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 26/06/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500459 P&G Hygiene A1 10.00 10745.70 10780.00 10860.00 10745.65 10838.15 0.86 273 29.47 87 87.32 11190.00 8714.00
523483 Pacific Inds X 10.00 115.05 115.60 115.60 115.60 115.60 0.48 20 0.02 1 12.00 154.30 107.20
538963 Pact Inds. X 1.00 1.92 2.00 2.00 2.00 2.00 4.17 100 0.00 1 33.33 6.27 1.25
532350 Padmalaya Te XT 10.00 1.68 1.60 1.60 1.60 1.60 -4.76 1660 0.03 11 -5.93 3.15 1.60
526905 Padmanabh In X 10.00 90.55 91.50 94.95 85.00 89.95 -0.66 27871 24.95 48 -428.33 145.00 81.70
531396 Pagaria Ener X 10.00 2.89 3.03 3.03 3.03 3.03 4.84 31 0.00 2 60.60 3.05 1.72
532827 Page Inds. A1 10.00 20711.75 20718.00 20839.80 20405.25 20488.70 -1.08 5707 1180.38 277 57.99 36335.95 19011.00
532900 Paisalo Digi B 10.00 367.00 372.90 373.00 366.00 366.00 -0.27 702 2.59 8 26.33 469.00 291.00
532521 Palred Tech B 10.00 27.85 27.35 28.25 27.35 28.10 0.90 157 0.04 10 -2.43 61.90 23.35
531349 Panacea Biot B 1.00 157.25 159.75 165.75 158.50 160.25 1.91 26589 43.11 374 37.01 266.75 138.20
538742 Panache Inno X 10.00 32.00 31.00 31.00 31.00 31.00 -3.13 20000 6.20 6 -36.90 40.85 30.60
524820 Panama Petro B 2.00 94.70 99.80 102.00 99.00 100.00 5.60 1855 1.87 115 11.66 171.65 88.80
508941 Panaso.Carbo X 10.00 305.95 297.30 316.00 297.30 305.95 0.00 1087 3.37 87 11.94 570.00 285.90
504093 Panasonic En X 10.00 163.90 164.00 166.95 155.10 160.90 -1.83 7941 12.87 98 26.16 309.90 155.10
513511 Panch.Steel X 10.00 28.25 31.80 31.80 31.80 31.80 12.57 7000 2.23 1 23.73 56.65 27.00
506122 Pankaj Piyus XT 10.00 44.50 46.50 46.50 45.10 46.50 4.49 375 0.17 4 46.50 66.90 39.50
539143 Panth Infint X 10.00 121.05 121.50 122.90 119.50 122.65 1.32 68914 84.13 395 2044.17 122.90 66.60
513359 Parab Infra X 10.00 1.33 1.27 1.27 1.27 1.27 -4.51 278 0.00 5 -0.46 12.00 1.27
533211 Parabolic Dr T 10.00 0.95 0.91 0.91 0.91 0.91 -4.21 1120 0.01 3 -0.14 4.43 0.91
539889 Parag Milk F A1 10.00 255.75 256.00 263.80 253.85 256.35 0.23 49036 127.23 2143 17.86 344.45 197.00
530555 Paramount Co B 2.00 11.68 11.60 11.60 11.27 11.36 -2.74 12151 1.38 27 -568.00 17.05 8.76
524689 Parent.Drugs B 10.00 5.25 5.25 5.25 5.25 5.25 0.00 100 0.01 1 -0.16 13.12 4.11
532911 Parle Softwr X 10.00 25.05 24.55 24.55 24.55 24.55 -2.00 30 0.01 2 35.58 40.65 5.55
506128 Parnax Lab X 10.00 27.50 27.00 27.00 26.25 27.00 -1.82 7664 2.04 11 6.96 55.00 25.20
532780 Parsvnath Dv B 5.00 3.26 3.17 3.62 3.10 3.53 8.28 16823 0.58 57 -4.30 14.10 2.70
