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 16/08/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514221 K-Lifestyle XT 1.00 0.20 0.19 0.19 0.19 0.19 -5.00 375 0.00 3 -0.66 0.21 0.19
524109 Kabra Extr B 5.00 62.00 61.90 63.00 61.40 63.00 1.61 349 0.22 14 9.65 92.75 56.00
504840 Kaira Can Co X 10.00 825.00 850.00 850.00 783.75 825.00 0.00 3 0.02 3 23.07 1350.00 647.15
500233 Kajaria Cer A1 1.00 483.45 484.00 487.30 478.00 481.50 -0.40 17298 83.44 530 46.03 648.85 316.20
500234 Kakatiya Cem B 10.00 170.65 170.00 170.00 165.10 165.65 -2.93 967 1.61 69 10.60 269.70 133.00
530201 Kallam Text. X 2.00 11.07 11.05 11.05 10.31 10.58 -4.43 1266 0.13 13 6.83 27.70 9.21
522287 Kalpa.Power A1 2.00 483.20 486.00 491.05 478.45 489.10 1.22 2846 13.86 414 18.20 553.50 268.50
513509 Kalyani Forg T 10.00 175.00 178.00 178.00 178.00 178.00 1.71 10 0.02 1 10.66 368.00 155.10
533302 Kalyani Inv. B 10.00 1671.40 1645.95 1646.00 1625.00 1625.00 -2.78 12 0.20 4 20.51 2525.00 1396.00
500235 Kalyani Stel B 5.00 188.90 187.95 188.60 185.00 185.90 -1.59 4739 8.80 148 5.77 304.95 161.90
532468 Kama Holding B 10.00 4700.00 4611.05 4799.95 4611.05 4730.05 0.64 20 0.95 11 80.88 6300.00 4345.00
511131 Kamanwala Ho X 10.00 6.69 6.88 6.88 6.69 6.69 0.00 11 0.00 2 -21.58 12.00 5.60
526668 Kamat Hotels B 10.00 36.05 35.95 36.50 34.80 35.15 -2.50 8107 2.87 124 3.36 77.30 34.75
532741 Kamdhenu B 10.00 89.55 85.05 87.70 83.10 86.80 -3.07 3401 2.90 295 10.12 229.80 83.10
538896 Kanchi Karp. XT 10.00 270.40 283.90 283.90 274.95 283.90 4.99 6339 17.99 93 4.16 665.00 210.10
506525 Kanoria Chem B 5.00 41.25 41.00 42.15 40.35 40.95 -0.73 1021 0.42 31 24.52 78.45 38.15
507779 Kanpur Plast X 10.00 70.80 69.00 72.20 68.15 70.70 -0.14 4775 3.35 37 7.24 147.00 62.00
500165 Kansai Nerol A1 1.00 467.40 460.00 481.25 458.50 478.15 2.30 6861 32.55 436 54.21 525.00 343.40
541161 Karda Const. B 10.00 187.75 188.00 188.10 186.00 186.00 -0.93 1667 3.13 22 18.90 239.00 124.35
533451 Karma Energy B 10.00 11.16 10.61 11.67 10.61 11.30 1.25 1513 0.16 15 -3.66 26.70 10.20
532652 Karnatak Bnk A1 10.00 78.45 78.10 79.25 77.50 78.90 0.57 71155 55.98 547 4.56 141.15 77.50
590003 Karur Vysya B 2.00 57.85 58.00 59.00 57.00 58.00 0.26 20258 11.72 132 19.46 100.50 55.45
531687 Karuturi Glo T 1.00 0.40 0.38 0.38 0.38 0.38 -5.00 110340 0.42 17 -0.05 1.95 0.38
502933 Katare Spg. XT 10.00 9.60 9.60 9.60 9.60 9.60 0.00 10 0.00 1 2.97 14.40 6.00
532925 Kaushalya In T 10.00 0.44 0.42 0.42 0.42 0.42 -4.55 8000 0.03 3 0.06 2.39 0.38
532899 Kaveri Seeds A1 2.00 478.55 476.75 479.15 452.00 462.85 -3.28 19737 92.85 686 16.93 659.95 376.00
524444 Kavit Ind X 10.00 44.00 48.00 49.80 43.80 47.35 7.61 70024 32.68 108 189.40 52.30 21.95
