Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   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 22/10/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514360 K & R Rail E X 10.00 31.85 32.50 33.40 32.00 33.40 4.87 11069 3.65 38 15.11 34.20 9.11
540756 Kaarya Facil M 10.00 25.55 30.50 30.50 30.50 30.50 19.37 3000 0.92 1 21.63 45.00 7.74
524109 Kabra Extr B 5.00 250.50 253.10 255.15 239.00 243.25 -2.89 8474 20.88 579 27.55 274.90 70.20
524675 Kabsons Indu XT 10.00 8.05 8.18 8.45 7.78 7.88 -2.11 2191 0.18 67 11.59 12.05 2.27
531778 Kachchh Mine X 10.00 8.52 8.94 8.94 8.94 8.94 4.93 1907 0.17 5 24.83 10.80 3.90
504840 Kaira Can Co XT 10.00 3121.55 3098.80 3098.80 3000.00 3050.00 -2.29 107 3.28 41 34.90 3567.30 925.10
531780 Kaiser Corp. X 1.00 0.46 0.48 0.48 0.48 0.48 4.35 1500 0.01 1 2.09 1.26 0.35
500233 Kajaria Cer A1 1.00 1251.65 1259.00 1262.50 1175.85 1226.80 -1.99 39041 480.24 4647 51.63 1358.00 554.00
500234 Kakatiya Cem B 10.00 236.90 237.40 238.55 234.00 235.40 -0.63 650 1.54 158 23.83 319.00 150.10
521054 Kakatiya Tex XT 10.00 5.30 5.45 5.56 5.05 5.05 -4.72 2893 0.16 39 -8.86 5.75 0.56
530201 Kallam Text. X 2.00 17.35 17.75 17.75 16.75 17.20 -0.86 7221 1.22 44 11.03 24.97 6.68
522287 Kalpa.Power A1 2.00 421.80 428.20 429.60 418.50 427.60 1.38 14526 61.45 828 9.02 495.95 228.00
543278 Kalyan Jewl. B 10.00 75.65 76.40 77.25 74.80 75.30 -0.46 353712 270.03 2730 278.89 89.70 56.30
513509 Kalyani Forg T 10.00 188.00 190.00 190.00 190.00 190.00 1.06 100 0.19 2 95.96 239.90 124.10
533302 Kalyani Inv. B 10.00 2070.00 2065.05 2072.00 2051.00 2051.00 -0.92 26 0.54 18 21.19 2436.05 1222.75
500235 Kalyani Stel A1 5.00 378.70 381.25 382.15 371.00 378.35 -0.09 7474 28.17 721 6.57 465.55 206.80
532468 Kama Holding A1 10.00 10491.75 10998.20 10998.20 10300.10 10398.00 -0.89 253 26.39 81 9.28 12880.00 4601.10
514322 Kamadgiri Fa X 10.00 36.85 36.80 36.80 35.25 35.90 -2.58 2208 0.79 26 -8.82 60.00 23.00
511131 Kamanwala Ho XT 10.00 10.08 9.60 9.60 9.58 9.58 -4.96 1466 0.14 10 -95.80 13.05 3.80
526668 Kamat Hotels B 10.00 61.45 62.80 63.00 58.00 59.65 -2.93 9516 5.71 449 -3.39 75.75 27.00
532741 Kamdhenu B 10.00 245.65 247.00 248.05 238.25 239.45 -2.52 5650 13.62 342 36.06 280.00 70.80
524604 Kamron Lab. P 10.00 5.58 5.31 5.31 5.31 5.31 -4.84 200 0.01 2 -2.39 5.60 4.75
506184 Kanani Inds B 1.00 8.75 8.56 8.67 8.32 8.34 -4.69 5033 0.42 30 208.50 14.55 2.90
538896 Kanchi Karp. X 10.00 897.55 910.00 972.00 891.00 921.45 2.66 22712 215.76 901 5.90 1365.00 366.00
