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 13/12/2019
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500459 P&G Hygiene A1 10.00 11252.35 11310.00 11444.00 11271.00 11381.25 1.15 100 11.34 59 89.70 12699.90 9569.10
523483 Pacific Inds X 10.00 87.00 83.10 83.50 82.90 83.35 -4.20 220 0.18 8 25.65 154.35 72.05
532350 Padmalaya Te XT 10.00 2.70 2.65 2.65 2.65 2.65 -1.85 577 0.02 5 -16.56 2.95 1.12
526905 Padmanabh In X 10.00 22.60 23.00 23.00 23.00 23.00 1.77 2500 0.58 1 -37.70 119.90 15.95
531396 Pagaria Ener XT 10.00 1.55 1.54 1.55 1.52 1.52 -1.94 202 0.00 4 30.40 4.25 1.47
532827 Page Inds. A1 10.00 22019.90 22013.00 22500.00 22013.00 22341.25 1.46 1531 341.38 536 61.96 26174.00 17140.70
532900 Paisalo Digi B 10.00 437.95 436.70 436.85 427.00 428.10 -2.25 42922 185.57 168 36.07 470.90 291.00
532521 Palred Tech B 10.00 17.00 16.15 17.80 16.15 17.80 4.71 400 0.06 4 -1.99 53.15 15.45
531349 Panacea Biot B 1.00 111.35 114.00 115.95 113.35 113.70 2.11 1455 1.67 49 11.61 219.00 111.00
538860 Panafic Indl X 1.00 0.23 0.24 0.24 0.24 0.24 4.35 2611 0.01 3 4.80 0.70 0.20
524820 Panama Petro B 2.00 59.20 59.75 60.00 58.25 59.45 0.42 1966 1.17 54 7.70 142.00 56.00
508941 Panaso.Carbo X 10.00 312.75 296.20 315.00 296.20 308.00 -1.52 593 1.84 24 10.48 452.95 270.00
504093 Panasonic En X 10.00 142.75 143.00 150.00 139.35 144.40 1.16 5630 7.96 56 24.19 248.80 133.05
531726 Panchsheel O X 10.00 63.00 59.85 59.85 59.85 59.85 -5.00 13 0.01 2 6.76 74.50 45.55
539143 Panth Infint X 10.00 141.75 142.15 142.60 140.75 142.45 0.49 183006 259.61 548 445.16 149.70 66.60
513359 Parab Infra XT 10.00 0.31 0.31 0.31 0.31 0.31 0.00 8 0.00 1 -0.09 9.36 0.30
533211 Parabolic Dr T 10.00 3.74 3.56 3.56 3.56 3.56 -4.81 2002 0.07 3 -0.57 4.12 0.60
539889 Parag Milk F A1 10.00 138.85 139.70 140.15 137.25 138.15 -0.50 10825 14.98 438 9.85 276.05 125.05
531255 Paragon Fin. X 10.00 11.70 11.70 12.28 11.70 12.28 4.96 117 0.01 4 2.09 20.70 9.70
530555 Paramount Co B 2.00 8.65 9.25 9.84 8.55 8.70 0.58 7134 0.62 35 -435.00 14.90 6.55
524689 Parent.Drugs T 10.00 2.51 2.51 2.51 2.51 2.51 0.00 366 0.01 4 -0.05 13.12 2.50
532911 Parle Inds. X 10.00 13.70 14.15 14.15 13.20 14.00 2.19 9922 1.38 90 -38.89 40.65 5.88
506128 Parnax Lab X 10.00 16.65 17.50 17.70 17.00 17.70 6.31 825 0.14 12 126.43 47.90 15.60
532780 Parsvnath Dv B 5.00 1.63 1.67 1.73 1.61 1.71 4.91 123659 2.02 93 -2.09 9.00 1.61
