BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
512489 |
Oasis Secur. |
X |
10.00 |
65.35 |
68.60 |
68.60 |
65.00 |
65.00 |
-0.54 |
99 |
0.06 |
5 |
5.20 |
145.05 |
14.40 |
|
533273 |
Oberoi Realt |
A1 |
10.00 |
767.45 |
781.60 |
781.60 |
746.10 |
757.00 |
-1.36 |
33028 |
250.68 |
2239 |
26.28 |
1051.90 |
579.75 |
|
535657 |
ObjectOne In |
X |
10.00 |
7.51 |
7.40 |
7.80 |
7.40 |
7.65 |
1.86 |
2174 |
0.17 |
22 |
16.63 |
17.35 |
3.76 |
|
540405 |
Oceanic Food |
T |
10.00 |
48.00 |
50.40 |
50.40 |
46.65 |
46.65 |
-2.81 |
194 |
0.10 |
9 |
12.44 |
82.00 |
44.50 |
|
538894 |
Octal Credit |
X |
10.00 |
30.10 |
30.00 |
30.00 |
30.00 |
30.00 |
-0.33 |
12 |
0.00 |
2 |
4.34 |
138.50 |
3.61 |
|
542938 |
OctaviusPlan |
XT |
10.00 |
69.00 |
72.45 |
72.45 |
72.45 |
72.45 |
5.00 |
26 |
0.02 |
2 |
4.67 |
73.85 |
33.00 |
|
531996 |
Odyssey Corp |
X |
5.00 |
6.02 |
6.20 |
6.32 |
5.72 |
6.30 |
4.65 |
39092 |
2.28 |
120 |
5.94 |
19.12 |
1.45 |
|
530175 |
Odyssey Tech |
X |
10.00 |
52.35 |
52.35 |
55.65 |
52.10 |
54.20 |
3.53 |
4241 |
2.26 |
54 |
18.56 |
114.45 |
40.80 |
|
500313 |
Oil Country |
T |
10.00 |
8.10 |
8.10 |
8.10 |
7.70 |
7.80 |
-3.70 |
1633 |
0.13 |
17 |
-0.64 |
12.92 |
5.72 |
|
533106 |
Oil India |
A1 |
10.00 |
227.60 |
231.50 |
231.60 |
215.60 |
217.95 |
-4.24 |
57918 |
128.70 |
2084 |
5.31 |
267.70 |
130.00 |
|
526415 |
OK Play |
XT |
10.00 |
33.60 |
32.50 |
35.25 |
31.95 |
35.05 |
4.32 |
42932 |
14.85 |
146 |
-16.08 |
51.25 |
18.75 |
|
532439 |
Olectra Gree |
B |
4.00 |
572.60 |
572.60 |
582.60 |
567.05 |
569.30 |
-0.58 |
22788 |
130.59 |
1578 |
132.09 |
940.45 |
170.00 |
|
521105 |
Olympia Ind. |
X |
10.00 |
35.00 |
35.85 |
35.85 |
32.20 |
32.90 |
-6.00 |
2222 |
0.73 |
23 |
31.94 |
62.00 |
22.25 |
|
534190 |
Olympic Card |
X |
10.00 |
3.59 |
3.34 |
3.93 |
3.34 |
3.93 |
9.47 |
2296 |
0.08 |
10 |
-1.07 |
5.75 |
1.45 |
|
507609 |
Olympic Oil |
X |
10.00 |
30.00 |
30.00 |
30.00 |
30.00 |
30.00 |
0.00 |
15 |
0.00 |
1 |
-32.97 |
59.00 |
30.00 |
|
531092 |
Om Infra |
B |
1.00 |
33.10 |
33.85 |
34.85 |
33.60 |
34.25 |
3.47 |
3407 |
1.16 |
171 |
13.98 |
56.40 |
21.10 |
|
538537 |
Omansh Entp. |
XT |
2.00 |
1.65 |
1.71 |
1.72 |
1.57 |
1.68 |
1.82 |
178245 |
2.84 |
138 |
-56.00 |
3.58 |
0.51 |
|
520021 |
Omax Autos. |
B |
10.00 |
48.25 |
48.60 |
48.75 |
47.70 |
47.90 |
-0.73 |
1607 |
0.78 |
37 |
191.60 |
74.00 |
39.35 |
|
532880 |
Omaxe |
B |
10.00 |
93.40 |
93.45 |
96.60 |
91.80 |
92.25 |
-1.23 |
381179 |
356.23 |
1915 |
-14.06 |
113.85 |
66.05 |
|
533317 |
Omkar Spec. |
B |
10.00 |
24.60 |
24.05 |
25.80 |
23.60 |
24.30 |
-1.22 |
6863 |
1.70 |
140 |
1.35 |
47.05 |
7.73 |
|
543400 |
Omnipotent I |
M |
10.00 |
21.20 |
20.20 |
22.95 |
20.20 |
22.95 |
8.25 |
8000 |
1.77 |
4 |
9.94 |
99.00 |
20.20 |
|
543396 |
One 97 Comm. |
B |
