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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524322 Kabra Drugs XT 10.00 0.66 0.64 0.64 0.63 0.63 -4.55 2600 0.02 4 -0.17 3.37 0.63
524109 Kabra Extr B 5.00 73.15 75.30 76.00 74.35 74.35 1.64 355 0.27 8 8.47 135.00 61.95
524675 Kabsons Indu XT 10.00 6.70 6.70 6.70 6.37 6.37 -4.93 59 0.00 2 10.27 10.40 3.52
504840 Kaira Can Co X 10.00 962.60 1010.70 1010.70 1010.70 1010.70 5.00 10 0.10 2 20.62 1815.45 812.25
500233 Kajaria Cer A1 1.00 535.15 545.00 545.00 530.20 537.25 0.39 30880 165.32 1272 53.04 739.40 316.20
500234 Kakatiya Cem B 10.00 193.30 194.50 196.85 187.00 192.85 -0.23 5854 11.34 185 -35.65 388.95 179.40
530201 Kallam Text. X 2.00 18.10 18.05 18.35 18.00 18.10 0.00 6813 1.23 23 4.40 33.25 16.70
539014 Kalpa Comm. Z 10.00 2.40 2.44 2.44 2.36 2.36 -1.67 552 0.01 3 15.73 17.75 1.08
522287 Kalpa.Power A1 2.00 378.55 374.60 382.65 374.60 380.75 0.58 1166 4.44 80 16.58 535.00 268.50
513509 Kalyani Forg T 10.00 290.40 293.00 293.00 293.00 293.00 0.90 20 0.06 2 12.53 396.50 260.39
533302 Kalyani Inv. B 10.00 1664.35 1641.90 1641.90 1571.00 1575.10 -5.36 199 3.19 88 37.96 2643.95 1571.00
500235 Kalyani Stel B 5.00 217.00 215.60 216.25 212.65 213.40 -1.66 4517 9.68 124 7.94 384.60 207.00
532468 Kama Holding B 10.00 5022.70 5000.10 5001.00 4958.50 4958.50 -1.28 49 2.45 8 85.20 6044.00 3477.00
514322 Kamadgiri Fa X 10.00 92.80 90.00 93.95 85.80 88.40 -4.74 20 0.02 8 9.63 167.00 73.10
526668 Kamat Hotels B 10.00 47.60 47.90 47.90 45.25 45.90 -3.57 3742 1.76 69 5.06 158.85 38.05
532741 Kamdhenu B 10.00 164.00 170.00 175.00 163.50 167.50 2.13 6327 10.66 56 19.54 285.00 158.55
524604 Kamron Lab. P 10.00 6.11 6.41 6.41 5.81 5.81 -4.91 600 0.04 2 -2.27 6.80 5.30
538896 Kanchi Karp. XT 10.00 520.90 546.90 546.90 530.00 546.90 4.99 56437 307.93 624 8.51 665.00 193.00
541005 Kanco Tea X 10.00 52.75 52.80 52.80 52.75 52.75 0.00 24 0.01 3 15.03 120.00 45.50
513456 Kanishk Stee XT 10.00 9.90 9.75 9.75 9.75 9.75 -1.52 7 0.00 2 5.54 15.50 7.51
506525 Kanoria Chem B 5.00 71.90 71.55 72.20 66.55 70.85 -1.46 8063 5.74 84 39.14 99.00 55.05
507779 Kanpur Plast X 10.00 131.90 133.90 133.90 128.00 128.30 -2.73 5339 6.92 115 9.00 164.90 95.00
500165 Kansai Nerol A1 1.00 454.60 450.15 464.80 449.00 455.50 0.20 2714 12.31 219 49.84 540.45 343.40
541161 Karda Const. B 10.00 206.50 206.00 207.00 201.05 202.60 -1.89 1714 3.48 57 31.03 236.85 124.35
533451 Karma Energy B 10.00 18.95 17.35 20.20 17.35 20.20 6.60 470 0.09 4 -6.23 43.40 16.80
532652 Karnatak Bnk A1 10.00 121.55 122.60 122.90 119.50 120.10 -1.19 115371 139.62 812 7.96 161.40 92.30
538928 Karnavati Fn T 10.00 28.95 29.00 29.50 29.00 29.40 1.55 450 0.13 10 43.88 32.00 22.60
590003 Karur Vysya B 2.00 91.90 92.10 92.40 91.45 91.80 -0.11 43295 39.80 314 29.14 110.00 73.85
531687 Karuturi Glo T 1.00 1.55 1.62 1.62 1.55 1.56 0.65 611311 9.84 85 3.47 3.08 1.28
532899 Kaveri Seeds A1 2.00 561.20 560.25 576.40 556.55 571.40 1.82 16324 92.89 397 20.90 659.95 433.00
