ET Future Series
The Future of Investing
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 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514360 K & R Rail E XT 10.00 22.85 21.75 21.75 21.75 21.75 -4.81 20 0.00 2 8.77 37.54 12.50
540756 Kaarya Facil M 10.00 5.10 5.35 5.35 5.35 5.35 4.90 3000 0.16 1 3.79 15.00 4.40
524322 Kabra Drugs XT 10.00 2.85 2.85 2.86 2.85 2.86 0.35 2790 0.08 5 -12.43 3.98 0.65
524109 Kabra Extr B 5.00 71.35 69.10 74.20 67.50 73.35 2.80 4272 3.03 106 17.72 83.50 36.00
500233 Kajaria Cer A1 1.00 548.45 549.00 569.00 544.40 554.00 1.01 31295 173.95 2132 49.69 594.15 295.39
500234 Kakatiya Cem B 10.00 145.50 144.90 148.00 144.25 145.20 -0.21 365 0.53 21 -19.03 298.00 91.75
521054 Kakatiya Tex XT 10.00 1.48 1.41 1.41 1.41 1.41 -4.73 200 0.00 1 -0.34 3.70 1.41
530201 Kallam Text. XT 2.00 6.59 6.27 6.91 6.27 6.91 4.86 161 0.01 4 -1.16 9.00 3.28
522287 Kalpa.Power A1 2.00 245.90 242.00 247.95 239.05 244.75 -0.47 13155 31.97 691 8.61 494.45 170.00
533302 Kalyani Inv. B 10.00 1300.00 1267.00 1290.00 1266.00 1289.95 -0.77 34 0.43 11 12.97 1872.95 686.05
500235 Kalyani Stel B 5.00 212.80 213.50 222.00 211.10 220.25 3.50 18485 40.34 862 8.85 268.65 92.35
532468 Kama Holding B 10.00 4843.35 4843.35 4960.00 4843.35 4950.10 2.20 157 7.74 18 3.85 6390.00 3100.00
514322 Kamadgiri Fa X 10.00 31.70 31.70 31.70 31.70 31.70 0.00 102 0.03 3 -2.32 75.00 27.50
526668 Kamat Hotels B 10.00 30.65 30.55 32.05 30.45 31.40 2.45 8495 2.65 131 2.75 43.30 14.15
532741 Kamdhenu B 10.00 69.60 67.00 69.75 66.65 67.55 -2.95 507 0.35 21 -71.11 114.00 44.80
538896 Kanchi Karp. X 10.00 387.70 398.95 398.95 380.00 386.30 -0.36 3863 14.87 89 7.09 447.60 125.00
500236 Kanel Inds X 10.00 0.35 0.36 0.36 0.36 0.36 2.86 400 0.00 2 -3.60 0.68 0.21
513456 Kanishk Stee XT 10.00 6.20 6.00 6.00 5.89 5.89 -5.00 1102 0.06 3 3.35 10.97 5.89
506525 Kanoria Chem B 5.00 41.75 42.75 42.95 40.35 41.40 -0.84 8520 3.56 179 -4.62 48.90 22.00
507779 Kanpur Plast X 10.00 93.85 90.75 95.20 90.75 95.00 1.23 19337 18.05 88 18.48 106.00 35.00
500165 Kansai Nerol A1 1.00 498.05 496.80 506.60 490.80 500.25 0.44 2076 10.33 314 66.00 573.00 296.30
539679 Kapil Raj F. X 10.00 6.76 7.09 7.09 7.09 7.09 4.88 50000 3.55 2 33.76 7.50 3.80
541161 Karda Const. T 2.00 102.65 103.90 103.90 99.00 100.10 -2.48 5916 5.96 48 63.76 108.50 17.80
533451 Karma Energy B 10.00 9.16 8.75 8.77 8.75 8.77 -4.26 866 0.08 2 -4.10 16.51 8.25
532652 Karnatak Bnk A1 10.00 41.05 41.65 41.65 40.40 40.65 -0.97 53677 21.83 430 2.79 75.13 34.20
590003 Karur Vysya B 2.00 33.00 32.85 33.05 32.35 32.65 -1.06 87053 28.43 687 9.75 64.95 18.14
531687 Karuturi Glo Z 1.00 0.25 0.24 0.24 0.24 0.24 -4.00 516656 1.24 41 -0.03 0.56 0.20
502933 Katare Spg. X 10.00 12.49 13.11 13.11 13.11 13.11 4.96 50 0.01 1 -1.39 27.60 8.10
