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 21/01/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524709 NACL Inds. B 1.00 27.25 26.80 27.75 26.50 27.00 -0.92 28851 7.78 87 51.92 60.80 25.00
539917 Nagarj. Fert B 1.00 8.73 8.61 8.80 8.61 8.70 -0.34 25684 2.24 43 -2.73 24.20 7.50
534184 Nagarjuna Oi B 1.00 0.70 0.65 0.69 0.65 0.66 -5.71 14764 0.10 16 -0.20 4.88 0.65
532362 Nagpur Power X 10.00 35.50 37.25 38.00 34.05 35.05 -1.27 3529 1.31 15 -36.13 48.00 23.50
532895 Nagreeka Cap B 5.00 14.31 14.97 15.00 13.90 15.00 4.82 1692 0.24 5 -0.94 54.65 12.50
521109 Nagreeka Exp B 5.00 23.55 23.80 24.00 23.50 23.50 -0.21 1600 0.38 11 10.44 41.60 20.70
532952 Nahar Capit. B 5.00 96.80 96.20 96.20 96.20 96.20 -0.62 5 0.00 1 11.56 196.50 86.60
519136 Nahar Indl.E B 10.00 57.55 56.75 57.00 55.00 55.20 -4.08 491 0.28 14 22.17 116.00 46.05
523391 Nahar Poly F B 5.00 39.45 38.30 38.80 38.00 38.05 -3.55 259 0.10 10 17.22 86.30 36.00
500296 Nahar Spg. B 5.00 91.55 91.20 91.50 91.00 91.50 -0.05 465 0.42 6 6.28 125.50 69.90
532256 Nalwa Sons I B 10.00 1085.25 1084.00 1099.00 1074.00 1074.45 -1.00 157 1.71 8 24.29 1400.00 930.00
538395 Nam Securit. XT 10.00 40.00 40.00 40.00 40.00 40.00 0.00 1 0.00 1 48.78 42.10 28.50
532641 Nandan Denim B 10.00 61.05 60.90 62.50 60.00 60.90 -0.25 3709 2.25 50 10.57 159.00 57.00
539551 Narayana Hru B 10.00 195.70 199.20 199.20 185.00 189.20 -3.32 1208 2.33 81 116.07 320.50 185.00
519455 Narbada Gems X 10.00 26.20 26.50 27.50 26.00 26.00 -0.76 2725 0.74 6 16.25 36.85 16.65
526739 Narmada Gel. X 10.00 114.00 114.50 116.40 114.00 114.00 0.00 152 0.17 4 9.66 176.00 100.05
513179 Nat.Steel &A B 10.00 6.82 6.60 6.89 6.60 6.66 -2.35 3359 0.23 8 -0.11 47.95 6.44
539595 Natco Econom X 10.00 11.61 11.38 11.38 11.38 11.38 -1.98 1100 0.13 2 22.76 97.60 10.66
524816 Natco Pharma A1 2.00 685.05 685.00 690.80 674.00 676.80 -1.20 6570 44.74 282 14.19 1031.90 637.40
537291 Nath Bio-Gen B 10.00 419.70 417.45 422.90 416.00 419.95 0.06 4903 20.61 186 22.60 585.00 332.95
502407 Nath Pulp X 10.00 79.50 80.00 83.50 79.70 80.50 1.26 875 0.71 15 16.23 92.00 32.00
532234 National Alu A1 5.00 61.60 61.80 61.80 60.60 61.05 -0.89 246386 150.32 1209 5.42 90.10 56.55
523630 National Fer B 10.00 35.40 35.50 35.60 35.00 35.05 -0.99 25924 9.13 135 7.35 74.70 32.10
531289 National Fit X 10.00 152.70 152.75 155.00 149.00 149.00 -2.42 1278 1.93 22 15.19 240.00 142.00
507813 National Oxy X 10.00 42.50 40.55 40.55 40.55 40.55 -4.59 1 0.00 1 7.27 52.80 16.60
500298 National Per B 10.00 3750.25 3662.00 3767.00 3588.00 3613.30 -3.65 8443 308.12 1664 13.27 5539.00 1800.00