524444 Kavit Ind X 10.00 25.80 24.60 27.80 23.85 26.00 0.78 15524 3.90 75 236.36 38.85 14.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590041 Kavveri Tele B 10.00 7.45 7.60 7.60 6.65 7.35 -1.34 35 0.00 4 -0.51 14.40 6.50
530255 Kay Power X 10.00 3.90 3.90 3.90 3.85 3.85 -1.28 1200 0.05 3 5.13 5.86 2.68
539276 Kaya B 10.00 716.80 715.10 720.95 712.00 714.80 -0.28 13 0.09 8 -64.17 1237.95 617.35
504084 Kaycee Ind X 100.00 3561.00 3385.40 3550.00 3385.40 3500.00 -1.71 15 0.53 5 13.28 9259.00 2310.00
531784 KCL Infra X 2.00 0.90 0.90 0.90 0.90 0.90 0.00 1000 0.01 1 5.00 2.00 0.70
590066 KCP B 1.00 88.60 88.15 88.90 87.10 87.50 -1.24 2105 1.85 64 21.50 153.80 80.95
533192 KCP Sugar B 1.00 18.20 18.20 18.30 17.85 17.95 -1.37 7903 1.43 45 -9.02 31.50 16.30
532054 KDDL B 10.00 500.00 527.00 527.00 487.00 494.90 -1.02 48 0.24 13 22.66 621.00 299.75
532714 KEC Intnl. A1 2.00 274.55 273.40 276.25 268.20 271.45 -1.13 8516 23.30 408 14.17 442.60 244.20
517569 KEI Inds. A1 2.00 354.85 359.70 359.70 353.00 353.60 -0.35 2550 9.04 148 17.22 494.80 248.40
519602 Kellton Tech T 5.00 41.65 41.70 41.70 39.60 39.60 -4.92 11188 4.43 59 4.88 84.70 25.75
506528 Keltech Enrg X 10.00 873.70 870.05 888.00 852.25 888.00 1.64 79 0.69 17 11.47 1731.15 801.00
505890 Kennametal B 10.00 1095.10 1087.20 1098.00 1051.00 1056.40 -3.53 6617 70.63 567 34.83 1163.00 681.25
530163 Kerala Ayurv X 10.00 68.35 68.30 69.95 68.00 68.20 -0.22 716 0.49 23 34.97 105.00 55.15
532686 Kernex Micro T 10.00 27.00 25.75 27.00 25.75 26.80 -0.74 2110 0.55 6 -1.98 59.80 18.80
507180 Kesar Enterp B 10.00 29.00 27.75 27.75 27.75 27.75 -4.31 10 0.00 1 -0.63 66.35 25.00
524174 Kesar Petro X 1.00 10.90 10.95 10.95 10.50 10.62 -2.57 56408 6.03 152 6.10 53.80 9.81
533289 Kesar Termin B 5.00 63.95 64.00 64.00 62.20 62.40 -2.42 16 0.01 4 3.57 193.00 60.10
502937 Kesoram Inds B 10.00 81.10 80.90 81.60 79.20 79.85 -1.54 54295 43.80 582 -2.76 153.65 54.50
532732 Kewal Kiran B 10.00 1220.00 1206.10 1287.75 1206.10 1225.85 0.48 64 0.79 9 19.54 1830.00 1182.05
507948 Key Corp. XT 10.00 12.92 13.56 13.56 13.56 13.56 4.95 150 0.02 3 5.08 32.80 12.92
500239 KG Denim X 10.00 44.70 43.05 44.80 43.05 43.80 -2.01 11922 5.20 69 9.16 68.90 24.00
531612 KGN Inds Z 1.00 1.60 1.60 1.60 1.60 1.60 0.00 58 0.00 2 -- 2.00 1.57
540775 Khadim India B 10.00 485.70 485.95 500.00 485.05 491.00 1.09 480 2.37 59 25.17 862.00 483.10
507794 Khaitan Fert X 1.00 10.40 10.50 10.60 9.90 9.95 -4.33 17140 1.73 99 13.45 19.25 8.82
531892 Khandwala Se T 10.00 15.70 14.95 14.95 14.95 14.95 -4.78 959 0.14 2 74.75 28.40 13.50
507435 Khoday (I) XT 10.00 73.20 71.10 73.85 70.10 73.05 -0.20 454 0.32 9 -22.90 81.90 65.80
535730 Khoobsurat X 1.00 0.18 0.18 0.18 0.18 0.18 0.00 200 0.00 2 -- 0.51 0.15
531692 Khyati Multi XT 10.00 0.54 0.53 0.56 0.53 0.56 3.70 3355 0.02 4 -5.60 0.57 0.52
513693 KIC Metaliks X 2.00 93.00 89.25 94.00 89.25 91.30 -1.83 9001 8.29 75 13.65 127.40 29.80
