39 71.20 75.50 3.13 3724 2.72 54 20.86 101.90 60.65
507155 Jagatjit Ind X 10.00 178.10 181.70 181.70 175.00 175.20 -1.63 8667 15.38 186 -28.21 261.70 149.10
532825 Jagjanani Tx X 10.00 6.18 6.20 6.40 5.90 6.26 1.29 5096 0.32 32 -52.17 15.30 5.21
532705 Jagran Praka B 2.00 69.91 70.40 70.54 69.76 69.92 0.01 8276 5.79 435 8.82 90.45 63.00
507789 Jagsonpal Ph B 2.00 210.10 209.50 211.50 206.30 211.50 0.67 2641 5.53 104 22.77 328.02 194.00
530601 Jagsonpal Se XT 10.00 69.95 71.35 71.35 71.35 71.35 2.00 75 0.05 1 -44.04 131.26 40.35
532976 Jai Balaji I A1 2.00 84.13 84.00 84.31 80.32 81.12 -3.58 74419 61.06 1497 25.27 209.51 80.22
512237 Jai Corp B 1.00 147.85 149.50 150.00 144.95 145.85 -1.35 38501 56.31 604 15.62 401.00 81.27
523467 Jai Mata Gla X 1.00 1.86 1.86 1.86 1.78 1.82 -2.15 48921 0.89 109 -30.33 3.80 1.37
514312 Jaihind Synt X 10.00 52.90 47.65 52.00 47.65 48.04 -9.19 1095 0.53 18 4804.00 67.60 39.81
570004 Jain Irr.DVR B 2.00 29.46 29.46 30.18 29.35 29.92 1.56 38 0.01 13 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 48.19 48.19 48.32 47.59 47.75 -0.91 84321 40.41 594 57.53 83.35 45.16
539119 Jain Marmo X 10.00 21.90 21.01 21.01 20.81 20.81 -4.98 17005 3.54 11 -54.76 44.83 20.81
544537 Jain Resourc B 2.00 448.90 455.85 461.00 437.00 458.35 2.11 138289 625.27 3430 70.84 461.00 247.80
526865 Jainco Proj. XT 10.00 7.50 7.36 7.36 7.35 7.35 -2.00 574 0.04 8 147.00 13.45 4.17
505212 Jainex Aamco X 10.00 216.70 224.00 227.40 217.10 224.45 3.58 22125 48.97 365 45.53 286.00 145.65
505840 Jaipan Inds. X 10.00 29.23 29.23 29.99 28.40 28.83 -1.37 845 0.24 16 5.36 41.80 26.20
532627 Jaiprakash P A1 10.00 17.85 17.84 17.91 17.60 17.64 -1.18 2167014 383.03 4119 16.33 27.62 12.35
538564 James Warren X 10.00 315.10 311.20 318.95 311.20 315.00 -0.03 1441 4.53 56 3.70 479.80 255.00
520051 Jamna Auto B 1.00 110.26 110.47 110.47 107.83 109.39 -0.79 59653 65.21 837 24.31 114.20 68.52
502901 Jamshri Real X 10.00 99.65 103.50 103.50 99.05 101.00 1.35 317 0.32 20 -84.17 175.10 72.35
544118 Jana SFB B 10.00 463.30 454.45 465.05 454.45 456.80 -1.40 2571 11.84 206 11.70 552.90 364.00
544534 Jaro Institu B 10.00 709.55 703.95 714.20 684.80 687.95 -3.04 40429 283.56 2043 29.50 890.00 595.20
544112 Jasch Gauge. X 10.00 603.40 609.00 616.00 590.00 593.65 -1.62 385 2.29 51 16.69 668.00 500.00
500220 Jasch Indust X 10.00 168.70 168.70 170.90 167.35 167.40 -0.77 312 0.53 15 5.05 228.40 135.00
544402 Jash Engg B 2.00 480.90 471.00 479.95 462.00 469.45 -2.38 3472 16.26 209 286.25 647.45 441.45
514318 Jattashankar XT 10.00 315.00 328.00 328.00 306.00 311.00 -1.27 250 0.78 25 -235.61 328.00 111.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526001 Jaus Polymer X 10.00 8.38 8.00 8.77 8.00 8.00 -4.53 1919 0.16 7 -9.76 10.02 5.80
544514 Jay Ambe Sup MT 10.00 108.10 102.70 108.10 102.70 107.85 -0.23 6400 6.83 4 34.79 188.00 78.81
