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 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514360 K & R Rail E XT 10.00 33.25 32.60 32.60 32.60 32.60 -1.95 100 0.03 1 15.45 37.54 12.50
540756 Kaarya Facil M 10.00 8.67 7.50 7.60 7.50 7.50 -13.49 9000 0.68 3 5.32 30.00 7.50
524109 Kabra Extr B 5.00 45.05 50.90 50.90 44.20 44.50 -1.22 10533 4.81 161 6.17 86.00 36.00
524675 Kabsons Indu XT 10.00 3.20 3.20 3.36 3.20 3.35 4.69 3559 0.12 14 6.32 3.67 2.00
531778 Kachchh Mine X 10.00 1.23 1.20 1.21 1.20 1.21 -1.63 1300 0.02 2 1.83 1.81 1.20
504840 Kaira Can Co X 10.00 630.10 630.25 661.50 630.25 661.50 4.98 10 0.07 3 13.99 940.00 440.10
500233 Kajaria Cer A1 1.00 326.25 323.00 345.50 320.60 342.15 4.87 53227 175.67 2102 20.02 648.85 295.39
500234 Kakatiya Cem B 10.00 142.35 136.25 147.90 136.25 141.35 -0.70 837 1.18 60 9.24 298.00 91.75
530201 Kallam Text. X 2.00 6.77 6.95 7.37 6.95 7.27 7.39 31345 2.24 49 -9.20 16.75 3.28
522287 Kalpa.Power A1 2.00 207.65 208.00 208.00 201.50 204.95 -1.30 34918 71.32 653 6.85 553.50 170.00
513509 Kalyani Forg T 10.00 132.75 127.00 137.30 126.15 131.25 -1.13 373 0.50 8 -114.13 283.00 81.70
533302 Kalyani Inv. B 10.00 1139.80 1115.10 1185.60 1115.10 1135.00 -0.42 123 1.45 66 -1.32 1899.00 686.05
500235 Kalyani Stel B 5.00 141.95 139.50 145.55 139.50 143.20 0.88 3566 5.12 243 4.05 268.65 92.35
532468 Kama Holding B 10.00 4268.40 4208.20 4358.95 4208.20 4255.85 -0.29 167 7.14 27 3.32 6390.00 3100.00
511131 Kamanwala Ho X 10.00 3.63 3.50 3.81 3.50 3.81 4.96 4780 0.17 3 76.20 8.30 2.87
526668 Kamat Hotels B 10.00 21.20 20.50 22.40 20.05 21.40 0.94 11146 2.38 123 1.99 51.95 14.15
532741 Kamdhenu B 10.00 49.60 49.75 50.75 49.15 50.30 1.41 2098 1.06 26 26.34 185.90 44.80
538896 Kanchi Karp. X 10.00 207.85 207.00 215.00 202.35 210.75 1.40 1616 3.37 62 3.22 315.00 125.00
541005 Kanco Tea X 10.00 27.00 28.35 28.35 25.75 28.00 3.70 136 0.04 8 1.69 41.00 18.55
506525 Kanoria Chem B 5.00 28.50 28.00 29.20 28.00 29.00 1.75 255 0.07 16 -4.99 69.70 22.00
507779 Kanpur Plast X 10.00 49.15 48.95 49.00 47.00 48.00 -2.34 28338 13.54 312 9.62 114.00 35.00
500165 Kansai Nerol A1 1.00 359.80 359.25 368.00 357.55 365.15 1.49 5901 21.50 756 37.76 573.00 296.30
541161 Karda Const. T 10.00 191.10 195.00 197.95 181.80 184.10 -3.66 1996 3.74 67 21.46 217.25 89.00
533451 Karma Energy B 10.00 8.60 8.99 8.99 8.31 8.35 -2.91 130 0.01 4 -3.49 19.93 8.25
532652 Karnatak Bnk A1 10.00 36.20 36.20 37.00 34.20 34.55 -4.56 663840 237.79 976 2.30 105.90 34.20
590003 Karur Vysya B 2.00 23.45 23.45 24.00 22.95 23.20 -1.07 34519 8.05 172 8.79 81.00 18.14
531687 Karuturi Glo Z 1.00 0.24 0.24 0.24 0.23 0.24 0.00 23232 0.05 10 -0.03 1.24 0.20
502933 Katare Spg. X 10.00 15.00 15.00 15.70 15.00 15.70 4.67 700 0.11 6 5.32 27.60 9.60
532899 Kaveri Seeds B 2.00 418.15 412.00 419.95 394.05 397.60 -4.91 50277 207.13 2045 9.98 575.80 274.14