500456 Pasupati Acr X 10.00 15.10 15.15 15.80 14.55 15.55 2.98 20832 3.19 84 5.07 27.65 13.00
517417 Patel Airtem X 10.00 88.05 89.55 90.50 88.00 90.05 2.27 1094 0.98 18 6.24 147.80 82.40
531120 Patel Engg. B 1.00 19.25 19.10 20.40 19.10 19.80 2.86 40241 8.00 248 3.92 56.25 17.30
526381 Patel Integ. B 10.00 38.70 39.00 39.60 38.00 39.15 1.16 2609 1.01 57 10.22 61.00 33.90
514326 Patspin (I) B 10.00 8.27 8.01 8.55 8.01 8.10 -2.06 11 0.00 4 -10.66 16.00 7.57
539113 Paul Merchan X 10.00 1450.00 1470.00 1470.00 1373.00 1429.95 -1.38 59 0.82 32 9.79 5300.00 1342.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532742 Paushak X 10.00 2421.45 2401.00 2435.00 2400.00 2402.20 -0.79 216 5.19 23 18.99 3319.40 1400.00
504335 Pazel Intnl. X 1.00 1.33 1.38 1.38 1.35 1.37 3.01 309330 4.21 21 34.25 1.55 1.11
534809 PC Jeweller A1 10.00 47.45 46.50 48.90 45.15 47.75 0.63 4397033 2058.97 13026 -682.14 167.60 43.70
517119 PCS Tech. X 10.00 5.24 5.50 5.50 5.02 5.32 1.53 3365 0.18 19 -5.32 16.85 4.70
538730 PDS Multi.Fs B 10.00 317.10 320.00 329.00 319.00 324.35 2.29 1134 3.64 53 15.99 329.00 230.00
532808 Pearl Global B 10.00 169.70 169.00 174.20 166.00 166.05 -2.15 583 0.97 21 5.35 198.00 117.00
523260 Pearl Polyme T 10.00 12.31 12.92 12.92 12.92 12.92 4.96 450 0.06 1 -4.47 23.36 10.02
524136 Pee Cee Cosm X 10.00 99.10 94.15 103.15 94.15 94.60 -4.54 241 0.23 6 8.82 163.55 90.05
503031 Peninsula La B 2.00 5.98 6.40 6.40 5.35 6.10 2.01 26892 1.66 310 -0.22 17.55 5.00
513228 Pennar Inds. B 5.00 32.75 32.70 32.90 32.15 32.65 -0.31 6034 1.97 49 5.89 54.50 29.80
500329 Pentamedia G X 1.00 0.28 0.28 0.29 0.27 0.28 0.00 14188 0.04 24 -2.15 0.60 0.25
521062 Perfect-Octa XT 10.00 1.87 1.90 1.90 1.84 1.84 -1.60 27300 0.52 3 -- 2.38 0.71
504132 Perm Magnets X 10.00 165.00 156.00 171.90 156.00 165.10 0.06 6405 10.60 95 9.59 212.50 79.00
533179 Persistent S A1 10.00 617.05 621.00 621.00 611.25 613.65 -0.55 2863 17.65 460 13.96 915.00 532.80
530381 Petron Engg. T 10.00 8.08 7.70 7.80 7.70 7.70 -4.70 335 0.03 4 -0.37 53.75 7.70
532522 Petronet LNG A1 10.00 242.05 242.95 246.30 241.65 245.75 1.53 53852 131.87 599 17.10 254.55 203.40
500680 Pfizer A1 10.00 3249.60 3246.60 3257.90 3190.15 3243.20 -0.20 720 23.25 172 34.58 3840.00 2489.10
531769 PFL Infotech Z 10.00 9.88 9.39 10.00 9.39 10.00 1.21 251 0.02 6 -200.00 10.90 3.43
533581 PG Electropl B 10.00 50.05 48.95 53.00 48.80 51.70 3.30 100163 51.53 323 9.70 220.00 43.20
526747 PG Foils X 10.00 75.65 77.95 77.95 74.15 74.55 -1.45 253 0.19 9 3.74 123.40 64.20
