Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker
 homenull

   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
A Companies Traded as on 25/05/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539620 A Infrastr. X 5.00 21.55 21.95 21.95 21.95 21.95 1.86 322 0.07 2 41.42 37.33 8.00
500009 A Sarabhai XT 10.00 11.52 11.52 12.09 11.52 12.09 4.95 10078 1.18 27 -6.26 15.35 7.01
532974 A.Birla Mone T 1.00 61.45 61.30 63.35 60.30 62.15 1.14 3863 2.41 71 34.72 164.45 50.00
533292 A2Z Infra En B 10.00 21.90 22.00 23.75 21.55 23.40 6.85 160790 36.72 715 -2.85 48.60 18.50
531611 Aadhaar Vent XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 495 0.00 3 -49.00 0.80 0.49
538812 Aanchal Ispt B 10.00 13.70 13.85 14.90 13.70 14.35 4.74 823 0.11 9 17.50 22.80 8.11
524412 Aarey Drugs X 10.00 47.75 48.45 53.00 47.35 51.70 8.27 21095 10.55 127 18.01 143.95 44.05
524348 Aarti Drugs B 10.00 530.10 530.00 543.65 528.00 535.45 1.01 458 2.44 70 15.34 784.80 474.05
524208 Aarti Inds. B 5.00 1263.30 1252.00 1277.00 1246.00 1252.75 -0.84 822 10.32 110 32.19 1358.95 810.00
514274 Aarvee Denim B 10.00 39.75 41.00 41.00 38.15 38.65 -2.77 3399 1.32 38 16.17 69.50 26.55
539528 Aayush Food X 10.00 47.70 47.00 51.40 46.35 47.70 0.00 1285 0.63 18 26.80 85.90 39.15
540691 AB Capital B 10.00 141.90 142.00 143.55 142.00 143.00 0.78 103095 147.27 1211 38.24 264.00 140.80
541092 AB Resurg-6G B 10.00 8.60 8.51 8.51 8.51 8.51 -1.05 1624 0.14 1 -- 11.00 8.10
523204 Aban Offshor A1 2.00 153.95 154.15 156.75 152.65 153.70 -0.16 161127 248.79 1335 -0.77 280.39 152.20
512165 ABans Enterp XT 10.00 6.14 6.44 6.44 6.44 6.44 4.89 5 0.00 1 53.67 6.44 5.32
500002 ABB India A1 2.00 1167.30 1172.95 1173.00 1158.80 1165.95 -0.12 2792 32.51 509 57.13 1744.40 1156.60
500488 Abbott (I) B 10.00 6660.05 6681.55 6750.00 6561.20 6635.55 -0.37 435 28.82 96 35.14 7353.45 3996.00
505665 ABC Bearings X 10.00 405.50 407.00 407.00 395.65 395.65 -2.43 186 0.74 4 40.54 568.90 170.00
520123 ABC India XT 10.00 91.95 90.00 91.00 88.15 89.00 -3.21 1084 0.98 23 -6.36 177.00 84.00
532682 ABG Shipyard Z 10.00 5.77 5.70 6.05 5.65 6.00 3.99 9225 0.55 30 -0.01 16.25 5.40
532831 Abhishek Cor T 10.00 1.95 1.86 1.86 1.86 1.86 -4.62 4 0.00 1 -0.02 5.51 1.86
539544 Abhishek Inf XT 10.00 3.25 3.25 3.25 3.25 3.25 0.00 366 0.01 2 -3.32 9.98 2.35
531161 ABM Knowledg X 5.00 91.90 89.00 92.95 86.15 88.25 -3.97 2139 1.88 44 11.60 159.50 77.50
500410 ACC A1 10.00 1332.50 1332.80 1333.85 1311.85 1326.25 -0.47 16857 222.91 956 25.84 1869.00 1291.95
532774 Accel Frontl B 10.00 50.50 50.95 53.00 50.75 51.45 1.88 5118 2.68 42 -1.42 73.60 28.80
532268 Accelya Kale B 10.00 1191.40 1224.00 1224.00 1180.00 1186.45 -0.42 343 4.07 74 19.82 1633.30 1180.00
