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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 12.29 12.83 12.83 11.68 11.75 -4.39 286572 34.14 2125 -1.33 61.75 11.05
532940 J.Kumar Infr B 5.00 79.50 78.10 82.45 78.10 80.55 1.32 6776 5.47 278 2.90 179.80 65.15
538539 J.Taparia P X 10.00 0.21 0.20 0.20 0.20 0.20 -4.76 8 0.00 1 -2.00 0.28 0.20
530711 Jagan Lamps X 10.00 14.35 14.85 15.05 14.20 15.00 4.53 3914 0.59 21 7.28 30.40 9.27
507155 Jagatjit Ind XT 10.00 27.00 26.25 27.70 25.65 26.20 -2.96 749 0.20 16 -4.06 46.30 18.10
532705 Jagran Praka A1 2.00 39.25 39.25 40.80 36.75 38.80 -1.15 29299 11.55 1180 3.32 119.45 36.15
507789 Jagsonpal Ph B 5.00 24.30 23.50 24.50 23.50 24.15 -0.62 802 0.19 11 6.82 32.10 16.00
532976 Jai Balaji I B 10.00 17.10 16.25 16.85 16.25 16.60 -2.92 1902 0.31 9 -1.09 34.50 14.20
512237 Jai Corp A1 1.00 67.10 66.70 69.75 66.15 68.20 1.64 192955 132.06 1836 -12.22 128.80 42.65
514312 Jaihind Synt XT 10.00 2.35 2.40 2.40 2.24 2.24 -4.68 1000 0.02 3 -24.89 4.08 2.14
570004 Jain Irr.DVR T 2.00 7.40 7.76 7.77 7.50 7.77 5.00 45385 3.51 91 -- 40.70 3.15
500219 Jain Irrig. T 2.00 7.33 7.69 7.69 7.45 7.58 3.41 858586 65.68 836 -1.12 54.70 3.08
505840 Jaipan Inds. X 10.00 9.00 9.40 9.40 9.40 9.40 4.44 311 0.03 4 22.93 19.20 4.75
532532 Jaiprak.Asso B 2.00 1.42 1.45 1.48 1.40 1.42 0.00 2301092 33.06 11444 0.32 5.05 1.05
532627 Jaiprakash P B 10.00 0.85 0.89 0.89 0.82 0.89 4.71 10957916 96.80 810 -0.28 2.54 0.54
538564 James Warren X 10.00 70.25 72.50 72.50 72.50 72.50 3.20 1 0.00 1 8.61 119.00 60.00
520051 Jamna Auto A1 1.00 25.00 25.00 27.15 24.80 25.50 2.00 154558 40.48 1941 14.49 59.95 21.00
502901 Jamshri Real X 1000.00 1250.00 1312.50 1312.50 1312.50 1312.50 5.00 6 0.08 1 -1.82 2486.00 1250.00
500220 Jasch Indust X 10.00 21.50 20.00 21.60 20.00 20.55 -4.42 301 0.06 6 4.34 57.00 16.05
519319 Jatalia Glob XT 10.00 3.03 3.18 3.18 2.88 2.89 -4.62 402 0.01 5 -0.65 8.50 2.30
520066 Jay Bh.Marut B 5.00 144.95 143.55 145.00 140.25 142.85 -1.45 4144 5.97 211 10.51 271.20 91.00
513252 Jay Ushin X 10.00 469.55 493.00 493.00 493.00 493.00 4.99 173 0.85 4 25.08 688.95 181.05
524330 Jayant Agro B 5.00 69.50 69.20 69.80 69.00 69.80 0.43 1012 0.70 41 -8.14 211.00 52.00
522285 Jayaswal Nec T 10.00 2.61 2.74 2.74 2.61 2.61 0.00 825 0.02 3 -0.20 6.00 1.93
500306 Jaykay Ent. X 1.00 2.93 2.98 2.98 2.78 2.78 -5.12 499 0.01 8 7.72 6.15 2.11
533207 Jaypee Infra B 10.00 0.78 0.75 0.81 0.75 0.80 2.56 1284451 10.32 160 -0.07 2.35 0.55
506910 Jays.Dyestuf X 1.00 31.30 31.30 32.85 31.30 32.85 4.95 1267 0.41 6 9.72 61.00 23.00