541005 Kanco Tea X 10.00 80.15 81.15 83.50 78.00 78.45 -2.12 1581 1.26 35 2.83 92.00 26.35
500236 Kanel Inds XT 10.00 4.55 4.76 4.77 4.74 4.77 4.84 321400 15.33 150 238.50 6.91 0.28
513456 Kanishk Stee XT 10.00 21.45 20.50 22.45 20.50 20.85 -2.80 3094 0.65 42 11.85 26.05 4.95
506525 Kanoria Chem B 5.00 183.00 184.90 187.90 178.85 181.05 -1.07 3053 5.57 72 19.38 219.70 36.00
507779 Kanpur Plast B 10.00 175.30 174.70 181.00 172.00 178.30 1.71 6050 10.84 359 10.93 205.33 66.00
500165 Kansai Nerol A1 1.00 559.40 566.00 566.00 541.40 551.45 -1.42 30576 168.14 2977 48.67 679.60 493.60
512399 Kapashi Comm XT 10.00 66.00 62.70 62.70 62.70 62.70 -5.00 10 0.01 1 -261.25 75.20 34.90
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539679 Kapil Raj F. X 10.00 6.66 6.55 6.90 6.31 6.33 -4.95 1834 0.12 17 10.91 13.08 6.15
526115 Karan Woo-Si X 10.00 3.70 3.88 3.88 3.88 3.88 4.86 14836 0.58 24 -7.61 3.99 1.43
541161 Karda Const. B 1.00 20.15 20.20 21.15 20.15 21.15 4.96 225262 47.41 565 52.87 23.90 9.27
533451 Karma Energy B 10.00 22.30 22.75 22.75 22.50 22.65 1.57 192 0.04 14 -2.14 36.75 7.65
532652 Karnatak Bnk A1 10.00 70.45 70.70 72.85 68.55 68.85 -2.27 271161 192.50 1744 5.46 75.65 41.50
538928 Karnavati Fn T 10.00 18.99 18.85 18.85 18.05 18.05 -4.95 6 0.00 2 -112.81 21.90 10.90
590003 Karur Vysya B 2.00 50.60 51.25 51.45 48.60 50.60 0.00 534110 268.92 1994 11.15 64.50 30.00
532925 Kaushalya In B 10.00 2.58 2.60 2.60 2.48 2.50 -3.10 4232 0.11 13 -2.07 4.03 1.20
532899 Kaveri Seeds A1 2.00 526.90 529.50 535.50 520.50 528.90 0.38 7221 38.11 664 14.58 815.85 463.15
590041 Kavveri Tele T 10.00 7.62 7.97 7.97 7.26 7.79 2.23 2414 0.18 31 -0.92 12.76 1.90
530255 Kay Power X 10.00 3.09 3.10 3.24 2.95 3.24 4.85 2749 0.09 22 11.17 4.87 2.27
539276 Kaya B 10.00 495.85 494.70 522.50 484.50 503.35 1.51 7079 35.52 765 -31.88 575.00 204.30
504084 Kaycee Ind X 100.00 3918.10 3998.00 4097.00 3998.00 4097.00 4.57 9 0.36 7 24.12 4835.50 2566.50
530357 KBS (I) X 10.00 5.56 5.56 5.56 5.56 5.56 0.00 1 0.00 1 13.24 7.60 3.10
540696 KCD Inds XT 5.00 34.20 32.50 32.50 32.50 32.50 -4.97 3 0.00 2 -54.17 82.00 27.80
531784 KCL Infra XT 2.00 2.36 2.25 2.25 2.25 2.25 -4.66 300 0.01 4 75.00 5.96 0.92
590066 KCP B 1.00 133.40 134.45 135.00 125.45 128.15 -3.94 21258 27.38 918 7.83 168.95 63.10
533192 KCP Sugar B 1.00 21.65 21.90 22.15 20.90 21.40 -1.15 37270 7.98 282 10.92 32.45 13.55
540385 KD Leisures X 10.00 8.08 7.68 8.48 7.68 8.48 4.95 5435 0.42 13 -11.01 31.05 7.32
