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
P Companies Traded as on 29/05/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500459 P&G Hygiene A1 10.00 9809.70 9800.00 9940.00 9781.25 9897.00 0.89 403 39.83 273 75.65 12699.90 8500.00
523483 Pacific Inds X 10.00 80.20 79.05 84.00 79.05 82.50 2.87 9739 8.07 18 25.38 134.35 66.50
532350 Padmalaya Te XT 10.00 2.09 2.08 2.08 2.00 2.07 -0.96 2810 0.06 7 -- 2.95 1.10
526905 Padmanabh In X 10.00 4.77 4.68 4.68 4.68 4.68 -1.89 50 0.00 1 -8.07 100.00 4.68
532827 Page Inds. A1 10.00 18408.05 18275.75 19275.00 17953.55 18854.45 2.43 979 180.35 515 54.30 26891.00 16186.75
540648 Palash Sec B 10.00 18.95 19.00 19.00 18.95 18.95 0.00 20 0.00 2 -315.83 48.50 16.60
532521 Palred Tech B 10.00 11.13 10.64 10.64 10.64 10.64 -4.40 500 0.05 1 -1.19 37.95 9.50
511597 Palsoft Info XT 10.00 3.04 2.89 2.89 2.89 2.89 -4.93 1497 0.04 9 17.00 8.80 2.89
511525 Pan (I) Corp XT 10.00 0.19 0.19 0.19 0.19 0.19 0.00 149 0.00 3 -- 0.22 0.19
531349 Panacea Biot B 1.00 151.65 154.20 154.20 147.05 149.20 -1.62 10293 15.45 377 16.34 210.60 90.00
538860 Panafic Indl X 1.00 0.19 0.19 0.19 0.19 0.19 0.00 17639 0.03 2 3.80 0.48 0.19
524820 Panama Petro B 2.00 32.90 33.95 34.35 33.95 34.00 3.34 755 0.26 33 5.50 118.70 25.40
508941 Panaso.Carbo X 10.00 285.30 283.00 290.00 281.80 288.15 1.00 1010 2.88 48 8.59 417.00 226.05
504093 Panasonic En X 10.00 121.65 125.00 127.00 116.65 126.00 3.58 130 0.16 16 23.29 197.45 91.00
513511 Panch.Steel X 10.00 20.55 20.25 20.25 20.25 20.25 -1.46 100 0.02 1 -5.21 35.70 15.00
531726 Panchsheel O X 10.00 49.50 49.00 49.10 47.05 47.05 -4.95 500 0.24 12 4.93 68.80 34.20
506122 Pankaj Piyus X 10.00 30.85 29.90 32.35 29.85 32.00 3.73 445 0.14 6 -9.14 60.60 23.30
539889 Parag Milk F A1 10.00 87.05 87.45 89.00 87.25 87.55 0.57 10032 8.82 409 6.41 276.05 48.50
507970 Param. Cosmt X 10.00 9.45 8.98 9.92 8.98 9.92 4.97 1696 0.16 9 10.02 16.65 8.98
530555 Paramount Co B 2.00 6.17 6.29 6.39 6.16 6.17 0.00 9231 0.58 21 3.69 13.60 5.00
532911 Parle Inds. X 10.00 19.10 18.75 18.75 18.75 18.75 -1.83 8454 1.59 61 -18.75 34.15 10.40
540359 Parmax Pharm XT 10.00 37.85 39.70 39.70 39.70 39.70 4.89 110 0.04 2 9.34 39.70 15.20
506128 Parnax Lab X 10.00 17.75 18.60 18.60 16.90 17.60 -0.85 1702 0.30 24 -13.75 31.00 11.65
532780 Parsvnath Dv T 5.00 1.92 1.93 1.93 1.83 1.83 -4.69 5600 0.11 10 -0.16 5.48 1.20
521080 Pasari Spin XT 10.00 0.62 0.59 0.59 0.59 0.59 -4.84 575 0.00 4 2.57 3.49 0.59
500456 Pasupati Acr X 10.00 7.11 6.82 7.58 6.82 7.34 3.23 11104 0.82 54 3.62 19.25 5.35
517417 Patel Airtem X 10.00 80.00 79.55 82.90 79.50 82.90 3.63 473 0.38 14 3.93 141.00 74.00
531120 Patel Engg. B 1.00 11.05 11.08 11.60 11.06 11.54 4.43 13420 1.53 53 9.95 21.90 7.21
514326 Patspin (I) B 10.00 3.90 3.99 3.99 3.99 3.99 2.31 1 0.00 1 -0.48 10.50 3.90