523620 Phaarmasia XT 10.00 22.05 20.95 20.95 20.95 20.95 -4.99 60 0.01 1 18.38 33.85 14.40
506590 Phillip Carb A1 2.00 115.75 115.20 118.00 114.95 116.60 0.73 45687 53.14 826 5.17 287.00 108.80
526481 Phoenix Int. XT 10.00 14.25 14.00 14.75 14.00 14.75 3.51 365 0.05 6 11.52 24.85 14.00
503100 Phoenix Mill A1 2.00 645.85 648.00 649.00 640.00 640.20 -0.87 2209 14.20 149 23.32 695.00 491.50
537839 Phoenix Town X 10.00 8.99 9.00 9.00 8.55 8.55 -4.89 1760 0.16 9 15.27 18.20 8.20
526588 Photoquip(I) X 10.00 19.55 18.60 18.60 18.60 18.60 -4.86 81 0.02 3 -6.67 42.40 18.60
524808 Phytochem I. X 10.00 28.50 28.00 28.00 26.95 26.95 -5.44 50 0.01 3 15.85 57.90 19.14
523642 PI Indl. A1 1.00 1176.05 1185.90 1194.60 1139.05 1152.95 -1.96 28881 339.26 475 39.03 1229.30 691.80
530305 Piccadily Ag X 10.00 7.53 7.85 7.98 7.85 7.95 5.58 2358 0.19 15 13.47 15.20 7.46
507498 Piccadily Su X 10.00 6.05 6.05 6.35 6.05 6.35 4.96 57 0.00 7 45.36 8.06 4.24
532355 Picturehouse X 10.00 1.75 1.83 1.83 1.83 1.83 4.57 1 0.00 1 3.27 3.16 1.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500331 Pidilite Ind A1 1.00 1232.95 1232.90 1239.45 1216.40 1225.80 -0.58 42730 523.84 892 67.31 1311.00 898.00
500327 Pil Italica B 1.00 9.64 9.01 9.50 9.01 9.33 -3.22 205799 19.23 128 71.77 11.50 5.45
539883 Pilani Invt. B 10.00 2210.30 2250.00 2250.00 2190.10 2208.65 -0.07 2318 50.99 78 52.33 2627.35 1805.00
531879 Pioneer Dis. B 10.00 118.70 124.00 125.70 121.65 125.70 5.90 325 0.40 19 -2.51 288.00 106.25
514300 Pioneer Embr B 10.00 22.50 22.90 23.05 22.75 22.85 1.56 2710 0.62 6 13.77 41.10 17.75
507864 Pioneer Inve X 10.00 23.05 23.00 24.75 22.65 24.05 4.34 7443 1.74 46 16.03 37.00 14.15
500302 Piramal Entp A1 2.00 1900.55 1886.75 1902.55 1864.20 1879.45 -1.11 75045 1411.75 3436 25.37 3302.55 1706.10
532979 Piramal Phyt T 10.00 24.50 24.50 24.50 24.50 24.50 0.00 267 0.07 4 -7.73 44.00 24.20
513519 Pitti Engg. B 5.00 45.90 45.00 47.50 45.00 46.20 0.65 4668 2.17 55 5.81 93.70 40.25
500333 Pix Trans X 10.00 172.00 171.35 173.80 170.50 171.85 -0.09 2272 3.90 40 8.20 284.39 143.10
523648 Plastiblend B 5.00 189.45 193.30 193.30 188.00 193.25 2.01 8282 15.70 25 16.10 265.00 160.65
534060 PMC Fincorp X 1.00 0.37 0.38 0.38 0.35 0.36 -2.70 481039 1.74 176 12.00 0.66 0.32
532366 PNB Gilts B 10.00 33.65 33.95 33.95 33.15 33.25 -1.19 10626 3.55 51 11.31 38.25 24.00
540173 PNB Hous.Fin A1 10.00 770.90 769.60 778.80 767.00 772.60 0.22 46116 356.26 611 10.90 1428.50 679.00
