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
K Companies Traded as on 24/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514221 K-Lifestyle XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 101 0.00 1 -0.66 0.21 0.19
524322 Kabra Drugs X 10.00 1.10 1.06 1.15 1.06 1.15 4.55 72354 0.83 16 -8.21 1.15 0.52
524109 Kabra Extr B 5.00 74.05 74.90 74.90 73.00 73.60 -0.61 324 0.24 30 12.65 89.40 52.05
524675 Kabsons Indu XT 10.00 3.00 3.14 3.15 3.14 3.15 5.00 5025 0.16 6 5.83 6.00 2.62
504840 Kaira Can Co X 10.00 675.00 708.70 708.70 680.00 680.00 0.74 6 0.04 2 16.82 1035.25 603.54
500233 Kajaria Cer A1 1.00 561.90 572.00 577.90 567.80 574.05 2.16 7200 41.25 838 46.48 648.85 442.75
500234 Kakatiya Cem B 10.00 244.25 244.75 252.95 244.00 247.45 1.31 12296 30.42 1552 17.28 298.00 132.30
530201 Kallam Text. X 2.00 7.70 7.99 7.99 7.20 7.25 -5.84 8060 0.58 35 42.65 18.80 6.52
522287 Kalpa.Power A1 2.00 462.60 457.00 461.70 454.95 460.05 -0.55 1614 7.40 283 15.89 553.50 327.39
513509 Kalyani Forg T 10.00 179.00 178.75 178.75 170.50 170.50 -4.75 38 0.07 4 14.96 309.00 147.00
533302 Kalyani Inv. B 10.00 1776.05 1775.00 1817.15 1775.00 1799.00 1.29 24 0.43 17 3.21 1899.00 1396.00
500235 Kalyani Stel B 5.00 253.05 255.00 255.00 250.85 253.45 0.16 9389 23.82 1513 7.08 268.65 161.90
532468 Kama Holding B 10.00 5628.00 5628.00 5750.00 5510.05 5557.30 -1.26 281 15.76 38 4.39 6390.00 4525.00
511131 Kamanwala Ho X 10.00 5.85 5.56 5.56 5.56 5.56 -4.96 1005 0.06 6 -15.44 12.00 4.23
526668 Kamat Hotels B 10.00 42.10 41.85 43.30 41.50 42.00 -0.24 11884 5.08 305 3.90 54.50 27.35
532741 Kamdhenu B 10.00 95.85 96.70 97.35 95.15 96.15 0.31 1097 1.06 90 10.59 215.70 74.00
506184 Kanani Inds T 1.00 3.26 3.26 3.40 3.26 3.40 4.29 2451 0.08 7 68.00 7.50 2.63
538896 Kanchi Karp. X 10.00 273.45 275.00 279.85 269.00 274.00 0.20 3363 9.18 54 4.09 516.45 210.10
500236 Kanel Inds XT 10.00 0.48 0.46 0.46 0.46 0.46 -4.17 500 0.00 2 -3.83 5.13 0.46
513456 Kanishk Stee XT 10.00 8.02 8.42 8.42 8.42 8.42 4.99 5 0.00 1 4.78 12.54 7.00
506525 Kanoria Chem B 5.00 43.65 43.70 44.50 43.50 43.95 0.69 3053 1.34 46 -5.77 72.00 34.00
507779 Kanpur Plast X 10.00 73.85 71.25 75.35 71.05 71.90 -2.64 3551 2.56 51 9.94 130.00 50.00
500165 Kansai Nerol A1 1.00 515.65 518.40 523.80 516.50 521.95 1.22 6762 35.18 454 52.94 573.00 372.00
541161 Karda Const. B 10.00 133.00 132.50 132.50 132.50 132.50 -0.38 80 0.11 1 18.45 239.00 89.00