526616 National Pla X 10.00 42.60 43.65 44.95 43.00 43.70 2.58 3107 1.36 28 14.38 72.00 36.80
516062 National Ply XT 10.00 40.65 38.70 40.85 38.65 39.50 -2.83 3251 1.29 16 47.02 45.15 12.50
524654 Natural Caps X 10.00 79.20 73.00 79.00 73.00 79.00 -0.25 1027 0.78 14 23.44 145.60 65.80
513023 Nava Bh.Vent A1 2.00 111.05 111.05 113.00 110.80 112.30 1.13 4173 4.67 157 5.29 171.15 108.10
532504 Navin Fluori A1 2.00 662.60 656.45 668.05 654.65 661.00 -0.24 10936 72.25 574 20.33 843.25 582.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531494 Navkar Build XT 10.00 30.20 31.00 31.60 29.00 29.40 -2.65 13906 4.26 81 17.93 42.85 12.90
539332 Navkar Corp A1 10.00 48.15 49.00 49.35 47.00 47.65 -1.04 48488 23.38 686 7.95 205.65 41.35
508989 Navneet Educ B 2.00 108.90 109.95 110.45 108.10 109.45 0.51 4923 5.40 126 13.75 160.85 98.55
534309 NBCC (India) A1 1.00 57.95 57.90 58.55 56.60 56.75 -2.07 455481 261.55 1321 28.38 125.00 46.55
500294 NCC A1 2.00 87.85 87.80 88.45 85.40 85.95 -2.16 525078 456.15 1283 14.04 136.95 63.10
519506 NCC Blue Wat P 10.00 6.04 6.34 6.34 6.34 6.34 4.97 1400 0.09 6 1.49 6.34 2.70
502168 NCL Inds. B 10.00 128.20 132.00 132.00 127.05 127.05 -0.90 533 0.68 14 15.53 299.00 110.05
530557 NCL Research X 2.00 0.32 0.33 0.33 0.33 0.33 3.13 23301 0.08 5 -3.30 2.20 0.31
532649 Nectar Lifes B 1.00 19.75 19.75 19.95 19.60 19.65 -0.51 8629 1.71 43 10.62 35.75 18.70
519560 Neha Intl. XT 10.00 4.00 4.19 4.20 4.02 4.20 5.00 4001 0.17 9 10.24 9.00 3.43
532864 Nelcast B 2.00 80.50 81.85 81.85 79.70 80.75 0.31 30649 24.79 357 16.15 105.65 63.20
504112 Nelco B 10.00 276.30 278.05 279.70 268.00 269.90 -2.32 9292 25.52 412 28.93 372.05 104.00
514332 Neo Infracon XT 10.00 29.45 30.50 30.50 30.00 30.00 1.87 150 0.05 2 -7.25 49.90 29.45
505355 Nesco B 2.00 453.20 456.70 460.70 450.50 454.85 0.36 489 2.23 34 18.60 647.00 405.00
500790 Nestle (I) A1 10.00 11241.05 11322.00 11322.00 11164.25 11231.95 -0.08 1762 198.22 564 68.67 11700.05 6887.75
509040 Netlink Sol. X 10.00 10.80 10.80 10.80 10.80 10.80 0.00 50 0.01 1 -2.26 17.97 6.80
542117 Netripples S X 10.00 10.88 9.80 9.80 9.53 9.53 -12.41 410 0.04 7 15.13 17.25 7.73
511658 Nettlinx X 10.00 50.60 56.00 56.00 49.00 50.65 0.10 11600 5.83 44 18.29 96.00 41.15
532798 Network 18 M A1 5.00 38.45 38.65 39.00 37.50 37.85 -1.56 32660 12.38 157 -21.75 63.00 36.10
524558 Neuland Lab. B 10.00 514.45 518.00 524.00 500.00 503.70 -2.09 8746 45.02 155 47.52 938.50 431.45
532529 New Delhi TV B 4.00 37.20 38.00 38.00 36.50 36.50 -1.88 421 0.15 13 -5.14 56.55 30.00
