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 22/01/2020
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500459 P&G Hygiene A1 10.00 11204.75 11339.00 11339.00 11195.00 11219.50 0.13 64 7.21 55 88.43 12699.90 9600.00
523483 Pacific Inds X 10.00 103.05 106.90 108.20 99.00 105.15 2.04 4603 4.64 30 32.35 154.35 72.05
532350 Padmalaya Te XT 10.00 1.89 1.86 1.86 1.86 1.86 -1.59 923 0.02 6 -11.63 2.95 1.12
517230 PAE T 10.00 2.65 2.58 2.58 2.58 2.58 -2.64 8 0.00 1 -23.45 4.07 2.58
532827 Page Inds. A1 10.00 25290.50 25352.10 25725.35 25313.15 25419.15 0.51 489 124.64 291 70.50 26337.95 17140.70
532900 Paisalo Digi B 10.00 410.00 411.10 412.20 403.70 411.55 0.38 17247 70.85 270 34.67 470.90 291.00
540648 Palash Sec T 10.00 30.70 29.45 29.45 29.40 29.40 -4.23 500 0.15 3 -1470.00 48.50 23.20
539121 Palco Metals X 10.00 20.70 19.70 19.70 19.70 19.70 -4.83 99 0.02 1 -17.43 29.25 19.70
532521 Palred Tech B 10.00 18.00 18.65 18.85 17.80 18.85 4.72 152 0.03 67 -2.11 45.70 14.80
511597 Palsoft Info XT 10.00 6.02 5.72 5.72 5.72 5.72 -4.98 1 0.00 1 24.87 8.82 5.72
511525 Pan (I) Corp XT 10.00 0.19 0.19 0.19 0.19 0.19 0.00 20 0.00 2 -- 0.22 0.19
531349 Panacea Biot B 1.00 129.05 129.20 133.90 129.20 130.45 1.08 782 1.03 118 12.00 219.00 111.00
538742 Panache Inno X 10.00 28.60 27.20 27.20 27.20 27.20 -4.90 50 0.01 1 -80.00 43.05 26.50
538860 Panafic Indl X 1.00 0.21 0.20 0.20 0.20 0.20 -4.76 22000 0.04 5 4.00 0.70 0.20
524820 Panama Petro B 2.00 68.90 70.05 70.15 68.50 68.50 -0.58 772 0.53 86 8.87 142.00 56.00
508941 Panaso.Carbo X 10.00 381.60 381.15 394.85 381.00 381.55 -0.01 1767 6.81 71 12.98 411.50 270.00
504093 Panasonic En X 10.00 167.45 165.05 169.00 161.00 163.45 -2.39 2070 3.39 49 27.38 230.00 133.05
513511 Panch.Steel X 10.00 29.00 29.40 29.40 29.40 29.40 1.38 223 0.07 1 -48.20 49.35 20.95
531726 Panchsheel O X 10.00 55.35 53.15 54.50 53.15 54.50 -1.54 398 0.22 4 6.15 74.50 45.55
539143 Panth Infint X 10.00 107.60 105.45 105.45 105.45 105.45 -2.00 11 0.01 2 329.53 155.20 66.60
513359 Parab Infra XT 10.00 0.26 0.26 0.26 0.26 0.26 0.00 53 0.00 1 -0.07 4.54 0.26
539889 Parag Milk F A1 10.00 150.15 152.40 152.90 146.70 148.60 -1.03 12691 18.85 967 10.59 276.05 125.05
530555 Paramount Co B 2.00 8.04 8.20 8.69 8.16 8.56 6.47 22222 1.89 85 4.53 14.90 6.55
532911 Parle Inds. X 10.00 12.96 12.85 12.99 12.55 12.75 -1.62 6572 0.83 79 -35.42 40.65 8.72
506128 Parnax Lab X 10.00 16.00 16.00 16.30 16.00 16.30 1.88 503 0.08 2 116.43 45.65 14.15