533451 Karma Energy T 10.00 14.99 14.25 14.25 14.25 14.25 -4.94 100 0.01 1 -3.38 20.50 8.60
532652 Karnatak Bnk A1 10.00 74.40 74.00 75.90 74.00 75.65 1.68 103632 77.86 748 4.58 141.15 68.00
538928 Karnavati Fn T 10.00 35.00 33.45 33.45 33.45 33.45 -4.43 45 0.02 1 -167.25 38.90 23.35
590003 Karur Vysya B 2.00 53.10 53.45 53.90 53.10 53.55 0.85 45980 24.64 471 19.69 92.45 51.00
531687 Karuturi Glo Z 1.00 0.33 0.33 0.34 0.32 0.32 -3.03 925768 3.05 59 -0.04 1.85 0.20
502933 Katare Spg. XT 10.00 23.25 23.25 23.70 22.85 22.85 -1.72 4103 0.97 11 5.52 27.60 8.70
532925 Kaushalya In T 10.00 0.45 0.45 0.45 0.43 0.43 -4.44 700 0.00 3 -0.43 1.12 0.38
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532899 Kaveri Seeds B 2.00 484.80 485.90 489.75 479.75 482.00 -0.58 10503 51.07 477 12.94 623.00 376.00
524444 Kavit Ind X 10.00 79.50 82.50 87.20 80.25 86.00 8.18 46166 39.41 175 182.98 101.35 23.05
535136 Kavita Fabri T 10.00 10.94 11.48 11.48 11.48 11.48 4.94 151800 17.43 51 1148.00 11.48 5.85
539276 Kaya B 10.00 419.20 413.60 416.50 403.05 405.05 -3.38 1177 4.82 166 -16.12 800.50 304.14
504084 Kaycee Ind X 100.00 3275.00 3425.00 3430.00 3425.00 3427.50 4.66 2 0.07 2 15.54 3656.10 2722.00
540696 KCD Inds XT 5.00 42.00 42.00 42.00 42.00 42.00 0.00 242 0.10 3 60.00 42.40 14.00
590066 KCP B 1.00 70.15 70.25 71.30 69.00 69.15 -1.43 3262 2.28 155 43.49 100.05 55.10
533192 KCP Sugar B 1.00 15.83 15.76 16.33 15.61 16.16 2.08 9353 1.51 103 15.10 19.25 10.90
532054 KDDL B 10.00 312.95 309.55 317.10 306.15 317.10 1.33 371 1.16 16 31.43 535.85 296.39
532714 KEC Intnl. A1 2.00 330.05 335.00 342.00 333.25 335.20 1.56 18055 60.83 1241 15.99 352.95 229.95
518011 Keerthi Inds XT 10.00 49.00 47.55 50.00 46.55 46.80 -4.49 257 0.12 11 42.16 73.95 39.75
517569 KEI Inds. A1 2.00 522.70 532.70 551.00 531.50 548.50 4.94 34060 185.06 2760 17.23 614.70 306.00
519602 Kellton Tech B 5.00 15.70 15.80 15.95 15.00 15.35 -2.23 20835 3.23 81 1.96 48.90 13.95
506528 Keltech Enrg X 10.00 813.65 850.00 880.00 827.10 849.45 4.40 2741 23.31 192 8.00 900.00 549.00
531163 Kemistar Cor X 10.00 47.05 47.50 48.50 43.55 47.75 1.49 5025 2.40 11 164.66 50.85 31.35
505890 Kennametal B 10.00 1089.90 1066.20 1100.00 1066.05 1070.45 -1.78 369 4.00 90 26.32 1275.00 915.00
540953 Kenvi Jewels M 10.00 20.00 24.00 24.00 24.00 24.00 20.00 6000 1.44 2 600.00 24.00 8.90