539113 Paul Merchan X 10.00 770.00 770.00 797.00 740.00 761.15 -1.15 234 1.78 38 3.24 1899.00 530.00
532742 Paushak X 10.00 1892.90 1915.30 1915.30 1854.35 1895.60 0.14 359 6.76 56 16.72 3100.00 1301.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
504335 Pazel Intnl. X 1.00 0.48 0.46 0.50 0.46 0.47 -2.08 3843 0.02 15 9.40 1.63 0.40
514087 PBM Polytex X 10.00 31.95 31.90 31.95 31.00 31.15 -2.50 1385 0.44 10 -8.56 76.85 24.00
534809 PC Jeweller A1 10.00 10.76 10.66 10.96 10.60 10.88 1.12 75986 8.25 224 -1.59 85.30 7.80
532808 Pearl Global B 10.00 99.95 99.50 99.50 98.00 98.00 -1.95 5 0.00 3 3.64 202.00 82.50
523260 Pearl Polyme B 10.00 10.70 10.15 10.26 10.15 10.25 -4.21 4129 0.42 68 -2.18 17.90 7.85
524136 Pee Cee Cosm X 10.00 76.60 80.40 80.40 80.40 80.40 4.96 10 0.01 1 7.32 112.20 44.25
503031 Peninsula La B 2.00 2.88 3.02 3.02 2.89 3.00 4.17 18215 0.55 28 -0.17 8.40 2.24
513228 Pennar Inds. B 5.00 14.65 14.70 15.20 14.65 14.90 1.71 2756 0.41 31 2.83 38.50 11.40
500329 Pentamedia G X 1.00 0.31 0.32 0.32 0.30 0.30 -3.23 33143 0.10 18 -2.50 0.50 0.21
504132 Perm Magnets X 10.00 89.50 87.65 90.55 85.85 87.70 -2.01 1948 1.72 39 4.79 212.50 50.10
533179 Persistent S A1 10.00 535.45 529.80 540.50 524.90 526.00 -1.76 2750 14.64 438 11.81 739.90 420.00
532522 Petronet LNG A1 10.00 238.25 237.00 261.00 236.50 254.05 6.63 147442 367.39 3292 13.63 302.00 170.75
500680 Pfizer A1 10.00 4183.30 4203.70 4283.90 3995.05 4049.55 -3.20 13607 567.13 3361 35.93 5172.95 2797.50
533581 PG Electropl B 10.00 33.70 34.50 34.50 34.50 34.50 2.37 865 0.30 18 5.67 84.40 26.20
526747 PG Foils X 10.00 54.50 57.00 57.20 57.00 57.20 4.95 1595 0.91 8 2.08 109.40 36.90
500143 PH Capital X 10.00 19.75 20.70 20.70 20.70 20.70 4.81 1 0.00 1 2.60 26.20 8.85
523620 Phaarmasia XT 10.00 18.07 17.20 17.20 17.20 17.20 -4.81 120 0.02 2 9.94 22.05 10.30
506590 Phillip Carb A1 2.00 74.05 74.90 76.45 71.50 72.20 -2.50 51120 38.05 821 4.37 157.00 54.20
503100 Phoenix Mill A1 2.00 492.60 492.60 539.70 492.55 532.70 8.14 2506 13.09 434 15.56 979.50 466.25
524808 Phytochem I. X 10.00 27.45 27.80 27.80 27.60 27.60 0.55 75 0.02 2 21.90 31.20 16.30
523642 PI Indl. A1 1.00 1591.10 1600.00 1642.95 1525.00 1538.60 -3.30 12830 204.70 1659 45.09 1642.95 973.70
530305 Piccadily Ag X 10.00 7.37 7.70 7.70 6.70 7.26 -1.49 26650 1.98 67 2.95 10.55 4.80
500331 Pidilite Ind A1 1.00 1425.15 1427.10 1484.75 1422.00 1468.50 3.04 43712 632.94 2988 62.49 1709.85 1168.80
500327 Pil Italica B 1.00 4.59 4.60 4.60 4.52 4.58 -0.22 619 0.03 8 25.44 10.75 2.98
539883 Pilani Invt. B 10.00 1303.05 1326.00 1326.00 1319.00 1321.90 1.45 15 0.20 6 5.02 2570.00 910.00
531879 Pioneer Dis. B 10.00 109.80 109.50 115.00 105.40 111.20 1.28 6523 7.26 43 -1.00 188.30 90.00