506520 Jayshree Che X 10.00 2.96 3.10 3.10 3.10 3.10 4.73 1337 0.04 6 -4.37 8.85 2.21
509715 Jayshree Tea B 5.00 35.15 35.75 35.75 34.60 35.35 0.57 5548 1.96 83 -1.86 65.50 23.55
506943 JB Chemicals A1 2.00 645.55 656.90 697.45 650.10 681.85 5.62 12186 81.88 1969 19.62 697.45 321.70
514034 JBF Inds. B 10.00 8.94 9.38 9.38 9.38 9.38 4.92 20394 1.91 43 -0.43 22.12 6.43
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532605 JBM Auto B 5.00 153.70 158.00 158.00 153.15 153.60 -0.07 542 0.83 13 10.29 296.10 97.60
500223 JCT X 2.50 1.31 1.25 1.25 1.25 1.25 -4.58 290013 3.63 125 -1.28 1.66 0.46
538837 Jeevan Sci.T X 10.00 19.60 20.55 20.55 18.70 19.45 -0.77 92 0.02 10 -6.51 34.40 14.10
524731 Jenburkt Ph. X 10.00 328.65 324.00 343.75 324.00 333.40 1.45 855 2.84 47 8.93 559.00 243.20
532617 Jet Airways Z 10.00 20.80 21.50 21.80 21.05 21.80 4.81 56470 12.15 296 -0.06 154.50 13.00
517063 Jetking Info X 10.00 24.20 23.10 24.00 23.00 24.00 -0.83 1801 0.43 11 -3.68 41.70 16.20
532771 JHS Svend.Lb B 10.00 9.70 9.65 9.80 9.50 9.70 0.00 3976 0.38 16 -51.05 27.20 6.67
511618 JIK Inds. T 10.00 0.30 0.31 0.31 0.31 0.31 3.33 20 0.00 1 -3.10 0.39 0.25
511034 Jindal Drill B 5.00 53.15 52.35 52.50 52.30 52.45 -1.32 128 0.07 6 -9.45 127.55 41.00
507981 Jindal Hotel X 10.00 15.70 15.70 17.25 15.70 17.25 9.87 5072 0.86 52 8.71 52.35 13.95
532624 Jindal Photo B 10.00 12.50 12.40 12.75 12.40 12.50 0.00 16 0.00 5 -5.19 37.85 7.55
500227 Jindal Poly B 10.00 301.10 310.00 337.95 308.85 319.10 5.98 30674 100.01 1813 -12.48 337.95 150.00
500378 Jindal Saw A1 2.00 47.40 47.40 49.25 45.50 45.95 -3.06 112856 53.43 1323 1.41 102.70 40.00
539597 Jindal St(H) A1 2.00 37.35 37.95 39.20 37.95 38.95 4.28 42960 16.67 201 2.40 91.35 30.40
532508 Jindal Stain A1 2.00 26.65 26.55 27.20 26.55 27.00 1.31 9204 2.48 47 7.71 47.25 22.30
532286 Jindal Steel A1 1.00 119.20 117.00 122.40 115.85 121.40 1.85 1292410 1540.42 6771 -113.46 202.40 62.10
531543 Jindal World B 1.00 26.30 26.50 27.80 25.65 25.90 -1.52 3293 0.86 121 13.85 84.35 24.50
540311 JITF Infra T 2.00 3.78 3.96 3.96 3.70 3.75 -0.79 1524 0.06 4 -0.11 13.00 3.60
539225 Jiya Eco-Prd B 10.00 10.17 9.97 9.97 9.97 9.97 -1.97 2215 0.22 8 1.28 86.65 6.33
536493 JK Agri Gene X 10.00 397.90 382.00 399.95 381.50 390.05 -1.97 586 2.29 47 163.20 837.95 289.30
532644 JK Cements A1 10.00 1130.75 1135.20 1172.00 1131.05 1167.10 3.21 2563 29.56 517 19.08 1504.40 800.00
500380 JK Laksh.Cem A1 5.00 244.70 248.75 258.50 237.45 241.10 -1.47 80165 201.22 4446 11.44 395.00 179.80
532162 JK Paper B 10.00 88.50 89.00 90.50 87.60 88.40 -0.11 46518 41.40 1358 3.26 151.95 62.20