520066 Jay Bh.Marut B 2.00 92.35 92.35 94.59 91.50 93.26 0.99 9994 9.34 294 15.24 112.50 55.32
544160 Jay Kailash M 10.00 42.90 42.29 42.29 41.10 41.50 -3.26 8000 3.32 5 23.31 85.50 36.35
513252 Jay Ushin XT 10.00 1184.45 1125.25 1125.25 1125.25 1125.25 -5.00 396 4.46 45 57.24 1601.75 530.05
524330 Jayant Agro B 5.00 219.55 219.40 223.85 216.65 222.50 1.34 1337 2.95 84 12.97 322.00 206.35
543544 Jayant Infra M 10.00 79.94 79.99 79.99 76.08 78.19 -2.19 40500 31.51 50 56.66 164.85 60.35
522285 Jayaswal Nec B 10.00 76.71 76.71 76.71 75.00 75.91 -1.04 224325 169.92 1002 19.56 81.23 26.06
501311 Jaybh.Credit XT 10.00 24.28 23.07 25.49 23.07 25.49 4.98 144118 33.96 139 -11.80 33.07 9.49
500306 Jaykay Ent. B 1.00 214.00 214.00 217.50 212.00 215.80 0.84 84808 182.80 921 93.42 244.00 110.00
506520 Jayshree Che X 10.00 6.47 6.47 6.50 6.28 6.40 -1.08 3099 0.20 42 -213.33 12.00 6.07
509715 Jayshree Tea B 5.00 97.43 98.89 98.89 93.90 95.26 -2.23 2329 2.24 127 2.38 150.85 83.50
524592 Jaysynth Org X 1.00 17.22 17.01 17.72 17.01 17.56 1.97 16724 2.92 109 15.54 29.20 14.05
506943 JB Chemicals A1 1.00 1822.25 1818.05 1818.05 1783.80 1798.50 -1.30 4444 79.81 456 39.21 1950.30 1303.00
532605 JBM Auto A1 1.00 641.55 641.00 641.00 628.65 630.80 -1.68 6451 40.77 478 71.68 898.90 489.30
544524 JD Cables M 10.00 180.95 180.00 182.00 172.50 178.80 -1.19 72000 128.05 78 18.21 184.30 130.00
544476 Jeena Sikho B 2.00 727.05 734.65 738.35 709.70 711.25 -2.17 17655 127.36 1391 57.41 850.00 516.50
538837 Jeevan Sci.T XT 10.00 62.59 63.89 63.89 61.69 62.00 -0.94 10149 6.29 33 -22.38 66.90 32.85
524731 Jenburkt Ph. X 10.00 1235.25 1250.20 1280.00 1215.05 1271.15 2.91 1715 21.49 176 16.99 1410.00 936.70
543420 Jet Freight B 5.00 14.37 14.70 14.72 14.12 14.16 -1.46 5507 0.78 113 13.88 20.20 10.45
538794 Jet Solar M 10.00 13.78 13.50 14.00 13.10 13.75 -0.22 64000 8.73 13 28.06 45.99 9.95
517063 Jetking Info X 10.00 158.30 164.15 166.20 152.35 162.10 2.40 22573 36.81 309 20.16 400.25 57.26
543286 Jetmall Spic MT 10.00 41.92 39.85 44.01 39.85 44.01 4.99 24000 10.17 4 176.04 44.01 7.00
544138 JG Chem. B 10.00 402.15 405.20 405.35 386.05 389.25 -3.21 10826 42.61 422 28.06 558.40 290.25
540850 Jhandewala.F M 10.00 39.33 38.25 39.33 36.03 37.50 -4.65 43000 16.01 29 20.95 88.23 36.03
531550 Jhaveri Cred X 10.00 182.20 186.95 187.00 166.20 172.55 -5.30 6742 11.92 145 62.52 320.35 145.90
532771 JHS Svend.Lb B 10.00 11.85 11.89 12.00 11.65 11.77 -0.68 5490 0.64 80 -12.66 25.06 9.90
544197 JHS Svend.Re B 10.00 31.75 30.00 32.30 29.03 30.93 -2.58 6736 2.08 19 -237.92 48.17 27.96
530405 Jindal Cap. X 10.00 38.00 38.38 38.38 36.75 37.98 -0.05 1961 0.74 49 34.53 56.75 34.65
511034 Jindal Drill B 5.00 581.05 598.80 598.80 573.45 586.80 0.99 4589 26.76 259 5.06 990.50 532.30