532054 KDDL B 10.00 464.65 474.05 557.55 461.90 482.25 3.79 36341 187.94 2124 29.23 557.55 144.07
532714 KEC Intnl. A1 2.00 464.45 476.00 522.05 468.75 492.70 6.08 206414 1031.64 7965 23.99 522.05 318.50
518011 Keerthi Inds XT 10.00 153.00 146.15 158.75 146.15 151.70 -0.85 1928 2.90 57 5.42 178.10 39.54
517569 KEI Inds. A1 2.00 882.70 870.00 901.85 842.00 888.15 0.62 77799 675.65 6895 26.51 1052.95 322.00
519602 Kellton Tech B 5.00 49.65 51.00 51.30 49.35 49.55 -0.20 80770 40.52 1237 6.54 91.95 39.25
506528 Keltech Enrg X 10.00 750.00 739.40 760.00 739.40 742.35 -1.02 306 2.27 23 35.86 993.60 463.00
531163 Kemistar Cor X 10.00 40.00 39.20 40.00 39.20 39.50 -1.25 12 0.00 3 119.70 54.70 29.15
506530 Kemp & Co. X 10.00 805.00 765.00 765.00 765.00 765.00 -4.97 2 0.02 1 -116.44 936.00 337.30
505890 Kennametal A1 10.00 1382.85 1392.90 1413.50 1371.75 1384.70 0.13 310 4.30 164 41.52 1498.00 700.00
530163 Kerala Ayurv X 10.00 67.35 69.85 69.85 64.70 64.85 -3.71 10114 6.68 109 -18.32 76.40 44.00
532686 Kernex Micro T 10.00 80.05 81.00 84.05 81.00 84.05 5.00 2862 2.36 23 150.09 93.50 16.30
507180 Kesar Enterp XT 10.00 87.05 89.95 91.25 85.20 86.15 -1.03 6766 6.05 61 1.02 167.75 33.35
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533289 Kesar Termin X 5.00 50.35 48.80 52.45 48.80 49.50 -1.69 1979 0.98 39 -2.15 73.80 27.50
502937 Kesoram Inds B 10.00 66.80 67.90 68.90 66.25 67.00 0.30 62540 42.33 925 9.71 90.17 33.53
532732 Kewal Kiran B 10.00 1036.25 1036.00 1080.00 1030.00 1062.40 2.52 15735 166.91 1236 35.24 1200.00 704.00
507948 Key Corp. XT 10.00 48.75 51.00 51.00 46.35 47.10 -3.38 273 0.13 14 1.98 85.50 7.22
512597 Keynote Fin. B 10.00 76.30 79.90 81.60 75.10 77.30 1.31 1020 0.79 23 3.98 115.95 33.60
500239 KG Denim X 10.00 43.00 41.70 43.65 41.65 41.80 -2.79 5123 2.16 46 -22.35 59.65 17.39
531609 KG Petrochem X 10.00 388.00 400.00 400.00 382.00 390.00 0.52 34 0.13 8 6.96 443.50 82.75
540775 Khadim India B 10.00 286.95 297.70 297.70 260.55 265.75 -7.39 48496 135.72 2350 -29.73 358.90 100.35
590068 Khaitan T 10.00 37.30 35.45 36.35 35.45 36.35 -2.55 180 0.06 8 -2.40 42.90 19.20
507794 Khaitan Fert B 1.00 62.75 61.85 63.65 59.85 60.40 -3.75 14326 8.84 550 15.69 80.00 17.85
531892 Khandwala Se B 10.00 17.25 16.40 16.60 15.80 16.60 -3.77 1455 0.23 15 -12.67 23.45 7.10
507435 Khoday (I) XT 10.00 73.00 76.60 76.65 72.60 72.65 -0.48 524 0.39 15 -22.77 82.45 57.60
531692 Khyati Multi XT 10.00 0.97 1.01 1.01 1.00 1.01 4.12 15164 0.15 55 -11.22 1.01 0.45
513693 KIC Metaliks X 2.00 53.55 53.30 55.00 53.00 53.45 -0.19 10056 5.46 65 7.51 68.55 22.00
