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 20/11/2025
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532209 J&K Bank A1 1.00 109.05 108.55 110.00 106.80 107.45 -1.47 179225 193.14 1629 5.66 117.20 82.01
543860 J.A.Finance X 10.00 69.50 69.45 69.45 69.40 69.40 -0.14 318 0.22 2 -630.91 178.55 33.00
532940 J.Kumar Infr A1 5.00 612.55 613.55 616.00 605.55 607.20 -0.87 3020 18.39 199 11.25 827.95 566.15
538422 Jackson Inv. X 1.00 0.51 0.50 0.53 0.49 0.51 0.00 287226 1.47 273 -17.00 0.88 0.43
530711 Jagan Lamps X 10.00 72.94 71.99 75.30 71.77 74.90 2.69 2455 1.81 37 20.69 101.90 60.65
507155 Jagatjit Ind X 10.00 170.30 172.95 174.50 165.00 170.10 -0.12 12692 21.46 254 -27.39 261.70 149.10
532825 Jagjanani Tx X 10.00 6.25 6.24 6.24 5.88 6.20 -0.80 2609 0.16 20 -51.67 15.30 5.21
532705 Jagran Praka B 2.00 69.97 69.90 70.07 69.75 69.93 -0.06 3771 2.64 147 8.82 90.45 63.00
507789 Jagsonpal Ph B 2.00 209.40 209.40 209.40 205.50 205.75 -1.74 2784 5.77 72 22.15 328.02 194.00
530601 Jagsonpal Se XT 10.00 68.00 68.00 69.90 64.60 69.80 2.65 8484 5.58 24 -43.09 131.26 40.35
532976 Jai Balaji I A1 2.00 77.99 77.45 79.06 71.40 72.30 -7.30 287719 215.22 4264 22.52 209.51 71.40
512237 Jai Corp B 1.00 144.05 144.20 148.60 144.20 146.05 1.39 74207 108.95 1038 15.64 401.00 81.27
523467 Jai Mata Gla X 1.00 1.85 1.87 1.90 1.77 1.79 -3.24 98348 1.78 147 -29.83 3.80 1.37
514312 Jaihind Synt X 10.00 47.80 48.99 48.99 48.99 48.99 2.49 5 0.00 1 4899.00 67.60 39.81
570004 Jain Irr.DVR B 2.00 29.63 28.87 30.41 28.87 29.54 -0.30 5469 1.63 67 -- 43.50 25.11
500219 Jain Irrig. A1 2.00 46.66 46.70 47.18 46.35 46.51 -0.32 69434 32.52 521 56.04 83.35 45.16
544537 Jain Resourc B 2.00 444.90 444.85 451.00 424.10 425.35 -4.39 307123 1332.97 5919 65.74 461.00 247.80
526865 Jainco Proj. XT 10.00 7.35 7.35 7.35 7.35 7.35 0.00 175 0.01 10 147.00 13.45 4.17
505212 Jainex Aamco XT 10.00 183.87 174.70 174.70 174.70 174.70 -4.99 767 1.34 4 53.10 243.68 124.10
505840 Jaipan Inds. X 10.00 28.30 30.95 30.95 28.03 28.51 0.74 1558 0.45 32 5.30 41.80 26.20
532627 Jaiprakash P A1 10.00 20.31 21.30 22.80 21.12 21.63 6.50 77624322 17109.83 75947 20.03 27.62 12.35
538564 James Warren X 10.00 312.05 315.50 315.50 307.00 308.15 -1.25 2923 9.06 68 3.62 449.25 255.00
520051 Jamna Auto B 1.00 110.00 108.01 110.90 107.50 109.81 -0.17 70458 76.87 698 24.40 114.20 68.52
502901 Jamshri Real X 10.00 101.65 104.50 104.50 98.20 100.10 -1.52 1401 1.40 34 -83.42 175.10 72.35
544118 Jana SFB B 10.00 457.85 458.60 461.00 453.20 454.85 -0.66 1974 9.00 115 11.65 552.90 364.00
544534 Jaro Institu B 10.00 669.05 669.15 712.00 661.00 674.70 0.84 27221 187.14 1319 28.93 890.00 595.20
544112 Jasch Gauge. X 10.00 593.00 609.95 613.95 600.20 607.05 2.37 1253 7.63 68 17.07 668.00 500.00
500220 Jasch Indust X 10.00 167.80 167.80 170.05 167.80 169.75 1.16 443 0.75 6 5.13 228.40 135.00
544402 Jash Engg B 2.00 465.60 465.80 471.15 465.80 469.90 0.92 1606 7.51 98 286.52 647.45 441.45
