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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 43.45 44.50 44.50 42.10 43.45 0.00 82381 35.51 594 5.20 65.95 33.35
532940 J.Kumar Infr B 5.00 151.90 155.00 164.50 154.20 161.80 6.52 9698 15.59 259 6.91 274.70 104.00
538539 J.Taparia P X 10.00 0.26 0.26 0.26 0.26 0.26 0.00 50 0.00 1 -2.89 4.42 0.22
538422 Jackson Inv. XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 4914 0.01 11 -- 0.99 0.19
530711 Jagan Lamps X 10.00 12.00 12.40 12.40 12.40 12.40 3.33 25 0.00 1 8.79 17.85 10.08
507155 Jagatjit Ind XT 10.00 35.75 35.00 35.90 34.10 34.20 -4.34 4350 1.52 29 -2.39 67.25 34.10
532705 Jagran Praka A1 2.00 105.95 106.40 108.10 105.00 105.85 -0.09 834 0.89 65 12.04 142.50 92.30
520139 Jagson Airli XT 10.00 0.85 0.81 0.81 0.81 0.81 -4.71 300 0.00 3 -3.52 2.58 0.67
507789 Jagsonpal Ph B 5.00 26.25 25.00 27.85 25.00 25.85 -1.52 12895 3.32 71 9.37 34.95 22.20
532976 Jai Balaji I B 10.00 25.70 26.45 26.90 26.45 26.70 3.89 78 0.02 2 -1.68 39.00 7.25
512237 Jai Corp A1 1.00 101.45 101.95 105.65 101.05 104.85 3.35 186761 193.71 1757 84.56 173.90 85.50
523467 Jai Mata Gla Z 1.00 0.20 0.21 0.21 0.21 0.21 5.00 10963 0.02 6 10.50 0.53 0.20
570004 Jain Irr.DVR B 2.00 20.75 21.75 21.75 21.15 21.75 4.82 8276 1.80 47 -- 59.40 17.45
500219 Jain Irrig. A1 2.00 28.25 27.70 29.70 27.70 29.15 3.19 2938946 856.15 4450 5.69 90.00 16.30
532033 Jain Studios Z 10.00 3.07 3.21 3.21 2.92 2.92 -4.89 1279 0.04 8 -6.95 10.51 2.54
526865 Jainco Proj. XT 10.00 0.43 0.41 0.42 0.41 0.42 -2.33 599 0.00 2 1.35 1.15 0.41
505840 Jaipan Inds. X 10.00 10.85 11.35 11.35 10.40 11.35 4.61 4802 0.54 20 49.35 34.10 9.40
532532 Jaiprak.Asso A1 2.00 2.93 2.88 3.16 2.82 3.10 5.80 759129 22.91 488 -0.97 17.00 2.41
532627 Jaiprakash P B 10.00 2.03 2.05 2.13 1.97 2.10 3.45 378624 7.90 148 -3.33 4.61 1.44
538564 James Warren X 10.00 100.10 108.85 108.90 101.20 103.25 3.15 374 0.39 11 23.85 158.00 90.55
520051 Jamna Auto A1 1.00 53.70 53.50 54.40 53.40 53.50 -0.37 37294 20.06 294 15.51 94.00 48.55
502901 Jamshri Ranj X 1000.00 2193.00 2100.00 2100.00 2084.00 2084.00 -4.97 3 0.06 3 -4.34 3500.00 1651.50
500220 Jasch Indust X 10.00 47.05 47.05 48.90 47.00 47.30 0.53 2255 1.07 16 6.83 69.90 45.10
519319 Jatalia Glob XT 10.00 4.64 4.41 4.41 4.41 4.41 -4.96 103 0.00 2 0.57 10.50 2.54
520066 Jay Bh.Marut B 5.00 192.10 195.75 222.00 192.60 214.55 11.69 14619 31.22 676 8.91 495.00 186.85
513252 Jay Ushin XT 10.00 238.10 240.00 250.00 240.00 249.95 4.98 279 0.69 13 8.36 587.85 216.00
524330 Jayant Agro B 5.00 176.00 178.85 186.90 176.50 181.80 3.30 865 1.55 55 9.77 318.00 167.05
522285 Jayaswal Nec B 10.00 4.42 4.49 4.64 4.30 4.61 4.30 21190 0.95 43 -0.66 7.00 3.12
531323 Jayatma Inds X 10.00 14.85 14.60 15.50 14.60 15.00 1.01 7000 1.06 11 18.07 20.85 8.97
500306 Jaykay Ent. X 1.00 4.48 4.51 4.58 4.18 4.30 -4.02 12302 0.54 27 22.63 7.25 4.05
533207 Jaypee Infra B 10.00 1.42 1.38 1.49 1.38 1.49 4.93 150430 2.22 147 -0.16 6.70 1.38