507981 Jindal Hotel X 10.00 79.86 79.85 79.85 77.00 79.03 -1.04 1222 0.95 34 22.52 110.00 77.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539947 Jindal Lease X 10.00 53.00 52.12 55.65 50.37 52.00 -1.89 2341 1.29 34 -6.61 59.97 31.55
532624 Jindal Photo B 10.00 1360.05 1366.10 1366.10 1338.20 1359.90 -0.01 816 10.95 52 9.08 1599.90 532.30
536773 Jindal Pol.I B 10.00 961.40 955.00 964.30 936.00 942.85 -1.93 114 1.09 42 4.50 1134.90 540.15
500227 Jindal Poly B 10.00 548.70 547.05 556.00 544.10 546.15 -0.46 1696 9.26 68 -111.69 1145.50 506.00
500378 Jindal Saw A1 1.00 168.90 168.75 168.90 165.00 165.45 -2.04 54557 90.75 997 7.70 342.65 162.15
532508 Jindal Stain A1 2.00 748.40 749.95 760.95 749.60 750.90 0.33 18409 138.87 1043 22.37 825.25 497.00
532286 Jindal Steel A1 1.00 1080.10 1080.85 1080.85 1057.50 1066.35 -1.27 45798 488.44 2617 39.66 1098.30 723.95
531543 Jindal World B 1.00 33.89 34.47 34.47 33.70 33.79 -0.30 9047 3.06 203 48.27 94.20 33.36
544547 Jinkushal In B 10.00 119.30 119.90 120.70 116.30 117.40 -1.59 19714 23.31 323 24.66 128.00 105.70
543940 Jio Finl.Ser A1 10.00 312.00 311.15 311.75 305.50 305.95 -1.94 724604 2233.54 12310 119.05 347.30 198.60
540311 JITF Infra T 2.00 293.40 289.00 293.75 285.00 286.15 -2.47 2829 8.09 64 -11.04 825.70 251.85
523062 JJ Finance X 10.00 39.86 41.00 43.00 40.66 42.79 7.35 1664 0.68 13 -305.64 72.35 30.15
536493 JK Agri Gene X 10.00 415.00 412.95 425.05 410.00 422.65 1.84 302 1.27 20 20.82 577.00 312.00
532644 JK Cements A1 10.00 5602.30 5679.75 5679.75 5477.85 5488.90 -2.02 1719 94.85 407 40.98 7565.00 3900.05
500380 JK Laksh.Cem A1 5.00 835.40 840.00 840.00 819.00 822.15 -1.59 3995 32.94 408 21.89 1020.85 661.00
532162 JK Paper A1 10.00 378.40 375.15 379.30 371.35 372.90 -1.45 16386 61.33 1004 21.86 490.00 276.00
530007 JK Tyre & In A1 2.00 461.70 462.25 465.20 454.45 455.75 -1.29 21991 101.03 1181 23.32 475.90 231.65
523405 JM Financial A1 1.00 149.60 149.25 150.60 146.40 146.85 -1.84 71875 106.37 890 12.29 199.75 78.00
511092 JMD Ventures X 10.00 5.29 5.29 5.39 5.19 5.19 -1.89 34034 1.77 64 -4.63 17.48 5.19
523712 JMG Corp. P 2.50 4.77 4.60 4.61 4.60 4.61 -3.35 900 0.04 2 -32.93 8.65 4.55
538834 JMJ Fintech X 10.00 17.68 18.00 18.00 16.51 17.28 -2.26 54135 9.39 152 3.82 21.24 11.02
544167 JNK India B 2.00 289.90 291.10 297.25 289.95 290.10 0.07 5066 14.79 182 53.72 705.00 265.00
500147 John Cocker. B 10.00 5362.85 5333.35 5408.95 5252.60 5315.35 -0.89 2129 113.56 386 311.93 6660.00 2383.00
523398 Johnson Cont B 10.00 1751.30 1761.95 1761.95 1750.00 1753.45 0.12 647 11.35 47 170.07 2020.00 1604.30
532154 Johnson Phar X 1.00 0.62 0.62 0.63 0.62 0.63 1.61 708386 4.42 706 -63.00 1.37 0.60
531861 Joindre Capi X 10.00 52.79 52.00 52.94 52.00 52.87 0.15 571 0.30 20 12.04 66.00 37.15
507968 Jolly Plast. P 10.00 173.45 164.80 164.80 164.80 164.80 -4.99 100 0.16 1 422.56 192.15 164.80
542446 Jonjua Overs M 10.00 8.30 8.30 8.70 7.85 8.70 4.82 55718 4.61 11 870.00 12.38 7.51
