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 22/03/2019
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 4750 0.01 2 -0.73 0.21 0.19
524109 Kabra Extr B 5.00 82.65 82.20 83.70 81.55 83.20 0.67 3140 2.61 37 10.64 127.55 60.70
524675 Kabsons Indu XT 10.00 3.85 3.85 4.04 3.66 4.04 4.94 601 0.02 5 5.77 8.40 3.27
504840 Kaira Can Co X 10.00 944.00 991.15 991.15 900.05 984.50 4.29 36 0.34 10 22.42 1400.00 812.25
500233 Kajaria Cer A1 1.00 574.90 570.25 579.65 570.20 571.65 -0.57 7367 42.36 190 56.43 596.35 316.20
500234 Kakatiya Cem B 10.00 172.25 172.65 172.65 170.20 170.90 -0.78 638 1.09 23 -144.83 345.55 133.00
530201 Kallam Text. X 2.00 16.90 16.95 17.15 16.45 16.65 -1.48 57520 9.80 29 5.35 32.90 14.05
522287 Kalpa.Power A1 2.00 438.90 439.00 448.85 428.10 444.85 1.36 2058 9.04 197 18.49 507.00 268.50
513509 Kalyani Forg T 10.00 303.00 289.15 303.95 289.15 303.95 0.31 21 0.06 2 11.48 396.50 250.20
533302 Kalyani Inv. B 10.00 1590.40 1600.55 1600.55 1580.00 1580.00 -0.65 25 0.40 5 32.63 2643.95 1396.00
500235 Kalyani Stel B 5.00 216.15 217.05 219.85 212.10 212.90 -1.50 5905 12.70 160 7.67 339.20 175.20
532468 Kama Holding B 10.00 5169.90 5190.00 5729.90 5056.00 5361.75 3.71 338 18.08 58 91.39 6044.00 3803.00
514322 Kamadgiri Fa X 10.00 88.10 81.75 81.75 81.75 81.75 -7.21 5 0.00 1 9.91 145.10 67.50
511131 Kamanwala Ho XT 10.00 11.49 12.00 12.00 10.92 10.92 -4.96 599 0.07 3 -25.40 15.22 5.70
526668 Kamat Hotels B 10.00 50.35 53.00 53.00 50.55 50.85 0.99 22633 11.63 141 5.18 124.35 38.05
532741 Kamdhenu B 10.00 176.55 176.00 178.95 170.15 172.25 -2.44 5674 9.93 115 18.91 265.45 142.05
538896 Kanchi Karp. XT 10.00 332.40 337.00 337.00 316.65 322.15 -3.08 5983 19.27 229 4.60 665.00 193.00
541005 Kanco Tea X 10.00 37.35 36.55 38.90 36.55 38.90 4.15 16 0.01 2 11.08 98.99 33.50
513456 Kanishk Stee XT 10.00 8.48 8.20 8.90 8.06 8.06 -4.95 575 0.05 3 4.58 13.35 7.00
506525 Kanoria Chem B 5.00 63.75 63.00 63.00 61.00 61.45 -3.61 9899 6.09 113 48.39 84.10 54.80
507779 Kanpur Plast X 10.00 118.35 119.00 120.85 116.60 118.35 0.00 2434 2.89 42 8.35 162.00 95.00
500165 Kansai Nerol A1 1.00 460.50 445.90 456.00 438.95 449.10 -2.48 39579 176.82 1244 50.40 540.45 343.40
512399 Kapashi Comm XT 10.00 54.75 55.80 55.80 55.80 55.80 1.92 1 0.00 1 -55.80 98.70 51.65
512036 Kapil Cotex XT 10.00 37.00 35.50 35.50 35.50 35.50 -4.05 1000 0.36 2 -355.00 100.00 35.50
539679 Kapil Raj F. X 10.00 7.88 7.87 7.87 7.87 7.87 -0.13 20 0.00 2 -16.74 21.20 3.43
541161 Karda Const. B 10.00 203.60 205.00 207.75 199.80 203.20 -0.20 9728 19.91 271 31.12 239.00 124.35
532652 Karnatak Bnk A1 10.00 131.30 131.00 132.00 128.00 128.60 -2.06 241365 314.18 791 8.52 134.44 92.30
590003 Karur Vysya B 2.00 71.05 71.15 71.60 69.40 69.60 -2.04 46360 32.64 340 27.62 100.95 63.40
531687 Karuturi Glo T 1.00 1.65 1.64 1.64 1.57 1.57 -4.85 1201962 18.88 112 5.06 2.40 1.18