1.00 |
606.45 |
606.45 |
623.65 |
603.50 |
616.65 |
1.68 |
281771 |
1731.03 |
10458 |
-23.52 |
1961.05 |
511.00 |
|
533632 |
Onelife Cap. |
B |
10.00 |
11.45 |
10.91 |
11.99 |
10.91 |
11.65 |
1.75 |
3126 |
0.36 |
38 |
-72.81 |
25.10 |
7.51 |
|
500312 |
ONGC |
A1 |
5.00 |
151.85 |
155.40 |
155.40 |
141.05 |
143.75 |
-5.33 |
1612625 |
2335.42 |
14714 |
4.08 |
194.60 |
108.50 |
|
532944 |
OnMobile Glb |
A1 |
10.00 |
119.40 |
121.25 |
126.05 |
121.20 |
123.90 |
3.77 |
79980 |
98.75 |
1386 |
40.36 |
190.90 |
94.20 |
|
540386 |
Ontic Finser |
X |
10.00 |
14.80 |
15.40 |
15.40 |
13.55 |
14.10 |
-4.73 |
59558 |
8.33 |
259 |
108.46 |
35.10 |
3.23 |
|
517536 |
Onward Techn |
B |
10.00 |
277.00 |
279.80 |
292.90 |
278.60 |
289.45 |
4.49 |
1282 |
3.65 |
132 |
26.98 |
428.15 |
171.50 |
|
530135 |
Optiemus Inf |
B |
10.00 |
282.25 |
286.05 |
288.85 |
280.00 |
286.25 |
1.42 |
47372 |
135.02 |
2371 |
24.28 |
436.00 |
125.00 |
|
531254 |
Optimus Fin |
X |
10.00 |
29.55 |
28.10 |
31.00 |
28.10 |
29.50 |
-0.17 |
2839 |
0.85 |
22 |
7.68 |
47.15 |
22.05 |
|
539598 |
Oracle Crdt. |
X |
10.00 |
53.50 |
54.50 |
56.15 |
52.30 |
56.15 |
4.95 |
2410 |
1.32 |
45 |
73.88 |
69.40 |
10.01 |
|
532466 |
Oracle Finl. |
A1 |
5.00 |
3097.05 |
3155.00 |
3182.75 |
3117.00 |
3172.20 |
2.43 |
3917 |
123.29 |
1088 |
14.50 |
5144.60 |
3018.00 |
|
Top | EquitMarkets |
|
BSE Code | Company | Group | Face Value | Prev Close | Open | High | Low | Close | % Chg. | Volume | Value(Rs.Lks) | Trades | PE | 52Wk High | 52Wk Low | |
|
512626 |
Orbit Export |
B |
10.00 |
103.10 |
104.85 |
113.10 |
104.85 |
111.00 |
7.66 |
3161 |
3.47 |
207 |
17.13 |
147.70 |
65.00 |
|
532271 |
Orchasp |
XT |
2.00 |
5.09 |
5.05 |
5.27 |
4.87 |
5.02 |
-1.38 |
49306 |
2.48 |
193 |
38.62 |
11.91 |
1.86 |
|
524372 |
Orchid Pharm |
T |
10.00 |
284.35 |
298.00 |
298.55 |
283.00 |
294.55 |
3.59 |
979 |
2.89 |
66 |
-1338.86 |
1490.00 |
260.20 |
|
531157 |
Organic Coat |
XT |
10.00 |
9.25 |
8.79 |
8.79 |
8.79 |
8.79 |
-4.97 |
8 |
0.00 |
2 |
-3.24 |
12.10 |
4.30 |
|
513121 |
Oricon Enter |
B |
2.00 |
26.60 |
26.85 |
28.00 |
26.55 |
27.60 |
3.76 |
13045 |
3.53 |
143 |
3.63 |
44.80 |
23.45 |
|
504879 |
Orient Abras |
B |
1.00 |
28.80 |
29.10 |
29.30 |
28.80 |
29.00 |
0.69 |
11496 |
3.34 |
275 |
50.88 |
40.45 |
23.75 |
|
530365 |
Orient Bell |
B |
10.00 |
571.90 |
600.00 |
600.00 |
548.80 |
554.10 |
-3.11 |
1616 |
9.20 |
130 |
24.84 |
669.00 |
266.00 |
|
507690 |
Orient Bever |
X |
10.00 |
81.05 |
83.30 |
85.00 |
80.10 |
85.00 |
4.87 |
817 |
0.69 |
15 |
-5.74 |
96.00 |
61.35 |
|
535754 |
Orient Cem. |
A1 |
1.00 |
114.80 |
116.65 |
119.80 |
115.50 |
118.75 |
3.44 |
98876 |
116.03 |
1471 |
9.24 |
185.50 |
108.70 |
|
541301 |
Orient Elect |
A1 |
1.00 |
271.00 |
280.00 |
280.00 |
270.00 |
270.20 |
-0.30 |