530163 Kerala Ayurv X 10.00 49.60 48.35 51.00 48.35 49.35 -0.50 3362 1.66 29 10.99 69.40 36.35
532686 Kernex Micro T 10.00 19.45 19.70 19.80 18.60 19.25 -1.03 1835 0.36 15 -1.59 29.20 18.55
507180 Kesar Enterp X 10.00 34.50 31.50 35.40 31.25 34.30 -0.58 1316 0.44 11 -0.97 62.50 25.95
524174 Kesar Petro X 1.00 6.23 6.47 6.54 6.07 6.32 1.44 23772 1.53 78 -20.39 11.65 4.40
533289 Kesar Termin X 5.00 32.60 32.90 33.80 32.60 32.90 0.92 2181 0.72 33 -2.56 68.30 26.00
502937 Kesoram Inds B 10.00 56.20 56.30 57.10 55.65 56.00 -0.36 9225 5.20 210 -2.84 77.81 42.56
532732 Kewal Kiran B 10.00 1000.00 1000.00 1000.00 1000.00 1000.00 0.00 10 0.10 1 15.69 1400.00 921.10
507948 Key Corp. XT 10.00 10.15 10.65 10.65 10.65 10.65 4.93 235 0.03 2 5.14 15.30 8.55
512597 Keynote Fin. B 10.00 36.90 37.70 37.70 35.10 36.50 -1.08 328 0.12 8 33.18 47.90 26.60
500239 KG Denim XT 10.00 26.95 25.70 27.50 25.70 26.65 -1.11 8120 2.14 50 -8.54 57.00 17.50
540775 Khadim India B 10.00 176.90 177.00 179.55 173.00 178.70 1.02 5874 10.42 544 45.82 524.20 163.30
590068 Khaitan T 10.00 19.55 20.10 20.10 20.10 20.10 2.81 10000 2.01 1 8.01 47.80 17.65
507794 Khaitan Fert X 1.00 8.55 8.52 9.05 8.20 8.30 -2.92 28676 2.40 56 10.12 10.50 5.20
531892 Khandwala Se B 10.00 13.35 12.75 12.75 12.70 12.70 -4.87 630 0.08 5 -9.14 18.50 12.51
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
521127 Khator Fibre Z 10.00 8.13 8.00 8.00 8.00 8.00 -1.60 10 0.00 1 17.02 11.72 7.41
513693 KIC Metaliks X 2.00 44.45 42.50 43.10 42.50 43.10 -3.04 162 0.07 2 6.76 118.00 24.10
535566 KIFS Financ. X 10.00 53.35 50.70 55.40 50.70 53.05 -0.56 111 0.06 9 14.30 70.00 38.35
522101 Kilburn Engg X 10.00 25.15 26.00 26.40 24.90 25.65 1.99 563 0.14 10 6.21 55.00 16.00
524500 Kilitch Drug B 10.00 125.00 126.50 126.85 123.40 124.60 -0.32 578 0.72 117 -60.78 237.20 93.40
532067 Kilpest (I) X 10.00 89.95 89.95 92.00 88.90 91.15 1.33 1700 1.54 22 11.45 109.00 62.30
530313 Kimia Biosci X 1.00 21.50 20.50 20.50 20.50 20.50 -4.65 100 0.02 1 20.92 49.70 19.05
500240 Kinetic Eng. XT 10.00 35.80 37.40 37.55 34.05 35.15 -1.82 7770 2.80 52 -6.20 49.40 28.10
524019 Kingfa Scien B 10.00 686.75 673.90 699.85 670.00 679.55 -1.05 81 0.55 15 24.10 784.90 540.00
530215 Kings Infra X 10.00 25.30 25.35 25.90 24.50 25.60 1.19 26252 6.67 45 94.81 28.90 14.50
537750 Kiran Vyapar X 10.00 94.10 92.00 95.00 92.00 94.15 0.05 1103 1.04 14 15.33 134.00 81.00