539150 PNC Infratec A1 2.00 198.75 198.75 203.35 198.65 202.15 1.71 5431 10.95 190 43.85 210.55 122.70
539195 POCL Enterp. X 10.00 37.00 36.00 37.85 35.00 36.95 -0.14 1502 0.53 9 -3.21 82.50 25.30
523628 Poddar Hsg. B 10.00 545.00 530.00 530.00 530.00 530.00 -2.75 118 0.63 2 102.71 857.15 433.00
524570 Poddar Pigm. B 10.00 165.00 168.00 177.00 168.00 176.40 6.91 80 0.14 7 11.31 270.14 143.00
532486 Pokarna B 2.00 137.50 133.00 135.40 129.40 129.80 -5.60 8166 10.69 235 4.99 199.05 124.30
526687 Polo Hotels XT 10.00 7.34 6.98 6.98 6.98 6.98 -4.90 203 0.01 5 -69.80 9.90 3.65
540717 Polo Queen I X 10.00 65.00 63.00 63.00 61.75 61.75 -5.00 51 0.03 2 343.06 110.25 61.75
507645 Polson Ltd. X 50.00 9839.75 9800.00 9825.00 9800.00 9820.00 -0.20 5 0.49 5 19.10 17146.95 9601.10
542652 Polycab B 10.00 600.80 603.00 614.00 603.00 612.00 1.86 7332 44.78 611 24.56 677.70 578.00
531454 Polylink Pol X 5.00 13.40 12.61 12.61 12.61 12.61 -5.90 200 0.03 1 25.22 23.00 11.50
526043 Polymech.Mch X 10.00 29.00 27.50 27.50 27.50 27.50 -5.17 100 0.03 1 7.24 48.40 22.95
524051 Polyplex B 10.00 516.10 522.00 533.00 519.65 529.85 2.66 6272 33.07 471 5.13 667.75 408.05
512481 Polytex Indi X 10.00 1.47 1.40 1.40 1.40 1.40 -4.76 100 0.00 1 20.00 4.85 1.37
532626 Pondy Oxides X 10.00 222.80 221.00 227.90 221.00 225.10 1.03 3462 7.82 85 3.72 459.90 206.55
519359 Poona Dal X 10.00 26.60 25.65 25.65 25.30 25.50 -4.14 770 0.20 5 0.96 49.80 21.60
532933 Porwal Auto X 10.00 24.50 19.65 25.35 19.65 24.00 -2.04 9087 2.21 78 10.62 57.65 19.65
532810 Power Financ A1 10.00 134.25 134.70 136.80 133.95 136.45 1.64 413419 561.42 2200 5.18 136.80 67.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532898 Power Grid A1 10.00 201.55 201.00 211.00 201.00 209.85 4.12 1381623 2863.65 5790 11.04 211.00 173.05
539302 Power Mech P B 10.00 961.20 977.00 1001.65 976.50 995.60 3.58 1716 16.88 207 12.04 1164.15 775.35
532934 PPAP Auto B 10.00 228.55 229.95 236.10 228.20 228.65 0.04 1341 3.12 135 9.58 597.00 225.00
539351 Prabhat Dair B 10.00 59.10 58.85 59.70 58.00 59.20 0.17 1962 1.15 33 11.43 176.25 47.15
540027 Prabhat Tele T 10.00 430.00 430.00 431.60 430.00 431.50 0.35 7445 32.12 30 -114.76 432.40 109.00
513532 Pradeep Met. X 10.00 58.30 57.70 57.70 57.70 57.70 -1.03 15 0.01 1 8.35 90.00 55.75
500192 Prag Bosimi XT 10.00 2.80 2.91 2.94 2.75 2.80 0.00 2500 0.07 6 -1.84 4.63 2.50
522205 Praj Ind. B 2.00 138.40 138.50 140.00 136.80 137.40 -0.72 73773 101.99 1162 36.84 168.00 72.50
531746 Prajay Engs. B 10.00 7.10 7.80 7.80 7.30 7.70 8.45 1502 0.11 4 -3.16 13.40 6.81