531525 ACE Software X 10.00 22.55 23.00 23.60 21.65 21.65 -3.99 326 0.07 6 12.51 40.20 16.25
517356 ACI Infocom XT 1.00 2.89 2.75 3.00 2.75 2.75 -4.84 187 0.01 5 137.50 12.20 2.62
530043 Acknit Inds X 10.00 88.30 94.95 94.95 87.50 90.70 2.72 707 0.63 10 10.90 163.95 87.10
539391 Acme Resourc X 10.00 16.40 17.25 17.25 14.85 16.85 2.74 2502 0.40 10 20.55 38.25 9.60
513149 Acrow (I) XT 10.00 113.00 109.55 109.55 109.55 109.55 -3.05 10 0.01 1 -- 182.90 109.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
524091 Acrysil X 10.00 513.80 520.00 525.00 500.00 509.30 -0.88 3617 18.58 86 22.94 665.00 440.00
532762 Action Const B 2.00 166.75 166.85 172.05 165.60 170.60 2.31 69423 117.23 761 38.00 204.20 57.35
541144 Active Cloth M 10.00 40.00 40.30 40.30 40.30 40.30 0.75 4000 1.61 2 33.58 66.40 35.10
512599 Adani Enterp A1 1.00 119.15 120.00 125.40 118.20 124.30 4.32 800777 977.00 3057 23.02 223.35 105.10
532921 Adani Ports A1 2.00 371.20 371.50 381.65 366.75 379.90 2.34 128155 481.10 1246 21.32 451.55 325.70
533096 Adani Power A1 10.00 18.85 19.25 20.50 18.70 20.05 6.37 1485210 292.72 2295 -3.65 47.75 18.60
539254 Adani Trans. A1 10.00 124.50 125.00 130.00 122.60 129.10 3.69 59555 75.49 681 12.43 252.00 103.00
523411 ADC (I) Com. X 10.00 195.00 200.00 204.95 192.50 193.05 -1.00 477 0.94 14 25.07 278.00 182.00
507852 Addi Inds. XT 5.00 10.40 10.40 10.90 10.40 10.90 4.81 510 0.05 3 35.16 11.50 6.88
519183 ADF Foods B 10.00 255.20 255.00 260.00 253.25 258.10 1.14 9534 24.45 241 38.99 347.50 187.00
538365 Adhunik Inds B 10.00 63.65 60.50 60.50 60.50 60.50 -4.95 1 0.00 1 116.35 121.70 36.05
532727 Adhunik Metl B 10.00 3.23 3.29 3.39 3.20 3.39 4.95 10234 0.34 19 -0.04 7.28 3.10
535755 Aditya Bir.F A1 10.00 146.05 147.50 148.40 144.50 145.05 -0.68 27062 39.77 377 94.80 188.60 132.20
540146 Aditya Cons. M 10.00 117.60 117.60 127.00 117.60 124.70 6.04 14000 17.39 3 100.56 237.00 37.00
513513 Aditya Ispat X 10.00 5.40 5.67 5.67 5.67 5.67 5.00 50 0.00 1 7.99 8.68 4.50
521141 Aditya Spin. XT 10.00 6.29 6.29 6.29 5.98 6.01 -4.45 2315 0.14 10 -12.52 11.42 5.98
540205 Aditya Visio M 10.00 78.00 78.00 78.00 78.00 78.00 0.00 2000 1.56 1 92.86 140.50 19.50
539056 Adlabs Ent. B 10.00 40.15 40.50 43.20 40.05 42.10 4.86 28781 11.83 217 -2.39 88.50 39.05
530431 Ador Fontech X 2.00 106.50 106.65 106.65 99.30 103.00 -3.29 6860 6.99 100 39.16 144.00 85.50
517041 Ador Welding B 10.00 338.55 342.00 351.15 338.10 345.00 1.91 925 3.18 45 28.09 658.85 302.00
532172 Adroit Info. B 10.00 30.30 29.10 29.70 29.10 29.70 -1.98 700 0.21 4 4.45 70.50 25.35
521048 Advance Life XT 10.00 27.00 25.65 25.65 25.65 25.65 -5.00 50 0.01 1 24.20 29.70 18.05
