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
N Companies Traded as on 30/09/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524709 NACL Inds. B 1.00 38.50 38.60 38.65 38.00 38.50 0.00 793 0.30 27 35.32 51.10 17.05
531832 Nagar.Agrite X 10.00 3.15 3.10 3.10 3.10 3.10 -1.59 102 0.00 3 -3.97 5.10 2.56
539917 Nagarj. Fert B 1.00 4.34 4.29 4.40 4.16 4.16 -4.15 70800 2.98 71 -0.47 7.53 2.49
532362 Nagpur Power X 10.00 25.10 23.85 23.85 23.85 23.85 -4.98 373 0.09 7 -9.28 41.80 20.65
519136 Nahar Indl.E B 10.00 24.50 24.25 26.00 24.25 25.45 3.88 4 0.00 4 -2.02 33.40 14.40
523391 Nahar Poly F B 5.00 63.10 62.30 64.35 62.30 64.00 1.43 664 0.42 15 3.79 78.75 24.00
500296 Nahar Spg. B 5.00 37.20 37.50 37.50 37.45 37.50 0.81 483 0.18 11 -1.66 54.90 22.10
532256 Nalwa Sons I B 10.00 741.15 745.00 745.00 727.35 741.40 0.03 1010 7.45 126 19.43 900.00 411.00
538395 Nam Securit. X 10.00 31.10 32.65 32.65 32.40 32.40 4.18 51 0.02 2 31.76 65.00 31.10
532641 Nandan Denim T 10.00 19.45 18.70 20.35 18.65 20.35 4.63 17690 3.38 27 -4.25 39.95 12.50
539551 Narayana Hru A1 10.00 347.40 344.70 362.30 338.20 358.10 3.08 39983 138.97 2823 -235.59 389.00 210.00
519455 Narbada Gems X 10.00 18.90 19.80 19.80 18.00 19.75 4.50 627 0.12 9 12.58 57.00 12.35
540204 Narendra Inv XT 10.00 34.35 32.65 32.65 32.65 32.65 -4.95 100 0.03 1 -7.56 40.54 7.66
531416 Narendra Pro X 10.00 9.15 9.00 9.00 9.00 9.00 -1.64 12 0.00 2 -6.34 17.55 7.80
526739 Narmada Gel. X 10.00 177.10 180.15 180.15 168.10 169.40 -4.35 4332 7.43 76 8.14 208.00 109.00
524816 Natco Pharma A1 2.00 953.40 963.15 976.40 935.30 950.20 -0.34 49489 476.81 3197 39.39 995.05 450.00
537291 Nath Bio-Gen B 10.00 288.15 290.00 290.75 281.10 284.15 -1.39 1580 4.51 182 9.56 415.50 126.25
502587 Nath Inds X 10.00 70.50 73.95 73.95 70.50 70.55 0.07 269 0.19 6 3.03 122.40 52.25
532234 National Alu A1 5.00 32.90 33.10 33.35 32.05 32.25 -1.98 1443614 474.07 2065 115.18 48.80 24.45
523630 National Fer B 10.00 32.90 33.90 33.90 32.20 32.40 -1.52 39564 12.85 334 -180.00 45.00 15.00
531289 National Fit X 10.00 24.85 25.50 25.95 24.45 25.95 4.43 11100 2.80 30 83.71 50.40 19.45
500298 National Per B 10.00 2017.55 2000.05 2040.80 1985.10 1993.65 -1.18 2256 45.27 258 763.85 2370.00 821.35
526616 National Pla X 10.00 19.35 19.40 19.40 18.50 19.20 -0.78 3151 0.60 9 40.85 31.90 14.55
516062 National Ply X 10.00 8.00 7.98 8.00 7.33 7.90 -1.25 625 0.05 4 -10.26 21.00 6.37