590041 Kavveri Tele B 10.00 3.15 3.00 3.00 3.00 3.00 -4.76 500 0.02 1 2.54 12.35 3.00
530255 Kay Power X 10.00 1.83 1.74 1.92 1.74 1.92 4.92 1068 0.02 8 2.11 4.55 1.74
539276 Kaya B 10.00 361.25 357.50 370.00 344.70 353.10 -2.26 1612 5.81 162 -18.22 1037.80 304.14
504084 Kaycee Ind X 100.00 3350.00 3474.95 3474.95 3363.05 3373.50 0.70 12 0.41 6 15.29 4365.00 2722.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590066 KCP B 1.00 72.35 72.00 74.90 71.45 73.00 0.90 1969 1.42 25 17.72 105.00 68.00
533192 KCP Sugar B 1.00 12.14 12.20 12.20 11.60 11.75 -3.21 18537 2.20 43 15.67 27.50 11.35
532054 KDDL B 10.00 310.00 311.00 314.00 310.00 314.00 1.29 784 2.43 6 16.49 535.85 296.39
532714 KEC Intnl. A1 2.00 288.30 286.75 291.85 286.75 289.30 0.35 2791 8.08 129 14.95 340.50 229.95
518011 Keerthi Inds XT 10.00 47.40 49.75 49.75 49.75 49.75 4.96 319 0.16 3 6.65 99.95 39.75
517569 KEI Inds. A1 2.00 468.35 469.50 474.00 450.20 468.15 -0.04 6797 31.72 490 18.91 532.30 248.40
519602 Kellton Tech B 5.00 17.30 18.15 18.15 17.75 18.00 4.05 63119 11.44 157 2.26 51.75 15.40
506528 Keltech Enrg X 10.00 630.00 616.10 630.00 615.00 629.80 -0.03 171 1.07 24 9.05 1145.00 595.50
531163 Kemistar Cor XT 10.00 38.90 38.90 38.90 38.90 38.90 0.00 500 0.19 2 155.60 42.95 31.35
505890 Kennametal B 10.00 947.80 945.00 964.00 945.00 959.90 1.28 2629 25.10 100 23.84 1275.00 750.00
530163 Kerala Ayurv X 10.00 50.00 50.00 50.00 42.55 46.60 -6.80 2482 1.15 63 40.88 85.00 38.05
532686 Kernex Micro T 10.00 21.90 21.00 21.00 21.00 21.00 -4.11 1 0.00 1 -1.27 28.35 18.80
507180 Kesar Enterp T 10.00 34.85 33.15 33.15 33.15 33.15 -4.88 20 0.01 1 -0.83 62.50 25.80
524174 Kesar Petro X 1.00 6.08 5.90 6.63 5.90 6.41 5.43 35547 2.23 151 -213.67 18.90 5.00
533289 Kesar Termin B 5.00 34.30 34.30 35.95 34.30 34.35 0.15 2050 0.72 34 2.04 100.95 30.30
502937 Kesoram Inds B 10.00 59.35 59.45 59.60 58.85 59.35 0.00 12040 7.13 213 -4.03 99.20 54.50
532732 Kewal Kiran B 10.00 1033.35 970.50 1020.00 970.50 1002.00 -3.03 25 0.25 5 15.34 1560.00 925.00
500239 KG Denim X 10.00 30.70 30.05 31.50 30.00 30.60 -0.33 1361 0.41 15 12.80 57.00 24.00
531609 KG Petrochem XT 10.00 95.00 93.00 94.00 90.25 90.55 -4.68 1264 1.15 51 3.67 102.90 60.45
540775 Khadim India B 10.00 194.90 194.00 194.95 185.10 194.95 0.03 301 0.58 17 20.48 790.05 179.00
507794 Khaitan Fert X 1.00 6.71 7.50 7.50 6.10 7.02 4.62 8858 0.58 32 9.49 14.67 6.10
531892 Khandwala Se T 10.00 13.86 13.17 13.17 13.17 13.17 -4.98 100 0.01 1 439.00 18.90 12.51
507435 Khoday (I) XT 10.00 60.50 58.65 63.50 58.65 63.50 4.96 301 0.18 5 -19.91 81.90 54.25
535730 Khoobsurat XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 3150 0.01 2 -- 0.21 0.15
513693 KIC Metaliks X 2.00 50.05 45.10 49.95 45.10 45.30 -9.49 2498 1.19 18 5.07 127.40 45.10