507946 Kiduja (I) XT 10.00 156.75 164.55 164.55 164.55 164.55 4.98 562 0.92 10 9.34 164.55 19.25
535566 KIFS Financ. X 10.00 39.00 39.50 39.50 38.05 39.45 1.15 114 0.04 8 11.54 55.45 32.54
522101 Kilburn Engg X 10.00 24.80 25.30 26.00 25.00 26.00 4.84 13293 3.43 73 -0.80 45.80 14.55
524500 Kilitch Drug B 10.00 165.00 168.55 168.55 157.30 164.00 -0.61 385 0.62 23 41.21 228.05 79.40
532067 Kilpest (I) X 10.00 466.00 476.95 476.95 421.00 446.95 -4.09 19581 89.40 840 3.77 767.85 268.55
530313 Kimia Biosci X 1.00 41.55 38.15 43.00 38.15 42.25 1.68 2518 1.07 46 57.88 64.45 29.90
543308 KIMS B 10.00 1094.65 1139.00 1139.00 1099.45 1110.30 1.43 5433 60.82 774 43.24 1394.20 938.05
500240 Kinetic Eng. XT 10.00 61.05 58.50 61.00 58.00 58.20 -4.67 16569 9.72 126 -109.81 69.20 18.60
524019 Kingfa Scien B 10.00 1006.30 1011.85 1028.00 981.00 986.40 -1.98 570 5.67 91 65.28 1321.00 507.05
530215 Kings Infra X 10.00 36.20 36.85 36.85 35.65 36.00 -0.55 38964 14.14 122 43.37 37.50 20.95
512329 Kintech Ren XT 10.00 230.60 219.10 226.00 219.10 219.10 -4.99 57 0.12 8 52.17 467.00 94.00
540680 KIOCL Ltd. B 10.00 279.60 283.10 286.40 257.25 263.15 -5.88 17616 47.11 1240 31.67 318.50 107.50
531413 Kiran Print X 10.00 3.61 3.79 3.79 3.79 3.79 4.99 3501 0.13 17 -4.21 4.26 2.60
530443 Kiran Syntex XT 10.00 4.92 5.15 5.16 5.14 5.14 4.47 1075 0.06 4 -21.42 5.85 2.78
537750 Kiran Vyapar X 10.00 130.05 132.45 132.45 128.70 130.55 0.38 413 0.54 33 3.35 170.00 64.25
532967 Kiri Inds. A1 10.00 498.90 494.00 507.85 489.10 491.90 -1.40 6644 33.09 713 4.91 678.70 405.00
533193 Kirl.Electrc T 10.00 22.45 22.50 23.10 21.50 22.40 -0.22 22392 4.99 152 -3.18 30.70 10.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533293 Kirlos. Oil A1 2.00 222.95 227.95 229.60 220.25 223.20 0.11 17874 40.25 1059 13.79 277.80 94.50
500241 Kirloskar Br T 2.00 395.30 380.10 410.00 380.05 394.55 -0.19 6195 24.75 287 16.38 504.75 98.00
500245 Kirloskar Fe B 5.00 270.25 272.20 272.20 255.65 261.05 -3.40 41908 110.23 2150 7.88 313.75 84.00
500243 Kirloskar In B 10.00 1564.50 1574.75 1600.00 1550.00 1557.25 -0.46 602 9.48 87 6.22 1975.00 568.00
505283 Kirloskar Pn B 2.00 350.55 354.00 368.80 335.00 348.90 -0.47 130075 452.12 1437 27.36 429.95 111.00
530145 Kisan Mould. X 10.00 16.30 16.75 17.00 16.25 16.50 1.23 23230 3.89 67 -1.11 24.60 8.26
521248 Kitex Garmen A1 1.00 158.00 159.75 160.95 156.05 156.95 -0.66 10744 16.97 519 16.80 224.45 91.75