541347 Parvati Swtn XT 5.00 1.48 1.41 1.48 1.41 1.48 0.00 1000 0.01 2 3.79 4.99 0.80
521080 Pasari Spin XT 10.00 1.09 1.04 1.04 1.04 1.04 -4.59 1300 0.01 5 4.95 4.68 1.04
500456 Pasupati Acr X 10.00 8.89 9.00 9.45 8.50 9.00 1.24 9021 0.82 56 4.17 22.20 8.50
503092 Pasupati Spg XT 10.00 11.40 11.35 11.97 11.35 11.97 5.00 125 0.01 4 598.50 23.95 11.35
517417 Patel Airtem X 10.00 106.35 109.95 109.95 103.05 105.00 -1.27 4142 4.38 40 5.64 127.90 78.00
531120 Patel Engg. B 1.00 14.12 14.28 14.50 13.91 14.03 -0.64 13678 1.93 100 4.58 30.98 7.21
526381 Patel Integ. B 10.00 19.40 19.10 20.10 19.10 19.65 1.29 10506 2.09 126 3.01 58.50 15.95
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
514326 Patspin (I) B 10.00 5.25 5.40 5.40 5.40 5.40 2.86 150 0.01 1 -1.10 13.99 4.50
539113 Paul Merchan X 10.00 1007.35 1007.35 1046.35 974.95 982.45 -2.47 106 1.05 22 8.69 3700.00 872.00
532742 Paushak X 10.00 2436.70 2429.10 2488.00 2429.10 2454.05 0.71 167 4.08 14 21.96 2870.00 1690.00
504335 Pazel Intnl. X 1.00 0.52 0.52 0.54 0.50 0.50 -3.85 68297 0.35 30 10.00 1.63 0.50
514087 PBM Polytex X 10.00 33.35 31.00 33.95 31.00 32.00 -4.05 1549 0.49 19 20.13 87.85 31.00
534809 PC Jeweller A1 10.00 23.65 24.40 27.30 24.40 26.60 12.47 1357516 349.19 2814 -6.98 167.60 20.60
517119 PCS Tech. XT 10.00 4.45 4.45 4.55 4.45 4.45 0.00 150 0.01 4 -2.00 15.45 3.61
538730 PDS Multi.Fs B 10.00 329.00 333.00 333.00 326.00 327.95 -0.32 142 0.47 14 12.94 395.00 233.00
532808 Pearl Global B 10.00 162.95 155.05 162.50 154.25 160.00 -1.81 806 1.29 36 5.10 202.00 120.00
523260 Pearl Polyme T 10.00 13.60 14.27 14.28 14.27 14.28 5.00 24 0.00 2 -3.83 16.30 7.85
524136 Pee Cee Cosm X 10.00 91.50 88.10 88.10 86.95 86.95 -4.97 200 0.18 5 8.32 125.00 79.20
503031 Peninsula La B 2.00 4.02 4.06 4.20 3.96 4.02 0.00 79346 3.24 99 -0.15 12.10 3.23
513228 Pennar Inds. B 5.00 28.35 28.75 28.90 27.95 28.05 -1.06 10050 2.83 74 5.36 43.60 23.25
500329 Pentamedia G X 1.00 0.36 0.36 0.37 0.36 0.37 2.78 97146 0.36 36 -3.36 0.52 0.21
504132 Perm Magnets X 10.00 78.20 79.30 84.25 77.00 83.40 6.65 5782 4.73 210 4.51 212.50 74.50
533179 Persistent S A1 10.00 670.75 672.00 675.00 670.00 672.30 0.23 4149 27.93 657 14.91 700.00 472.25
532522 Petronet LNG A1 10.00 271.40 274.00 275.95 271.10 274.30 1.07 135477 371.39 1408 15.42 302.00 208.60
500680 Pfizer A1 10.00 4281.55 4328.85 4379.25 4298.00 4333.10 1.20 4782 207.39 1018 38.99 4498.00 2640.00