532780 Parsvnath Dv T 5.00 2.24 2.23 2.23 2.13 2.20 -1.79 2476 0.05 17 -0.21 7.78 1.61
541347 Parvati Swtn XT 5.00 1.37 1.37 1.43 1.37 1.43 4.38 103 0.00 2 3.67 4.05 0.80
500456 Pasupati Acr X 10.00 10.85 10.85 11.15 10.50 10.93 0.74 7832 0.86 64 5.06 20.70 8.50
539401 Patdiam Jew. M 10.00 67.20 62.25 66.80 62.20 66.80 -0.60 10500 6.64 4 55.67 72.00 57.00
517417 Patel Airtem X 10.00 125.55 126.00 126.70 125.00 125.00 -0.44 3225 4.05 14 6.71 134.00 78.00
531120 Patel Engg. B 1.00 19.58 20.00 20.00 19.20 19.30 -1.43 14149 2.78 126 -42.89 25.44 7.21
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
526381 Patel Integ. B 10.00 24.80 24.25 25.00 24.15 25.00 0.81 900 0.22 15 3.83 58.50 15.95
514326 Patspin (I) T 10.00 5.80 5.51 5.51 5.51 5.51 -5.00 100 0.01 1 -1.12 13.99 4.50
539113 Paul Merchan X 10.00 1231.35 1285.00 1285.00 1199.00 1239.80 0.69 183 2.28 38 5.89 3432.00 872.00
532742 Paushak X 10.00 2660.55 2659.40 2744.90 2659.40 2717.40 2.14 524 14.19 64 24.32 3100.00 1690.00
504335 Pazel Intnl. X 1.00 0.74 0.76 0.76 0.74 0.76 2.70 1150997 8.72 55 15.20 1.63 0.43
514087 PBM Polytex X 10.00 41.55 43.00 43.75 41.00 43.00 3.49 315 0.13 4 -12.25 87.85 30.00
534809 PC Jeweller A1 10.00 23.05 23.35 23.40 22.70 23.15 0.43 505484 116.15 786 -5.66 167.60 20.60
538730 PDS Multi.Fs B 10.00 318.00 320.00 320.00 317.00 317.00 -0.31 223 0.71 101 12.51 395.00 233.00
532808 Pearl Global B 10.00 150.60 152.00 153.00 150.20 152.70 1.39 142 0.21 16 4.86 202.00 120.00
523260 Pearl Polyme T 10.00 17.00 16.75 16.75 16.15 16.15 -5.00 214 0.03 7 -4.33 17.90 7.85
524136 Pee Cee Cosm X 10.00 83.25 87.40 87.40 79.30 85.45 2.64 526 0.44 12 8.18 119.85 78.35
503031 Peninsula La T 2.00 5.88 5.88 6.00 5.75 5.90 0.34 29035 1.70 41 -0.29 10.65 3.23
513228 Pennar Inds. B 5.00 28.45 28.60 28.60 27.50 27.65 -2.81 5158 1.44 54 5.29 40.54 23.25
500329 Pentamedia G X 1.00 0.28 0.28 0.29 0.28 0.28 0.00 109007 0.31 21 -2.55 0.52 0.21
504132 Perm Magnets X 10.00 115.80 113.05 115.95 103.50 105.25 -9.11 16464 17.77 237 5.69 212.50 74.50
533179 Persistent S A1 10.00 715.05 715.00 735.45 715.00 726.55 1.61 7894 57.51 1265 16.11 735.45 472.25
530381 Petron Engg. T 10.00 6.89 6.55 6.55 6.55 6.55 -4.93 525 0.03 2 -34.47 38.25 5.31
532522 Petronet LNG A1 10.00 274.05 270.25 274.50 270.25 270.75 -1.20 25773 70.22 691 15.02 302.00 208.60
500680 Pfizer A1 10.00 4012.10 4023.00 4075.00 3981.00 3998.90 -0.33 617 24.77 211 35.98 4498.00 2651.00