534612 Advance Metr X 5.00 22.15 21.60 22.25 21.35 22.15 0.00 1832 0.40 23 -8.49 42.00 21.00
539982 Advance Synt M 10.00 29.00 26.80 30.00 26.80 30.00 3.45 17250 4.93 3 44.78 35.40 15.55
540025 Advanced Enz A1 2.00 220.80 219.90 221.20 218.00 219.20 -0.72 17557 38.54 352 26.16 417.90 207.00
517552 Advanced Mic Z 10.00 7.70 7.70 7.70 7.70 7.70 0.00 275 0.02 4 -7.70 8.20 4.75
523269 Advani Hotel B 2.00 54.50 55.00 57.00 55.00 56.80 4.22 167 0.09 6 30.37 88.00 51.10
539773 Advik Cap. XT 1.00 4.16 3.96 3.96 3.96 3.96 -4.81 101 0.00 2 66.00 5.00 2.80
531686 Advik Lab. XT 10.00 3.95 4.11 4.12 3.84 3.86 -2.28 8706 0.35 14 -2.11 7.37 3.60
500003 Aegis Logis. A1 1.00 270.40 267.85 275.00 266.75 272.65 0.83 12058 32.59 323 51.83 300.00 170.10
531921 Agarwal Indl B 10.00 245.45 240.25 255.05 240.00 250.00 1.85 3545 8.75 30 21.91 769.95 235.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500463 AGC Networks B 10.00 109.95 110.00 110.00 108.00 109.70 -0.23 225 0.25 5 26.95 170.70 98.00
539042 AGI Infra B 10.00 104.60 101.30 109.80 99.50 109.80 4.97 170520 184.66 422 7.63 214.95 99.50
537292 Agri-Tech B 10.00 118.00 117.00 119.00 111.20 118.05 0.04 2182 2.55 52 2.08 184.00 39.00
500215 Agro Tech Fd B 10.00 673.70 679.95 695.00 670.00 680.90 1.07 903 6.16 170 52.42 820.00 480.05
532811 Ahluwalia Co B 2.00 385.10 383.00 395.60 380.00 389.20 1.06 940 3.66 69 24.88 445.00 236.00
532806 AI Champdany T 5.00 28.50 28.95 28.95 28.95 28.95 1.58 1 0.00 1 41.96 41.50 21.60
532683 AIA Engineer A1 2.00 1555.90 1556.00 1572.85 1551.05 1565.75 0.63 653 10.20 79 33.29 1702.00 1276.00
524288 Aimco Pest. X 10.00 143.15 143.00 145.95 130.20 141.70 -1.01 2610 3.73 54 13.12 271.00 80.65
532975 Aishwarya Te X 5.00 4.56 4.50 4.72 4.50 4.72 3.51 6328 0.29 15 52.44 12.80 3.43
532331 Ajanta Pharm A1 2.00 976.20 976.00 1007.55 975.00 998.00 2.23 8626 85.70 532 18.74 1626.30 963.35
519216 Ajanta Soya X 10.00 39.00 38.05 39.45 38.05 39.20 0.51 363 0.14 7 16.00 81.00 32.65
513349 Ajmera Realt B 10.00 240.70 247.90 256.05 244.25 248.90 3.41 41667 104.08 979 10.73 365.65 175.00
530499 AK Capital X 10.00 386.40 398.95 398.95 386.40 395.00 2.23 601 2.36 20 11.74 665.00 351.00
539300 AK Spintex X 10.00 36.00 37.80 37.80 37.80 37.80 5.00 1 0.00 1 9.69 84.35 31.15
530621 Akar Auto In X 5.00 50.75 49.10 52.60 49.10 49.35 -2.76 1627 0.81 23 15.52 86.50 31.55
539017 Akme Star HF B 10.00 86.80 92.55 95.00 85.10 90.90 4.72 1548 1.40 25 42.68 132.00 46.80
532351 Aksh Optifib B 5.00 32.65 34.70 34.70 32.70 33.05 1.23 93868 31.08 316 33.72 46.55 16.90
541303 Akshar Spint M 10.00 33.00 34.00 34.00 31.40 31.75 -3.79 144000 46.80 32 14.70 40.25 31.40
524598 Aksharchem B 10.00 568.05 586.65 617.00 565.20 571.10 0.54 1095 6.34 64 20.51 920.00 560.35