505750 Josts Engg. X 1.00 321.95 320.00 320.30 306.00 310.70 -3.49 10447 32.53 239 37.17 661.88 299.80
504080 JSL Ltd. X 10.00 1133.35 1101.00 1150.00 1061.00 1132.95 -0.04 40 0.45 14 61.37 2102.10 1053.60
544480 JSW Cement B 10.00 127.85 128.00 128.00 126.10 126.35 -1.17 78683 99.87 1275 -150.42 162.20 122.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533148 JSW Energy A1 10.00 527.65 525.30 527.90 520.75 527.05 -0.11 332877 1746.40 4844 45.51 721.00 419.10
532642 JSW Holdings A1 10.00 17934.20 17900.15 18000.00 17492.90 17647.50 -1.60 174 30.79 114 157.23 27760.50 13350.00
543994 JSW Infra A1 2.00 281.25 283.20 287.15 275.60 276.10 -1.83 146250 409.45 3418 77.34 348.95 218.10
500228 JSW Steel A1 1.00 1175.30 1173.95 1178.90 1153.60 1161.95 -1.14 36191 420.50 2070 47.14 1223.75 879.60
520057 JTEKT India B 1.00 158.00 158.20 159.75 157.75 158.50 0.32 2071 3.29 59 52.66 189.00 104.58
534600 JTL Inds. B 1.00 63.94 64.80 69.40 63.74 68.10 6.51 265415 178.46 1750 32.74 112.07 57.27
544355 Jubilant Agr T 10.00 2479.40 2421.00 2464.15 2405.10 2405.10 -3.00 178 4.33 17 29.44 3032.00 1026.55
533155 Jubilant FdW A1 2.00 603.25 603.45 604.20 595.00 599.95 -0.55 51992 311.91 2913 107.33 796.75 565.15
543271 Jubilant Ing A1 1.00 718.25 719.95 725.55 703.00 705.30 -1.80 10114 71.91 769 39.01 884.95 556.54
530019 Jubilant Ph A1 1.00 1158.75 1174.90 1174.90 1127.00 1136.65 -1.91 2838 32.25 452 37.90 1263.90 823.70
536073 Julien Agro X 5.00 2.91 2.90 2.95 2.72 2.84 -2.41 279713 7.97 618 12.91 8.22 2.57
516078 Jumbo Bag X 10.00 81.31 81.72 82.85 79.20 80.61 -0.86 3979 3.21 73 8.94 105.00 42.00
544304 Jungle Camps M 10.00 55.00 54.01 55.00 54.01 54.55 -0.82 14400 7.84 9 23.51 143.50 43.01
544129 Juniper Hot. B 10.00 248.35 246.90 246.90 244.60 244.90 -1.39 1801 4.43 82 -3498.57 398.15 224.50
534623 Jupiter Info X 10.00 40.50 40.60 42.98 40.50 41.06 1.38 3833 1.56 32 -23.07 74.30 29.00
543980 Jupiter Life A1 10.00 1453.95 1450.00 1452.20 1424.00 1432.00 -1.51 1983 28.42 441 128.78 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 308.35 312.60 312.60 302.40 304.15 -1.36 39409 120.33 789 46.15 588.00 270.20
535648 Just Dial A1 10.00 771.00 771.75 788.50 764.20 779.10 1.05 13727 107.18 773 18.25 1157.25 700.00
544542 Justo Realfi M 10.00 122.85 117.90 119.90 117.90 119.90 -2.40 2000 2.38 2 14.89 136.80 112.00
532926 Jyothy Labs A1 1.00 312.30 313.65 313.65 309.20 309.55 -0.88 11192 34.71 1386 30.68 433.45 267.90
504076 Jyoti X 10.00 96.55 97.85 97.85 92.65 93.60 -3.06 29657 27.99 361 8.79 133.00 67.73
544081 Jyoti CNC A1 2.00 971.60 972.15 987.35 963.85 982.45 1.12 16088 157.09 1009 1488.56 1501.65 750.20
514448 Jyoti Resins B 10.00 1216.60 1227.00 1227.00 1197.00 1201.25 -1.26 17972 216.23 1039 19.64 1570.00 1010.60
513250 Jyoti Struct B 2.00 13.06 13.15 13.24 12.33 12.46 -4.59 996401 127.95 1337 33.68 32.02 10.65