524444 Kavit Ind X 10.00 81.35 84.90 84.90 76.40 81.80 0.55 52791 41.63 313 123.94 128.75 35.10
539276 Kaya B 10.00 154.50 162.20 162.20 162.20 162.20 4.98 9732 15.79 18 -3.99 665.55 96.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504084 Kaycee Ind X 100.00 2660.00 2527.00 2700.00 2527.00 2700.00 1.50 2 0.05 2 12.24 3656.10 2377.00
590066 KCP B 1.00 39.15 39.75 39.90 38.00 38.95 -0.51 4313 1.69 53 9.94 95.25 32.35
533192 KCP Sugar B 1.00 12.73 12.85 13.19 12.81 12.95 1.73 2556 0.33 16 5.42 16.90 8.65
540385 KD Leisures XT 10.00 26.25 26.25 26.75 26.20 26.20 -0.19 5703 1.50 42 13.94 26.75 14.65
532054 KDDL B 10.00 108.60 108.60 108.60 103.80 108.00 -0.55 1029 1.07 6 23.89 475.20 103.75
532714 KEC Intnl. A1 2.00 192.85 195.60 199.95 192.80 196.70 2.00 41942 82.27 1354 8.85 358.30 154.50
518011 Keerthi Inds XT 10.00 30.15 30.15 30.15 30.15 30.15 0.00 500 0.15 2 19.84 70.20 25.00
517569 KEI Inds. A1 2.00 277.45 277.50 289.00 274.95 278.15 0.25 7298 20.60 716 9.84 614.70 208.40
519602 Kellton Tech T 5.00 15.30 16.00 16.00 14.70 15.55 1.63 7064 1.09 46 1.99 36.00 6.75
506528 Keltech Enrg X 10.00 552.15 512.20 550.80 512.20 521.85 -5.49 701 3.65 45 4.91 885.00 386.00
531163 Kemistar Cor X 10.00 43.75 38.15 43.50 38.15 38.75 -11.43 1051 0.45 6 143.52 51.00 23.60
506530 Kemp & Co. X 10.00 380.00 361.05 361.05 361.05 361.05 -4.99 2 0.01 1 81.32 691.95 361.05
505890 Kennametal B 10.00 710.35 714.70 714.95 704.00 705.00 -0.75 167 1.18 31 23.87 1227.35 601.00
530163 Kerala Ayurv X 10.00 46.30 47.00 48.00 44.00 47.75 3.13 2967 1.38 77 10.38 67.85 26.15
532686 Kernex Micro T 10.00 12.56 13.18 13.18 13.18 13.18 4.94 644 0.08 1 2.94 29.20 11.03
507180 Kesar Enterp X 10.00 24.10 24.00 24.75 23.75 23.75 -1.45 610 0.14 8 -1.13 62.50 19.20
524174 Kesar Petro X 1.00 4.62 4.63 4.69 4.53 4.53 -1.95 35627 1.62 56 -10.07 9.70 2.45
533289 Kesar Termin X 5.00 23.50 23.00 23.50 22.60 22.80 -2.98 857 0.20 13 -1.78 58.55 15.65
502937 Kesoram Inds B 10.00 26.00 25.80 27.60 25.45 26.50 1.92 28601 7.61 280 -1.52 69.99 17.05
532732 Kewal Kiran B 10.00 703.20 716.90 721.00 713.40 714.05 1.54 72 0.52 10 12.06 1314.00 572.20
507948 Key Corp. XT 10.00 8.65 8.26 8.26 8.26 8.26 -4.51 220 0.02 1 4.39 13.77 8.26
500239 KG Denim X 10.00 17.95 17.95 18.15 17.25 17.35 -3.34 4815 0.84 40 -3.84 46.10 16.10
531609 KG Petrochem XT 10.00 55.80 55.80 55.80 55.80 55.80 0.00 1 0.00 1 2.29 102.90 46.80
540775 Khadim India B 10.00 79.30 79.50 81.00 77.10 78.05 -1.58 8356 6.57 322 -13.79 368.85 60.20
507794 Khaitan Fert X 1.00 7.38 7.38 7.59 7.06 7.27 -1.49 13042 0.97 39 7.49 9.86 4.00
507435 Khoday (I) XT 10.00 65.15 67.90 68.30 63.50 64.25 -1.38 301 0.20 12 -20.14 77.95 40.85
535730 Khoobsurat X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 10 0.00 1 -- 0.20 0.19
531692 Khyati Multi XT 10.00 0.36 0.35 0.36 0.35 0.36 0.00 109 0.00 3 -2.57 0.60 0.35