532967 Kiri Inds. B 10.00 385.50 386.00 388.85 383.10 386.20 0.18 8229 31.78 718 13.10 652.75 350.00
533193 Kirl.Electrc B 10.00 15.61 16.00 16.39 15.65 16.16 3.52 33906 5.49 217 7.28 20.30 6.70
533293 Kirlos. Oil B 2.00 149.00 153.00 154.80 151.70 153.00 2.68 8461 12.97 706 10.17 205.00 142.55
500241 Kirloskar Br B 2.00 152.65 153.25 157.40 151.25 153.05 0.26 1795 2.77 617 -177.97 200.65 118.55
500245 Kirloskar Fe B 5.00 73.55 73.60 74.40 70.90 72.65 -1.22 45801 33.17 1950 10.86 101.00 56.00
500243 Kirloskar In B 10.00 690.45 719.90 719.90 670.00 682.35 -1.17 34 0.23 7 8.82 970.00 595.00
505283 Kirloskar Pn B 2.00 169.55 175.00 177.40 163.70 164.55 -2.95 57428 97.63 852 17.02 209.90 115.30
530145 Kisan Mould. X 10.00 20.90 21.00 21.30 20.00 21.10 0.96 47694 10.04 72 -2.89 69.00 15.15
521248 Kitex Garmen B 1.00 127.35 127.70 129.35 126.45 128.25 0.71 22935 29.38 753 9.77 132.15 70.15
532304 KJMC Corpora X 10.00 17.15 16.30 16.30 16.30 16.30 -4.96 2 0.00 1 -15.67 27.90 16.30
526409 Kkalpana Ind X 2.00 21.00 22.80 22.80 20.80 21.20 0.95 6133 1.33 49 8.51 32.40 13.00
530771 KLG Capital XT 10.00 7.50 7.50 7.50 7.50 7.50 0.00 1 0.00 1 -24.19 8.42 4.35
532673 KM Sugar Mil B 2.00 9.18 9.20 9.20 9.00 9.02 -1.74 16200 1.47 29 3.82 10.60 5.43
524520 KMC Sp.Hosp. X 1.00 17.65 18.00 18.48 17.30 17.88 1.30 68988 12.34 203 25.18 19.00 8.60
540468 KMS Medisurg M 10.00 30.15 30.15 30.15 30.15 30.15 0.00 8000 2.41 1 57.98 30.20 30.00
532942 KNR Construc A1 2.00 290.65 289.90 292.95 287.45 291.90 0.43 4001 11.62 338 15.66 305.00 187.00
512559 Kohinoor Foo T 10.00 9.77 9.31 9.75 9.30 9.74 -0.31 2827 0.27 18 -0.10 38.10 7.40
523207 Kokuyo Cam. B 1.00 87.50 82.00 82.40 76.85 80.40 -8.11 35530 28.40 664 87.39 105.70 58.05
532924 Kolte-Patil B 10.00 260.55 263.25 266.15 261.00 262.30 0.67 5366 14.08 444 16.52 288.00 196.00
524280 Kopran B 10.00 36.40 36.30 36.50 35.15 35.30 -3.02 4901 1.75 117 5.37 46.80 24.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590097 Kotak Gold E 10.00 353.91 353.01 353.29 352.96 353.00 -0.26 91 0.32 15 -- 367.90 271.00
540981 Kotak Ind.4G B 10.00 8.82 9.00 9.00 8.87 8.87 0.57 4008 0.36 3 -- 9.57 6.48
500247 Kotak Mah.Bk A1 5.00 1606.25 1607.00 1647.00 1587.80 1643.95 2.35 99272 1612.16 4416 36.00 1734.35 1209.50
537708 Kotak Nifty B 1.00 126.25 126.80 127.49 126.80 126.96 0.56 1031 1.31 38 -- 130.00 108.00
590107 Kotak PSU B 10.00 244.34 242.00 245.00 239.00 242.00 -0.96 127 0.31 42 -- 344.00 211.50