524654 Natural Caps X 10.00 83.50 84.20 87.00 84.20 87.00 4.19 20 0.02 3 18.24 99.90 32.65
513023 Nava Bh.Vent A1 2.00 57.10 56.80 58.00 56.60 57.00 -0.18 10061 5.77 197 3.10 95.20 32.40
532504 Navin Fluori A1 2.00 2091.75 2110.00 2228.00 2079.85 2203.50 5.34 7668 165.32 1586 25.88 2248.50 685.00
531494 Navkar Build XT 10.00 9.50 9.20 9.97 9.05 9.97 4.95 1900 0.18 12 -21.67 22.90 6.00
539332 Navkar Corp B 10.00 25.40 25.35 25.45 25.00 25.05 -1.38 1911 0.48 24 4.18 38.35 13.20
539525 Navketan Mer XT 10.00 0.27 0.27 0.27 0.27 0.27 0.00 100 0.00 1 -27.00 0.30 0.20
508989 Navneet Educ B 2.00 76.35 76.30 77.05 75.80 76.70 0.46 2944 2.25 97 19.37 109.75 45.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
534309 NBCC (India) A1 1.00 23.75 23.90 23.95 23.40 23.65 -0.42 327302 77.60 1807 118.25 45.00 14.10
500294 NCC A1 2.00 35.40 35.25 36.00 34.30 35.60 0.56 345685 121.71 782 7.82 70.00 15.90
502168 NCL Inds. B 10.00 104.70 105.10 107.10 104.30 106.55 1.77 26241 27.70 559 8.96 122.00 48.25
530557 NCL Research X 2.00 0.21 0.21 0.21 0.21 0.21 0.00 200 0.00 1 -7.00 0.42 0.20
511535 NDA Securit. X 10.00 10.56 10.04 10.04 10.04 10.04 -4.92 100 0.01 2 -5.07 13.65 10.04
543214 NDR Auto Com B 10.00 140.15 134.35 142.95 133.15 133.15 -4.99 2363 3.17 51 -- 283.00 114.95
532649 Nectar Lifes B 1.00 21.85 21.95 22.90 21.90 22.65 3.66 114315 25.84 381 15.95 30.05 7.20
539016 Neil Inds. X 10.00 9.75 9.60 9.60 9.60 9.60 -1.54 9 0.00 1 14.33 29.25 9.60
533202 NEL Holdg.S. X 10.00 1.42 1.47 1.47 1.38 1.46 2.82 2101 0.03 11 -0.03 2.08 0.60
532864 Nelcast B 2.00 57.90 59.00 62.45 58.95 60.65 4.75 38225 23.30 498 25.59 66.50 23.50
504112 Nelco B 10.00 194.70 197.40 202.00 194.00 197.35 1.36 8723 17.34 386 35.05 270.00 109.05
542665 Neogen Chem. B 10.00 675.70 677.00 682.95 666.55 671.30 -0.65 1821 12.34 282 53.40 818.80 310.00
505355 Nesco A1 2.00 547.65 550.00 553.50 535.10 538.80 -1.62 2351 12.87 214 15.35 816.90 381.10
500790 Nestle (I) A1 10.00 15625.40 15690.00 16022.80 15620.00 15924.70 1.92 14579 2287.33 2302 73.80 18301.00 12588.95
542117 Netripples S X 10.00 5.31 5.41 5.41 5.41 5.41 1.88 1000 0.05 2 8.07 13.95 4.74
511658 Nettlinx X 10.00 54.00 54.10 55.00 54.10 54.70 1.30 6690 3.66 118 27.08 55.00 12.75
532798 Network 18 M A1 5.00 32.90 33.20 33.45 32.85 33.00 0.30 53274 17.62 435 -22.00 50.05 14.85
532887 Neueon Tower T 10.00 1.43 1.50 1.50 1.50 1.50 4.90 1250 0.02 2 2.24 1.50 0.37