533581 PG Electropl B 10.00 82.05 83.50 84.40 77.95 77.95 -5.00 16782 13.40 168 13.30 107.00 33.54
526747 PG Foils X 10.00 102.00 102.00 102.00 98.10 101.00 -0.98 2495 2.49 47 2.70 109.40 54.10
531281 PG Inds. X 5.00 4.40 4.40 4.40 4.40 4.40 0.00 100 0.00 1 7.33 11.50 4.40
500143 PH Capital X 10.00 13.11 13.76 13.76 13.76 13.76 4.96 21 0.00 1 1.59 17.00 8.85
523620 Phaarmasia XT 10.00 12.45 11.90 13.05 11.90 13.05 4.82 41 0.01 2 9.67 22.05 11.50
506590 Phillip Carb A1 2.00 144.15 145.25 147.40 141.00 142.80 -0.94 115362 166.20 2567 7.65 184.65 106.45
526481 Phoenix Int. XT 10.00 13.39 13.20 13.74 12.86 13.69 2.24 1953 0.26 19 8.10 18.90 11.21
503100 Phoenix Mill A1 2.00 895.00 895.00 897.65 888.00 891.00 -0.45 1836 16.37 371 27.10 899.10 549.40
523642 PI Indl. A1 1.00 1442.05 1449.00 1454.20 1435.50 1448.35 0.44 60108 870.38 540 43.69 1529.95 829.60
530305 Piccadily Ag X 10.00 9.00 9.10 9.49 8.51 9.10 1.11 18869 1.73 48 7.46 12.05 4.80
507498 Piccadily Su X 10.00 6.85 6.55 7.04 6.55 7.01 2.34 1988 0.14 20 4.67 7.75 4.70
500331 Pidilite Ind A1 1.00 1414.90 1423.00 1444.00 1420.25 1428.15 0.94 67411 967.09 921 67.68 1494.90 1048.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500327 Pil Italica B 1.00 5.16 5.16 5.60 5.13 5.54 7.36 20900 1.11 26 34.63 10.75 4.10
539883 Pilani Invt. B 10.00 1757.65 1800.00 1800.00 1770.00 1775.65 1.02 5940 106.21 98 -0.87 2627.35 1690.10
531879 Pioneer Dis. B 10.00 118.95 118.30 120.50 118.00 119.05 0.08 240 0.29 6 -1.16 188.30 103.05
514300 Pioneer Embr B 10.00 31.95 32.60 32.90 31.05 31.95 0.00 4180 1.34 466 17.55 36.40 17.75
507864 Pioneer Inve X 10.00 38.50 39.30 39.30 37.10 38.60 0.26 1711 0.65 37 17.63 48.00 15.60
500302 Piramal Entp A1 2.00 1611.45 1624.70 1630.40 1587.90 1608.60 -0.18 34696 559.23 2234 17.56 2729.52 1271.06
513519 Pitti Engg. B 5.00 47.75 48.20 48.20 46.55 46.75 -2.09 5204 2.46 204 6.45 62.05 31.50
500333 Pix Trans X 10.00 152.65 154.00 154.95 144.10 147.20 -3.57 3897 5.80 61 7.96 226.00 96.20
523648 Plastiblend B 5.00 206.20 203.00 209.00 198.85 201.40 -2.33 1277 2.58 374 12.71 242.80 160.25
534060 PMC Fincorp X 1.00 0.38 0.39 0.39 0.39 0.39 2.63 124472 0.49 30 39.00 0.50 0.16
532366 PNB Gilts B 10.00 28.70 28.75 28.85 28.50 28.60 -0.35 4001 1.15 49 3.99 39.50 25.90
540173 PNB Hous.Fin A1 10.00 551.75 558.00 575.50 555.80 570.90 3.47 167126 945.13 9770 7.20 991.00 371.90
539150 PNC Infratec A1 2.00 195.30 195.75 195.75 191.00 191.70 -1.84 3683 7.11 199 8.58 219.40 126.00
524570 Poddar Pigm. B 10.00 181.50 181.50 189.90 180.00 181.30 -0.11 645 1.19 88 9.77 210.00 142.00