514318 Jattashankar XT 10.00 311.00 308.00 310.10 308.00 309.45 -0.50 490 1.51 6 -234.43 328.00 111.10
526001 Jaus Polymer X 10.00 8.40 8.82 8.82 8.82 8.82 5.00 656 0.06 6 -10.76 10.02 5.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
544514 Jay Ambe Sup MT 10.00 113.20 117.00 118.85 117.00 118.85 4.99 3200 3.77 2 38.34 188.00 78.81
520066 Jay Bh.Marut B 2.00 92.71 93.00 93.53 91.10 91.72 -1.07 2136 1.97 59 14.99 112.50 55.32
544160 Jay Kailash M 10.00 42.72 39.42 43.00 39.20 39.26 -8.10 30400 12.07 19 22.06 85.50 36.35
513252 Jay Ushin XT 10.00 1133.75 1122.00 1122.00 1077.10 1080.45 -4.70 1837 19.91 175 54.96 1601.75 530.05
524330 Jayant Agro B 5.00 218.35 218.85 222.10 216.75 217.25 -0.50 48 0.11 18 12.67 322.00 206.35
543544 Jayant Infra M 10.00 74.29 73.00 74.97 71.25 73.33 -1.29 12000 8.79 14 54.32 164.85 60.35
522285 Jayaswal Nec B 10.00 75.11 75.23 77.65 75.01 75.90 1.05 532887 405.71 2070 19.56 81.23 26.06
531323 Jayatma Inds X 10.00 13.00 13.00 13.00 13.00 13.00 0.00 201 0.03 3 -3.86 20.39 11.97
501311 Jaybh.Credit XT 10.00 24.22 23.01 23.01 23.01 23.01 -5.00 54 0.01 8 -10.65 33.07 9.49
500306 Jaykay Ent. B 1.00 215.75 216.00 218.95 211.50 213.35 -1.11 72775 156.24 808 92.36 244.00 110.00
506520 Jayshree Che X 10.00 6.44 6.46 6.59 6.36 6.55 1.71 1031 0.07 33 -218.33 12.00 6.07
509715 Jayshree Tea B 5.00 95.14 93.83 94.39 93.83 94.11 -1.08 1175 1.11 18 2.35 150.85 83.50
524592 Jaysynth Org X 1.00 17.25 17.12 17.99 16.96 17.21 -0.23 54768 9.54 145 15.23 29.20 14.05
506943 JB Chemicals A1 1.00 1752.90 1718.45 1764.40 1718.45 1743.75 -0.52 2787 48.87 346 38.02 1950.30 1303.00
532605 JBM Auto A1 1.00 625.15 625.60 633.90 622.65 624.90 -0.04 34912 219.05 1557 71.01 898.90 489.30
544524 JD Cables M 10.00 175.50 180.00 192.00 180.00 190.95 8.80 557600 1047.00 408 19.45 192.00 130.00
544476 Jeena Sikho B 2.00 707.45 711.95 724.00 701.00 715.75 1.17 18401 131.39 1059 57.77 850.00 516.50
538837 Jeevan Sci.T XT 10.00 62.31 62.00 62.20 61.25 61.85 -0.74 7251 4.49 35 -22.33 66.90 32.85
524731 Jenburkt Ph. X 10.00 1237.05 1260.00 1260.00 1222.00 1237.20 0.01 595 7.37 104 16.53 1410.00 936.70
543420 Jet Freight B 5.00 14.23 14.30 15.59 14.23 14.53 2.11 16212 2.39 129 14.25 20.20 10.45
538794 Jet Solar M 10.00 13.55 13.80 13.80 13.80 13.80 1.85 4000 0.55 1 28.16 45.99 9.95
517063 Jetking Info X 10.00 158.15 164.85 166.00 160.60 164.35 3.92 11793 19.31 154 20.44 400.25 57.26
544138 JG Chem. B 10.00 388.25 380.15 409.90 380.15 408.05 5.10 11533 46.11 592 29.42 558.40 290.25
540850 Jhandewala.F M 10.00 37.49 40.05 40.34 36.10 36.10 -3.71 15000 5.86 11 20.17 88.23 36.03
531550 Jhaveri Cred X 10.00 176.75 179.50 179.95 176.75 179.80 1.73 5896 10.59 65 65.14 320.35 145.90
532771 JHS Svend.Lb B 10.00 11.50 11.51 11.51 11.07 11.15 -3.04 2492 0.28 86 -11.99 25.06 9.90
544197 JHS Svend.Re B 10.00 29.90 29.78 29.78 28.45 29.77 -0.43 2340 0.70 3 -229.00 48.17 27.96
540651 Jigar Cables M 10.00 58.66 70.00 70.00 65.00 65.00 10.81 6000 4.04 3 -- 86.10 49.65
