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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540756 Kaarya Facil M 10.00 22.40 22.40 22.45 22.40 22.45 0.22 6000 1.35 2 15.92 46.00 19.70
524109 Kabra Extr B 5.00 79.75 80.00 82.60 77.00 79.55 -0.25 1247 0.98 32 10.37 101.55 60.70
504840 Kaira Can Co X 10.00 708.75 710.00 710.00 710.00 710.00 0.18 6 0.04 1 18.45 1400.00 647.15
500233 Kajaria Cer A1 1.00 574.95 574.95 588.80 574.95 582.20 1.26 36597 213.12 926 56.91 648.85 316.20
500234 Kakatiya Cem B 10.00 180.95 183.70 187.60 180.00 185.60 2.57 1561 2.88 100 27.95 271.00 133.00
530201 Kallam Text. X 2.00 12.55 12.35 13.20 12.30 12.60 0.40 2156 0.27 14 8.13 30.60 12.00
522287 Kalpa.Power A1 2.00 516.20 516.60 524.00 515.75 520.40 0.81 5141 26.83 223 19.90 546.00 268.50
500235 Kalyani Stel B 5.00 208.30 209.00 217.50 207.40 215.60 3.50 7110 15.19 389 7.13 304.95 175.20
532468 Kama Holding B 10.00 5260.35 5349.00 5349.00 5250.00 5250.00 -0.20 180 9.53 41 89.77 6300.00 3803.00
514322 Kamadgiri Fa X 10.00 74.40 79.00 79.40 70.50 77.95 4.77 2865 2.27 11 9.72 132.00 61.00
511131 Kamanwala Ho X 10.00 6.30 6.30 6.30 6.30 6.30 0.00 174 0.01 1 -22.50 12.00 5.60
526668 Kamat Hotels B 10.00 41.45 41.55 42.60 41.30 42.00 1.33 12710 5.29 198 3.95 83.25 38.05
532741 Kamdhenu B 10.00 163.90 162.50 165.25 160.35 164.40 0.31 3677 6.00 167 17.85 235.00 142.05
538896 Kanchi Karp. XT 10.00 272.50 270.20 280.80 270.00 277.10 1.69 3951 10.93 40 4.06 665.00 200.00
541005 Kanco Tea X 10.00 30.10 29.00 29.15 29.00 29.05 -3.49 196 0.06 5 8.28 66.00 27.00
513456 Kanishk Stee XT 10.00 7.98 7.98 7.98 7.98 7.98 0.00 99 0.01 2 4.53 13.35 7.00
506525 Kanoria Chem B 5.00 55.85 56.75 56.85 55.50 56.05 0.36 3279 1.83 45 32.03 84.00 53.65
507779 Kanpur Plast X 10.00 86.95 84.40 89.00 84.40 86.60 -0.40 2296 2.01 53 7.65 156.00 75.00
500165 Kansai Nerol A1 1.00 443.60 442.40 443.40 437.70 439.65 -0.89 2691 11.84 263 50.71 540.45 343.40
540515 Kanungo Fin. XT 10.00 12.60 13.23 13.23 13.23 13.23 5.00 20000 2.65 37 661.50 13.23 11.85
541161 Karda Const. B 10.00 203.45 201.80 207.45 201.75 203.70 0.12 661 1.35 54 20.70 239.00 124.35
533451 Karma Energy B 10.00 14.00 13.30 13.95 13.30 13.95 -0.36 2 0.00 2 -3.80 30.80 12.60
532652 Karnatak Bnk A1 10.00 104.60 104.70 105.70 102.45 102.85 -1.67 138079 143.00 806 6.09 141.15 92.30
538928 Karnavati Fn T 10.00 33.00 33.00 33.10 32.00 32.00 -3.03 90 0.03 18 44.44 35.15 22.60
590003 Karur Vysya B 2.00 70.95 71.40 72.00 69.60 70.25 -0.99 45811 32.25 373 26.61 100.95 63.40
531687 Karuturi Glo T 1.00 0.92 0.92 0.94 0.89 0.91 -1.09 427793 3.88 63 -0.11 1.95 0.89
532925 Kaushalya In B 10.00 0.64 0.61 0.61 0.61 0.61 -4.69 1000 0.01 1 0.09 2.39 0.57
532899 Kaveri Seeds A1 2.00 471.15 475.85 479.45 451.30 465.25 -1.25 99451 461.01 2140 17.02 659.95 376.00