532486 Pokarna B 2.00 95.95 92.10 100.70 92.10 100.70 4.95 3323 3.30 207 2.75 199.05 76.25
526687 Polo Hotels XT 10.00 3.43 3.26 3.32 3.26 3.32 -3.21 3 0.00 2 -30.18 7.35 2.95
507645 Polson Ltd. X 50.00 11064.80 11072.00 11449.00 10616.70 10910.75 -1.39 111 12.13 71 21.22 12274.00 7230.05
531768 Poly Medicur B 5.00 262.15 265.00 265.00 261.25 263.90 0.67 864 2.28 168 27.15 310.00 166.50
542652 Polycab B 10.00 1082.45 1121.00 1128.90 986.35 993.95 -8.18 112336 1171.52 13817 21.68 1149.00 525.05
506605 Polychem X 10.00 405.00 405.00 405.00 405.00 405.00 0.00 49 0.20 1 5.91 449.00 256.50
531454 Polylink Pol X 5.00 10.76 10.76 10.76 10.25 10.25 -4.74 4354 0.46 16 31.06 20.20 9.10
524051 Polyplex B 10.00 581.30 582.00 591.30 582.00 584.90 0.62 1963 11.51 311 5.09 655.00 416.00
539354 Polyspin Exp X 10.00 73.50 73.00 73.00 73.00 73.00 -0.68 40 0.03 1 4.48 154.90 56.25
532626 Pondy Oxides X 10.00 210.40 211.00 218.00 211.00 215.85 2.59 4518 9.69 111 7.00 395.00 137.40
532460 Ponni Sug(E) B 10.00 175.00 172.20 173.90 168.00 168.00 -4.00 1166 2.02 26 8.42 183.80 86.60
532011 Pooja Entert XT 10.00 16.95 16.50 16.95 16.50 16.95 0.00 2 0.00 2 -4.96 41.00 13.70
519359 Poona Dal X 10.00 28.65 28.65 28.70 26.85 26.85 -6.28 3443 0.95 33 1.01 36.10 21.60
532933 Porwal Auto X 10.00 18.35 18.20 18.90 17.90 18.30 -0.27 4026 0.73 68 11.02 39.00 14.00
532810 Power Financ A1 10.00 106.70 107.00 111.90 103.90 109.00 2.16 974083 1053.37 7985 4.27 138.80 90.50
532898 Power Grid A1 10.00 200.50 200.50 202.30 193.10 199.55 -0.47 619891 1224.40 4879 10.09 216.20 173.05
539302 Power Mech P B 10.00 717.95 723.90 747.00 720.70 725.50 1.05 1853 13.59 785 8.06 1164.15 562.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532934 PPAP Auto B 10.00 201.50 205.90 211.00 201.55 203.00 0.74 976 2.00 119 12.54 355.50 154.00
539351 Prabhat Dair B 10.00 85.50 85.60 85.60 85.05 85.40 -0.12 105 0.09 29 17.87 111.65 47.15
540027 Prabhat Tech T 10.00 299.00 301.80 301.80 301.00 301.00 0.67 9915 29.90 3 -43.69 432.60 294.80
513532 Pradeep Met. X 10.00 49.15 46.60 53.75 46.60 50.00 1.73 318 0.15 11 10.64 81.00 36.25
500192 Prag Bosimi XT 10.00 2.70 2.66 2.66 2.66 2.66 -1.48 100 0.00 1 -1.47 3.37 2.52
522205 Praj Ind. B 2.00 118.90 122.00 123.30 117.70 122.20 2.78 202931 246.50 4284 27.71 168.00 93.45
531746 Prajay Engs. B 10.00 6.89 6.75 6.75 6.71 6.74 -2.18 1220 0.08 7 -21.06 10.30 5.33
506022 Prakash Inds B 10.00 53.90 54.85 54.85 52.75 53.10 -1.48 49095 26.30 836 2.75 97.00 31.20