530405 Jindal Cap. X 10.00 37.97 37.90 38.25 36.82 37.38 -1.55 13200 4.93 110 33.98 56.75 34.65
511034 Jindal Drill B 5.00 588.40 586.80 595.60 580.60 586.95 -0.25 8640 51.00 337 5.06 990.50 532.30
507981 Jindal Hotel X 10.00 79.82 81.45 81.45 79.60 79.60 -0.28 553 0.44 13 22.68 110.00 77.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539947 Jindal Lease X 10.00 54.60 57.30 57.33 57.30 57.33 5.00 3041 1.74 34 -7.28 59.97 31.55
532624 Jindal Photo B 10.00 1464.20 1470.00 1503.75 1398.95 1405.45 -4.01 510 7.31 136 9.38 1599.90 532.30
536773 Jindal Pol.I B 10.00 970.00 987.65 987.65 953.00 955.55 -1.49 228 2.19 91 4.56 1134.90 540.15
500227 Jindal Poly B 10.00 548.85 545.00 547.30 538.10 539.40 -1.72 1035 5.62 103 -110.31 1145.50 506.00
500378 Jindal Saw A1 1.00 166.85 167.15 167.45 164.70 166.30 -0.33 83353 138.42 1296 7.74 342.65 162.15
532508 Jindal Stain A1 2.00 771.25 777.55 777.55 760.00 767.45 -0.49 14001 107.23 1153 22.87 825.25 497.00
532286 Jindal Steel A1 1.00 1069.65 1070.60 1077.70 1064.10 1069.85 0.02 15479 165.90 1514 39.79 1098.30 723.95
531543 Jindal World B 1.00 34.13 34.09 34.11 33.63 33.86 -0.79 9918 3.36 141 48.37 94.20 33.36
544547 Jinkushal In B 10.00 122.85 124.90 124.90 120.10 121.65 -0.98 58213 70.80 626 25.56 128.00 105.70
543940 Jio Finl.Ser A1 10.00 304.50 305.20 309.65 305.20 308.35 1.26 1092535 3361.55 12732 119.98 347.30 198.60
540311 JITF Infra T 2.00 285.90 285.90 300.00 285.90 299.95 4.91 2459 7.22 57 -11.58 825.70 251.85
523062 JJ Finance X 10.00 40.91 44.59 44.59 37.32 39.00 -4.67 1203 0.46 16 -278.57 72.35 30.15
536493 JK Agri Gene X 10.00 425.00 420.00 434.80 420.00 434.80 2.31 31 0.13 10 21.42 577.00 312.00
532644 JK Cements A1 10.00 5708.60 5739.45 5739.45 5585.00 5629.70 -1.38 42611 2409.14 794 42.03 7565.00 3900.70
500380 JK Laksh.Cem A1 5.00 819.60 825.95 825.95 815.00 815.90 -0.45 3425 28.07 490 21.73 1020.85 661.00
532162 JK Paper A1 10.00 370.40 372.25 374.90 368.00 369.50 -0.24 10285 38.21 581 21.66 490.00 276.00
530007 JK Tyre & In A1 2.00 446.65 447.45 453.30 443.15 450.45 0.85 57397 257.79 2211 23.05 475.90 231.65
523405 JM Financial A1 1.00 147.55 148.30 148.50 143.60 144.45 -2.10 203570 296.46 2593 12.09 199.75 78.00
511092 JMD Ventures X 10.00 5.09 5.00 5.10 4.99 5.02 -1.38 46715 2.33 86 -4.48 17.48 4.99
523712 JMG Corp. P 2.50 4.61 4.40 4.84 4.40 4.84 4.99 4200 0.20 8 -34.57 8.65 4.40
538834 JMJ Fintech X 10.00 16.66 16.60 17.35 16.30 16.62 -0.24 9019 1.52 70 3.68 21.24 11.02
544167 JNK India B 2.00 282.30 282.00 282.00 270.05 273.35 -3.17 2687 7.45 178 50.62 705.00 265.00
500147 John Cocker. B 10.00 5284.35 5376.95 5388.95 5264.00 5364.90 1.52 1136 60.58 252 314.84 6660.00 2383.00
523398 Johnson Cont B 10.00 1751.25 1755.00 1755.00 1751.15 1753.30 0.12 178 3.12 14 170.06 2020.00 1604.30
532154 Johnson Phar X 1.00 0.63 0.63 0.64 0.62 0.63 0.00 762607 4.81 685 -63.00 1.37 0.60
531861 Joindre Capi X 10.00 51.51 51.51 53.96 51.51 52.07 1.09 5186 2.74 70 11.86 66.00 37.15