500710 Akzo Nobel B 10.00 1897.45 1897.00 1928.00 1896.00 1909.05 0.61 868 16.53 56 22.24 1999.00 1688.00
531082 Alankit B 1.00 30.85 31.00 32.35 30.45 31.80 3.08 11866 3.74 75 22.88 88.65 22.95
524075 Albert David B 10.00 358.70 360.00 363.50 360.00 363.35 1.30 632 2.29 10 23.20 497.00 276.00
526707 Alchemist T 10.00 6.50 6.82 6.82 6.18 6.25 -3.85 3997 0.26 9 -0.50 19.70 6.18
506235 Alembic B 2.00 49.00 49.20 49.20 47.10 47.40 -3.27 49299 23.49 291 29.08 72.00 33.85
533573 Alembic Phar A1 2.00 420.95 427.50 430.05 421.90 425.05 0.97 4335 18.52 204 19.42 588.00 412.40
511463 Alexander St XT 10.00 16.65 17.05 17.45 15.85 17.40 4.50 6720 1.16 47 56.13 53.74 13.45
531156 Alfavision O X 10.00 38.80 36.90 36.90 36.90 36.90 -4.90 50 0.02 1 5.99 64.00 36.90
505216 Alfred Herb. X 10.00 858.00 860.20 899.00 860.10 899.00 4.78 10 0.09 3 54.95 1598.00 591.05
531147 Alicon Cast. B 5.00 608.45 603.25 635.00 603.25 625.50 2.80 246 1.51 34 21.61 763.00 473.00
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 50 0.00 1 -1.36 0.31 0.19
533029 Alkali Metal B 10.00 74.05 74.40 78.90 74.40 77.55 4.73 981 0.74 19 60.12 106.00 52.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539523 Alkem Labora A1 2.00 1949.80 1945.25 1988.90 1942.00 1950.60 0.04 355 6.98 57 32.89 2468.00 1578.00
506767 Alkyl Amines B 5.00 653.60 653.15 684.95 653.15 683.90 4.64 470 3.12 23 21.70 790.00 362.00
532480 Allahabad Bk A1 10.00 40.15 40.00 41.15 39.50 40.65 1.25 161335 65.64 549 -0.73 89.15 37.40
532749 Allcargo Log B 2.00 120.30 120.50 125.20 119.85 122.60 1.91 39813 49.00 652 17.32 228.80 116.15
532919 Allied Comp. XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 1 0.00 1 49.00 0.80 0.49
532875 Allied Digit B 5.00 16.35 16.60 17.60 16.05 17.50 7.03 2215 0.37 17 19.89 29.05 16.05
532633 Allsec Tech. B 10.00 362.90 334.00 344.40 300.05 313.80 -13.53 14755 46.16 582 8.03 531.10 300.05
531400 Almondz Glob T 6.00 31.00 31.95 32.00 31.50 32.00 3.23 4102 1.31 18 24.06 40.10 14.65
521070 Alok Inds. T 10.00 1.64 1.72 1.72 1.72 1.72 4.88 188731 3.25 66 -0.01 4.86 1.44
539693 Alora Trdg. X 10.00 1.78 1.75 1.75 1.75 1.75 -1.69 3268 0.06 24 4.07 35.90 1.75
532878 Alpa Lab. B 10.00 32.65 32.00 33.40 32.00 33.25 1.84 3055 1.01 22 9.55 56.60 27.75
526397 Alphageo (I) B 10.00 722.00 721.00 731.95 720.00 727.00 0.69 4000 28.99 286 8.49 1101.00 707.00
526519 Alpine Hsg. X 10.00 27.05 28.25 28.25 24.35 25.10 -7.21 3566 0.91 42 10.33 47.80 21.75
530715 Alps Inds. T 10.00 2.06 2.15 2.15 2.00 2.00 -2.91 668 0.01 3 -0.07 7.28 1.96
538423 Alps Motor F X 1.00 6.92 6.92 6.92 6.92 6.92 0.00 1147 0.08 14 692.00 28.90 6.92
524634 Alufluoride X 10.00 104.60 103.15 104.45 102.05 104.00 -0.57 17800 18.44 126 11.27 150.80 46.00