524444 Kavit Ind X 10.00 45.75 46.00 46.00 44.75 44.95 -1.75 26624 12.01 48 179.80 52.30 21.95
539276 Kaya B 10.00 542.10 542.40 558.20 538.35 548.45 1.17 285 1.55 56 -44.88 1081.95 476.00
504084 Kaycee Ind X 100.00 3210.00 3333.00 3333.00 3320.05 3324.90 3.58 13 0.43 3 15.52 6279.50 2310.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539562 Kayel Secur. XT 10.00 15.75 16.50 16.50 16.50 16.50 4.76 100 0.02 1 27.50 16.50 12.50
590066 KCP B 1.00 85.65 85.55 85.55 84.65 85.25 -0.47 330 0.28 7 27.77 116.00 74.00
533192 KCP Sugar B 1.00 14.45 14.40 14.50 14.30 14.45 0.00 9970 1.44 28 16.06 27.50 12.50
532054 KDDL B 10.00 409.65 402.00 431.00 401.00 410.90 0.31 357 1.49 24 21.58 540.00 385.00
532714 KEC Intnl. A1 2.00 313.95 314.35 316.25 312.05 314.35 0.13 9692 30.47 615 16.30 355.00 229.95
518011 Keerthi Inds XT 10.00 50.20 47.75 51.45 47.75 50.20 0.00 380 0.19 6 557.78 107.50 39.85
517569 KEI Inds. A1 2.00 471.95 469.50 486.00 460.05 475.95 0.85 14499 69.07 647 20.66 532.30 248.40
519602 Kellton Tech B 5.00 28.40 29.90 29.90 27.55 28.90 1.76 63152 18.06 366 3.62 54.80 22.40
506528 Keltech Enrg X 10.00 675.00 630.25 699.95 630.20 694.15 2.84 61 0.42 31 11.51 1169.00 599.00
505890 Kennametal B 10.00 1126.25 1126.25 1128.00 1110.80 1127.25 0.09 2669 29.80 121 28.00 1275.00 712.10
530163 Kerala Ayurv X 10.00 59.20 59.00 63.95 58.05 59.00 -0.34 3141 1.85 31 51.75 85.00 55.15
507180 Kesar Enterp T 10.00 45.05 43.05 44.80 42.80 44.50 -1.22 1168 0.51 14 -1.12 62.50 25.00
524174 Kesar Petro X 1.00 7.06 7.29 7.50 6.81 7.26 2.83 50248 3.67 82 -242.00 23.70 6.76
533289 Kesar Termin B 5.00 37.00 36.00 37.00 35.50 37.00 0.00 1550 0.57 27 2.19 110.00 34.25
502937 Kesoram Inds B 10.00 60.05 62.70 69.20 61.50 67.90 13.07 163989 108.28 1822 -3.33 99.20 54.50
532732 Kewal Kiran B 10.00 1178.00 1255.00 1255.00 1158.00 1180.00 0.17 26 0.31 9 18.12 1597.00 1100.00
500239 KG Denim X 10.00 41.55 40.00 42.00 34.00 41.15 -0.96 10501 4.06 70 9.61 57.00 24.00
531609 KG Petrochem XT 10.00 90.50 87.00 95.00 87.00 95.00 4.97 51 0.04 2 5.70 112.90 60.45
540775 Khadim India B 10.00 301.10 307.90 307.90 302.20 304.85 1.25 204 0.62 17 25.88 827.55 280.00
590068 Khaitan B 10.00 22.00 25.00 25.30 22.00 25.30 15.00 420 0.10 4 20.40 66.95 20.80
507794 Khaitan Fert X 1.00 7.22 7.23 8.54 7.23 8.15 12.88 39036 3.17 53 10.06 14.67 6.95
507435 Khoday (I) XT 10.00 57.00 59.85 59.85 59.00 59.85 5.00 2328 1.39 7 -18.76 81.90 56.50
535730 Khoobsurat X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 1000 0.00 1 -- 0.21 0.15
513693 KIC Metaliks X 2.00 62.00 67.90 67.90 60.00 60.00 -3.23 1507 0.91 13 6.71 127.40 45.17
524699 Kilburn Chem XT 10.00 30.50 29.00 29.00 29.00 29.00 -4.92 1101 0.32 3 -0.80 86.90 25.75
522101 Kilburn Engg X 10.00 28.90 32.40 32.40 28.50 28.50 -1.38 4197 1.22 27 6.39 69.15 27.45