514300 Pioneer Embr B 10.00 17.70 18.35 18.35 18.35 18.35 3.67 10 0.00 1 6.55 36.40 14.65
507864 Pioneer Inve X 10.00 23.95 25.00 25.95 24.95 25.80 7.72 94 0.02 7 10.24 48.00 19.75
500302 Piramal Entp A1 2.00 958.50 924.05 984.80 924.05 970.40 1.24 53911 519.48 2832 906.92 2226.07 608.00
513519 Pitti Engg. B 5.00 22.45 22.95 23.00 22.60 22.60 0.67 1060 0.24 8 3.26 53.30 19.30
500333 Pix Trans X 10.00 94.45 96.80 98.90 93.80 98.15 3.92 31119 30.10 170 4.83 194.45 78.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
523648 Plastiblend B 5.00 144.00 144.90 158.00 143.00 153.25 6.42 1866 2.84 110 9.67 242.80 96.05
534060 PMC Fincorp XT 1.00 0.22 0.21 0.23 0.21 0.22 0.00 171006 0.36 32 -- 0.50 0.16
532366 PNB Gilts B 10.00 26.10 26.20 26.60 26.15 26.30 0.77 7459 1.97 46 5.95 39.50 21.50
540173 PNB Hous.Fin A1 10.00 175.35 172.40 177.40 172.35 175.90 0.31 12050 21.12 315 2.33 870.00 146.00
539150 PNC Infratec A1 2.00 101.25 103.55 106.30 103.55 105.95 4.64 4241 4.46 152 4.32 219.40 80.85
539195 POCL Enterp. X 10.00 18.00 18.20 18.25 18.20 18.25 1.39 345 0.06 10 2.80 39.40 14.25
523628 Poddar Hsg. B 10.00 158.60 157.00 157.00 157.00 157.00 -1.01 1 0.00 1 -6.18 560.00 145.35
524570 Poddar Pigm. B 10.00 143.10 141.50 148.50 140.00 140.20 -2.03 3628 5.14 182 7.22 210.00 100.10
532486 Pokarna T 2.00 100.00 98.00 104.95 98.00 104.00 4.00 757 0.77 24 3.43 188.95 46.75
507645 Polson Ltd. X 50.00 7050.00 7020.00 7101.00 7020.00 7100.50 0.72 13 0.92 11 13.81 12274.00 6200.00
531768 Poly Medicur B 5.00 289.85 288.20 295.00 286.55 291.80 0.67 2895 8.43 337 27.17 349.40 166.50
542652 Polycab A1 10.00 649.90 657.00 682.35 651.10 679.70 4.59 14563 97.90 1534 14.83 1180.00 525.05
531454 Polylink Pol X 5.00 8.02 8.39 8.40 7.88 8.25 2.87 6411 0.53 17 22.30 17.93 5.48
526043 Polymech.Mch X 10.00 24.00 22.80 22.80 22.80 22.80 -5.00 100 0.02 3 7.92 36.00 13.60
524051 Polyplex B 10.00 424.90 436.95 437.75 418.00 433.55 2.04 1401 6.07 304 4.92 606.90 282.50
539354 Polyspin Exp X 10.00 65.10 68.35 68.35 68.35 68.35 4.99 85 0.06 1 4.56 124.95 56.25
532626 Pondy Oxides X 10.00 138.00 141.00 141.45 138.00 140.50 1.81 1880 2.64 46 5.60 288.00 101.10
532460 Ponni Sug(E) B 10.00 125.00 127.00 137.50 127.00 137.50 10.00 1928 2.56 65 4.44 183.80 86.60
532011 Pooja Entert X 10.00 15.45 14.68 14.68 14.68 14.68 -4.98 200 0.03 1 -3.88 19.60 13.70
519359 Poona Dal X 10.00 32.85 31.25 31.25 31.25 31.25 -4.87 886 0.28 19 1.17 63.45 15.60
532933 Porwal Auto X 10.00 11.78 12.30 12.30 11.19 11.75 -0.25 2035 0.24 18 12.50 30.90 6.31
532810 Power Financ A1 10.00 77.20 77.10 79.45 74.35 75.10 -2.72 907122 695.56 2839 2.10 138.80 74.20
532898 Power Grid A1 10.00 157.35 157.90 158.65 156.75 157.55 0.13 682669 1074.52 2557 7.63 216.20 129.75
539302 Power Mech P B 10.00 319.60 322.15 328.35 311.50 311.75 -2.46 5285 16.60 774 3.40 1103.50 310.00