532925 Kaushalya In T 10.00 1.88 1.87 1.87 1.79 1.79 -4.79 209 0.00 5 -3.20 2.81 0.35
532899 Kaveri Seeds B 2.00 542.90 545.00 549.75 527.05 532.10 -1.99 60910 328.72 1966 9.89 682.00 274.14
524444 Kavit Ind X 10.00 138.15 135.10 139.80 122.00 129.45 -6.30 46437 60.39 211 239.72 170.00 60.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539276 Kaya B 10.00 214.25 219.00 220.95 208.00 218.55 2.01 2356 5.07 216 -3.73 447.60 96.00
590066 KCP B 1.00 59.15 60.25 60.25 58.65 59.30 0.25 17101 10.15 242 21.72 73.55 32.35
533192 KCP Sugar B 1.00 14.30 14.50 14.50 14.10 14.20 -0.70 20984 2.99 58 710.00 19.39 8.65
540385 KD Leisures XT 10.00 26.40 26.30 26.30 26.30 26.30 -0.38 1500 0.39 2 32.88 32.10 14.65
532054 KDDL B 10.00 156.00 151.30 158.25 150.40 152.05 -2.53 491 0.75 32 -13.03 439.85 103.75
532714 KEC Intnl. A1 2.00 338.95 342.25 348.15 335.05 344.00 1.49 7533 25.71 669 16.15 359.15 154.50
518011 Keerthi Inds XT 10.00 49.35 47.00 47.00 46.90 46.90 -4.96 73 0.03 2 -14.52 70.20 25.00
517569 KEI Inds. A1 2.00 349.35 347.65 349.95 344.95 348.35 -0.29 8672 30.20 680 12.68 614.70 208.40
519602 Kellton Tech B 5.00 37.40 36.05 39.25 35.55 39.25 4.95 222734 85.77 673 5.72 51.65 6.75
506528 Keltech Enrg X 10.00 526.00 506.00 532.95 506.00 516.05 -1.89 298 1.54 26 15.09 885.00 386.00
505890 Kennametal B 10.00 739.95 741.70 749.75 715.95 731.20 -1.18 904 6.59 87 47.42 1227.35 601.00
530163 Kerala Ayurv X 10.00 52.85 53.50 54.55 52.85 53.40 1.04 3599 1.92 38 22.92 82.70 26.15
532686 Kernex Micro T 10.00 18.05 18.50 18.50 18.50 18.50 2.49 400 0.07 3 11.01 29.20 11.03
507180 Kesar Enterp X 10.00 37.65 39.65 39.65 37.70 37.75 0.27 156 0.06 5 13.20 48.50 19.20
524174 Kesar Petro X 1.00 4.83 4.95 4.99 4.61 4.69 -2.90 6739 0.32 49 -16.17 7.50 2.45
533289 Kesar Termin X 5.00 28.95 28.20 29.25 28.20 28.75 -0.69 4256 1.23 18 -1.78 43.35 15.65
502937 Kesoram Inds B 10.00 38.60 38.55 39.00 37.50 37.70 -2.33 13063 5.01 188 -1.61 68.63 17.05
532732 Kewal Kiran B 10.00 745.20 755.00 755.00 740.00 740.00 -0.70 3 0.02 3 18.21 1078.00 572.20
512597 Keynote Fin. B 10.00 36.10 38.65 38.70 37.20 37.20 3.05 501 0.19 5 -143.08 53.30 26.60
500239 KG Denim X 10.00 23.15 22.10 23.60 22.00 23.30 0.65 597 0.14 13 -3.96 32.05 16.10
540775 Khadim India B 10.00 111.20 108.25 116.75 108.25 116.10 4.41 6101 6.97 285 -3.34 274.00 60.20
507794 Khaitan Fert X 1.00 19.20 18.55 19.40 18.55 18.95 -1.30 15048 2.86 70 9.38 20.45 4.00
531892 Khandwala Se B 10.00 9.17 8.82 10.08 8.45 8.60 -6.22 559 0.05 18 -2.86 17.00 8.10
513693 KIC Metaliks X 2.00 29.85 29.85 29.85 29.00 29.80 -0.17 301 0.09 5 -165.56 54.00 24.10
522101 Kilburn Engg X 10.00 17.15 17.25 17.25 16.65 16.65 -2.92 2742 0.47 12 6.69 33.65 10.25
524500 Kilitch Drug B 10.00 81.90 80.60 83.00 80.60 82.00 0.12 157 0.13 4 -431.58 141.80 63.00