542684 Prakash Pipe B 10.00 65.40 65.30 66.00 64.50 65.70 0.46 120944 79.53 772 5.07 109.35 60.60
533239 Prakash Stlg B 1.00 0.24 0.23 0.23 0.23 0.23 -4.17 7784 0.02 3 0.27 0.35 0.20
531437 Prakash Wool X 10.00 23.20 24.70 24.80 22.00 24.00 3.45 149 0.04 9 2.86 37.90 16.60
540901 Praxis Home B 5.00 71.80 75.35 75.35 75.35 75.35 4.94 37 0.03 4 -2.71 195.00 50.60
539636 Prec.Camshaf T 10.00 40.25 41.00 41.00 39.50 39.80 -1.12 1007 0.40 17 18.95 67.00 23.70
517258 Precision El XT 10.00 33.75 35.40 35.40 35.40 35.40 4.89 2 0.00 1 -110.63 41.70 21.00
523539 Precision Wr B 5.00 163.35 164.90 164.90 164.25 164.25 0.55 83 0.14 10 10.52 227.15 135.80
530331 Premco Glob. XT 10.00 129.95 123.60 134.90 123.55 134.90 3.81 81 0.11 11 23.10 222.00 75.05
500540 Premier T 10.00 1.99 1.95 1.95 1.95 1.95 -2.01 50 0.00 1 -0.10 8.67 1.72
526247 Premier Expl B 10.00 149.80 152.25 156.00 150.35 151.15 0.90 978 1.49 30 16.25 276.00 129.25
514354 Premier Poly B 5.00 24.30 24.40 25.70 23.85 24.30 0.00 790 0.19 20 10.47 31.50 15.65
509835 Premier Syn. X 10.00 4.94 4.70 4.70 4.70 4.70 -4.86 500 0.02 2 10.68 38.20 4.70
531802 Prerna Infra X 10.00 20.90 19.90 19.90 19.90 19.90 -4.78 1 0.00 1 53.78 26.00 11.26
509077 Pressman Adv B 2.00 28.55 29.00 30.80 28.25 29.50 3.33 28562 8.36 530 11.52 33.85 19.00
533274 Prestige Est A1 10.00 381.75 384.95 391.15 372.60 385.80 1.06 48710 186.46 2244 34.20 426.15 193.10
540293 Pricol B 1.00 59.10 59.10 59.25 57.70 58.60 -0.85 21828 12.79 327 -2.47 61.40 21.90
519262 Prima Agro XT 10.00 8.95 8.65 8.65 8.55 8.55 -4.47 1611 0.14 5 2.32 16.80 7.13
530589 Prima Plasti X 10.00 62.25 60.00 62.00 57.00 57.50 -7.63 11407 6.71 110 19.83 107.00 51.50
532748 Prime Focus B 1.00 43.00 46.85 46.85 42.30 43.55 1.28 3023 1.34 43 256.18 93.00 31.75
530695 Prime Prop.D X 5.00 13.78 14.37 14.37 14.37 14.37 4.28 20 0.00 1 10.72 26.50 10.50
500337 Prime Secur. B 5.00 42.00 41.30 42.00 41.25 42.00 0.00 1747 0.73 118 6.39 51.50 29.60
521149 Prime Urban XT 2.00 5.88 6.17 6.17 5.59 5.59 -4.93 251 0.01 2 -2.47 15.30 4.13
542907 Prince Pipes B 10.00 171.70 172.70 175.90 171.85 172.90 0.70 35771 62.13 1358 22.81 184.30 145.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500338 Prism Johnsn A1 10.00 67.15 67.45 73.15 67.00 71.60 6.63 89409 64.13 1567 44.47 104.00 58.65
512217 Prism Medico X 10.00 17.05 17.05 20.35 17.05 20.30 19.06 143489 27.44 340 -34.41 43.75 16.55