540243 New Light Ap X 10.00 42.50 43.00 43.80 42.45 43.45 2.24 11205 4.83 34 31.95 43.80 20.90
540769 New(I) Assu. A1 5.00 180.25 180.00 184.90 178.05 181.70 0.80 1133 2.04 85 26.11 382.12 173.05
540900 Newgen Soft. B 10.00 303.90 300.05 306.95 296.20 305.00 0.36 1200 3.64 80 23.53 349.00 205.25
532416 Next Mediawk T 10.00 25.05 25.15 25.15 25.15 25.15 0.40 2504 0.63 5 -64.49 25.70 9.90
538874 Nexus Commod XT 10.00 31.90 31.30 31.30 31.30 31.30 -1.88 1 0.00 1 -100.97 62.00 30.65
530897 NG Inds. X 10.00 63.95 66.65 66.65 63.95 64.00 0.08 32 0.02 3 18.18 89.00 60.10
524774 NGL Fine Chm X 5.00 470.90 465.05 484.90 463.25 464.55 -1.35 1138 5.37 94 17.40 662.00 320.00
517554 NHC Foods X 10.00 4.90 5.14 5.14 5.14 5.14 4.90 9704 0.50 7 11.95 18.48 4.36
533098 NHPC A1 10.00 25.25 25.25 25.40 25.10 25.30 0.20 411969 104.14 729 9.17 30.55 22.20
526721 Nicco Parks XT 1.00 35.00 33.40 35.00 33.25 33.25 -5.00 2650 0.89 17 16.88 52.60 32.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590103 Nifty BeES B 10.00 1140.00 1148.00 1149.00 1133.00 1148.01 0.70 634 7.26 67 -- 1228.00 1030.00
590104 Nifty JrBeES B 1.25 281.50 281.97 284.59 280.18 281.36 -0.05 782 2.20 39 -- 323.39 258.01
531083 Nihar Info G X 10.00 13.90 13.26 13.26 13.26 13.26 -4.60 20 0.00 1 44.20 17.65 9.80
500304 NIIT B 2.00 91.00 91.95 95.85 90.45 92.95 2.14 340102 318.44 3430 18.63 125.00 60.80
532541 NIIT Tech. A1 10.00 1227.00 1221.15 1298.40 1216.40 1270.10 3.51 145567 1850.73 5644 20.42 1425.00 724.50
526159 Nikhil Adhsv X 10.00 135.00 135.00 139.95 134.00 137.75 2.04 1304 1.77 12 14.89 299.20 125.05
531272 Nikki Global X 10.00 6.80 6.67 6.67 6.67 6.67 -1.91 2100 0.14 2 13.34 12.01 6.67
530377 Nila Infra. B 1.00 7.65 7.50 7.89 7.50 7.55 -1.31 18490 1.40 28 14.25 24.90 6.60
542231 Nila Spaces B 1.00 4.05 4.10 4.45 3.85 3.92 -3.21 684425 28.61 497 -- 5.10 2.58
530129 NILE X 10.00 358.20 355.00 365.00 352.50 356.55 -0.46 1544 5.55 61 5.52 994.40 332.05
523385 Nilkamal A1 10.00 1355.65 1360.00 1360.00 1335.00 1342.20 -0.99 1267 17.03 189 16.35 2133.30 1335.00
531598 Nimbus Foods XT 1.00 0.19 0.19 0.20 0.19 0.20 5.26 1933 0.00 11 20.00 0.42 0.19
530971 Nimbus Inds. XT 5.00 3.05 3.05 3.05 3.05 3.05 0.00 1 0.00 1 9.24 5.65 3.05
539843 NINtec Systm M 10.00 20.50 23.15 23.15 23.15 23.15 12.93 5000 1.16 1 89.04 26.80 12.80
532986 Niraj Cement X 10.00 21.85 20.65 22.50 20.65 22.00 0.69 32465 7.12 38 52.38 42.25 19.00
500307 Nirlon B 10.00 196.65 195.00 195.30 194.50 194.50 -1.09 590 1.15 20 32.97 230.00 176.00