513693 KIC Metaliks X 2.00 29.65 28.30 31.05 28.30 28.45 -4.05 665 0.19 6 5.83 69.50 24.10
522101 Kilburn Engg X 10.00 13.88 13.19 14.51 13.19 14.30 3.03 2787 0.39 52 3.45 42.50 10.25
524500 Kilitch Drug B 10.00 90.55 90.10 90.60 89.00 90.00 -0.61 759 0.68 71 53.57 202.00 63.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532067 Kilpest (I) X 10.00 159.85 164.00 164.00 153.00 156.50 -2.10 13337 20.80 262 19.69 180.50 54.00
530313 Kimia Biosci X 1.00 22.30 23.30 23.35 21.50 23.35 4.71 608 0.13 4 50.76 30.00 19.05
500240 Kinetic Eng. XT 10.00 15.60 15.80 15.80 15.60 15.60 0.00 1545 0.24 14 -2.53 49.40 11.20
524019 Kingfa Scien B 10.00 431.05 418.05 435.00 418.05 432.00 0.22 1730 7.44 83 14.35 750.00 306.00
530215 Kings Infra X 10.00 21.05 21.45 21.45 19.55 21.10 0.24 2727 0.57 12 87.92 28.90 17.00
540680 KIOCL Ltd. B 10.00 69.95 70.00 71.70 69.20 69.20 -1.07 163 0.11 23 69.90 149.00 46.35
537750 Kiran Vyapar X 10.00 49.05 51.55 52.10 51.00 52.05 6.12 2707 1.40 37 13.45 115.00 41.15
532967 Kiri Inds. B 10.00 312.05 310.00 315.20 305.45 310.65 -0.45 773 2.40 92 4.09 592.65 188.10
533193 Kirl.Electrc B 10.00 8.75 8.70 9.14 8.70 8.81 0.69 3261 0.29 22 0.68 19.62 6.70
533293 Kirlos. Oil B 2.00 103.05 103.40 105.25 99.15 101.65 -1.36 916 0.94 85 6.59 199.50 70.05
500241 Kirloskar Br B 2.00 90.10 93.00 102.15 92.00 96.05 6.60 6269 6.11 315 8.27 200.65 76.00
500245 Kirloskar Fe B 5.00 52.60 52.05 53.95 52.00 53.05 0.86 9971 5.23 199 9.02 92.50 37.20
500243 Kirloskar In B 10.00 488.50 480.00 503.00 480.00 503.00 2.97 41 0.20 11 5.52 865.00 355.00
505283 Kirloskar Pn X 2.00 99.00 97.40 99.85 96.00 98.25 -0.76 5989 5.86 84 10.16 209.90 80.00
530145 Kisan Mould. X 10.00 6.68 6.89 6.89 6.51 6.72 0.60 10935 0.73 64 -0.77 38.50 6.51
521248 Kitex Garmen B 1.00 99.75 99.45 100.40 99.40 99.45 -0.30 530 0.53 17 6.02 171.00 70.15
526409 Kkalpana Ind X 2.00 14.50 15.50 15.50 13.45 14.80 2.07 2027 0.29 29 6.85 23.50 11.95
532673 KM Sugar Mil B 2.00 6.83 6.70 7.00 6.57 6.60 -3.37 3857 0.26 14 3.28 10.45 4.44
524520 KMC Sp.Hosp. X 1.00 15.02 15.05 15.90 14.60 15.58 3.73 146415 22.45 321 21.64 19.00 8.60
531578 KMF Builders X 5.00 1.58 1.65 1.65 1.65 1.65 4.43 200 0.00 1 9.17 1.72 1.38
532942 KNR Construc A1 2.00 194.00 195.00 201.45 191.75 200.55 3.38 7615 15.12 496 11.27 311.05 171.65
512559 Kohinoor Foo Z 10.00 8.00 7.65 8.40 7.65 8.40 5.00 10563 0.87 42 -0.09 28.50 4.75
523207 Kokuyo Cam. B 1.00 55.20 54.50 57.20 53.50 54.90 -0.54 20938 11.57 434 59.67 93.00 36.50
532924 Kolte-Patil B 10.00 155.15 153.40 160.60 152.55 154.30 -0.55 12027 18.71 600 9.07 288.00 103.10
524280 Kopran B 10.00 27.50 28.00 28.15 27.45 27.75 0.91 6391 1.77 60 5.03 41.40 16.14
590097 Kotak Gold E 10.00 415.03 415.00 415.00 412.00 413.41 -0.39 397 1.64 41 -- 476.00 277.35
540981 Kotak Ind.4G B 10.00 8.46 9.00 9.00 9.00 9.00 6.38 1 0.00 1 -- 9.57 7.32