532925 Kaushalya In B 10.00 0.74 0.75 0.75 0.75 0.75 1.35 1505 0.01 2 0.11 2.67 0.74
532899 Kaveri Seeds A1 2.00 461.00 465.90 476.30 455.10 458.40 -0.56 119300 556.90 2298 16.77 659.95 376.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524444 Kavit Ind X 10.00 36.25 36.95 39.25 36.80 38.90 7.31 45520 17.40 57 389.00 39.80 14.10
539276 Kaya B 10.00 699.90 695.00 724.00 685.00 700.95 0.15 2432 17.09 161 -83.25 1237.95 617.35
590066 KCP B 1.00 84.30 85.05 85.05 83.00 83.90 -0.47 1347 1.13 49 31.54 150.10 74.00
533192 KCP Sugar B 1.00 16.85 16.85 17.15 16.70 17.00 0.89 41650 7.05 101 -3.51 27.50 15.00
532054 KDDL B 10.00 420.25 433.00 439.00 433.00 439.00 4.46 2 0.01 2 19.79 621.00 367.25
532714 KEC Intnl. A1 2.00 308.15 310.60 311.55 298.00 299.60 -2.77 28895 87.50 857 15.61 442.60 229.95
518011 Keerthi Inds XT 10.00 73.00 73.00 73.00 69.35 69.50 -4.79 589 0.41 14 84.76 139.90 39.85
517569 KEI Inds. A1 2.00 392.45 392.45 406.65 392.35 403.00 2.69 11282 45.04 413 18.55 494.80 248.40
519602 Kellton Tech T 5.00 39.40 41.00 41.35 39.00 39.35 -0.13 89011 36.17 222 4.76 84.70 25.75
506528 Keltech Enrg X 10.00 791.05 800.00 859.70 800.00 830.00 4.92 742 6.17 51 17.36 1539.00 599.00
531163 Kemistar Cor X 10.00 31.80 31.80 31.80 31.80 31.80 0.00 100 0.03 1 397.50 33.35 18.00
505890 Kennametal B 10.00 1074.40 1078.80 1089.95 1070.00 1082.65 0.77 8078 87.41 221 26.12 1177.00 681.25
530163 Kerala Ayurv X 10.00 66.80 65.35 66.90 65.30 65.45 -2.02 429 0.28 10 50.35 105.00 55.15
532686 Kernex Micro T 10.00 23.10 23.00 23.00 22.15 23.00 -0.43 5365 1.21 11 -1.35 42.00 18.80
507180 Kesar Enterp B 10.00 31.00 29.00 30.00 28.80 29.00 -6.45 1146 0.33 9 -0.48 51.90 25.00
524174 Kesar Petro X 1.00 10.15 10.49 10.49 9.82 10.16 0.10 46753 4.71 119 10.26 42.00 7.70
533289 Kesar Termin B 5.00 65.00 62.10 64.00 62.00 64.00 -1.54 564 0.36 3 3.83 149.50 47.00
502937 Kesoram Inds B 10.00 70.30 71.50 72.90 69.05 69.35 -1.35 30116 21.20 338 -2.00 132.55 54.50
532732 Kewal Kiran B 10.00 1300.00 1349.00 1350.00 1300.00 1300.00 0.00 91 1.21 23 20.12 1685.00 1100.00
500239 KG Denim X 10.00 51.40 50.45 52.00 49.50 51.40 0.00 8358 4.20 82 9.64 57.00 24.00
531609 KG Petrochem XT 10.00 87.45 87.45 87.45 84.00 84.00 -3.95 52 0.05 3 6.17 112.90 60.45
540775 Khadim India B 10.00 437.00 431.15 456.05 427.00 443.95 1.59 469 2.04 65 26.46 862.00 355.00
590068 Khaitan B 10.00 38.65 42.95 42.95 34.60 34.85 -9.83 1332 0.47 18 6.42 66.95 33.15
507794 Khaitan Fert X 1.00 8.61 8.61 8.87 8.56 8.65 0.46 95760 8.24 40 9.94 17.39 7.30
507435 Khoday (I) XT 10.00 70.95 68.05 70.35 67.45 67.45 -4.93 252 0.17 14 -21.14 81.90 61.55
535730 Khoobsurat X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 28000 0.05 2 -19.00 0.23 0.15
513693 KIC Metaliks X 2.00 92.60 103.00 103.00 88.10 89.10 -3.78 4533 4.12 70 10.72 127.40 29.80
524699 Kilburn Chem X 10.00 30.50 29.05 32.00 29.05 29.85 -2.13 1076 0.32 19 -0.66 118.75 29.05