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506910 Jays.Dyestuf X 1.00 56.00 55.00 55.00 54.00 54.00 -3.57 8 0.00 2 13.30 73.70 49.10
506520 Jayshree Che X 10.00 5.40 5.50 5.70 5.15 5.28 -2.22 4487 0.24 46 -3.34 13.85 5.15
509715 Jayshree Tea B 5.00 53.15 52.70 54.20 52.10 53.00 -0.28 6635 3.53 120 49.53 110.00 51.00
506943 JB Chemicals B 2.00 357.30 356.00 365.00 356.00 360.65 0.94 9689 34.61 234 15.89 407.10 236.00
514034 JBF Inds. B 10.00 14.75 15.00 15.45 15.00 15.20 3.05 10071 1.55 45 -0.69 61.60 12.00
532605 JBM Auto B 5.00 221.50 222.70 240.75 222.70 228.70 3.25 2569 6.02 194 11.34 392.00 212.00
500223 JCT X 2.50 1.05 1.00 1.05 0.96 1.00 -4.76 139113 1.41 116 -1.30 3.05 0.96
538837 Jeevan Sci.T X 10.00 26.90 27.90 27.90 25.05 26.45 -1.67 555 0.15 10 36.23 43.75 22.05
524731 Jenburkt Ph. X 10.00 516.25 517.00 517.00 511.55 515.00 -0.24 767 3.94 41 11.94 880.00 451.55
532617 Jet Airways A1 10.00 73.60 71.95 76.40 71.95 73.90 0.41 1914088 1416.62 11126 -0.20 376.95 27.00
517063 Jetking Info XT 10.00 36.45 35.00 38.00 35.00 38.00 4.25 2806 1.06 12 -19.29 60.00 26.50
540850 Jhandewala.F M 10.00 12.95 11.90 12.95 11.90 12.95 0.00 4000 0.50 2 5.58 60.00 11.90
532771 JHS Svend.Lb B 10.00 21.05 21.45 21.50 21.10 21.20 0.71 9896 2.11 66 -141.33 45.50 16.05
542653 Jinaam's Drs M 10.00 39.75 39.40 47.70 39.40 44.90 12.96 46000 19.62 16 12.79 59.00 33.00
530405 Jindal Cap. XT 10.00 5.20 5.46 5.46 5.00 5.00 -3.85 400 0.02 2 83.33 7.88 5.00
533103 Jindal Cotex T 10.00 2.02 1.92 2.10 1.92 2.10 3.96 2130 0.04 7 -0.53 8.52 1.92
511034 Jindal Drill B 5.00 101.75 101.00 103.85 100.15 100.30 -1.43 1469 1.49 40 8.52 147.65 87.20
507981 Jindal Hotel X 10.00 37.05 36.80 39.55 36.80 38.90 4.99 34 0.01 8 15.56 65.00 31.80
532624 Jindal Photo B 10.00 28.10 28.95 30.90 28.50 30.90 9.96 22795 6.90 148 114.44 48.00 15.00
536773 Jindal Pol.I B 10.00 25.05 24.00 25.40 23.90 25.35 1.20 145 0.03 8 -0.07 46.00 23.90
500227 Jindal Poly B 10.00 231.80 231.95 244.25 231.95 239.25 3.21 1551 3.68 134 6.88 324.95 205.10
500378 Jindal Saw A1 2.00 82.60 82.80 84.35 81.60 84.05 1.76 90071 74.54 1362 5.37 102.00 67.60
539597 Jindal St(H) A1 2.00 77.00 77.00 79.50 76.45 79.00 2.60 5102 3.98 152 7.12 159.70 73.05
532508 Jindal Stain B 2.00 32.60 32.70 34.70 32.35 34.10 4.60 33842 11.36 228 11.76 72.45 21.00
532286 Jindal Steel A1 1.00 143.10 143.00 152.25 141.50 151.50 5.87 1009033 1479.82 5264 -8.96 246.00 123.30
531543 Jindal World B 1.00 67.70 68.70 71.25 65.00 65.40 -3.40 38622 25.89 316 43.60 113.67 55.00
540311 JITF Infra T 2.00 9.35 8.89 9.40 8.89 9.34 -0.11 3669 0.34 24 133.43 25.80 8.60
539225 Jiya Eco-Prd B 10.00 72.50 73.00 74.90 73.00 74.05 2.14 156403 115.86 904 12.18 86.65 32.10
523062 JJ Finance XT 10.00 16.20 16.20 16.20 16.20 16.20 0.00 3074 0.50 12 15.73 39.00 15.50
536493 JK Agri Gene X 10.00 710.65 704.80 710.00 682.50 692.90 -2.50 2902 20.33 112 50.10 1925.00 621.10