532067 Kilpest (I) XT 10.00 294.75 300.60 300.60 300.60 300.60 1.98 1987 5.97 51 7.69 517.00 54.00
530313 Kimia Biosci XT 1.00 33.85 34.00 34.00 32.20 32.20 -4.87 235 0.08 9 50.31 45.90 19.05
500240 Kinetic Eng. XT 10.00 20.05 19.70 21.05 19.15 21.05 4.99 636 0.12 10 -2.81 39.60 11.20
524019 Kingfa Scien B 10.00 495.45 491.70 501.75 484.00 492.35 -0.63 614 3.01 111 46.36 710.00 306.00
530215 Kings Infra X 10.00 25.75 25.90 25.90 24.20 24.40 -5.24 2133 0.52 16 -813.33 31.05 17.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
540680 KIOCL Ltd. B 10.00 121.65 126.05 126.75 123.15 124.95 2.71 1613 2.00 67 201.53 169.50 46.35
537750 Kiran Vyapar XT 10.00 68.00 71.40 71.40 65.05 69.70 2.50 1066 0.73 20 37.27 115.00 41.15
532967 Kiri Inds. B 10.00 515.05 515.65 517.80 503.70 506.95 -1.57 3284 16.76 277 5.21 612.40 188.10
533193 Kirl.Electrc B 10.00 10.08 10.25 10.46 10.04 10.27 1.88 22102 2.26 66 1.52 19.62 6.95
533293 Kirlos. Oil B 2.00 110.20 109.55 110.50 107.65 107.95 -2.04 2629 2.84 87 11.85 189.35 70.05
500241 Kirloskar Br B 2.00 116.20 121.00 121.75 113.65 116.25 0.04 7655 9.10 316 15.48 180.95 76.00
500245 Kirloskar Fe B 5.00 88.15 87.65 91.20 87.65 89.90 1.99 12090 10.79 523 16.11 97.00 37.20
500243 Kirloskar In B 10.00 614.00 603.30 672.95 603.30 655.50 6.76 1637 10.64 93 8.36 799.80 355.00
505283 Kirloskar Pn X 2.00 102.00 103.65 105.70 102.00 105.05 2.99 124485 127.61 173 15.20 177.40 80.00
530145 Kisan Mould. X 10.00 8.74 8.85 9.15 8.31 8.32 -4.81 27302 2.30 73 -0.67 27.80 6.51
521248 Kitex Garmen B 1.00 103.00 103.55 103.75 101.30 101.75 -1.21 4755 4.89 216 6.63 171.00 77.15
532304 KJMC Corpora X 10.00 14.85 14.15 14.15 14.15 14.15 -4.71 1 0.00 1 8.04 20.60 14.15
530235 KJMC Fin. X 10.00 5.15 4.90 4.90 4.90 4.90 -4.85 5 0.00 1 -1.58 18.75 4.90
526409 Kkalpana Ind X 2.00 17.70 17.70 17.70 17.05 17.45 -1.41 735 0.13 10 6.79 26.45 11.95
530771 KLG Capital X 10.00 12.05 12.60 12.60 12.55 12.55 4.15 2 0.00 2 16.09 14.12 4.35
532673 KM Sugar Mil B 2.00 10.72 10.64 10.81 10.64 10.81 0.84 7595 0.81 30 3.99 14.50 4.44
524520 KMC Sp.Hosp. X 1.00 21.65 22.30 22.30 21.30 21.70 0.23 22688 4.92 125 36.78 26.50 9.51
532942 KNR Construc A1 2.00 252.55 254.05 258.00 250.25 256.40 1.52 13809 35.10 802 16.58 311.05 171.65
512559 Kohinoor Foo Z 10.00 9.63 10.10 10.10 9.50 10.10 4.88 5273 0.53 29 -0.20 15.36 4.75
523207 Kokuyo Cam. B 1.00 58.45 58.10 58.95 57.50 57.85 -1.03 4157 2.41 80 -49.44 93.00 36.50
532924 Kolte-Patil B 10.00 159.55 155.00 161.00 155.00 159.25 -0.19 5910 9.43 272 -17.18 277.90 103.10
532397 Konndor Inds XT 10.00 1.45 1.52 1.52 1.52 1.52 4.83 500 0.01 1 -5.63 1.52 0.95
524280 Kopran B 10.00 91.05 91.70 95.25 91.70 94.15 3.40 69127 64.88 841 13.13 95.25 16.14
590097 Kotak Gold E 10.00 445.68 446.00 447.00 435.00 441.48 -0.94 11456 50.51 229 -- 507.00 321.00
