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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524709 NACL Inds. B 1.00 25.75 25.90 26.25 25.90 25.90 0.58 5471 1.42 186 -61.67 35.30 24.30
539917 Nagarj. Fert T 1.00 3.57 3.74 3.74 3.55 3.69 3.36 26933 1.00 100 -0.42 9.93 2.56
534184 Nagarjuna Oi Z 1.00 0.30 0.29 0.29 0.29 0.29 -3.33 18367 0.05 6 -9.67 1.03 0.20
532362 Nagpur Power X 10.00 21.95 23.00 23.00 23.00 23.00 4.78 168 0.04 3 -57.50 45.75 20.65
521109 Nagreeka Exp B 5.00 14.77 13.05 14.25 13.05 14.09 -4.60 502 0.07 10 8.29 31.55 11.70
532952 Nahar Capit. B 5.00 70.90 69.00 69.00 69.00 69.00 -2.68 52 0.04 2 5.76 98.80 55.65
519136 Nahar Indl.E B 10.00 20.70 18.50 21.00 18.50 20.20 -2.42 9448 1.95 78 -2.08 63.95 18.50
523391 Nahar Poly F B 5.00 32.00 32.95 33.00 32.95 33.00 3.13 100 0.03 3 3.97 43.90 22.00
500296 Nahar Spg. B 5.00 40.45 41.00 41.90 41.00 41.15 1.73 920 0.38 12 -40.34 98.00 40.25
531212 Nalin Lease X 10.00 15.20 15.60 15.75 15.60 15.75 3.62 200 0.03 2 4.39 21.50 9.77
532256 Nalwa Sons I B 10.00 740.00 726.15 727.00 726.15 727.00 -1.76 130 0.94 19 16.51 1210.00 671.25
532641 Nandan Denim B 10.00 26.00 26.15 27.20 26.15 26.95 3.65 1745 0.47 42 9.04 69.80 23.40
539551 Narayana Hru A1 10.00 305.45 307.50 314.70 307.50 310.10 1.52 8069 25.18 458 50.50 318.60 181.35
540080 Narayani Stl T 10.00 28.75 30.15 30.15 30.10 30.15 4.87 112101 33.79 17 -8.10 53.30 20.50
519455 Narbada Gems X 10.00 30.40 28.90 31.40 28.90 31.40 3.29 187 0.05 4 15.32 78.00 22.55
531416 Narendra Pro X 10.00 10.89 10.35 11.30 10.35 11.30 3.76 1001 0.10 2 -8.01 11.30 9.18
526739 Narmada Gel. X 10.00 153.55 159.70 159.70 155.00 156.05 1.63 2266 3.53 30 6.00 175.00 107.00
531287 Nat.Plastic X 10.00 34.20 34.20 34.20 34.20 34.20 0.00 3000 1.03 3 9.86 38.15 29.95
513179 Nat.Steel &A T 10.00 2.01 2.11 2.11 1.95 1.95 -2.99 2945 0.06 8 -0.04 7.57 1.61
524816 Natco Pharma A1 2.00 577.55 580.65 583.45 575.85 582.50 0.86 1282 7.43 175 19.58 717.40 482.00
537291 Nath Bio-Gen B 10.00 330.60 332.15 344.50 332.15 342.50 3.60 3688 12.53 187 13.57 483.90 306.20
532234 National Alu A1 5.00 43.20 43.70 44.65 43.35 43.50 0.69 389414 171.47 874 13.90 65.95 36.90
523630 National Fer B 10.00 25.10 25.40 25.45 25.00 25.10 0.00 17287 4.36 147 8.48 40.90 23.70
531289 National Fit X 10.00 30.45 30.05 30.35 29.80 30.00 -1.48 5424 1.63 30 8.09 170.95 29.50
507813 National Oxy X 10.00 38.40 38.60 38.60 38.60 38.60 0.52 20 0.01 2 51.47 65.40 28.05