532934 PPAP Auto B 10.00 164.75 170.40 181.90 164.65 165.60 0.52 2734 4.74 129 11.75 286.80 107.70
539351 Prabhat Dair B 10.00 65.05 63.70 66.65 63.70 66.65 2.46 279 0.18 6 13.86 92.00 41.00
540027 Prabhat Tech T 10.00 342.60 336.00 336.00 336.00 336.00 -1.93 15500 52.08 2 -48.77 432.60 262.00
513532 Pradeep Met. X 10.00 31.55 34.65 34.65 31.80 32.25 2.22 106 0.03 4 5.16 68.40 25.70
533178 Pradip Over. B 10.00 0.70 0.67 0.67 0.67 0.67 -4.29 25000 0.17 3 0.07 1.46 0.67
500192 Prag Bosimi XT 10.00 2.05 2.05 2.15 2.05 2.15 4.88 240 0.01 3 -1.13 3.20 1.82
522205 Praj Ind. B 2.00 55.05 55.60 59.80 54.80 58.10 5.54 193064 111.79 2289 15.09 154.20 43.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
531746 Prajay Engs. B 10.00 5.45 5.45 5.70 5.45 5.58 2.39 1145 0.06 7 -93.00 9.50 3.55
506022 Prakash Inds B 10.00 28.60 28.40 28.70 28.15 28.35 -0.87 16750 4.76 107 2.14 73.45 18.55
542684 Prakash Pipe B 10.00 38.95 39.70 40.40 39.00 39.40 1.16 657 0.26 13 2.84 109.35 21.40
533239 Prakash Stlg T 1.00 0.35 0.36 0.36 0.36 0.36 2.86 80 0.00 1 0.49 0.36 0.20
531437 Prakash Wool X 10.00 16.80 18.45 18.45 16.10 18.35 9.23 349 0.06 12 2.18 27.40 13.55
540724 Prataap Snak B 5.00 477.50 482.10 485.00 475.50 485.00 1.57 793 3.82 39 27.84 975.00 435.10
531637 Praveg Comm. X 10.00 17.86 18.21 18.21 18.21 18.21 1.96 2250 0.41 3 364.20 18.21 4.07
539636 Prec.Camshaf B 10.00 23.75 24.40 24.40 23.05 24.10 1.47 9803 2.31 205 5.77 67.00 21.70
523874 Precision Co X 10.00 0.20 0.19 0.19 0.19 0.19 -5.00 4 0.00 1 -3.17 0.23 0.19
517258 Precision El XT 10.00 16.25 17.05 17.05 17.05 17.05 4.92 101 0.02 2 27.95 41.70 11.75
523539 Precision Wr B 5.00 78.45 78.50 78.60 77.00 77.00 -1.85 205 0.16 10 5.13 211.00 63.50
530331 Premco Glob. X 10.00 66.00 64.20 67.50 63.00 67.50 2.27 239 0.15 7 5.04 156.00 43.75
500540 Premier B 10.00 1.35 1.29 1.40 1.29 1.40 3.70 7000 0.09 4 -0.04 4.70 1.18
526247 Premier Expl B 10.00 70.00 70.00 70.00 66.50 69.50 -0.71 2478 1.68 208 -15.76 236.00 56.50
514354 Premier Poly B 5.00 22.80 25.75 27.10 23.90 24.60 7.89 17119 4.39 233 8.42 29.50 13.50
531802 Prerna Infra X 10.00 18.45 19.35 19.35 18.75 18.75 1.63 1222 0.23 3 20.60 26.00 11.26
509077 Pressman Adv B 2.00 15.65 15.50 15.70 15.50 15.65 0.00 1012 0.16 20 5.75 31.90 10.40
533274 Prestige Est A1 10.00 145.10 145.00 159.05 144.25 157.15 8.30 47325 71.99 1669 11.96 426.15 133.85
540293 Pricol B 1.00 38.05 39.00 39.95 39.00 39.85 4.73 10978 4.37 447 -1.82 66.25 21.90
519262 Prima Agro XT 10.00 5.95 6.24 6.24 6.24 6.24 4.87 11 0.00 1 2.92 12.50 4.51
530589 Prima Plasti X 10.00 28.95 28.95 30.00 28.95 29.50 1.90 1297 0.39 16 10.14 89.75 23.80
532748 Prime Focus B 1.00 21.55 22.40 25.85 22.00 23.80 10.44 128034 32.15 566 -5.82 93.00 17.39
530695 Prime Prop.D X 5.00 8.84 8.89 8.89 8.50 8.55 -3.28 2390 0.21 9 17.81 24.95 8.08