500247 Kotak Mah.Bk A1 5.00 1263.55 1264.95 1276.00 1252.50 1268.15 0.36 112178 1416.30 5416 29.48 1739.95 1000.35
537708 Kotak Nifty B 1.00 116.95 116.62 117.27 116.62 117.06 0.09 2654 3.10 63 -- 129.00 81.00
590107 Kotak PSU B 10.00 126.02 125.30 126.44 124.77 125.70 -0.25 96 0.12 16 -- 270.00 106.39
532985 Kotak Sensex B 10.00 395.50 392.00 393.00 392.00 392.85 -0.67 22 0.09 5 -- 441.00 265.00
507474 Kothari Ferm X 10.00 47.00 48.50 48.50 45.00 45.50 -3.19 3927 1.80 42 12.82 68.90 25.25
530299 Kothari Prod B 10.00 60.00 62.40 62.40 60.00 61.50 2.50 434 0.26 9 5.74 104.70 29.10
523323 Kovai Medi. X 10.00 720.90 733.95 733.95 710.00 721.85 0.13 1274 9.18 58 10.35 888.00 501.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507598 Kovilpatti L X 10.00 37.70 38.90 39.95 37.25 39.75 5.44 554 0.22 11 11.42 49.50 19.25
539686 KP Energy B 10.00 72.25 68.70 68.70 68.70 68.70 -4.91 76 0.05 1 -26.12 176.45 56.30
542323 KPI Global I M 10.00 67.00 67.50 68.50 63.90 66.50 -0.75 9600 6.41 5 10.51 70.95 20.50
542651 KPIT Technol A1 10.00 115.45 120.00 127.00 118.00 122.20 5.85 280288 344.47 3694 23.96 127.00 34.45
532889 KPR Mill A1 5.00 667.35 661.25 680.05 632.50 653.95 -2.01 16991 111.30 964 13.05 714.20 316.90
530813 KRBL A1 1.00 285.45 286.00 298.65 283.55 289.90 1.56 34748 101.58 1764 12.46 339.60 91.25
524518 Krebs Bioch. B 10.00 89.25 92.00 92.00 81.55 89.80 0.62 228 0.21 16 -6.29 110.90 60.10
530139 Kreon Finl. XT 10.00 3.80 3.80 3.80 3.75 3.75 -1.32 1400 0.05 4 -0.92 6.26 3.75
531328 Kretto Sysco XT 10.00 5.30 5.30 5.30 5.20 5.20 -1.89 12 0.00 3 130.00 7.75 2.74
533482 Kridhan Infr B 2.00 2.84 2.98 2.98 2.89 2.89 1.76 9364 0.28 29 -0.95 8.30 1.10
526423 Kriti Inds. X 1.00 26.90 26.20 27.10 26.15 26.50 -1.49 16137 4.30 58 7.12 35.85 10.00
533210 Kriti Nutrin X 1.00 34.60 35.50 36.00 33.80 34.00 -1.73 25723 8.80 187 7.28 50.85 12.50
523550 Krypton Inds X 10.00 9.19 8.65 9.50 8.07 9.27 0.87 3491 0.32 41 115.88 13.90 5.99
500249 KSB B 10.00 477.95 485.00 498.35 475.00 477.85 -0.02 2184 10.62 427 21.50 764.45 386.40
519421 KSE XT 10.00 2142.35 2084.30 2156.10 2075.05 2116.25 -1.22 1086 23.27 68 11.67 2190.00 870.00
532997 KSK Energy V B 10.00 0.39 0.39 0.39 0.38 0.38 -2.56 90846 0.35 51 -0.01 0.77 0.28
532081 KSS T 1.00 0.23 0.22 0.22 0.22 0.22 -4.35 640409 1.41 134 -22.00 0.37 0.20
532937 Kuantum Pap B 1.00 42.15 42.70 43.15 41.75 42.15 0.00 551 0.23 17 9.89 88.90 25.01
505299 Kulkarni Pow X 5.00 69.95 72.00 72.85 66.50 71.40 2.07 69 0.05 7 2.90 88.45 37.50
536170 Kushal T 2.00 3.62 3.62 3.62 3.44 3.46 -4.42 7997 0.28 48 4.32 12.73 1.82
530421 Kuwer Inds. X 10.00 4.43 4.65 4.65 4.65 4.65 4.97 1000 0.05 1 2.03 4.65 2.33
531882 Kwality B 1.00 2.49 2.53 2.53 2.37 2.38 -4.42 216177 5.23 153 -0.61 5.97 1.25