524558 Neuland Lab. B 10.00 1113.75 1115.15 1173.00 1110.00 1148.05 3.08 10907 124.86 1097 57.40 1202.90 247.30
532529 New Delhi TV B 4.00 32.85 33.00 33.00 31.75 32.60 -0.76 2161 0.70 32 13.25 53.15 19.20
540769 New(I) Assu. A1 5.00 105.60 105.60 105.95 104.25 104.55 -0.99 3757 3.94 286 11.95 179.05 75.00
540900 Newgen Soft. B 10.00 219.35 220.00 220.00 216.10 216.95 -1.09 2212 4.81 120 19.27 279.14 96.20
530897 NG Inds. X 10.00 46.05 46.40 49.40 46.40 47.00 2.06 203 0.09 6 20.43 62.90 39.90
524774 NGL Fine Chm X 5.00 736.95 745.00 745.00 726.00 740.35 0.46 2711 19.81 66 36.11 828.00 220.00
517554 NHC Foods X 10.00 9.50 9.48 9.48 9.03 9.03 -4.95 24000 2.26 14 7.72 11.75 3.20
533098 NHPC A1 10.00 20.40 20.60 20.75 20.05 20.20 -0.98 170761 34.73 521 7.48 29.00 15.15
526721 Nicco Parks XT 1.00 50.30 50.00 51.00 50.00 50.70 0.80 7210 3.61 15 -169.00 52.90 21.55
590103 Nifty BeES B 1.00 119.80 119.93 120.13 119.06 119.91 0.09 12784 15.30 277 -- 132.80 82.50
590104 Nifty JrBeES B 1.25 280.36 281.00 283.65 281.00 282.57 0.79 117 0.33 50 -- 304.00 190.00
531083 Nihar Info G X 10.00 4.88 4.99 4.99 4.90 4.90 0.41 1999 0.10 10 24.50 9.30 3.41
500304 NIIT B 2.00 132.00 134.40 136.35 131.85 133.15 0.87 65521 88.08 1530 7.09 148.50 53.55
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526159 Nikhil Adhsv X 10.00 150.55 148.00 156.40 142.30 144.60 -3.95 905 1.31 33 17.36 208.00 77.60
530377 Nila Infra. B 1.00 4.62 4.60 4.66 4.49 4.56 -1.30 44092 2.00 80 17.54 6.44 2.20
542231 Nila Spaces B 1.00 1.19 1.16 1.20 1.14 1.14 -4.20 113516 1.30 25 28.50 1.63 0.51
530129 NILE X 10.00 272.20 273.00 275.00 267.00 269.55 -0.97 655 1.77 42 7.05 363.90 135.55
523385 Nilkamal A1 10.00 1309.95 1311.00 1324.90 1307.55 1315.75 0.44 424 5.58 100 23.92 1544.15 911.00
542963 Nip.CR Seg1G B 10.00 2.36 2.59 2.59 2.59 2.59 9.75 200 0.01 1 -- 2.59 0.16
543174 NipEHSP2-G B 10.00 3.53 3.88 3.88 3.19 3.47 -1.70 25461 0.98 66 -- 17.20 0.01
543181 NipEHSP2D-G B 10.00 12.25 13.45 13.45 13.45 13.45 9.80 51 0.01 2 -- 53.80 0.01
543175 NipEHSP2MD-D B 10.00 0.13 0.14 0.14 0.14 0.14 7.69 100 0.00 1 -- 0.14 0.02
540767 Nippon LAMC A1 10.00 259.20 258.00 264.00 257.00 261.95 1.06 21756 56.85 906 38.64 452.95 201.00
532986 Niraj Cement X 10.00 34.80 36.45 36.50 34.55 36.50 4.89 17530 6.39 42 57.03 61.50 11.00
500307 Nirlon B 10.00 240.25 243.00 243.00 240.05 240.15 -0.04 4022 9.66 39 18.60 313.00 193.60