506597 Amal X 10.00 128.65 130.95 130.95 127.05 129.35 0.54 1330 1.72 20 12.57 226.00 104.00
500008 Amara Raja B A1 1.00 776.60 777.00 795.00 776.30 788.40 1.52 13477 105.82 508 28.58 901.90 665.45
521097 Amarjothi Sp X 10.00 105.80 108.95 108.95 105.10 106.45 0.61 1180 1.26 25 4.08 249.95 102.00
539196 Amba Enterp. X 5.00 22.55 22.60 23.60 21.45 21.75 -3.55 4152 0.90 22 21.53 165.00 19.14
540902 Amber Enterp B 10.00 1097.45 1099.90 1124.00 1076.95 1095.35 -0.19 2078 22.90 212 123.49 1327.00 1001.00
531978 Ambika Cotto B 10.00 1342.70 1343.00 1350.00 1331.70 1336.65 -0.45 725 9.74 92 12.96 1857.00 1215.05
539223 Ambition Mic B 10.00 41.90 36.00 43.00 36.00 41.70 -0.48 3096 1.30 22 55.60 70.00 36.00
500425 Ambuja Cemen A1 2.00 212.30 214.50 214.50 209.80 211.90 -0.19 122092 258.46 1152 20.39 291.30 204.35
530133 Amco India X 10.00 36.75 34.50 34.50 32.60 34.50 -6.12 361 0.12 6 6.33 59.30 23.20
532828 AMD Inds B 10.00 28.00 28.00 28.50 27.30 28.20 0.71 3302 0.92 22 -24.52 59.10 24.50
506248 Amines&Plast X 2.00 58.90 59.00 60.50 58.65 60.40 2.55 3504 2.10 37 19.93 109.90 32.54
531300 Amit Intl. XT 10.00 4.42 4.40 4.40 4.40 4.40 -0.45 1 0.00 1 -88.00 7.41 2.16
500343 AMJ Land Hol B 2.00 24.35 23.75 28.90 23.75 28.00 14.99 47913 13.34 429 18.06 35.54 20.00
531681 Amradeep Ind XT 1.00 0.86 0.86 0.86 0.86 0.86 0.00 40 0.00 2 4.30 0.90 0.86
507525 Amrit Corp. X 10.00 1492.50 1525.00 1567.10 1430.00 1558.45 4.42 193 3.00 18 30.26 1900.00 582.65
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590006 Amrutanjan B 1.00 284.30 285.00 289.75 273.50 275.50 -3.10 2831 7.97 148 40.28 366.75 262.00
538861 Amsons Appar T 10.00 1.61 1.59 1.61 1.58 1.61 0.00 780 0.01 6 161.00 10.26 1.56
520077 Amtek Auto Z 2.00 11.17 11.72 11.72 11.72 11.72 4.92 81130 9.51 66 -0.13 37.35 8.74
515055 Anant Raj B 2.00 40.80 41.10 44.10 41.00 43.75 7.23 215580 92.34 1057 22.91 84.95 39.10
532418 Andhra Bank A1 10.00 35.65 36.00 36.35 35.40 36.15 1.40 199584 71.90 546 -1.27 73.45 32.54
532141 Andhra Cem. T 10.00 10.12 10.06 10.28 9.96 10.00 -1.19 4224 0.43 16 -3.72 16.02 8.36
500012 Andhra Petro X 10.00 49.10 48.90 52.50 48.90 51.85 5.60 137457 70.29 535 9.48 77.90 22.90
590062 Andhra Sugar B 10.00 378.60 382.00 404.00 381.15 392.90 3.78 3494 13.82 194 8.50 714.35 288.95
526173 Andrew Yule B 2.00 24.60 24.35 25.20 24.10 24.95 1.42 95232 23.67 308 41.58 46.85 23.25
530721 ANG Inds T 10.00 2.74 2.75 2.80 2.66 2.76 0.73 1423 0.04 10 -0.07 9.70 2.45
541006 Angel Fibers M 10.00 33.65 33.30 33.50 33.30 33.30 -1.04 12000 4.00 3 26.85 44.00 27.00
519383 Anik Inds. T 10.00 33.00 34.00 34.00 32.55 33.00 0.00 3015 1.00 24 -7.19 82.35 23.70