530235 KJMC Fin. X 10.00 22.45 22.50 22.75 22.50 22.75 1.34 57 0.01 2 -5.39 36.95 4.44
526409 Kkalpana Ind X 2.00 45.55 46.80 46.80 45.25 45.40 -0.33 8913 4.04 86 12.44 63.00 17.14
530771 KLG Capital XT 10.00 8.55 8.97 8.97 8.97 8.97 4.91 450 0.04 3 69.00 15.76 6.50
532673 KM Sugar Mil B 2.00 25.60 26.45 26.75 25.00 25.80 0.78 15917 4.13 278 7.68 39.15 9.31
524520 KMC Sp.Hosp. XT 1.00 65.00 66.70 66.70 63.00 63.50 -2.31 78105 49.91 1730 57.73 91.05 18.80
531578 KMF Builders X 5.00 3.20 3.20 3.30 3.20 3.20 0.00 4772 0.15 11 13.33 5.20 2.15
543273 Knowled.Mari M 10.00 88.50 88.50 88.50 84.10 84.10 -4.97 36000 30.44 12 20.27 98.50 36.30
532942 KNR Construc A1 2.00 305.65 306.70 307.45 287.35 292.55 -4.29 33488 98.78 1607 17.39 343.55 120.05
531541 Kobo Biotech Z 10.00 5.56 5.83 5.83 5.67 5.67 1.98 17101 0.99 32 -0.89 10.41 3.35
523207 Kokuyo Cam. B 1.00 65.80 65.70 66.50 65.00 65.40 -0.61 32622 21.44 600 -35.93 79.85 52.20
532924 Kolte-Patil A1 10.00 309.20 306.70 317.35 303.00 308.10 -0.36 55824 174.04 1763 45.92 360.00 165.00
539910 Kome-On Comm XT 10.00 3.05 3.05 3.20 2.91 3.20 4.92 608166 18.12 176 -35.56 4.33 0.37
532397 Konndor Inds X 10.00 7.00 6.85 6.85 6.85 6.85 -2.14 3 0.00 1 38.06 9.35 1.45
524280 Kopran B 10.00 207.40 204.20 210.00 202.25 203.70 -1.78 9279 19.07 464 16.39 262.00 99.80
500458 Kore Foods XT 10.00 3.00 3.10 3.10 2.95 3.06 2.00 1301 0.04 30 -14.57 3.30 1.35
590136 Kotak Bank D B 10.00 0.00 401.00 416.16 401.00 407.93 -100.00 12406 50.60 839 -- 416.16 401.00
590097 Kotak Gold E 1.00 41.40 41.55 41.55 41.30 41.49 0.22 39744 16.47 409 -- 46.17 36.81
500247 Kotak Mah.Bk A1 5.00 2145.65 2160.00 2201.00 2123.50 2171.15 1.19 178168 3858.52 13223 43.30 2201.00 1347.75
537708 Kotak Nifty B 1.00 191.32 192.00 192.84 190.50 190.78 -0.28 8964 17.18 117 -- 195.26 120.72
590107 Kotak PSU B 10.00 276.11 277.00 284.95 276.52 278.51 0.87 14574 40.89 415 -- 284.95 122.00
532985 Kotak Sensex B 10.00 628.37 635.00 644.80 634.00 637.64 1.48 90 0.58 31 -- 654.90 407.10
507474 Kothari Ferm X 10.00 59.50 61.90 61.90 59.70 60.40 1.51 3244 1.98 50 23.50 112.90 43.05
530299 Kothari Prod B 10.00 97.70 100.00 101.00 97.45 98.90 1.23 3678 3.62 123 -6.35 137.40 55.10
523323 Kovai Medi. B 10.00 1629.55 1650.45 1669.90 1640.00 1654.05 1.50 489 8.07 90 16.25 1899.00 702.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
507598 Kovilpatti L X 10.00 71.50 70.00 73.50 68.00 69.20 -3.22 6732 4.65 55 7.00 93.40 30.40
539686 KP Energy B 10.00 108.95 113.45 118.90 110.15 115.75 6.24 132708 153.68 1384 19.69 123.30 51.05