500337 Prime Secur. B 5.00 32.60 32.85 35.00 32.85 34.90 7.06 17607 6.02 130 8.15 51.50 24.40
542907 Prince Pipes B 10.00 77.40 78.00 79.20 77.30 78.10 0.90 8698 6.76 191 7.53 197.05 75.00
500338 Prism Johnsn A1 10.00 33.25 32.35 34.50 31.70 33.30 0.15 56432 18.81 612 1110.00 101.25 25.80
512217 Prism Medico X 10.00 12.47 11.90 13.09 11.90 12.97 4.01 48869 6.18 106 -14.25 31.80 9.30
501314 Prismx Glob. X 10.00 7.10 6.96 6.96 6.96 6.96 -1.97 403 0.03 7 19.33 463.00 6.96
531688 Prithvi Exch X 10.00 18.35 18.65 18.65 18.65 18.65 1.63 2 0.00 2 7.04 31.10 12.05
539359 Pritika Auto X 10.00 72.35 73.50 75.95 72.50 75.35 4.15 10083 7.47 51 16.10 131.35 56.60
524580 Priya X 10.00 9.35 9.01 9.01 8.89 8.89 -4.92 460 0.04 3 -0.07 29.90 8.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
511557 Pro Fin Cap. X 10.00 20.00 19.05 19.05 19.00 19.00 -5.00 253 0.05 3 9.13 39.25 13.50
500126 Procter & Gm A1 10.00 4079.65 4074.65 4128.25 4073.25 4109.05 0.72 693 28.44 270 42.96 5120.80 2927.80
590057 Proseed (I) B 1.00 0.23 0.24 0.24 0.24 0.24 4.35 2600 0.01 2 -3.43 0.45 0.21
540703 Provestment X 10.00 13.69 14.37 14.37 14.37 14.37 4.97 1 0.00 1 15.29 15.95 5.37
534675 Prozone Intu B 2.00 20.44 21.46 21.46 21.05 21.46 4.99 161061 34.55 277 715.33 33.70 7.45
540544 PSP Projects B 10.00 314.60 315.00 331.40 311.80 320.00 1.72 2377 7.54 87 9.27 617.00 233.80
590108 PSU Bank BeE B 1.00 12.36 12.24 12.43 12.24 12.40 0.32 1281 0.16 9 -4.81 38.10 11.67
533344 PTC Fin.Serv B 10.00 8.54 8.51 8.94 8.40 8.54 0.00 47996 4.16 243 3.92 17.57 6.78
532524 PTC India A1 10.00 33.25 33.30 35.50 32.85 33.30 0.15 288323 98.38 1278 2.57 71.40 32.40
539006 PTC Inds. X 10.00 325.00 325.00 340.00 320.00 330.10 1.57 189 0.62 9 16.97 480.50 223.00
509220 PTL Enterp. B 2.00 28.90 29.00 29.10 29.00 29.10 0.69 500 0.15 6 4.38 45.50 23.00
539785 Pudumjee Pap B 1.00 11.23 11.00 11.40 10.67 11.28 0.45 56050 6.08 12 4.36 21.60 9.44
533295 Pun&Sind Bk B 10.00 13.00 13.05 13.15 12.90 13.15 1.15 2573 0.34 25 -1.13 29.85 9.20
506852 Pun.Alkali X 10.00 34.05 33.95 34.50 32.15 33.40 -1.91 2020 0.68 44 2.98 83.55 21.00
500346 Pun.Communi. B 10.00 12.33 12.93 12.94 12.93 12.94 4.95 2537 0.33 18 -1.58 17.20 9.00
532461 Pun.Nat.Bank A1 2.00 26.75 26.70 27.35 26.35 26.85 0.37 1038426 279.05 5461 -7.52 83.90 26.30
532693 Punj Lloyd Z 2.00 0.96 0.99 1.00 0.95 1.00 4.17 82267 0.82 47 -0.01 1.75 0.76
506618 Punjab Chem. B 10.00 423.00 414.50 490.00 414.00 455.20 7.61 931 4.10 58 44.94 698.90 234.40
532891 Puravankara B 5.00 37.20 37.00 38.45 36.80 38.05 2.28 2070 0.78 77 7.11 86.50 28.65
532689 PVR A1 10.00 884.25 860.50 909.00 860.50 902.70 2.09 72942 649.21 3431 31.28 2121.00 719.50
536659 PVV Infra X 10.00 3.92 3.85 3.85 3.85 3.85 -1.79 8245 0.32 13 1.03 30.95 2.15