518091 Anjani Portl B 10.00 178.75 184.75 184.75 184.60 184.60 3.27 53 0.10 7 17.43 294.00 167.50
531223 Anjani Synth X 10.00 26.00 26.50 27.35 25.00 25.90 -0.38 1559 0.41 34 10.20 43.80 20.05
531673 Anka (I) XT 10.00 18.70 18.70 18.70 18.70 18.70 0.00 151 0.03 1 -32.24 19.50 14.80
523007 Ansal Build. X 10.00 78.55 78.90 78.90 75.05 77.15 -1.78 848 0.66 23 3.91 109.75 61.80
507828 Ansal Housg. B 10.00 15.70 16.40 16.40 15.85 16.10 2.55 3737 0.60 23 -3.68 35.10 15.35
500013 Ansal Proper B 5.00 15.80 16.20 16.25 15.75 16.15 2.22 11374 1.82 49 -1.52 36.20 15.35
506260 Anuh Pharma X 5.00 159.85 159.85 164.35 156.20 160.00 0.09 2280 3.63 72 20.00 198.00 151.00
532259 Apar Inds. B 10.00 710.30 705.65 730.00 704.40 729.95 2.77 742 5.34 67 19.30 909.00 684.05
523694 Apcotex Inds B 5.00 535.00 534.30 536.60 531.70 534.60 -0.07 222 1.19 15 44.85 611.00 365.35
540692 Apex Frozen B 10.00 584.95 586.50 594.55 578.65 588.70 0.64 11431 67.20 406 28.09 941.40 195.00
533758 APL Apollo B 10.00 1893.90 1900.00 1909.00 1881.00 1888.00 -0.31 180 3.41 47 28.59 2587.00 1387.70
517096 Aplab XT 10.00 20.50 20.50 20.50 20.50 20.50 0.00 50 0.01 1 -0.71 29.30 19.10
523537 APM Inds. X 2.00 51.20 52.50 52.50 50.20 50.70 -0.98 3618 1.85 26 8.73 84.40 49.00
512437 Apollo Finve XT 10.00 23.90 25.05 25.05 23.90 25.05 4.81 453 0.11 8 26.09 32.10 11.13
508869 Apollo Hosp. A1 5.00 967.10 969.35 1004.85 956.45 993.00 2.68 16028 157.73 1132 62.30 1356.75 947.75
540879 Apollo Micro B 10.00 185.10 187.00 203.00 186.00 198.75 7.37 14155 27.83 525 22.48 479.95 184.10
531761 Apollo Pipes X 10.00 588.95 600.00 600.00 580.00 584.20 -0.81 7166 42.22 97 76.17 724.80 268.85
500877 Apollo Tyres A1 1.00 272.50 272.85 280.00 271.35 279.15 2.44 68100 188.73 594 22.05 307.14 223.10
539545 Apoorva Leas X 10.00 3.25 3.25 3.25 3.25 3.25 0.00 52500 1.71 2 3.13 5.00 3.07
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500014 Apple Fin. XT 10.00 2.05 2.05 2.05 1.95 1.95 -4.88 6128 0.12 16 48.75 5.16 1.95
532475 Aptech B 10.00 221.70 225.00 228.00 221.00 225.75 1.83 38701 87.03 623 30.88 403.95 182.00
532994 Archidply In B 10.00 83.45 83.30 84.00 80.10 81.20 -2.70 5568 4.58 121 24.53 130.80 72.30
532212 Archies T 2.00 33.00 32.95 33.00 31.95 32.30 -2.12 2028 0.66 24 -46.14 55.25 26.85
524640 Archit Org. X 10.00 40.50 42.00 42.00 38.65 38.90 -3.95 5358 2.10 34 -63.77 69.30 33.50
532914 Arcotech B 2.00 23.15 23.15 23.50 22.65 23.05 -0.43 53384 12.37 280 11.82 123.45 22.05
539151 Arfin X 10.00 370.00 370.00 379.85 365.00 370.00 0.00 327 1.20 10 20.72 597.00 153.33
532935 Aries Agro B 10.00 163.20 160.00 160.05 152.00 154.55 -5.30 11697 18.27 128 22.11 290.14 128.55
511605 Arihant Cap. X 5.00 99.55 98.50 102.80 96.80 100.20 0.65 3836 3.89 57 8.11 204.50 56.35