542323 KPI Global I B 10.00 134.40 136.80 136.80 130.00 131.90 -1.86 4179 5.52 151 7.60 163.60 33.90
542651 KPIT Technol A1 10.00 337.45 343.50 343.50 325.30 329.75 -2.28 41556 137.85 1861 49.59 385.00 89.80
532889 KPR Mill A1 1.00 442.85 440.00 446.85 419.60 422.55 -4.58 37134 160.49 3216 23.33 503.60 130.00
542459 Kranti Inds. M 10.00 33.00 33.00 33.00 32.00 32.50 -1.52 14400 4.68 4 12.45 39.50 10.41
530813 KRBL A1 1.00 291.50 296.50 302.80 281.70 286.55 -1.70 91816 270.72 1883 11.75 337.45 173.45
524518 Krebs Bioch. B 10.00 160.40 151.00 165.50 151.00 163.65 2.03 5569 9.04 168 -11.36 207.15 81.50
530139 Kreon Finl. XT 10.00 28.73 30.16 30.16 30.16 30.16 4.98 8662 2.61 24 30.46 30.16 3.20
531328 Kretto Sysco XT 10.00 8.10 8.25 8.50 8.25 8.25 1.85 2308 0.19 18 82.50 9.53 2.70
533482 Kridhan Infr B 2.00 4.98 4.86 4.97 4.75 4.83 -3.01 14818 0.72 54 -1.95 7.95 2.20
539384 Krishna Cap XT 10.00 9.79 9.60 9.60 9.60 9.60 -1.94 15 0.00 1 60.00 15.93 2.85
500248 Krishna Fila XT 10.00 12.96 12.32 13.60 12.32 12.32 -4.94 7293 0.94 60 -33.30 13.60 2.96
504392 Krishna Vent XT 10.00 30.15 31.65 31.65 31.65 31.65 4.98 22 0.01 2 -175.83 31.65 8.80
526423 Kriti Inds. X 1.00 124.05 128.70 128.70 117.50 118.70 -4.31 61963 74.63 858 14.16 158.00 28.50
533210 Kriti Nutrin X 1.00 41.00 41.95 41.95 40.25 40.80 -0.49 26500 10.88 228 23.05 53.30 29.45
543328 Krsnaa Diag. B 5.00 694.75 705.60 718.60 690.00 701.75 1.01 6264 44.00 1018 11.92 1099.50 690.00
523550 Krypton Inds X 10.00 13.91 14.00 14.00 13.20 13.50 -2.95 7017 0.97 42 -10.89 21.00 7.00
500249 KSB A1 10.00 1280.10 1288.80 1292.85 1232.30 1240.40 -3.10 2513 31.63 833 29.62 1375.00 425.45
519421 KSE XT 10.00 2306.80 2253.05 2313.90 2253.05 2300.00 -0.29 1375 31.61 124 8.00 3065.10 1925.00
532937 Kuantum Pap B 1.00 77.10 76.45 77.90 74.35 76.70 -0.52 3957 3.03 129 -348.64 102.90 38.25
543289 Kuberan Glob MS 10.00 14.50 14.00 14.00 14.00 14.00 -3.45 6000 0.84 1 155.56 23.75 14.00
505299 Kulkarni Pow X 5.00 137.20 141.00 141.00 130.00 137.50 0.22 13988 18.93 111 5.58 176.70 57.10
523594 Kunststoffe X 10.00 24.70 23.00 24.00 23.00 24.00 -2.83 2447 0.57 15 15.48 37.85 17.10
514240 Kush Inds. XT 10.00 3.66 3.60 3.84 3.60 3.84 4.92 30077 1.10 24 -21.33 4.35 0.47
536170 Kushal XT 2.00 3.83 3.88 3.90 3.80 3.85 0.52 141000 5.43 136 4.81 7.28 2.90
530421 Kuwer Inds. XT 10.00 6.46 6.46 6.47 6.46 6.46 0.00 400 0.03 3 -35.89 9.99 3.60
539997 Kwality Phar M 10.00 835.00 876.75 876.75 793.30 870.00 4.19 12000 102.50 4 502.89 922.80 48.00