4075 |
11.08 |
438 |
45.26 |
408.20 |
263.05 |
|
533263 |
Orient G.Pow |
B |
10.00 |
9.43 |
8.96 |
9.47 |
8.96 |
8.96 |
-4.98 |
6322788 |
567.50 |
2156 |
19.06 |
28.75 |
2.16 |
|
502420 |
Orient Paper |
B |
1.00 |
26.25 |
26.95 |
27.40 |
26.50 |
27.20 |
3.62 |
161962 |
43.96 |
1011 |
-18.89 |
39.40 |
25.55 |
|
526325 |
Orient Press |
B |
10.00 |
66.70 |
67.85 |
70.00 |
67.00 |
67.70 |
1.50 |
3580 |
2.45 |
84 |
-11.10 |
123.80 |
56.10 |
|
531512 |
Orient Trade |
X |
10.00 |
9.41 |
9.88 |
9.88 |
9.41 |
9.79 |
4.04 |
118133 |
11.53 |
388 |
14.40 |
15.73 |
4.20 |
|
500078 |
Oriental Aro |
B |
5.00 |
532.40 |
537.90 |
550.45 |
533.80 |
542.00 |
1.80 |
926 |
5.02 |
78 |
34.24 |
1148.00 |
502.00 |
|
506579 |
Oriental Car |
B |
10.00 |
724.45 |
737.70 |
739.95 |
694.95 |
703.70 |
-2.86 |
1300 |
9.39 |
207 |
16.83 |
1321.00 |
694.95 |
|
500314 |
Oriental Hot |
B |
1.00 |
52.80 |
54.40 |
54.40 |
51.90 |
52.10 |
-1.33 |
15071 |
7.99 |
563 |
-46.11 |
69.95 |
33.30 |
|
531859 |
Oriental Rai |
X |
1.00 |
110.80 |
110.00 |
117.80 |
110.00 |
115.55 |
4.29 |
15953 |
18.26 |
69 |
39.98 |
152.40 |
50.05 |
|
532817 |
Oriental Trm |
B |
10.00 |
13.72 |
13.33 |
13.73 |
13.12 |
13.12 |
-4.37 |
9856 |
1.30 |
57 |
-5.56 |
16.95 |
7.92 |
|
541206 |
Orissa Benga |
B |
10.00 |
112.85 |
114.00 |
118.45 |
114.00 |
118.45 |
4.96 |
21686 |
25.54 |
65 |
63.34 |
362.90 |
22.40 |
|
590086 |
Orissa Min. |
T |
1.00 |
2692.35 |
2798.00 |
2798.00 |
2635.00 |
2717.20 |
0.92 |
221 |
5.98 |
44 |
780.80 |
3800.00 |
2211.00 |
|
531626 |
Orosil Smith |
X |
1.00 |
5.86 |
6.07 |
6.13 |
5.62 |
5.99 |
2.22 |
51586 |
3.05 |
243 |
-119.80 |
10.85 |
2.92 |
|
539015 |
Ortel Comm. |
Z |
10.00 |
1.27 |
1.27 |
1.27 |
1.27 |
1.27 |
0.00 |
520 |
0.01 |
3 |
-0.15 |
1.90 |
0.95 |
|
539287 |
Ortin Lab. |
B |
10.00 |
24.60 |
25.25 |
25.30 |
24.20 |
24.50 |
-0.41 |
4179 |
1.04 |
148 |
23.33 |
52.25 |
21.60 |
|
530173 |
Oscar Global |
X |
10.00 |
5.10 |
5.35 |
5.35 |
4.85 |
4.85 |
-4.90 |
856 |
0.05 |
6 |
0.93 |
9.35 |
2.30 |
|
540198 |
Osiajee Texf |
X |
10.00 |
48.80 |
48.80 |
49.70 |
47.30 |
48.30 |
-1.02 |
19303 |
9.38 |
837 |
-284.12 |
56.50 |
25.60 |
|
500317 |
Oswal Ag.Mil |
B |
10.00 |
31.70 |
31.80 |
32.55 |
30.95 |
31.15 |
-1.74 |
23770 |
7.52 |
302 |
19.97 |
45.30 |
11.15 |
|
539290 |
Oswal Greent |
B |
10.00 |
22.95 |
23.10 |
23.55 |
22.95 |
23.00 |
0.22 |
8003 |
1.85 |
210 |
12.99 |
36.75 |
19.55 |
|
523151 |
OTCO Intl. |
X |
2.00 |
6.01 |
6.30 |
6.31 |
6.00 |
6.31 |
4.99 |
4083 |
0.26 |
18 |
9.71 |
13.01 |
3.73 |
|
514330 |
Overseas Syn |
X |
10.00 |
68.60 |
68.25 |
72.00 |
65.20 |
65.20 |
-4.96 |
3162 |
2.13 |
52 |
33.78 |
78.55 |
7.30 |
|
539291 |
Ozone World |
X |
10.00 |
8.42 |
8.99 |
8.99 |
8.00 |
8.35 |
-0.83 |
4672 |
0.39 |
47 |
15.46 |
20.50 |
6.91 |
|
|