533581 PG Electropl B 10.00 39.70 39.80 39.85 37.85 38.10 -4.03 11855 4.53 58 6.50 129.55 33.54
526747 PG Foils X 10.00 79.00 78.70 81.95 78.70 80.05 1.33 1351 1.08 15 2.14 92.30 54.10
523620 Phaarmasia XT 10.00 19.85 20.80 20.80 20.80 20.80 4.79 1 0.00 1 15.41 22.05 11.50
506590 Phillip Carb A1 2.00 112.15 113.35 114.20 112.30 112.95 0.71 81655 92.39 2328 6.00 214.50 106.45
526481 Phoenix Int. XT 10.00 12.10 11.50 12.70 11.50 11.79 -2.56 510 0.06 16 6.98 19.30 11.21
503100 Phoenix Mill A1 2.00 754.70 764.10 770.70 755.65 765.60 1.44 1401 10.71 178 23.28 796.85 549.40
537839 Phoenix Town X 10.00 8.97 8.70 8.70 8.70 8.70 -3.01 131 0.01 1 108.75 15.96 6.80
524808 Phytochem I. X 10.00 22.50 21.10 21.50 21.00 21.50 -4.44 2745 0.58 12 -82.69 52.90 18.20
523642 PI Indl. A1 1.00 1460.15 1474.90 1490.00 1460.00 1480.05 1.36 3659 53.85 920 44.92 1529.95 805.25
530305 Piccadily Ag X 10.00 7.08 7.10 7.10 6.11 6.86 -3.11 7340 0.49 32 6.73 12.80 4.80
507498 Piccadily Su X 10.00 5.00 4.81 5.00 4.75 4.90 -2.00 271 0.01 6 3.27 7.75 4.75
532355 Picturehouse XT 10.00 1.33 1.27 1.27 1.27 1.27 -4.51 1 0.00 1 2.27 2.38 1.20
500331 Pidilite Ind A1 1.00 1330.40 1335.00 1337.00 1318.45 1324.00 -0.48 10292 136.52 464 62.75 1494.90 1048.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500327 Pil Italica B 1.00 5.95 6.00 6.10 5.90 5.93 -0.34 13261 0.80 27 37.06 10.75 4.10
539883 Pilani Invt. B 10.00 1706.60 1790.00 1790.00 1700.00 1717.95 0.67 2234 38.37 143 29.88 2627.35 1690.10
531879 Pioneer Dis. B 10.00 125.20 124.50 124.50 120.00 120.20 -3.99 766 0.93 31 -1.17 198.00 103.05
514300 Pioneer Embr B 10.00 26.65 27.50 27.90 26.20 26.20 -1.69 4187 1.13 530 14.09 31.70 17.75
507864 Pioneer Inve X 10.00 36.85 36.85 37.50 34.60 35.70 -3.12 7772 2.76 71 18.89 44.80 15.60
500302 Piramal Entp A1 2.00 1657.25 1656.50 1694.50 1656.50 1677.15 1.20 28594 479.87 1202 16.14 2795.95 1302.00
513519 Pitti Engg. B 5.00 44.00 44.70 44.70 42.65 42.95 -2.39 3090 1.34 29 5.92 82.70 31.50
500333 Pix Trans X 10.00 122.05 125.00 128.00 124.50 126.00 3.24 3036 3.81 48 6.81 226.00 96.20
523648 Plastiblend B 5.00 178.35 178.00 182.70 175.00 175.65 -1.51 378 0.67 9 12.89 205.00 160.25
534060 PMC Fincorp X 1.00 0.26 0.26 0.27 0.24 0.25 -3.85 670943 1.71 299 8.33 0.50 0.24
532366 PNB Gilts B 10.00 28.05 28.35 29.10 27.85 28.05 0.00 23079 6.54 146 3.92 39.50 25.90
540173 PNB Hous.Fin A1 10.00 426.55 428.15 437.35 422.50 431.20 1.09 58837 252.79 2869 5.44 999.00 371.90