532985 Kotak Sensex B 10.00 424.64 427.50 432.00 427.50 431.39 1.59 290 1.25 7 -- 461.00 362.50
507474 Kothari Ferm X 10.00 47.30 51.50 52.00 48.55 48.55 2.64 548 0.28 13 7.14 77.55 37.50
530299 Kothari Prod B 10.00 93.45 100.00 104.70 90.40 92.15 -1.39 30930 30.71 1209 -5.31 108.00 54.60
511138 Kothari Worl XT 10.00 54.25 55.50 55.60 55.50 55.60 2.49 3500 1.94 5 17.76 60.30 49.40
539599 Kotia Enterp X 10.00 16.20 15.50 16.80 15.40 15.40 -4.94 7225 1.16 12 7.40 25.35 12.14
523323 Kovai Medi. X 10.00 710.00 719.95 730.00 715.10 725.00 2.11 1471 10.66 40 11.54 850.00 600.00
507598 Kovilpatti L X 10.00 37.30 38.00 39.75 37.05 39.20 5.09 651 0.25 19 14.85 51.30 21.25
542651 KPIT Technol B 10.00 98.30 98.80 103.00 98.80 101.45 3.20 5113 5.16 290 23.00 118.20 69.30
532889 KPR Mill A1 5.00 679.30 682.80 695.00 678.50 689.50 1.50 416 2.85 52 12.77 714.20 513.00
542459 Kranti Inds. M 10.00 29.00 29.10 29.10 29.10 29.10 0.34 3000 0.87 1 23.28 41.00 21.00
530813 KRBL A1 1.00 282.80 284.10 284.60 277.95 280.15 -0.94 5848 16.41 328 13.32 391.20 186.80
531328 Kretto Sysco XT 10.00 4.22 4.08 4.08 4.06 4.06 -3.79 1550 0.06 5 22.56 12.80 4.06
533482 Kridhan Infr T 2.00 2.73 2.60 2.60 2.60 2.60 -4.76 2787 0.07 5 -0.07 49.00 2.27
539384 Krishna Cap XT 10.00 3.15 3.30 3.30 3.30 3.30 4.76 10 0.00 1 3.88 6.93 2.66
526423 Kriti Inds. X 1.00 28.30 28.95 28.95 27.00 28.10 -0.71 9638 2.69 44 13.13 33.00 16.39
533210 Kriti Nutrin X 1.00 23.40 23.95 24.00 23.05 23.60 0.85 16988 4.03 73 7.97 36.05 14.55
523550 Krypton Inds X 10.00 10.95 11.10 11.49 11.10 11.49 4.93 117 0.01 2 20.16 18.45 9.20
500249 KSB B 10.00 714.35 719.45 719.45 705.00 711.65 -0.38 105 0.75 18 26.13 760.00 535.65
519421 KSE XT 10.00 1661.75 1725.00 1744.80 1720.00 1744.80 5.00 1813 31.60 144 -25.07 1784.00 898.15
532997 KSK Energy V T 10.00 0.54 0.53 0.54 0.52 0.54 0.00 25913 0.14 29 -0.01 1.45 0.40
532081 KSS T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1000 0.00 1 -0.95 0.20 0.19
532937 Kuantum Pap B 10.00 489.65 501.00 501.00 498.00 500.25 2.16 56 0.28 23 5.29 580.00 330.30
539408 Kuber Udyog X 10.00 1.30 1.24 1.24 1.24 1.24 -4.62 10 0.00 1 20.67 5.03 1.24
505299 Kulkarni Pow X 5.00 56.10 58.80 58.80 56.00 56.25 0.27 11 0.01 2 5.94 78.00 51.15
536170 Kushal T 2.00 6.52 6.52 6.80 6.20 6.30 -3.37 13915 0.89 49 7.87 47.40 6.07
531882 Kwality T 1.00 2.27 2.30 2.30 2.18 2.20 -3.08 25258 0.56 35 -0.02 8.33 1.30