533605 Prakash Cons B 1.00 3.02 3.03 3.10 3.03 3.06 1.32 3200 0.10 5 306.00 6.58 3.00
506022 Prakash Inds B 10.00 63.95 63.70 64.60 63.35 64.00 0.08 29209 18.70 281 1.94 166.80 58.50
542684 Prakash Pipe T 10.00 87.00 87.00 90.00 87.00 88.55 1.78 4042 3.56 56 6.33 109.35 86.35
531437 Prakash Wool X 10.00 21.50 22.00 22.00 21.00 21.85 1.63 466 0.10 15 5.69 69.00 19.45
540724 Prataap Snak B 5.00 822.05 818.25 841.25 818.25 823.30 0.15 182 1.50 30 43.26 1288.20 800.10
540901 Praxis Home B 5.00 100.00 99.80 104.70 99.80 104.70 4.70 70 0.07 7 -9.58 264.75 86.05
539636 Prec.Camshaf B 10.00 60.40 60.70 62.90 60.70 62.90 4.14 495 0.31 14 13.92 90.30 45.00
517258 Precision El XT 10.00 25.60 24.40 26.80 24.35 26.70 4.30 10525 2.81 7 -7.81 39.90 19.00
523539 Precision Wr B 5.00 188.00 186.00 192.00 184.20 190.95 1.57 533 1.01 24 10.56 264.00 174.75
530331 Premco Glob. X 10.00 95.35 100.00 108.90 95.00 98.45 3.25 350 0.34 15 12.61 349.95 90.00
500540 Premier T 10.00 4.13 3.93 3.93 3.93 3.93 -4.84 2028 0.08 4 -0.07 21.45 3.93
526247 Premier Expl B 10.00 197.90 194.00 200.00 194.00 195.00 -1.47 343 0.67 9 17.87 285.05 160.00
513291 Premier Pipe XT 5.00 8.38 8.22 8.22 8.22 8.22 -1.91 1297 0.11 3 5.96 17.20 3.36
514354 Premier Poly B 5.00 22.95 22.90 24.85 22.90 24.35 6.10 644 0.15 11 11.43 39.00 20.00
509835 Premier Syn. X 10.00 9.71 9.90 9.90 9.90 9.90 1.96 106 0.01 2 2.20 323.00 7.08
531802 Prerna Infra XT 10.00 25.35 24.10 24.70 24.10 24.70 -2.56 5325 1.28 11 61.75 26.00 11.65
509077 Pressman Adv B 2.00 25.60 27.05 27.10 25.55 26.05 1.76 5302 1.40 66 9.34 51.95 23.10
533274 Prestige Est A1 10.00 264.85 265.00 269.05 263.70 265.15 0.11 7294 19.41 229 23.93 313.00 163.75
540293 Pricol B 1.00 32.40 31.65 33.85 31.15 32.15 -0.77 12119 3.92 138 11.09 79.10 29.00
519262 Prima Agro XT 10.00 9.50 9.97 9.97 9.10 9.10 -4.21 1111 0.10 5 1.87 29.50 8.85
530589 Prima Plasti X 10.00 76.15 77.00 78.95 75.75 78.65 3.28 1528 1.19 28 15.82 148.00 70.25
532748 Prime Focus B 1.00 53.80 53.65 55.05 53.50 54.25 0.84 333 0.18 13 -71.38 97.00 43.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
530695 Prime Prop.D X 5.00 17.60 20.00 20.00 17.70 18.00 2.27 666 0.12 13 10.00 30.00 17.00
500337 Prime Secur. B 5.00 38.00 38.00 38.80 37.55 38.35 0.92 57649 22.07 89 5.99 48.20 30.55
500338 Prism Johnsn A1 10.00 91.45 91.90 92.00 90.10 91.10 -0.38 45506 41.74 248 31.41 123.45 62.45
512217 Prism Medico X 10.00 26.00 26.50 27.20 25.05 26.90 3.46 1602 0.42 5 384.29 44.80 15.40