539150 PNC Infratec A1 2.00 193.30 193.00 196.00 191.00 191.50 -0.93 5099 9.81 476 41.54 219.40 126.00
539195 POCL Enterp. X 10.00 25.55 25.50 29.50 25.05 28.85 12.92 2351 0.63 36 -160.28 45.95 24.70
532486 Pokarna B 2.00 98.15 97.00 100.00 93.25 95.55 -2.65 2370 2.29 110 2.61 199.05 76.25
507645 Polson Ltd. X 50.00 7450.00 7551.00 7584.10 7450.05 7584.10 1.80 10 0.75 7 14.75 12298.00 7240.05
531768 Poly Medicur B 5.00 207.35 205.80 209.40 205.80 207.00 -0.17 789 1.63 507 21.36 237.95 166.50
542652 Polycab B 10.00 989.45 1005.00 1008.25 978.50 981.70 -0.78 5176 51.21 471 22.09 1090.80 525.05
506605 Polychem X 10.00 401.00 410.00 421.05 410.00 421.05 5.00 132 0.55 10 9.25 429.95 256.50
531454 Polylink Pol X 5.00 11.29 11.27 12.00 11.10 11.17 -1.06 903 0.10 11 33.85 23.00 11.10
524051 Polyplex B 10.00 477.40 482.00 499.00 479.80 491.60 2.97 2577 12.57 290 4.28 655.00 416.00
539354 Polyspin Exp X 10.00 77.00 73.15 73.15 73.15 73.15 -5.00 350 0.26 5 4.49 154.90 56.25
532626 Pondy Oxides X 10.00 159.45 154.00 163.50 154.00 155.00 -2.79 1650 2.58 50 5.03 409.70 137.40
532460 Ponni Sug(E) B 10.00 143.05 154.00 154.00 135.20 140.05 -2.10 41 0.06 3 7.02 174.05 86.60
540727 Poojawest.Mt M 10.00 39.10 37.40 46.20 34.35 40.15 2.69 18000 6.96 6 167.29 60.50 34.35
519359 Poona Dal X 10.00 28.90 28.95 28.95 27.90 27.90 -3.46 107 0.03 3 1.05 36.10 21.60
532933 Porwal Auto X 10.00 17.10 17.00 17.95 16.85 17.05 -0.29 1859 0.32 35 10.27 39.90 14.00
532810 Power Financ A1 10.00 115.50 115.80 116.20 114.50 115.45 -0.04 163858 189.09 1118 4.52 138.80 85.35
532898 Power Grid A1 10.00 184.40 185.95 187.55 185.10 185.90 0.81 169363 315.55 1014 9.40 216.20 173.05
539302 Power Mech P B 10.00 584.40 599.00 616.45 598.00 608.00 4.04 274 1.66 78 6.76 1164.15 562.10
532934 PPAP Auto B 10.00 168.50 172.00 173.40 172.00 173.40 2.91 3 0.01 3 10.52 404.80 154.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539351 Prabhat Dair B 10.00 87.00 87.35 87.35 86.70 87.00 0.00 330 0.29 6 18.20 111.65 47.15
540027 Prabhat Tech T 10.00 320.00 320.00 324.85 304.00 322.65 0.83 10315 33.25 24 -46.83 432.60 216.00
513532 Pradeep Met. X 10.00 39.20 39.40 40.95 37.60 40.15 2.42 1046 0.41 16 5.21 90.00 37.00
500192 Prag Bosimi XT 10.00 2.75 2.75 2.75 2.71 2.71 -1.45 1650 0.05 5 -1.50 3.41 2.52
522205 Praj Ind. B 2.00 98.50 101.25 102.55 100.65 101.65 3.20 84022 85.44 972 23.05 168.00 93.45
531746 Prajay Engs. B 10.00 6.05 6.02 6.39 6.02 6.39 5.62 1110 0.07 4 -19.97 10.30 5.33