522101 Kilburn Engg X 10.00 42.35 44.00 45.00 42.75 42.75 0.94 1117 0.49 16 20.26 89.35 39.54
524500 Kilitch Drug B 10.00 186.80 190.70 199.80 186.00 188.45 0.88 2832 5.37 117 20.09 242.40 74.20
532067 Kilpest (I) X 10.00 85.00 85.00 85.00 80.00 81.50 -4.12 7168 5.90 74 11.64 179.20 62.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530313 Kimia Biosci XT 1.00 38.05 39.00 39.00 36.15 38.00 -0.13 8979 3.28 30 12.62 76.50 30.00
500240 Kinetic Eng. X 10.00 37.95 41.40 41.40 37.70 39.40 3.82 318 0.13 12 -7.77 76.00 30.20
531274 Kinetic Trus XT 10.00 9.00 8.55 8.55 8.55 8.55 -5.00 3 0.00 1 -23.75 9.00 8.55
524019 Kingfa Scien B 10.00 672.85 680.00 683.95 680.00 682.00 1.36 2 0.01 2 57.26 1299.95 550.20
530215 Kings Infra X 10.00 21.40 21.40 21.50 17.20 18.20 -14.95 6100 1.15 33 19.16 28.45 14.50
540680 KIOCL Ltd. B 10.00 142.95 144.90 147.30 138.15 139.05 -2.73 3350 4.77 108 68.16 317.35 116.90
537750 Kiran Vyapar X 10.00 111.70 101.05 112.00 101.05 105.65 -5.42 2042 2.18 43 3.78 186.00 92.30
532967 Kiri Inds. B 10.00 457.00 457.55 461.00 452.25 453.60 -0.74 7718 35.17 290 4.59 684.00 372.00
533193 Kirl.Electrc B 10.00 18.25 19.05 19.10 17.20 17.50 -4.11 23186 4.10 102 -1.66 34.35 13.00
533293 Kirlos. Oil B 2.00 177.25 179.85 179.85 174.00 175.80 -0.82 2344 4.14 57 14.35 375.95 160.00
500241 Kirloskar Br B 2.00 175.55 174.00 174.40 171.00 173.05 -1.42 1047 1.80 31 16.45 334.15 132.00
500245 Kirloskar Fe B 5.00 93.15 92.50 94.35 92.45 93.50 0.38 26384 24.65 207 14.82 108.35 77.40
500243 Kirloskar In B 10.00 790.00 805.00 805.05 785.05 789.85 -0.02 32 0.25 14 15.78 1380.00 745.10
505283 Kirloskar Pn B 2.00 191.50 194.90 194.90 188.95 191.35 -0.08 15223 29.07 172 17.36 226.00 137.50
530145 Kisan Mould. X 10.00 56.25 58.00 58.75 55.10 55.75 -0.89 41151 23.69 159 29.04 235.50 52.15
521248 Kitex Garmen B 1.00 105.00 106.60 106.60 102.00 103.55 -1.38 7631 8.01 164 10.21 252.65 88.00
530235 KJMC Fin. X 10.00 23.75 23.75 23.75 22.60 22.60 -4.84 150 0.03 4 -45.20 35.10 22.60
526409 Kkalpana Ind X 2.00 20.10 19.75 20.50 19.20 20.10 0.00 5636 1.13 50 7.05 39.95 18.50
530771 KLG Capital X 10.00 6.20 6.20 6.20 6.20 6.20 0.00 4500 0.28 2 3.60 12.10 6.06
532673 KM Sugar Mil B 2.00 9.87 9.51 9.65 9.20 9.55 -3.24 6725 0.64 40 4.42 14.40 6.20
524520 KMC Sp.Hosp. X 1.00 16.53 15.81 16.98 15.50 15.69 -5.08 32360 5.24 151 34.87 24.00 9.55
532942 KNR Construc A1 2.00 267.85 267.20 269.90 266.80 267.80 -0.02 4885 13.08 117 15.01 339.40 163.30
512559 Kohinoor Foo B 10.00 31.70 31.65 32.15 31.25 31.50 -0.63 1753 0.55 38 -0.48 70.00 28.25
523207 Kokuyo Cam. B 1.00 98.90 99.95 100.90 97.70 98.35 -0.56 4585 4.53 53 59.97 154.00 83.20
532924 Kolte-Patil B 10.00 253.55 255.45 260.95 252.85 253.60 0.02 4651 11.89 187 28.66 353.00 207.30
514128 Konark Syn. X 10.00 13.39 14.04 14.04 14.04 14.04 4.85 2 0.00 1 -3.68 18.14 10.40
524280 Kopran B 10.00 40.45 40.80 41.40 40.50 40.60 0.37 5047 2.06 88 8.19 74.70 32.70