530007 JK Tyre & In A1 2.00 50.80 51.15 53.80 51.10 52.25 2.85 97682 51.61 1300 5.56 87.70 31.50
506522 JL Morison X 10.00 1690.50 1693.00 1701.00 1650.50 1663.90 -1.57 105 1.77 16 48.19 1784.90 1290.00
538765 JLA Infravil M 10.00 22.20 22.15 22.15 22.15 22.15 -0.23 5000 1.11 1 -- 22.20 7.15
523405 JM Financial A1 1.00 60.70 60.75 64.50 60.75 63.95 5.35 79740 49.81 974 9.87 126.00 55.50
522263 JMC Projects B 2.00 42.40 43.00 44.50 43.00 43.75 3.18 45285 19.94 321 625.00 147.00 29.50
513691 JMT Auto B 1.00 2.73 2.60 2.60 2.60 2.60 -4.76 20856 0.54 74 -2.71 3.24 0.83
523398 Johnson Cont A1 10.00 2382.30 2447.05 2489.00 2415.40 2433.75 2.16 1438 35.37 184 55.77 3375.00 1475.00
531861 Joindre Capi X 10.00 12.95 12.85 14.30 12.85 14.06 8.57 1228 0.17 26 17.80 20.35 8.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
538092 Joonktolle T X 10.00 80.45 84.45 84.45 84.45 84.45 4.97 5 0.00 1 -2.24 140.95 68.25
505750 Josts Engg. X 10.00 485.00 480.00 480.00 475.00 478.45 -1.35 74 0.35 11 8.32 923.55 371.50
530915 JRF Foods XT 10.00 2.38 2.38 2.38 2.38 2.38 0.00 2201 0.05 4 -0.06 17.30 2.02
533148 JSW Energy A1 10.00 40.65 40.85 40.85 39.65 40.00 -1.60 78071 31.25 625 5.97 80.00 34.75
500228 JSW Steel A1 1.00 184.25 180.95 185.45 179.00 183.95 -0.16 1016320 1857.30 3478 11.03 296.65 132.50
520057 JTEKT India B 1.00 53.00 54.50 54.50 50.00 50.65 -4.43 94206 48.43 966 22.61 117.50 34.75
534600 JTL Infra X 10.00 73.95 70.30 77.40 70.30 76.95 4.06 2833 2.15 30 8.09 144.00 65.10
533155 Jubilant FdW A1 10.00 1686.75 1687.00 1736.80 1616.70 1658.50 -1.67 101608 1706.93 6205 78.16 1973.05 1078.05
533320 Jubilant Ind B 10.00 96.95 96.55 99.00 93.75 99.00 2.11 857 0.83 61 8.67 158.90 76.00
530019 Jubilant Lif A1 1.00 434.75 440.00 453.00 436.00 442.25 1.73 23170 103.02 2082 13.08 638.65 230.00
531337 Jump Network B 5.00 49.15 49.95 50.05 48.55 49.05 -0.20 1799 0.88 40 -5.43 76.55 40.30
534623 Jupiter Info B 10.00 23.90 23.55 23.55 22.75 22.75 -4.81 256 0.06 7 758.33 63.95 19.50
535648 Just Dial A1 10.00 378.05 378.00 397.00 366.50 392.60 3.85 277586 1063.89 4949 9.36 824.85 250.55
519248 JVL Agro Ind Z 1.00 0.49 0.49 0.49 0.48 0.48 -2.04 6500 0.03 3 0.51 1.95 0.28
532926 Jyothy Labs A1 1.00 101.90 103.65 106.35 102.85 105.90 3.93 29824 31.36 1634 18.48 185.00 86.20
504076 Jyoti X 10.00 6.59 6.72 6.72 6.72 6.72 1.97 10 0.00 1 -1.20 9.90 2.38
514448 Jyoti Resins X 10.00 114.00 111.05 112.75 111.05 111.80 -1.93 1002 1.12 21 5.89 260.00 92.30
513250 Jyoti Struct Z 2.00 1.98 2.07 2.07 2.07 2.07 4.55 41330 0.86 8 -0.01 3.45 1.42