506022 Prakash Inds B 10.00 41.75 42.20 42.20 41.55 41.75 0.00 33674 14.10 282 2.17 99.00 31.20
542684 Prakash Pipe B 10.00 67.40 67.00 68.05 66.40 67.00 -0.59 1509 1.01 74 4.79 109.35 60.60
533239 Prakash Stlg B 1.00 0.24 0.23 0.23 0.23 0.23 -4.17 2130 0.00 1 0.27 0.61 0.20
531437 Prakash Wool X 10.00 20.05 19.05 22.50 18.75 22.00 9.73 525 0.11 15 2.62 39.95 16.60
531172 Pranav.Spin X 10.00 19.00 18.05 18.05 18.05 18.05 -5.00 100 0.02 2 -15.56 21.40 11.74
540724 Prataap Snak B 5.00 840.75 853.00 853.00 833.35 835.90 -0.58 78 0.66 20 45.16 1187.00 700.00
540901 Praxis Home B 5.00 61.80 61.30 61.30 59.25 59.35 -3.96 145 0.09 10 -2.13 195.00 50.60
539636 Prec.Camshaf T 10.00 37.05 36.20 38.15 35.20 36.60 -1.21 6944 2.46 48 6.39 70.70 23.70
523874 Precision Co XT 10.00 0.22 0.23 0.23 0.22 0.22 0.00 2200 0.00 2 -11.00 0.31 0.20
523539 Precision Wr B 5.00 148.10 145.00 146.00 143.70 144.70 -2.30 4285 6.21 257 9.27 247.00 135.80
530331 Premco Glob. XT 10.00 117.50 117.50 117.50 111.70 111.85 -4.81 646 0.72 9 19.15 235.00 75.05
500540 Premier T 10.00 2.80 2.66 2.66 2.66 2.66 -5.00 1200 0.03 3 -0.12 8.75 1.72
526247 Premier Expl B 10.00 133.00 135.00 158.90 135.00 149.25 12.22 18304 27.09 971 15.37 276.00 129.25
514354 Premier Poly B 5.00 16.15 17.00 17.00 16.30 16.35 1.24 74 0.01 7 7.05 38.65 15.65
531802 Prerna Infra X 10.00 23.60 22.60 24.00 22.60 24.00 1.69 110 0.03 2 64.86 26.00 11.26
509077 Pressman Adv B 2.00 20.00 20.00 20.05 19.70 19.95 -0.25 9595 1.92 29 7.79 36.80 19.00
533274 Prestige Est A1 10.00 309.20 311.00 329.05 309.90 324.20 4.85 23673 75.31 1087 28.74 363.95 193.10
540293 Pricol B 1.00 41.60 42.65 43.40 41.30 43.05 3.49 19381 8.25 216 -1.50 55.80 21.90
530589 Prima Plasti X 10.00 58.45 55.30 58.80 55.15 56.60 -3.17 2187 1.23 26 19.52 119.70 51.50
532748 Prime Focus B 1.00 43.00 44.00 45.00 43.65 43.80 1.86 7131 3.18 89 257.65 93.00 31.75
530695 Prime Prop.D X 5.00 11.00 11.25 11.25 11.25 11.25 2.27 100 0.01 1 8.40 26.50 10.50
500337 Prime Secur. B 5.00 42.05 44.45 44.50 42.30 42.40 0.83 965 0.42 28 6.45 51.50 29.60
500338 Prism Johnsn A1 10.00 61.15 61.55 63.80 61.30 61.95 1.31 12295 7.66 292 24.88 104.00 60.40
512217 Prism Medico X 10.00 23.15 24.70 24.70 21.65 22.55 -2.59 68055 15.50 89 -38.22 44.80 18.30
531688 Prithvi Exch X 10.00 20.85 22.85 22.85 21.00 22.50 7.91 1502 0.33 12 8.04 29.20 16.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539359 Pritika Auto X 10.00 80.00 80.00 80.00 77.15 79.50 -0.63 2400 1.91 20 13.29 194.35 67.15