531688 Prithvi Exch X 10.00 29.55 28.15 31.00 28.15 30.95 4.74 324 0.10 7 6.97 49.95 25.20
539359 Pritika Auto X 10.00 122.80 124.25 126.70 121.00 124.85 1.67 58947 72.49 109 15.68 205.70 114.30
532387 Pritish Nand B 10.00 16.70 14.40 17.60 14.40 16.40 -1.80 2057 0.33 15 25.23 22.50 11.60
524580 Priya X 10.00 19.20 19.20 19.20 19.20 19.20 0.00 200 0.04 3 -0.35 49.35 19.20
511557 Pro Fin Cap. X 10.00 28.25 27.70 27.70 27.70 27.70 -1.95 160 0.04 4 16.99 300.00 27.70
500126 Procter & Gm A1 10.00 3980.15 3996.35 4050.00 3913.00 3937.80 -1.06 582 22.96 172 7.63 4650.00 2112.00
526494 Promact Impe X 10.00 5.61 5.61 5.61 5.61 5.61 0.00 220 0.01 1 3.72 9.26 2.90
590057 Proseed (I) B 1.00 0.37 0.38 0.38 0.36 0.36 -2.70 488 0.00 3 -5.14 1.07 0.35
532647 Provogue (I) B 1.00 0.98 1.14 1.17 0.97 1.17 19.39 18304 0.21 18 -0.43 4.99 0.72
534675 Prozone Intu T 2.00 21.50 21.30 21.80 20.85 20.95 -2.56 4550 0.97 24 48.72 46.80 20.60
526801 PSL B 10.00 0.80 0.81 0.81 0.81 0.81 1.25 655 0.01 3 -0.10 2.99 0.80
540544 PSP Projects B 10.00 519.95 521.00 526.70 511.05 523.90 0.76 2342 12.21 114 83.29 549.35 358.70
590108 PSU Bank BeE B 10.00 341.77 345.35 350.54 345.35 350.54 2.57 203 0.70 8 -60.02 381.70 285.00
533344 PTC Fin.Serv B 10.00 15.15 15.30 15.35 15.05 15.10 -0.33 36848 5.59 83 5.26 20.39 13.00
532524 PTC India A1 10.00 65.60 65.70 67.30 65.40 66.70 1.68 253542 169.31 1414 7.53 94.00 64.20
539006 PTC Inds. X 10.00 420.00 440.90 440.90 399.00 399.00 -5.00 86 0.35 16 19.15 620.00 341.20
509220 PTL Enterp. B 2.00 40.45 41.45 41.45 40.45 40.55 0.25 767 0.31 13 6.74 53.60 36.00
539785 Pudumjee Pap B 1.00 13.60 13.50 13.99 13.30 13.52 -0.59 10453 1.41 33 7.68 29.00 10.75
533295 Pun&Sind Bk B 10.00 24.30 24.15 26.50 24.15 25.95 6.79 6961 1.74 75 -2.70 35.25 23.10
506852 Pun.Alkali X 10.00 70.00 70.25 75.00 69.50 71.70 2.43 57049 40.03 64 3.48 85.10 40.00
532461 Pun.Nat.Bank A1 2.00 77.10 77.20 79.40 76.65 78.85 2.27 1240444 964.80 3045 -3.64 99.90 58.65
532693 Punj Lloyd B 2.00 1.42 1.49 1.49 1.46 1.49 4.93 71337 1.06 67 -0.01 15.99 1.20
506618 Punjab Chem. B 10.00 630.50 630.50 642.15 621.10 630.05 -0.07 554 3.49 52 38.14 764.00 510.00
532891 Puravankara B 5.00 73.50 73.50 74.15 72.80 73.15 -0.48 31850 23.46 54 15.18 115.00 53.20
540159 Purple Ent. X 10.00 18.45 18.75 18.90 18.50 18.50 0.27 5525 1.04 16 370.00 18.90 15.90
532689 PVR A1 10.00 1623.70 1620.80 1638.00 1617.10 1632.75 0.56 27065 440.23 295 41.64 1833.80 1064.55
536659 PVV Infra XT 10.00 26.35 27.50 27.50 25.05 25.05 -4.93 13266 3.35 32 3.93 30.95 10.65