524500 Kilitch Drug B 10.00 144.70 149.95 153.00 143.00 151.10 4.42 4583 6.82 121 15.77 242.40 80.55
532067 Kilpest (I) X 10.00 94.10 92.90 98.60 92.50 96.85 2.92 4334 4.13 66 12.37 145.90 62.30
530313 Kimia Biosci XT 1.00 25.75 24.50 27.00 24.50 24.60 -4.47 350 0.09 4 9.32 57.00 24.50
500240 Kinetic Eng. X 10.00 37.30 37.35 39.15 35.75 36.50 -2.14 2761 1.04 48 -7.48 65.85 28.10
524019 Kingfa Scien B 10.00 602.35 590.50 618.95 590.50 607.75 0.90 715 4.30 62 38.61 958.00 550.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530215 Kings Infra X 10.00 22.90 22.90 23.10 22.90 22.90 0.00 20561 4.74 20 45.80 28.45 14.50
540680 KIOCL Ltd. B 10.00 119.35 120.00 122.45 118.20 121.25 1.59 1062 1.28 50 67.36 258.70 114.55
537750 Kiran Vyapar X 10.00 86.95 89.90 90.10 87.50 89.15 2.53 1167 1.05 14 3.36 151.95 86.00
532967 Kiri Inds. B 10.00 510.20 512.00 515.55 510.00 510.05 -0.03 4507 23.02 168 9.74 684.00 372.00
533193 Kirl.Electrc B 10.00 12.20 12.45 13.00 12.30 13.00 6.56 5521 0.71 30 -4.63 26.00 11.00
533293 Kirlos. Oil B 2.00 190.95 192.00 192.00 189.00 189.80 -0.60 1128 2.15 83 12.20 354.85 150.10
500241 Kirloskar Br B 2.00 177.35 180.00 189.75 176.00 185.65 4.68 10522 19.37 204 16.86 300.00 132.00
500245 Kirloskar Fe B 5.00 80.05 80.00 80.85 80.00 80.20 0.19 8115 6.51 87 11.25 104.40 77.00
500243 Kirloskar In B 10.00 770.00 795.00 795.00 765.00 765.00 -0.65 3 0.02 2 15.00 1195.00 725.05
505283 Kirloskar Pn B 2.00 194.35 195.00 207.20 195.00 204.95 5.45 151765 302.35 606 23.80 207.20 137.50
530145 Kisan Mould. X 10.00 25.80 24.60 27.05 24.55 27.05 4.84 25208 6.39 71 -9.46 168.00 24.55
521248 Kitex Garmen B 1.00 99.20 101.75 103.00 100.85 102.60 3.43 993 1.01 84 8.38 166.30 88.00
526409 Kkalpana Ind X 2.00 17.60 20.00 20.00 18.30 18.40 4.55 314 0.06 9 6.64 37.00 16.65
532673 KM Sugar Mil B 2.00 7.46 7.19 7.53 7.19 7.43 -0.40 4159 0.31 11 2.80 13.98 6.20
524520 KMC Sp.Hosp. X 1.00 11.39 11.60 11.60 10.93 11.31 -0.70 22390 2.55 63 21.34 20.30 8.60
532942 KNR Construc A1 2.00 275.05 273.55 275.45 271.95 274.90 -0.05 764 2.09 43 14.68 303.30 163.30
512559 Kohinoor Foo B 10.00 16.15 16.45 16.85 16.15 16.50 2.17 6237 1.03 57 -0.16 44.10 15.10
523207 Kokuyo Cam. B 1.00 79.45 78.15 81.75 78.15 80.05 0.76 1127 0.91 38 52.66 154.00 76.00
532924 Kolte-Patil B 10.00 206.95 206.35 209.50 206.35 207.50 0.27 505 1.05 54 20.85 317.00 201.80
524280 Kopran B 10.00 34.45 34.30 35.50 34.25 35.25 2.32 8364 2.91 122 6.35 57.15 32.70
590097 Kotak Gold E 10.00 300.43 300.00 300.00 297.00 297.00 -1.14 145 0.43 7 -- 301.00 254.60
500247 Kotak Mah.Bk A1 5.00 1484.20 1489.90 1495.80 1475.20 1491.10 0.46 83013 1234.86 1975 39.51 1555.45 1002.30
537708 Kotak Nifty B 1.00 121.70 122.00 122.66 121.62 122.16 0.38 2316 2.82 35 -- 130.00 103.00