543194 Nirmitee Rob MS 10.00 300.00 312.50 319.75 312.50 318.00 6.00 10800 34.45 9 90.86 319.75 187.00
532722 Nitco B 10.00 16.75 16.70 17.00 16.50 16.50 -1.49 7079 1.18 59 -1.30 34.25 10.80
508875 Nitin Castin X 5.00 54.50 53.00 53.00 53.00 53.00 -2.75 1 0.00 1 60.23 89.00 45.65
532854 Nitin Fire P Z 2.00 0.70 0.69 0.70 0.69 0.70 0.00 1000 0.01 2 -0.79 0.86 0.32
532698 Nitin Spin. B 10.00 38.15 39.50 39.50 37.95 37.95 -0.52 7886 3.04 229 55.00 63.95 24.70
506532 Nitta Gelat. X 10.00 148.85 153.85 154.95 150.50 150.95 1.41 2248 3.42 44 11.87 194.25 72.30
538772 Niyogin Fint X 10.00 68.45 69.80 69.80 69.80 69.80 1.97 449 0.31 9 -28.37 73.00 21.80
519494 NK Inds. B 10.00 18.45 17.55 17.55 17.55 17.55 -4.88 1 0.00 1 -1.93 31.40 16.25
513683 NLC India A1 10.00 50.35 50.50 50.85 49.30 49.70 -1.29 23072 11.52 434 4.63 62.55 35.05
526371 NMDC A1 1.00 82.80 82.70 82.85 80.95 82.30 -0.60 305279 249.94 2510 8.59 139.50 62.00
522289 NMS Resource XT 10.00 5.71 5.43 5.43 5.43 5.43 -4.90 5 0.00 1 4.68 9.47 5.43
500730 NOCIL A1 10.00 144.10 145.50 145.50 141.05 142.30 -1.25 112101 159.68 2039 21.50 148.65 44.70
532481 Noida Toll B 10.00 3.51 3.65 3.65 3.34 3.49 -0.57 6740 0.23 20 -2.33 4.88 2.42
513566 Nova Iron&St XT 10.00 3.75 3.70 3.82 3.70 3.70 -1.33 429 0.02 9 -0.24 8.01 2.05
500672 Novartis (I) B 5.00 621.00 625.90 633.70 612.60 620.00 -0.16 7202 44.67 335 111.91 780.00 420.05
542771 Novateor Res M 10.00 3.79 3.80 3.97 3.62 3.80 0.26 60000 2.26 6 8.26 49.40 3.23
530127 NPR Finance X 10.00 14.40 14.39 14.40 14.39 14.40 0.00 76 0.01 3 15.48 17.20 6.91
516082 NR Agarwal B 10.00 193.40 193.85 195.00 193.20 194.15 0.39 210 0.41 14 3.04 298.00 123.00
530367 NRB Bearings B 2.00 72.65 74.30 74.30 72.55 72.80 0.21 19036 13.88 988 102.54 118.10 48.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
535458 NRB Indl.Ber B 2.00 6.25 6.56 6.56 6.56 6.56 4.96 100 0.01 1 -0.88 9.60 3.62
526723 NTC Inds X 10.00 28.25 27.20 29.00 27.20 27.60 -2.30 1188 0.33 20 6.78 41.90 16.00
532555 NTPC A1 10.00 85.25 85.35 85.85 83.30 85.20 -0.06 651737 550.66 5777 7.72 125.00 74.00
531209 Nucleus Soft B 10.00 683.05 686.00 690.00 661.40 670.30 -1.87 24403 164.03 1746 19.96 716.65 170.00
524764 Nutraplus In XT 5.00 5.29 5.30 5.30 5.03 5.03 -4.91 50132 2.53 57 -0.72 16.60 4.75
500189 NXTDigital B 10.00 650.40 641.20 655.15 623.95 640.15 -1.58 464 3.00 94 -11.48 721.00 192.00
504378 Nyssa Corp XT 1.00 0.47 0.45 0.45 0.45 0.45 -4.26 9357 0.04 15 1.96 1.17 0.45