500298 National Per B 10.00 1455.10 1471.00 1545.00 1471.00 1524.45 4.77 6897 103.86 1037 11.78 4440.00 1272.00
526616 National Pla X 10.00 24.70 24.00 24.40 23.00 24.15 -2.23 3021 0.70 37 10.15 51.70 22.10
530119 Natraj Prote XT 10.00 21.50 22.50 22.50 22.00 22.20 3.26 372 0.08 3 8.16 34.95 17.50
531834 Natura Hue C X 10.00 0.94 0.98 0.98 0.98 0.98 4.26 451 0.00 3 -0.52 5.77 0.86
524654 Natural Caps X 10.00 47.45 45.70 49.60 45.70 49.50 4.32 605 0.28 8 17.81 85.80 43.10
513023 Nava Bh.Vent A1 2.00 70.50 70.80 70.80 66.65 68.75 -2.48 6816 4.68 121 3.25 123.90 58.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532504 Navin Fluori A1 2.00 907.95 924.65 945.95 921.05 937.95 3.30 16302 152.34 1715 28.89 950.00 570.20
531494 Navkar Build X 10.00 18.95 18.05 18.05 18.05 18.05 -4.75 607 0.11 6 6.94 31.60 15.20
539332 Navkar Corp B 10.00 29.05 28.85 30.25 28.35 29.70 2.24 18120 5.29 170 4.96 64.80 18.14
539525 Navketan Mer X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 375 0.00 1 -9.50 0.80 0.19
508989 Navneet Educ B 2.00 89.90 91.00 91.40 89.00 89.70 -0.22 2424 2.18 172 9.68 119.50 89.00
538668 Naysaa Secur M 10.00 42.40 41.75 41.75 41.75 41.75 -1.53 4000 1.67 1 -- 54.00 19.80
523242 NB Foot Wear P 10.00 1.90 1.90 1.99 1.81 1.81 -4.74 4300 0.08 10 -13.92 6.95 1.81
534309 NBCC (India) A1 1.00 34.40 34.40 35.40 34.35 35.25 2.47 599297 209.28 1164 35.61 68.35 28.55
500294 NCC A1 2.00 52.35 52.50 54.20 52.30 53.85 2.87 1053221 561.11 2651 6.35 119.15 46.20
502168 NCL Inds. B 10.00 83.20 83.60 87.00 83.60 86.40 3.85 2390 2.02 68 5.53 162.00 74.15
534615 NE Carrying B 10.00 5.29 5.40 5.50 5.00 5.47 3.40 5399 0.29 11 6.22 11.40 4.50
532649 Nectar Lifes B 1.00 12.15 12.35 12.50 12.09 12.29 1.15 2769 0.34 27 6.24 21.80 10.90
519560 Neha Intl. XT 10.00 1.03 1.08 1.08 1.00 1.00 -2.91 178550 1.87 15 2.44 5.20 0.55
533202 NEL Holdings X 10.00 1.33 1.37 1.39 1.30 1.36 2.26 36518 0.50 37 -0.13 8.23 1.24
532864 Nelcast B 2.00 51.55 50.85 52.00 50.35 51.65 0.19 12335 6.31 269 17.33 86.50 33.10
504112 Nelco B 10.00 230.25 233.00 234.00 227.00 230.00 -0.11 6647 15.36 512 39.79 341.90 205.15
514332 Neo Infracon XT 10.00 30.05 30.50 30.50 29.50 29.50 -1.83 152 0.05 3 -7.13 49.20 22.25
542665 Neogen Chem. B 10.00 351.00 353.00 360.00 351.05 355.90 1.40 528 1.87 46 79.09 417.00 240.55
505355 Nesco A1 2.00 627.00 628.15 648.00 627.30 633.45 1.03 5895 37.60 695 21.75 666.30 420.00
500790 Nestle (I) A1 10.00 14169.60 14244.00 14372.85 14015.00 14313.80 1.02 1445 205.40 530 75.08 15150.00 10028.10