535566 KIFS Financ. X 10.00 65.00 63.00 63.00 63.00 63.00 -3.08 7555 4.76 7 24.14 102.15 56.35
524699 Kilburn Chem XT 10.00 20.00 21.00 21.00 21.00 21.00 5.00 1542 0.32 9 -0.64 80.90 14.25
522101 Kilburn Engg X 10.00 20.00 20.00 20.65 19.60 19.90 -0.50 1016 0.20 13 5.32 69.15 18.00
524500 Kilitch Drug B 10.00 117.45 108.00 109.80 105.75 107.45 -8.51 5466 5.85 292 14.74 242.40 93.40
532067 Kilpest (I) X 10.00 86.00 88.95 88.95 83.10 85.05 -1.10 609 0.52 27 11.63 117.35 62.30
530313 Kimia Biosci XT 1.00 26.25 27.50 27.55 26.00 26.00 -0.95 641 0.17 7 28.26 57.00 23.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500240 Kinetic Eng. XT 10.00 41.20 41.90 41.90 40.50 40.50 -1.70 276 0.11 9 -8.30 64.20 28.10
524019 Kingfa Scien B 10.00 598.35 612.00 612.00 598.70 601.95 0.60 629 3.79 12 25.31 882.00 550.20
530215 Kings Infra X 10.00 24.20 25.00 25.00 24.15 24.15 -0.21 5231 1.26 14 48.30 28.90 14.50
540680 KIOCL Ltd. B 10.00 122.70 119.55 125.30 119.20 121.85 -0.69 359 0.43 24 57.48 258.70 109.20
537750 Kiran Vyapar X 10.00 98.05 95.00 99.00 93.00 95.10 -3.01 1545 1.47 19 3.59 151.95 81.00
532967 Kiri Inds. B 10.00 420.05 411.00 411.00 405.40 407.75 -2.93 8526 34.81 410 14.12 652.75 372.00
533193 Kirl.Electrc B 10.00 9.05 9.05 9.39 8.50 8.63 -4.64 6670 0.58 46 -3.60 24.90 8.15
533293 Kirlos. Oil B 2.00 171.20 170.95 170.95 168.00 169.30 -1.11 89 0.15 7 11.15 354.85 150.10
500241 Kirloskar Br B 2.00 159.20 159.20 159.20 155.00 155.65 -2.23 1152 1.80 38 16.35 286.00 132.00
500245 Kirloskar Fe B 5.00 62.10 62.10 64.00 61.85 63.10 1.61 13070 8.16 124 8.19 104.40 60.50
500243 Kirloskar In B 10.00 700.90 719.05 724.95 707.00 714.90 2.00 195 1.40 27 14.20 1165.00 627.00
505283 Kirloskar Pn B 2.00 160.05 161.15 166.65 160.20 165.00 3.09 1411 2.31 36 18.69 209.90 137.50
530145 Kisan Mould. X 10.00 18.35 18.35 19.25 17.60 17.70 -3.54 15552 2.92 69 -6.19 140.90 17.60
521248 Kitex Garmen B 1.00 90.25 86.00 86.00 78.55 80.00 -11.36 15749 12.71 276 6.87 136.70 77.00
526409 Kkalpana Ind X 2.00 15.13 16.00 16.00 14.41 15.00 -0.86 1114 0.17 12 5.42 35.90 13.00
532673 KM Sugar Mil B 2.00 7.04 7.04 7.35 6.73 6.73 -4.40 5878 0.41 21 3.03 13.98 6.10
524520 KMC Sp.Hosp. X 1.00 10.86 10.88 11.50 10.48 11.04 1.66 17480 1.92 44 19.37 19.39 8.60
532942 KNR Construc A1 2.00 238.15 235.00 238.80 228.65 234.15 -1.68 3556 8.29 193 13.90 303.30 163.30
512559 Kohinoor Foo B 10.00 14.95 15.25 16.00 14.20 15.15 1.34 4254 0.64 33 -0.15 39.00 13.20
523207 Kokuyo Cam. B 1.00 68.10 68.00 68.00 64.75 65.20 -4.26 10060 6.60 139 55.73 154.00 64.75
532924 Kolte-Patil B 10.00 223.95 223.30 228.25 221.65 221.90 -0.92 1034 2.32 69 11.56 317.00 196.00
524280 Kopran B 10.00 29.95 29.75 30.45 29.20 29.55 -1.34 1933 0.57 33 4.72 56.70 27.50