500247 Kotak Mah.Bk A1 5.00 1228.35 1214.00 1229.40 1200.55 1223.70 -0.38 596023 7245.72 9175 27.25 1739.95 1000.35
537708 Kotak Nifty B 1.00 97.78 97.77 99.55 97.40 99.26 1.51 8708 8.64 382 -- 130.00 81.00
590107 Kotak PSU B 10.00 112.00 109.80 113.80 109.80 112.00 0.00 9 0.01 5 -- 335.00 106.39
532985 Kotak Sensex B 10.00 332.64 330.00 335.00 327.00 334.00 0.41 243 0.81 16 -- 461.00 265.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507474 Kothari Ferm X 10.00 38.70 41.90 45.00 38.20 42.65 10.21 6622 2.82 99 6.99 77.55 25.25
530299 Kothari Prod B 10.00 71.50 78.65 78.65 72.00 78.65 10.00 50278 39.34 467 -4.99 108.00 29.10
523323 Kovai Medi. X 10.00 590.15 581.10 609.00 575.10 600.15 1.69 993 5.87 67 8.58 862.00 501.25
507598 Kovilpatti L X 10.00 28.60 27.75 30.00 27.75 28.40 -0.70 469 0.13 10 8.93 42.45 19.25
539686 KP Energy B 10.00 82.00 85.90 85.90 79.10 79.10 -3.54 16 0.01 2 6.55 204.65 76.00
542651 KPIT Technol A1 10.00 46.90 49.20 49.20 49.20 49.20 4.90 915 0.45 6 9.20 111.10 34.45
532889 KPR Mill A1 5.00 409.50 414.10 420.00 405.00 420.00 2.56 1023 4.17 42 7.57 714.20 316.90
530813 KRBL A1 1.00 178.45 180.00 187.35 179.00 187.35 4.99 14418 26.81 216 8.06 359.40 91.25
524518 Krebs Bioch. B 10.00 78.95 79.80 80.70 78.00 78.00 -1.20 2476 1.94 289 -5.48 110.00 60.10
531328 Kretto Sysco XT 10.00 4.04 4.24 4.24 4.24 4.24 4.95 137 0.01 1 23.56 12.80 2.85
533482 Kridhan Infr T 2.00 2.44 2.55 2.56 2.36 2.50 2.46 53363 1.35 44 -0.07 29.00 1.10
539384 Krishna Cap XT 10.00 2.75 2.70 2.70 2.70 2.70 -1.82 700 0.02 7 3.03 6.82 2.66
504392 Krishna Vent XT 10.00 14.60 13.90 14.60 13.90 14.60 0.00 2 0.00 2 -243.33 18.80 6.32
526423 Kriti Inds. X 1.00 14.40 14.85 14.85 14.00 14.15 -1.74 15889 2.27 34 5.73 30.65 10.00
533210 Kriti Nutrin X 1.00 20.60 21.10 21.10 19.35 20.10 -2.43 34442 6.96 175 7.23 26.90 12.50
523550 Krypton Inds X 10.00 7.79 7.79 7.79 7.41 7.75 -0.51 6291 0.47 28 15.20 18.45 5.99
500249 KSB B 10.00 469.50 466.40 475.30 460.10 462.90 -1.41 574 2.67 74 16.00 764.45 386.40
519421 KSE XT 10.00 1250.05 1245.00 1267.95 1245.00 1265.85 1.26 320 4.03 19 -104.10 1829.65 870.00
532997 KSK Energy V B 10.00 0.34 0.34 0.35 0.33 0.35 2.94 228474 0.78 57 -0.01 0.99 0.28
532081 KSS T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 263196 0.50 34 -0.86 0.23 0.19
532937 Kuantum Pap B 10.00 338.75 338.75 345.05 338.10 338.10 -0.19 11 0.04 5 3.63 585.00 250.10
539408 Kuber Udyog X 10.00 0.56 0.56 0.56 0.56 0.56 0.00 1312 0.01 3 3.73 2.50 0.54
505299 Kulkarni Pow X 5.00 47.50 45.50 45.50 45.15 45.25 -4.74 551 0.25 11 4.31 77.85 37.50
523594 Kunststoffe X 10.00 3.60 3.67 3.67 3.67 3.67 1.94 3000 0.11 7 91.75 29.50 3.57
536170 Kushal T 2.00 3.50 3.57 3.57 3.57 3.57 2.00 6822 0.24 13 4.46 21.90 1.82
531882 Kwality B 1.00 2.15 2.14 2.23 2.05 2.18 1.40 522765 11.10 239 -0.08 5.75 1.25