532644 JK Cements A1 10.00 1002.95 1075.00 1075.00 1007.05 1015.25 1.23 2250 22.99 257 24.14 1075.00 650.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500380 JK Laksh.Cem A1 5.00 347.00 347.00 347.10 340.80 342.30 -1.35 1303 4.48 149 50.64 396.20 249.55
532162 JK Paper B 10.00 122.00 121.15 123.75 121.10 121.95 -0.04 33326 40.85 468 4.90 193.95 97.85
530007 JK Tyre & In A1 2.00 79.80 80.00 80.75 79.40 79.65 -0.19 83814 67.05 1129 11.12 136.20 72.20
506522 JL Morison X 10.00 1400.05 1400.05 1400.05 1400.00 1400.00 0.00 247 3.46 8 26.38 2818.00 1260.00
538765 JLA Infravil M 10.00 9.10 8.95 8.95 8.90 8.90 -2.20 55000 4.91 7 -- 13.14 3.20
523405 JM Financial A1 1.00 79.10 77.90 81.70 77.30 80.55 1.83 34733 27.77 697 11.83 135.15 64.25
522263 JMC Projects B 2.00 132.05 131.70 139.95 130.70 138.50 4.88 12597 16.99 291 16.35 150.00 67.00
511092 JMD Ventures X 10.00 5.43 5.33 5.33 5.33 5.33 -1.84 10 0.00 1 8.33 21.20 5.33
513691 JMT Auto B 1.00 1.59 1.56 1.60 1.56 1.60 0.63 1936 0.03 6 -32.00 4.90 1.53
523398 Johnson Cont B 10.00 1672.75 1684.00 1684.00 1640.00 1654.70 -1.08 183 3.03 55 52.35 2518.85 1505.00
531861 Joindre Capi X 10.00 16.80 16.00 16.00 16.00 16.00 -4.76 399 0.06 2 4.71 29.00 13.75
542446 Jonjua Overs M 10.00 9.00 10.80 10.80 10.80 10.80 20.00 10000 1.08 1 180.00 12.50 7.20
530985 JPT Secur. X 10.00 5.75 5.50 5.50 5.50 5.50 -4.35 50 0.00 1 13.75 15.70 5.50
530915 JRF Foods XT 10.00 13.75 13.10 13.10 13.10 13.10 -4.73 25 0.00 2 -0.32 30.15 12.10
533148 JSW Energy A1 10.00 67.10 66.85 69.90 66.85 69.55 3.65 51918 35.78 490 16.44 77.00 56.00
532642 JSW Holdings B 10.00 2784.50 2800.00 2950.00 2756.05 2793.95 0.34 89 2.48 29 35.31 3138.95 1700.00
500228 JSW Steel A1 1.00 266.95 261.55 277.90 261.55 276.95 3.75 329828 894.45 2374 8.90 427.30 252.30
520057 JTEKT India B 1.00 95.50 95.10 98.25 94.35 94.80 -0.73 7056 6.75 160 63.62 146.44 83.05
534600 JTL Infra X 10.00 122.90 124.45 124.45 121.15 121.85 -0.85 859 1.05 11 8.41 165.95 90.25
533155 Jubilant FdW A1 10.00 1274.30 1259.70 1273.30 1246.35 1249.20 -1.97 38610 484.10 1181 51.07 1575.00 982.00
533320 Jubilant Ind B 10.00 95.95 93.00 94.00 90.05 93.55 -2.50 1586 1.47 46 -42.52 157.00 82.80
530019 Jubilant Lif A1 1.00 481.05 480.00 486.00 477.25 480.85 -0.04 9392 45.29 413 13.33 898.00 450.00
531337 Jump Network X 5.00 55.40 55.40 56.95 54.60 55.15 -0.45 575964 318.70 189 1378.75 56.95 20.70
534623 Jupiter Info X 10.00 59.75 61.95 61.95 60.60 60.60 1.42 232 0.14 4 -404.00 70.00 49.00
535648 Just Dial A1 10.00 764.50 754.20 766.15 750.95 756.50 -1.05 119677 907.78 2195 23.69 807.00 408.00
519248 JVL Agro Ind Z 1.00 0.95 0.95 0.99 0.91 0.98 3.16 7300 0.07 14 1.04 13.60 0.90
532926 Jyothy Lab. A1 1.00 159.50 166.00 166.00 149.95 155.25 -2.66 41697 65.18 642 31.88 249.00 143.10
504076 Jyoti XT 10.00 7.37 7.37 7.69 7.02 7.69 4.34 860 0.06 3 -3.18 43.30 7.02
514448 Jyoti Resins X 10.00 133.35 140.00 140.00 127.05 139.95 4.95 1171 1.62 29 25.45 179.75 56.00