501314 Prismx Glob. X 10.00 35.85 35.15 35.15 35.15 35.15 -1.95 1 0.00 1 106.52 489.50 35.15
531688 Prithvi Exch X 10.00 27.00 27.90 27.90 26.10 26.70 -1.11 4641 1.25 11 9.54 30.80 16.80
539359 Pritika Auto X 10.00 93.40 95.00 95.05 87.50 91.55 -1.98 4413 4.03 47 15.31 177.00 67.15
532387 Pritish Nand B 10.00 17.50 18.00 18.00 16.00 16.20 -7.43 1783 0.29 41 19.76 22.50 12.50
524580 Priya X 10.00 18.10 17.20 18.25 17.20 17.95 -0.83 626 0.11 5 -0.13 45.00 13.07
511557 Pro Fin Cap. X 10.00 22.05 22.00 22.80 22.00 22.50 2.04 3250 0.72 16 23.44 300.00 19.75
512105 Proaim Entp. X 10.00 0.29 0.28 0.28 0.28 0.28 -3.45 500 0.00 1 -1.65 0.93 0.28
526009 Procal Elect XT 10.00 0.22 0.23 0.23 0.21 0.21 -4.55 2003 0.00 4 -1.50 0.86 0.21
500126 Procter & Gm A1 10.00 4323.90 4330.80 4348.70 4310.10 4337.80 0.32 260 11.24 93 8.61 5120.80 2866.25
526494 Promact Impe X 10.00 3.35 3.20 3.51 3.20 3.51 4.78 525 0.02 3 8.16 8.31 3.02
534675 Prozone Intu B 2.00 20.20 21.20 21.20 19.25 19.25 -4.70 11573 2.24 219 240.63 33.70 13.05
526801 PSL B 10.00 0.49 0.51 0.51 0.47 0.47 -4.08 1050 0.00 5 -0.06 1.44 0.45
540544 PSP Projects B 10.00 531.45 535.00 539.35 529.00 532.00 0.10 657 3.50 106 17.59 617.00 379.45
590108 PSU Bank BeE B 1.00 26.69 26.58 26.58 26.46 26.46 -0.86 3099 0.82 7 -10.26 38.10 23.30
533344 PTC Fin.Serv B 10.00 14.49 14.55 16.15 14.50 16.04 10.70 164844 25.73 576 7.46 17.80 10.80
532524 PTC India A1 10.00 59.70 59.50 60.75 59.50 60.50 1.34 58672 35.19 531 4.36 87.45 52.00
539006 PTC Inds. X 10.00 341.00 340.10 345.00 335.00 340.00 -0.29 133 0.45 13 20.13 493.90 331.00
509220 PTL Enterp. B 2.00 38.35 39.00 40.00 37.55 37.55 -2.09 1338 0.50 123 6.31 45.50 32.45
539785 Pudumjee Pap B 1.00 16.69 17.05 17.09 16.55 16.70 0.06 3801 0.64 43 8.11 22.50 10.40
533295 Pun&Sind Bk B 10.00 20.50 20.75 20.75 20.45 20.45 -0.24 2354 0.48 10 -2.68 34.00 16.00
506852 Pun.Alkali X 10.00 39.95 40.50 41.00 38.00 38.85 -2.75 12817 5.07 71 3.12 85.10 29.45
532461 Pun.Nat.Bank A1 2.00 61.45 62.75 62.75 60.70 60.95 -0.81 803418 491.30 2015 -16.21 99.90 55.70
532693 Punj Lloyd Z 2.00 1.15 1.10 1.15 1.10 1.14 -0.87 60001 0.67 54 -0.01 3.61 0.85
532891 Puravankara B 5.00 62.20 62.50 63.45 62.10 63.20 1.61 4680 2.94 210 10.88 87.00 50.80
540492 Pure GiftCt. M 10.00 20.75 20.50 20.50 20.25 20.25 -2.41 10000 2.04 2 337.50 37.00 18.90
532689 PVR A1 10.00 1939.15 1939.00 1939.00 1905.35 1919.85 -1.00 5067 97.27 574 60.22 1959.25 1345.80
536659 PVV Infra XT 10.00 10.46 10.98 10.98 9.94 10.98 4.97 17979 1.81 35 1.31 30.95 9.94