590097 Kotak Gold E 10.00 333.00 330.10 340.00 330.10 332.65 -0.11 504 1.69 47 -- 350.00 256.22
500247 Kotak Mah.Bk A1 5.00 1491.90 1486.55 1506.45 1478.50 1499.50 0.51 78861 1177.39 2868 37.87 1555.45 1002.30
537708 Kotak Nifty B 1.00 114.14 113.48 114.56 113.48 114.29 0.13 462 0.53 16 -- 130.00 103.00
590107 Kotak PSU B 10.00 253.02 253.00 257.49 252.16 255.28 0.89 847 2.16 18 -- 360.00 249.72
532985 Kotak Sensex B 10.00 384.20 382.00 386.00 380.00 386.00 0.47 57 0.22 7 -- 418.00 340.00
507474 Kothari Ferm X 10.00 56.20 57.60 58.50 55.15 55.70 -0.89 542 0.31 13 8.07 90.00 49.00
530299 Kothari Prod B 10.00 62.60 59.15 59.15 58.00 58.00 -7.35 812 0.47 35 8.50 131.50 56.75
523323 Kovai Medi. X 10.00 720.05 715.00 719.95 700.05 713.70 -0.88 1270 9.07 27 12.23 970.90 650.00
507598 Kovilpatti L X 10.00 29.15 29.50 32.05 29.50 31.10 6.69 625 0.19 10 18.96 57.90 21.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542651 KPIT Technol B 10.00 83.90 81.10 85.35 80.45 85.10 1.43 276 0.23 16 -8510.00 118.20 69.30
532889 KPR Mill A1 5.00 558.65 564.00 585.00 563.00 577.05 3.29 421 2.42 64 12.11 711.25 512.95
542459 Kranti Inds. M 10.00 32.75 32.00 32.00 32.00 32.00 -2.29 3000 0.96 1 25.60 41.00 30.60
530813 KRBL A1 1.00 228.40 222.05 233.80 222.00 229.50 0.48 10160 23.41 366 10.02 411.50 197.45
524518 Krebs Bioch. B 10.00 79.95 80.00 80.00 80.00 80.00 0.06 102 0.08 4 -5.96 130.07 60.25
533482 Kridhan Infr T 2.00 10.86 10.40 10.70 10.32 10.32 -4.97 6425 0.66 28 2.39 77.00 8.58
504392 Krishna Vent XT 10.00 14.93 14.93 14.93 14.93 14.93 0.00 140 0.02 3 -93.31 14.93 3.85
526423 Kriti Inds. X 1.00 20.30 20.30 22.40 20.30 22.00 8.37 13471 2.88 59 16.54 50.95 16.39
533210 Kriti Nutrin X 1.00 18.55 17.30 19.80 17.20 19.75 6.47 2307 0.44 35 6.74 40.50 17.20
523550 Krypton Inds X 10.00 14.00 14.50 14.89 14.01 14.29 2.07 5626 0.83 15 23.43 18.45 10.02
500249 KSB B 10.00 599.95 584.00 610.00 578.25 600.30 0.06 229 1.37 40 24.61 885.00 550.00
519421 KSE XT 10.00 1039.40 987.45 1016.95 987.45 996.75 -4.10 1784 17.66 113 33.82 3030.00 898.15
532997 KSK Energy V B 10.00 0.63 0.63 0.72 0.62 0.67 6.35 460629 3.11 101 -0.02 2.31 0.52
532081 KSS T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 6150 0.01 4 -0.09 0.26 0.19
532937 Kuantum Pap X 10.00 394.10 382.35 425.00 382.35 398.20 1.04 1143 4.59 52 4.50 762.20 330.30
505299 Kulkarni Pow X 5.00 57.05 54.20 59.30 54.20 59.25 3.86 4 0.00 3 6.22 81.00 50.60
523594 Kunststoffe X 10.00 23.05 24.20 24.20 24.20 24.20 4.99 1 0.00 1 62.05 39.00 18.90
536170 Kushal T 2.00 10.04 10.54 10.54 10.54 10.54 4.98 254046 26.78 60 5.09 59.45 7.66
531882 Kwality B 1.00 2.46 2.39 2.55 2.34 2.34 -4.88 94109 2.22 120 -0.02 28.45 2.20
511728 KZ Leas Fin X 10.00 8.09 7.69 7.69 7.69 7.69 -4.94 100 0.01 1 48.06 15.40 7.69