532387 Pritish Nand B 10.00 14.74 15.25 15.25 13.75 14.91 1.15 1001 0.15 3 23.67 22.50 12.45
511557 Pro Fin Cap. X 10.00 22.50 22.00 24.70 21.05 23.50 4.44 11364 2.51 31 24.48 300.00 19.75
500126 Procter & Gm A1 10.00 4132.95 4147.60 4155.00 4125.10 4136.95 0.10 3345 138.57 612 8.22 5120.80 2825.00
526494 Promact Impe X 10.00 4.07 4.27 4.27 4.27 4.27 4.91 200 0.01 1 9.93 8.39 4.07
540703 Provestment X 10.00 7.73 7.35 7.35 7.35 7.35 -4.92 1 0.00 1 6.81 9.05 5.14
534675 Prozone Intu B 2.00 18.05 18.50 18.60 18.25 18.50 2.49 6908 1.28 22 231.25 35.00 13.05
526801 PSL B 10.00 0.45 0.45 0.47 0.45 0.47 4.44 112 0.00 3 -0.06 2.35 0.45
540544 PSP Projects B 10.00 507.55 508.20 522.70 508.00 513.35 1.14 903 4.67 141 81.61 617.00 371.00
590108 PSU Bank BeE B 10.00 273.79 273.79 283.89 273.79 283.89 3.69 183 0.51 28 -48.61 381.00 233.02
533344 PTC Fin.Serv B 10.00 12.76 12.81 13.09 12.80 12.95 1.49 24598 3.18 64 6.02 18.90 10.80
532524 PTC India A1 10.00 53.35 53.55 54.20 53.00 53.60 0.47 73610 39.47 409 5.24 94.00 52.00
539006 PTC Inds. X 10.00 364.35 391.40 391.40 350.00 374.80 2.87 451 1.70 16 22.19 493.90 331.00
509220 PTL Enterp. B 2.00 35.30 35.15 36.00 35.15 36.00 1.98 500 0.18 2 6.05 45.50 32.45
539785 Pudumjee Pap B 1.00 13.15 13.80 13.80 13.40 13.56 3.12 1926 0.26 22 6.58 23.50 10.40
533295 Pun&Sind Bk B 10.00 19.15 19.90 20.00 19.60 19.70 2.87 3853 0.76 24 -2.22 35.25 16.00
506852 Pun.Alkali X 10.00 31.60 31.60 33.30 30.45 31.10 -1.58 1791 0.55 24 2.50 85.10 30.45
500346 Pun.Communi. B 10.00 10.64 11.70 11.70 11.00 11.70 9.96 458 0.05 11 -1.50 29.00 9.71
532461 Pun.Nat.Bank A1 2.00 60.80 61.10 64.60 61.10 64.45 6.00 2337320 1471.68 5119 -14.58 99.90 55.70
532693 Punj Lloyd Z 2.00 1.18 1.13 1.20 1.13 1.13 -4.24 65170 0.75 82 -0.01 4.68 0.85
506618 Punjab Chem. B 10.00 457.20 463.75 470.00 461.00 469.20 2.62 187 0.87 11 27.44 764.00 457.20
532891 Puravankara B 5.00 54.90 55.10 61.00 55.10 58.30 6.19 8017 4.63 133 10.03 87.00 50.80
540492 Pure GiftCt. M 10.00 20.90 20.50 20.50 20.50 20.50 -1.91 5000 1.03 1 341.67 37.00 18.30
538647 Purshot.Inv X 10.00 8.90 8.73 8.73 8.73 8.73 -1.91 5 0.00 1 2.68 24.25 7.96
532689 PVR A1 10.00 1732.00 1748.80 1762.00 1741.55 1752.50 1.18 4861 85.11 280 55.41 1897.95 1345.80
536659 PVV Infra XT 10.00 10.99 11.53 11.53 11.53 11.53 4.91 1851 0.21 4 1.37 30.95 9.95