590107 Kotak PSU B 10.00 311.26 311.00 316.72 311.00 315.87 1.48 157 0.49 9 -- 360.00 255.00
532985 Kotak Sensex B 10.00 403.50 404.00 406.00 403.00 405.00 0.37 282 1.14 14 -- 414.90 340.00
507474 Kothari Ferm X 10.00 70.85 71.00 74.00 66.00 68.85 -2.82 951 0.66 20 11.85 103.50 49.00
530299 Kothari Prod B 10.00 75.60 75.95 79.00 75.90 76.00 0.53 1089 0.84 27 11.14 131.80 67.15
523323 Kovai Medi. X 10.00 727.50 725.00 725.00 709.00 724.90 -0.36 346 2.49 25 13.19 1100.00 650.00
507598 Kovilpatti L X 10.00 34.30 35.80 38.00 35.00 37.80 10.20 337 0.12 19 -14.43 64.80 31.25
539686 KP Energy T 10.00 175.00 183.65 183.65 170.00 172.00 -1.71 463 0.80 11 9.83 280.00 153.25
542323 KPI Global I M 10.00 61.45 58.50 59.90 58.50 59.90 -2.52 9600 5.73 2 9.46 82.45 58.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542651 KPIT Technol B 10.00 98.65 97.05 97.90 95.85 95.90 -2.79 2463 2.38 55 -9590.00 118.20 92.00
532889 KPR Mill A1 5.00 613.60 607.00 612.00 607.00 611.55 -0.33 332 2.03 17 13.25 711.25 512.95
542459 Kranti Inds. M 10.00 37.00 36.50 37.00 36.50 37.00 0.00 6000 2.21 2 29.60 41.00 30.60
530813 KRBL A1 1.00 302.60 301.00 303.30 300.00 300.40 -0.73 2674 8.05 104 14.06 411.50 277.25
524518 Krebs Bioch. B 10.00 76.05 77.80 82.95 77.80 82.95 9.07 106 0.08 3 -6.90 130.07 72.10
533482 Kridhan Infr B 2.00 10.35 9.85 10.85 9.85 10.85 4.83 42675 4.32 110 2.51 85.00 9.85
539384 Krishna Cap XT 10.00 4.47 4.25 4.25 4.25 4.25 -4.92 800 0.03 1 6.75 7.40 4.25
504392 Krishna Vent XT 10.00 6.63 6.96 6.96 6.96 6.96 4.98 20 0.00 1 -34.80 21.45 3.85
526423 Kriti Inds. X 1.00 19.55 19.60 20.35 19.50 20.10 2.81 3254 0.65 50 15.11 50.95 17.05
533210 Kriti Nutrin X 1.00 20.85 21.90 24.75 21.50 23.35 11.99 34652 8.08 242 6.91 42.75 19.39
523550 Krypton Inds X 10.00 15.00 15.00 15.45 14.75 14.85 -1.00 1800 0.27 5 23.57 17.95 8.13
500249 KSB B 10.00 701.30 706.25 706.25 704.45 704.45 0.45 15 0.11 7 31.24 885.00 601.30
519421 KSE XT 10.00 1260.90 1240.10 1241.00 1230.10 1232.75 -2.23 137 1.70 12 41.83 3297.95 1200.00
532997 KSK Energy V B 10.00 0.74 0.75 0.75 0.70 0.72 -2.70 124327 0.90 68 -0.02 2.31 0.70
530149 KSL & Inds X 4.00 1.79 1.71 1.71 1.71 1.71 -4.47 500 0.01 3 -0.33 7.80 1.71
532081 KSS B 1.00 0.19 0.19 0.19 0.19 0.19 0.00 3437 0.01 9 -0.09 0.26 0.19
532937 Kuantum Pap X 10.00 413.20 415.00 415.00 397.05 398.95 -3.45 23 0.09 5 4.47 821.90 376.65
539408 Kuber Udyog X 10.00 1.96 1.88 1.88 1.88 1.88 -4.08 1 0.00 1 -11.06 18.45 1.88
523594 Kunststoffe X 10.00 22.55 22.55 22.55 22.55 22.55 0.00 644 0.15 3 30.47 39.00 22.55
536170 Kushal T 2.00 15.00 14.25 15.75 14.25 14.95 -0.33 21309 3.10 81 10.53 82.85 13.30
530421 Kuwer Inds. X 10.00 3.21 3.37 3.37 3.37 3.37 4.98 600 0.02 3 -5.11 7.81 3.21
531882 Kwality B 1.00 3.54 3.64 3.71 3.56 3.71 4.80 149355 5.51 78 -0.03 28.45 2.20