509040 Netlink Sol. X 10.00 15.10 15.85 15.85 15.85 15.85 4.97 450 0.07 3 -33.72 18.14 6.66
511658 Nettlinx X 10.00 31.35 31.75 31.75 29.00 30.90 -1.44 770 0.24 32 14.31 57.80 16.14
523558 Network XT 2.00 1.02 1.00 1.00 1.00 1.00 -1.96 1595 0.02 6 -9.09 2.90 1.00
532798 Network 18 M T 5.00 24.80 25.70 26.00 25.20 26.00 4.84 12096 3.13 38 -9.32 42.40 18.00
524558 Neuland Lab. B 10.00 397.80 404.80 404.80 398.00 398.85 0.26 297 1.19 40 20.06 824.55 390.55
532529 New Delhi TV B 4.00 26.25 26.30 26.95 26.30 26.50 0.95 927 0.25 27 7.09 44.00 26.00
540243 New Light Ap XT 10.00 30.45 28.95 30.40 28.95 30.40 -0.16 6709 2.01 6 47.50 50.80 27.90
540769 New(I) Assu. A1 5.00 135.50 137.10 138.65 135.60 136.60 0.81 16563 22.73 667 19.63 224.00 94.15
540900 Newgen Soft. B 10.00 197.40 197.00 198.00 192.00 197.30 -0.05 571 1.12 20 15.62 371.00 167.80
532416 Next Mediawk B 10.00 10.48 8.50 10.99 8.50 10.29 -1.81 156 0.02 7 -7.00 27.75 7.35
538874 Nexus Commod XT 10.00 12.34 12.57 12.57 12.55 12.55 1.70 50 0.01 3 -43.28 47.40 11.67
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530897 NG Inds. X 10.00 57.00 56.10 57.90 55.20 56.95 -0.09 19 0.01 4 13.72 71.90 50.15
524774 NGL Fine Chm X 5.00 410.20 411.00 422.25 410.00 422.10 2.90 1217 5.07 33 13.45 620.00 385.60
517554 NHC Foods X 10.00 5.00 5.15 5.15 5.15 5.15 3.00 21 0.00 2 3.43 7.90 3.20
533098 NHPC A1 10.00 23.80 24.00 24.30 23.85 23.85 0.21 87396 21.01 562 8.28 26.45 20.85
526721 Nicco Parks XT 1.00 22.15 23.25 23.25 23.25 23.25 4.97 2751 0.64 8 12.37 39.40 20.00
590103 Nifty BeES B 10.00 1269.55 1272.00 1280.25 1272.00 1279.42 0.78 845 10.80 94 -- 1285.85 1103.60
590104 Nifty JrBeES B 1.25 289.12 289.50 291.71 289.50 290.72 0.55 2694 7.83 19 -- 300.00 257.54
531083 Nihar Info G X 10.00 5.00 5.00 5.10 5.00 5.10 2.00 77 0.00 2 18.89 16.00 5.00
500304 NIIT B 2.00 105.50 105.75 106.00 104.70 105.50 0.00 53712 56.55 2085 1.32 116.90 74.00
532541 NIIT Tech. A1 10.00 1484.10 1478.00 1495.55 1462.50 1489.70 0.38 38154 562.10 473 22.26 1638.00 1100.00
526159 Nikhil Adhsv X 10.00 120.90 113.10 120.45 113.00 120.45 -0.37 12 0.01 4 6.91 176.00 111.50
531272 Nikki Global XT 10.00 6.17 6.05 6.17 6.05 6.05 -1.94 2366 0.14 7 40.33 7.07 6.05
530377 Nila Infra. B 1.00 4.31 4.45 4.85 4.45 4.80 11.37 62931 2.96 74 8.42 10.05 3.71
542231 Nila Spaces B 1.00 1.10 1.05 1.11 1.02 1.11 0.91 7459 0.08 9 6.94 5.10 0.95
530129 NILE X 10.00 201.20 202.15 209.95 202.15 203.80 1.29 559 1.15 29 7.05 406.00 176.00
523385 Nilkamal A1 10.00 1281.30 1290.00 1291.00 1282.55 1289.15 0.61 446 5.75 80 14.93 1654.80 890.45