535566 KIFS Financ. X 10.00 75.85 72.10 72.10 72.10 72.10 -4.94 26 0.02 2 25.75 124.70 65.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524699 Kilburn Chem X 10.00 44.15 46.35 46.35 42.95 42.95 -2.72 401 0.17 8 -1.22 142.00 42.95
522101 Kilburn Engg X 10.00 50.80 51.00 51.45 49.60 50.15 -1.28 5286 2.64 30 18.04 101.90 47.00
524500 Kilitch Drug B 10.00 219.10 224.80 227.70 221.00 223.40 1.96 12316 27.62 417 26.95 231.50 71.10
532067 Kilpest (I) X 10.00 92.60 92.50 97.50 91.05 91.85 -0.81 2159 2.00 39 15.57 179.20 63.05
500240 Kinetic Eng. X 10.00 49.00 48.50 49.45 48.00 48.15 -1.73 23625 11.39 18 -9.52 91.90 43.05
524019 Kingfa Scien B 10.00 769.90 753.20 775.00 753.20 775.00 0.66 710 5.50 64 54.31 1299.95 550.20
530215 Kings Infra X 10.00 20.50 19.15 20.50 19.15 20.50 0.00 1566 0.32 4 25.00 28.45 15.20
540680 KIOCL Ltd. B 10.00 145.10 150.30 150.30 144.95 145.90 0.55 1744 2.55 41 76.39 390.00 120.00
537750 Kiran Vyapar X 10.00 116.80 112.00 121.00 112.00 118.60 1.54 1734 2.03 62 4.25 197.85 99.00
532967 Kiri Inds. B 10.00 443.30 445.00 448.00 440.00 440.65 -0.60 9875 43.57 230 3.83 684.00 384.05
533193 Kirl.Electrc B 10.00 19.85 19.70 20.20 18.90 19.10 -3.78 19858 3.85 107 -1.82 46.95 14.15
533293 Kirlos. Oil A1 2.00 192.95 196.85 196.85 189.00 189.05 -2.02 5749 11.01 151 15.65 428.15 182.70
500241 Kirloskar Br B 2.00 147.45 147.20 148.60 146.00 146.70 -0.51 1288 1.90 31 14.61 399.30 141.00
500245 Kirloskar Fe B 5.00 86.30 86.30 87.70 85.75 87.15 0.98 23557 20.42 167 18.86 111.90 77.40
500243 Kirloskar In B 10.00 887.00 879.35 880.00 879.30 880.00 -0.79 21 0.18 4 17.39 1500.05 851.00
505283 Kirloskar Pn B 2.00 190.50 191.20 200.00 191.20 198.85 4.38 11512 22.67 183 17.29 226.00 137.50
530145 Kisan Mould. X 10.00 69.80 67.30 72.65 66.35 69.95 0.21 29667 19.98 187 30.55 235.50 56.00
521248 Kitex Garmen B 1.00 108.15 108.95 109.95 107.00 107.90 -0.23 1078 1.17 44 9.87 302.85 97.75
526409 Kkalpana Ind X 2.00 27.80 28.00 28.05 27.20 27.20 -2.16 10632 2.97 22 11.06 42.30 23.60
530771 KLG Capital X 10.00 7.60 7.22 7.22 7.22 7.22 -5.00 1550 0.11 5 3.72 18.14 6.60
532673 KM Sugar Mil B 2.00 8.15 8.20 8.20 7.80 8.00 -1.84 10826 0.87 18 4.08 18.70 7.30
524520 KMC Sp.Hosp. X 1.00 11.29 11.50 11.95 11.26 11.29 0.00 25556 2.92 81 28.23 24.90 10.36
532942 KNR Construc B 2.00 213.65 212.25 213.00 210.00 212.65 -0.47 4433 9.37 126 11.31 340.00 163.30
512559 Kohinoor Foo B 10.00 35.50 35.75 35.75 34.40 34.60 -2.54 8998 3.15 88 -0.70 83.15 28.25
523207 Kokuyo Cam. B 1.00 107.00 106.65 108.50 106.20 106.70 -0.28 1285 1.37 34 52.56 156.75 88.50
532924 Kolte-Patil B 10.00 263.00 264.65 268.05 254.00 258.70 -1.63 9455 24.85 395 16.79 387.35 207.30
524280 Kopran B 10.00 41.60 42.00 42.30 41.00 41.20 -0.96 19326 8.04 175 8.73 80.25 32.70
590097 Kotak Gold E 10.00 283.01 283.00 283.00 281.00 281.00 -0.71 2951 8.31 16 -- 286.00 254.60
500247 Kotak Mah.Bk A1 5.00 1237.35 1241.00 1276.00 1224.05 1267.30 2.42 613577 7672.18 10509 35.89 1424.00 1002.30