531381 Arihant Foun B 10.00 39.50 40.00 40.00 40.00 40.00 1.27 2 0.00 2 19.70 61.90 36.54
531017 Arihant Sec. XT 10.00 7.58 7.95 7.95 7.95 7.95 4.88 1 0.00 1 15.90 8.00 7.22
506194 Arihant Supe B 10.00 122.05 120.60 122.05 118.00 121.00 -0.86 10825 13.09 41 39.67 211.00 110.00
531179 Arman Finl.S T 10.00 380.00 393.85 393.90 375.00 393.80 3.63 1818 7.04 19 54.69 449.70 175.00
532397 Arms Paper Z 10.00 1.26 1.32 1.32 1.32 1.32 4.76 1110 0.01 1 8.25 1.80 1.10
531467 Arnav Corp XT 10.00 0.19 0.19 0.19 0.19 0.19 0.00 8475 0.02 10 -- 1.13 0.19
537069 Arnold Hold X 2.00 8.84 9.00 9.15 8.31 8.46 -4.30 11924 1.07 32 21.69 9.93 5.12
513729 Aro Granite B 10.00 60.25 60.05 60.80 60.05 60.70 0.75 1477 0.89 25 79.87 98.40 54.10
516064 Arrow Greent B 10.00 294.40 291.50 301.00 290.25 296.65 0.76 1564 4.60 101 17.06 715.00 250.00
533068 Arrow Text. B 10.00 31.15 31.15 32.50 31.15 32.50 4.33 790 0.25 6 38.24 58.40 30.00
506074 Arshiya B 2.00 61.50 61.65 66.85 60.65 61.60 0.16 7087 4.43 90 27.87 119.95 57.15
533163 ARSS Infrast T 10.00 30.05 28.85 31.40 28.85 30.15 0.33 15103 4.54 35 -1.13 75.70 27.50
517481 Artech Power X 10.00 4.19 4.10 4.10 4.10 4.10 -2.15 500 0.02 1 -45.56 16.35 3.23
540616 Artemis Gl.L B 2.00 93.60 96.00 96.00 94.00 94.10 0.53 1100 1.04 8 -1882.00 159.15 92.30
522134 Artson Engg. X 1.00 61.85 61.95 62.75 60.30 61.85 0.00 4501 2.76 40 171.81 134.95 45.15
500016 Aruna Hotels XT 10.00 31.15 32.70 32.70 29.65 29.65 -4.82 1121 0.35 7 -9.82 32.70 12.50
500101 Arvind A1 10.00 382.65 382.70 393.75 381.45 391.75 2.38 55122 214.24 710 32.08 477.85 353.80
539301 Arvind Smart B 10.00 169.30 164.20 177.00 164.20 174.55 3.10 4111 7.12 39 17.68 222.40 113.05
530245 Aryaman Fin. X 10.00 45.60 43.35 46.50 43.35 46.50 1.97 97 0.04 3 24.87 53.45 30.70
515030 Asahi (I) Gl B 1.00 341.00 341.00 342.00 338.15 340.95 -0.01 4314 14.70 56 48.16 438.55 236.75
532853 Asahi Song.C B 10.00 299.25 300.00 300.85 291.00 295.25 -1.34 456 1.35 38 12.05 423.80 272.00
535467 Ashapura Int B 10.00 489.80 492.00 499.00 490.20 494.55 0.97 11900 58.82 115 24.48 568.95 382.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
527001 Ashapura Min B 2.00 58.10 58.95 59.85 58.00 58.20 0.17 37743 22.03 184 -12.49 119.75 47.05
540024 Ashari Agen. X 10.00 88.35 89.00 89.50 88.50 89.45 1.25 169288 150.89 678 44.06 96.45 12.50
523716 Ashiana Hous B 2.00 150.20 151.00 153.70 149.40 152.55 1.56 2580 3.90 52 25.13 219.90 147.00
513401 Ashiana Isp. X 10.00 26.15 25.05 25.05 25.05 25.05 -4.21 200 0.05 1 7.02 40.00 17.80
514286 Ashima B 10.00 24.65 25.00 25.00 24.20 24.50 -0.61 28767 7.04 127 2.49 38.30 18.60
512247 Ashirwad Cap X 1.00 2.82 2.85 2.87 2.78 2.84 0.71 46003 1.30 31 14.20 5.80 2.25