534659 Jointeca Edu MT 10.00 4.74 4.74 4.74 4.74 4.74 0.00 8000 0.38 1 -- 8.32 4.36
542446 Jonjua Overs M 10.00 8.20 7.80 8.20 7.80 8.12 -0.98 12858 1.03 3 812.00 12.38 7.51
505750 Josts Engg. X 1.00 308.00 308.50 317.35 308.50 310.95 0.96 3913 12.17 109 37.19 661.88 299.80
504080 JSL Ltd. X 10.00 1128.25 1169.95 1169.95 1060.25 1139.90 1.03 33 0.36 12 61.75 2060.10 1053.60
544480 JSW Cement B 10.00 127.30 127.60 128.45 126.00 126.15 -0.90 57782 73.44 929 -150.18 162.20 122.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533148 JSW Energy A1 10.00 513.55 514.70 517.20 503.85 504.95 -1.67 57964 296.06 2025 43.61 710.90 419.10
532642 JSW Holdings A1 10.00 17238.00 17500.95 18089.00 17223.15 17685.10 2.59 330 58.71 196 157.57 27760.50 13350.00
543994 JSW Infra A1 2.00 277.20 278.05 280.35 275.50 276.25 -0.34 45440 126.10 1303 77.38 348.95 218.10
500228 JSW Steel A1 1.00 1164.65 1169.50 1174.85 1161.30 1169.75 0.44 10451 122.19 812 47.45 1223.75 879.60
520057 JTEKT India B 1.00 156.95 156.80 157.35 154.55 155.05 -1.21 1810 2.83 75 51.51 189.00 104.58
534600 JTL Inds. B 1.00 68.40 68.40 69.14 66.69 67.65 -1.10 63067 42.71 377 32.52 112.07 57.27
544355 Jubilant Agr T 10.00 2431.40 2544.00 2544.00 2410.00 2499.00 2.78 90 2.20 22 30.59 3032.00 1026.55
533155 Jubilant FdW A1 2.00 595.15 591.85 595.95 588.05 591.60 -0.60 50578 299.10 2584 105.83 796.75 565.15
543271 Jubilant Ing A1 1.00 713.40 712.85 725.40 708.50 722.55 1.28 6562 47.09 536 39.96 884.95 556.54
530019 Jubilant Ph A1 1.00 1107.95 1113.85 1114.65 1076.45 1080.15 -2.51 5869 64.20 666 36.02 1263.90 823.70
536073 Julien Agro X 5.00 2.82 2.78 2.90 2.78 2.84 0.71 254494 7.20 476 12.91 8.20 2.57
516078 Jumbo Bag X 10.00 80.13 80.13 82.13 78.00 80.61 0.60 3931 3.18 94 8.94 105.00 42.00
544304 Jungle Camps M 10.00 53.71 55.00 55.00 53.75 53.75 0.07 11200 6.07 7 23.17 143.50 43.01
544129 Juniper Hot. B 10.00 243.25 244.50 245.30 241.00 242.05 -0.49 1997 4.84 140 -3457.86 398.15 224.50
534623 Jupiter Info X 10.00 40.00 40.10 46.00 39.80 42.93 7.33 30001 12.80 156 -24.12 74.30 29.00
543980 Jupiter Life A1 10.00 1455.50 1431.00 1480.65 1431.00 1469.00 0.93 2295 33.60 290 132.10 1759.00 1250.00
533272 Jupiter Wag. A1 10.00 302.95 302.65 306.60 301.55 302.10 -0.28 70007 212.05 1879 45.84 588.00 270.20
535648 Just Dial A1 10.00 767.05 767.95 767.95 760.00 765.30 -0.23 4749 36.27 292 17.93 1157.25 700.00
544542 Justo Realfi M 10.00 119.90 120.00 120.00 116.55 116.75 -2.63 5000 5.90 5 14.43 136.80 112.00
532926 Jyothy Labs A1 1.00 308.20 307.75 311.00 307.75 310.00 0.58 11854 36.72 727 30.72 433.45 267.90
504076 Jyoti X 10.00 89.60 88.83 90.00 88.01 88.48 -1.25 20297 18.01 168 8.31 133.00 67.73
544081 Jyoti CNC A1 2.00 977.00 980.45 1002.00 980.45 991.80 1.51 69738 691.17 3547 1502.73 1501.65 750.20
514448 Jyoti Resins B 10.00 1194.90 1206.95 1224.95 1196.60 1199.70 0.40 6501 78.55 586 19.62 1570.00 1010.60
513250 Jyoti Struct B 2.00 12.02 12.11 12.28 11.71 11.79 -1.91 547985 65.68 712 31.86 32.02 10.65