537708 Kotak Nifty B 1.00 111.65 111.65 112.65 111.65 112.16 0.46 618 0.69 17 -- 120.50 100.00
590107 Kotak PSU B 10.00 309.11 310.00 310.00 302.00 303.00 -1.98 48 0.15 13 -- 397.00 255.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532985 Kotak Sensex B 10.00 372.00 372.00 375.00 369.10 374.33 0.63 674 2.50 12 -- 410.00 320.00
507474 Kothari Ferm X 10.00 66.25 66.45 66.45 64.00 64.00 -3.40 101 0.06 3 13.70 103.50 44.00
530299 Kothari Prod B 10.00 101.00 102.10 103.95 98.20 102.70 1.68 698 0.71 33 14.22 216.85 81.15
523323 Kovai Medi. B 10.00 717.85 715.00 715.00 701.20 702.55 -2.13 3054 21.82 48 14.75 1361.00 655.00
507598 Kovilpatti L X 10.00 44.15 42.90 44.00 42.90 44.00 -0.34 510 0.22 6 -33.33 97.00 32.00
539686 KP Energy B 10.00 225.55 220.00 220.00 209.00 209.00 -7.34 1253 2.73 7 14.27 295.00 126.20
532400 KPIT Techno A1 2.00 216.05 216.00 221.10 214.75 217.70 0.76 126480 276.56 1903 14.28 314.80 187.00
532889 KPR Mill A1 5.00 532.15 532.40 535.60 530.40 531.00 -0.22 2115 11.25 77 12.49 832.50 512.95
530813 KRBL A1 1.00 381.25 378.70 383.40 362.00 365.85 -4.04 58213 216.17 2275 18.11 650.00 277.25
524518 Krebs Bioch. B 10.00 125.35 126.95 126.95 121.00 121.00 -3.47 528 0.64 4 -10.81 209.60 89.00
533482 Kridhan Infr B 2.00 44.90 44.35 44.55 44.00 44.20 -1.56 8416 3.73 71 9.95 131.30 41.00
539384 Krishna Cap XT 10.00 7.40 7.20 7.20 7.20 7.20 -2.70 1 0.00 1 12.63 9.86 4.80
504392 Krishna Vent XT 10.00 4.38 4.38 4.46 4.38 4.46 1.83 8 0.00 2 -11.44 114.35 3.85
526423 Kriti Inds. X 1.00 29.60 29.95 30.00 29.20 30.00 1.35 11954 3.55 51 12.82 62.80 27.50
533210 Kriti Nutrin X 1.00 35.35 34.50 37.00 34.50 36.55 3.39 14310 5.16 142 9.21 56.95 24.55
523550 Krypton Inds X 10.00 12.38 12.02 13.00 11.71 12.69 2.50 3649 0.44 18 30.95 16.80 8.13
500249 KSB B 10.00 727.05 727.05 739.50 725.00 725.85 -0.17 1229 8.94 49 33.20 930.30 656.00
519421 KSE XT 10.00 1714.40 1747.90 1749.00 1677.15 1681.80 -1.90 549 9.36 58 8.17 4000.00 1640.00
532997 KSK Energy V B 10.00 1.30 1.30 1.36 1.26 1.36 4.62 789950 10.45 150 -0.03 18.23 0.70
532081 KSS B 1.00 0.19 0.19 0.19 0.19 0.19 0.00 71035 0.13 26 -0.09 0.35 0.19
532937 Kuantum Pap X 10.00 477.00 465.10 488.85 450.00 462.40 -3.06 2403 10.98 51 5.56 959.70 450.00
539408 Kuber Udyog X 10.00 3.89 3.80 3.80 3.70 3.70 -4.88 1900 0.07 5 7.40 18.45 3.70
505299 Kulkarni Pow X 5.00 60.50 61.00 61.00 59.50 59.70 -1.32 1006 0.60 11 5.01 89.60 45.45
523594 Kunststoffe XT 10.00 35.40 33.65 33.65 33.65 33.65 -4.94 10 0.00 1 101.97 45.15 26.25
536170 Kushal T 2.00 49.65 50.60 50.60 48.70 50.30 1.31 340242 171.52 263 21.31 164.65 22.10
530421 Kuwer Inds. XT 10.00 4.70 4.47 4.60 4.47 4.60 -2.13 719 0.03 4 57.50 8.24 4.47
531882 Kwality A1 1.00 7.62 7.85 7.85 7.24 7.27 -4.59 282341 20.89 409 -0.19 104.40 5.85
531206 Kwality Cred XT 10.00 10.66 10.80 10.85 10.73 10.85 1.78 660 0.07 17 63.82 10.85 8.39
539997 Kwality Phar M 10.00 56.00 52.00 52.00 51.70 51.70 -7.68 9000 4.67 3 29.88 63.00 39.35