500247 Kotak Mah.Bk A1 5.00 1350.90 1352.00 1365.35 1329.35 1334.40 -1.22 100451 1348.25 3693 36.61 1424.00 1002.30
537708 Kotak Nifty B 1.00 118.33 118.20 119.25 117.33 117.33 -0.85 1906 2.26 31 -- 125.00 100.00
590107 Kotak PSU B 10.00 317.50 320.00 320.00 304.00 313.71 -1.19 667 2.10 15 -- 360.00 255.00
532985 Kotak Sensex B 10.00 387.63 392.00 392.00 392.00 392.00 1.13 13 0.05 2 -- 410.00 320.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507474 Kothari Ferm X 10.00 64.00 65.70 66.90 62.50 66.90 4.53 2547 1.67 28 11.34 103.50 48.00
530299 Kothari Prod B 10.00 88.75 86.00 87.80 84.70 87.75 -1.13 417 0.36 16 91.41 170.10 75.00
511138 Kothari Worl XT 10.00 53.75 53.80 53.80 53.80 53.80 0.09 6379 3.43 3 16.35 65.90 48.75
539599 Kotia Enterp X 10.00 17.65 18.30 18.45 17.20 17.25 -2.27 94530 17.37 146 9.18 20.80 14.00
523323 Kovai Medi. X 10.00 777.65 794.00 800.00 765.05 780.00 0.30 1376 10.88 35 15.58 1360.00 655.00
507598 Kovilpatti L X 10.00 40.40 40.15 41.80 40.15 41.80 3.47 665 0.27 5 -22.72 88.00 32.00
539686 KP Energy B 10.00 192.00 209.95 209.95 191.00 191.00 -0.52 15 0.03 6 13.04 295.00 133.88
542323 KPI Global I M 10.00 68.30 68.55 69.90 68.55 69.25 1.39 4800 3.31 3 10.94 82.45 67.85
532889 KPR Mill A1 5.00 573.30 560.65 572.75 554.70 559.85 -2.35 1239 7.00 156 12.62 713.00 512.95
542459 Kranti Inds. M 10.00 35.00 35.00 35.00 35.00 35.00 0.00 6000 2.10 2 28.00 38.00 34.50
530813 KRBL A1 1.00 358.50 360.80 366.90 360.00 362.05 0.99 4840 17.56 212 18.54 564.45 277.25
524518 Krebs Bioch. B 10.00 94.40 93.00 96.50 93.00 93.25 -1.22 526 0.50 10 -6.96 193.14 85.10
531328 Kretto Sysco X 10.00 7.29 7.29 7.42 7.29 7.40 1.51 11113 0.82 52 41.11 32.15 6.45
533482 Kridhan Infr B 2.00 41.90 41.30 44.00 41.30 42.75 2.03 7662 3.33 165 9.90 122.50 30.00
504392 Krishna Vent XT 10.00 5.16 5.00 5.00 5.00 5.00 -3.10 320 0.02 1 -13.89 68.20 3.85
526423 Kriti Inds. X 1.00 30.70 31.90 31.90 25.20 28.85 -6.03 22473 6.37 112 14.87 61.00 23.50
533210 Kriti Nutrin X 1.00 32.25 32.25 32.50 30.50 30.75 -4.65 21164 6.55 178 8.29 52.50 24.55
523550 Krypton Inds X 10.00 14.05 16.20 16.50 14.65 15.38 9.47 41301 6.46 182 30.16 16.80 8.13
500249 KSB B 10.00 682.95 689.90 694.70 663.00 664.80 -2.66 1613 10.80 130 30.41 907.95 601.30
519421 KSE XT 10.00 1606.80 1640.00 1640.00 1590.00 1590.00 -1.05 2177 35.19 73 14.43 4000.00 1208.45
532997 KSK Energy V B 10.00 0.90 0.90 0.91 0.87 0.90 0.00 283767 2.55 145 -0.02 10.20 0.70
532081 KSS T 1.00 0.19 0.19 0.19 0.19 0.19 0.00 19863 0.04 13 -0.09 0.30 0.19
532937 Kuantum Pap X 10.00 492.60 516.90 516.90 475.00 477.55 -3.06 1030 4.93 85 5.35 821.90 376.65
505299 Kulkarni Pow X 5.00 62.20 61.80 61.80 61.50 61.50 -1.13 500 0.31 2 4.88 89.60 50.60
536170 Kushal T 2.00 33.70 34.00 34.50 32.60 34.05 1.04 193990 64.80 185 23.01 129.80 22.10
531882 Kwality B 1.00 7.37 7.64 7.72 7.01 7.03 -4.61 374650 26.77 562 -0.18 84.20 4.63