532986 Niraj Cement X 10.00 14.25 16.25 16.25 13.75 14.10 -1.05 2619 0.38 20 19.86 24.50 9.05
500307 Nirlon B 10.00 280.00 280.05 286.00 277.75 280.00 0.00 4061 11.38 74 29.41 299.00 165.10
532722 Nitco B 10.00 27.75 28.30 28.30 27.50 27.50 -0.90 2694 0.75 27 -3.49 48.95 19.00
508875 Nitin Castin X 5.00 70.00 73.50 73.50 73.50 73.50 5.00 100 0.07 2 14.82 81.50 54.50
532854 Nitin Fire P Z 2.00 0.44 0.42 0.46 0.42 0.45 2.27 6955 0.03 11 -0.51 2.02 0.31
532698 Nitin Spin. B 10.00 49.55 49.55 50.60 48.60 49.70 0.30 1635 0.81 301 6.39 97.00 45.25
506532 Nitta Gelat. X 10.00 123.20 124.00 128.90 124.00 124.50 1.06 349 0.43 9 14.33 144.50 88.00
538772 Niyogin Fint X 10.00 58.00 60.00 60.00 57.70 60.00 3.45 27 0.02 4 -33.15 112.90 40.00
513683 NLC India A1 10.00 53.60 53.85 54.20 53.50 53.70 0.19 4779 2.58 86 5.82 80.35 49.15
526371 NMDC A1 1.00 113.80 114.65 116.00 112.80 114.15 0.31 176553 201.82 1351 7.11 120.45 74.80
500730 NOCIL A1 10.00 97.45 98.50 99.60 98.00 98.40 0.97 72735 71.71 1293 9.68 172.60 73.90
532481 Noida Toll B 10.00 3.15 3.12 3.20 3.00 3.08 -2.22 62911 1.91 116 -1.50 8.43 2.60
524414 Norris Medi. XT 10.00 3.78 3.85 3.96 3.85 3.96 4.76 1000 0.04 4 -2.40 10.61 3.11
513566 Nova Iron&St XT 10.00 2.63 2.50 2.76 2.50 2.76 4.94 54 0.00 3 16.24 8.30 2.50
530733 Nova Publica XT 10.00 13.31 13.95 13.95 13.00 13.77 3.46 3035 0.42 10 105.92 26.50 9.39
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500672 Novartis (I) B 5.00 690.40 697.05 704.80 685.00 689.90 -0.07 7854 54.38 369 60.95 780.00 558.00
542771 Novateor Res M 10.00 31.20 28.10 28.10 28.10 28.10 -9.94 6000 1.69 1 61.09 49.40 23.00
530127 NPR Finance X 10.00 16.70 15.90 15.90 15.90 15.90 -4.79 100 0.02 1 3.19 28.95 12.50
516082 NR Agarwal B 10.00 200.50 201.00 206.75 200.35 205.90 2.69 830 1.70 109 4.04 440.00 150.10
530367 NRB Bearings B 2.00 90.20 92.35 93.25 91.25 91.70 1.66 1425 1.31 53 17.47 223.60 74.65
535458 NRB Indl.Ber B 2.00 7.20 7.23 7.23 6.84 7.21 0.14 190 0.01 11 -0.95 25.25 5.74
542628 NSL M 10.00 28.60 27.45 28.00 26.00 27.20 -4.90 18000 4.89 6 43.17 43.70 19.30
532555 NTPC A1 10.00 114.45 115.00 116.15 114.50 115.60 1.00 180551 208.49 1513 9.07 145.85 106.74
531209 Nucleus Soft B 10.00 284.85 285.20 291.60 285.00 287.95 1.09 365 1.05 20 12.35 397.80 283.90
524764 Nutraplus In X 5.00 8.84 8.50 9.72 8.50 9.72 9.95 68030 6.52 121 -1.40 23.00 5.75
500189 NXTDigital B 10.00 384.40 385.00 385.00 374.00 376.45 -2.07 250 0.95 105 -8.22 450.60 276.10