532722 Nitco B 10.00 41.35 41.45 42.20 41.05 41.80 1.09 10605 4.44 111 1.64 142.25 29.75
533202 Nitesh Estat B 10.00 5.56 5.60 5.72 5.40 5.41 -2.70 9879 0.55 27 -0.29 18.20 4.85
508875 Nitin Castin X 10.00 155.90 151.00 151.00 151.00 151.00 -3.14 2 0.00 1 38.82 218.00 107.00
532854 Nitin Fire P B 2.00 1.73 1.67 1.80 1.65 1.65 -4.62 45002 0.76 36 -1.85 7.23 1.65
532698 Nitin Spin. B 10.00 91.30 90.95 91.95 90.45 91.35 0.05 3027 2.76 67 8.13 133.90 68.00
506532 Nitta Gelat. X 10.00 138.00 136.00 136.00 136.00 136.00 -1.45 100 0.14 1 11.56 267.90 119.95
538772 Niyogin Fint B 10.00 80.05 79.00 79.00 78.45 78.45 -2.00 805 0.63 8 -2615.00 172.75 57.65
519494 NK Inds. B 10.00 49.50 45.00 46.00 45.00 45.50 -8.08 2006 0.90 5 18.13 68.50 37.00
513683 NLC India A1 10.00 67.70 67.70 68.10 67.70 68.05 0.52 7382 5.02 72 7.03 108.00 65.00
526371 NMDC A1 1.00 90.70 91.20 91.20 89.60 90.35 -0.39 168372 152.08 742 7.93 152.15 86.45
500730 NOCIL A1 10.00 162.05 163.70 164.50 161.00 162.90 0.52 58360 94.96 774 13.50 232.50 140.00
532481 Noida Toll B 10.00 7.12 7.10 7.10 7.00 7.02 -1.40 15224 1.07 28 -2.90 16.23 6.25
540698 Nouritrans E M 10.00 1.52 1.45 1.45 1.45 1.45 -4.61 12000 0.17 3 2.96 10.00 1.45
531465 Nouveau Glob X 10.00 14.00 14.00 14.00 14.00 14.00 0.00 100 0.01 1 -2.14 14.37 14.00
513566 Nova Iron&St XT 10.00 4.90 4.90 4.90 4.90 4.90 0.00 98 0.00 3 3.80 10.96 4.53
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500672 Novartis (I) B 5.00 725.90 726.10 729.25 718.00 724.20 -0.23 5169 37.39 230 27.69 980.00 590.00
530127 NPR Finance X 10.00 26.30 25.00 25.95 23.25 24.25 -7.79 1685 0.41 38 5.86 49.05 21.50
516082 NR Agarwal B 10.00 363.10 365.15 366.90 361.00 361.75 -0.37 604 2.20 22 5.83 615.85 341.00
530367 NRB Bearings B 2.00 208.65 208.95 209.90 205.65 207.30 -0.65 6683 13.89 277 17.95 223.60 127.50
535458 NRB Indl.Ber B 2.00 22.20 23.35 23.40 23.35 23.40 5.41 300 0.07 2 -3.12 33.10 16.75
526723 NTC Inds X 10.00 34.80 35.40 35.40 33.70 34.00 -2.30 674 0.23 14 11.07 56.00 28.00
532555 NTPC A1 10.00 144.35 147.00 147.00 142.60 143.30 -0.73 405614 585.03 4130 11.47 179.85 134.50
533015 Nu Tek B 5.00 0.40 0.37 0.37 0.37 0.37 -7.50 950 0.00 1 0.79 1.60 0.32
531209 Nucleus Soft B 10.00 366.20 364.75 370.00 364.75 366.80 0.16 304 1.12 25 16.47 540.40 330.60
531304 Nutech Globa X 10.00 9.90 10.00 10.00 10.00 10.00 1.01 201 0.02 1 21.28 10.00 9.50
524764 Nutraplus In X 5.00 18.70 19.15 19.25 18.20 18.60 -0.53 7847 1.46 57 -2.68 40.54 14.55
504378 Nyssa Corp X 1.00 1.06 1.06 1.06 1.01 1.01 -4.72 350 0.00 2 11.22 1.80 1.01