524594 Ashok Alco-C X 10.00 96.50 95.10 95.10 87.05 88.70 -8.08 9549 8.74 135 16.46 131.44 75.00
500477 Ashok Leylan A1 1.00 144.45 144.45 146.00 143.30 145.15 0.48 652865 947.16 2987 27.23 167.50 87.35
533271 Ashoka Build B 5.00 255.60 257.30 265.15 257.05 260.95 2.09 19214 50.08 484 83.64 294.95 171.65
540923 Ashoka Metcs M 10.00 5.80 5.99 6.09 5.99 6.09 5.00 84000 5.08 14 609.00 16.00 5.80
531568 Ashutosh Pap X 10.00 1.42 1.35 1.49 1.35 1.36 -4.23 324 0.00 4 6.48 5.60 1.35
502015 ASI Inds. X 1.00 28.70 31.20 31.20 28.35 28.75 0.17 6606 1.90 52 9.62 48.00 26.10
532888 Asian Granit B 10.00 430.50 434.45 434.45 426.00 431.10 0.14 1434 6.17 85 22.81 617.00 342.05
533227 Asian Hot.(E B 10.00 291.15 291.05 300.50 290.20 292.60 0.50 704 2.06 19 22.90 454.00 251.75
533221 Asian Hot.(W T 10.00 280.50 278.00 278.00 278.00 278.00 -0.89 4 0.01 1 86.88 419.40 145.05
530355 Asian Oilfie X 10.00 132.00 134.00 134.00 130.50 132.05 0.04 12016 15.88 62 27.17 297.45 122.00
500820 Asian Paints A1 1.00 1290.20 1295.00 1309.50 1281.40 1289.65 -0.04 40483 521.79 1422 58.97 1328.90 1082.00
531847 Asian Star B 10.00 881.50 838.00 925.00 838.00 909.10 3.13 49 0.44 12 13.34 1614.20 589.00
519532 Asian Tea XT 10.00 12.18 12.00 12.50 11.70 11.70 -3.94 4269 0.51 10 7.18 20.35 11.60
526433 ASM Tech. X 10.00 135.00 129.00 132.50 110.20 116.65 -13.59 8076 9.77 335 -76.74 187.90 100.00
500024 Assam Co.(I) B 1.00 4.00 3.90 4.03 3.90 3.92 -2.00 42097 1.65 42 -1.38 7.77 3.72
507526 Asso.Alcohol X 10.00 404.70 400.00 414.80 400.00 410.60 1.46 40579 167.00 728 69.36 419.95 115.05
533138 Astec Life B 10.00 687.35 685.00 720.00 685.00 689.50 0.31 3520 24.65 224 38.43 770.00 475.00
540975 Aster DM Hel B 10.00 179.80 176.60 182.90 176.55 180.55 0.42 13579 24.44 296 34.20 194.00 140.10
532493 Astra Micro A1 2.00 93.25 93.95 95.50 93.40 95.10 1.98 64162 60.72 457 13.45 149.40 75.50
532830 Astral Polyt A1 1.00 961.35 945.85 966.10 935.85 951.15 -1.06 1798 17.08 91 64.88 996.45 534.40
506820 Astrazeneca B 2.00 1183.55 1192.00 1224.60 1186.05 1194.55 0.93 3807 46.13 433 115.30 1278.00 882.55
532340 Astro Bio Sy XT 10.00 3.36 3.20 3.20 3.20 3.20 -4.76 460 0.01 2 -45.71 3.36 1.02
540824 Astron Paper B 10.00 112.30 112.70 114.25 112.45 113.30 0.89 11002 12.49 146 25.23 176.60 105.00
511144 Asya Info X 10.00 43.00 44.90 44.90 42.00 42.00 -2.33 396 0.17 12 350.00 59.95 35.10
530187 Atharv Ent. X 10.00 7.47 7.50 7.70 7.10 7.69 2.95 6626 0.48 24 36.62 28.20 6.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539099 Athena Const M 10.00 13.65 14.00 14.00 14.00 14.00 2.56 12500 1.75 2 48.28 76.95 13.60
517429 Athena Glob. XT 10.00 17.05 17.90 17.90 17.90 17.90 4.99 190 0.03 3 -19.25 29.10 12.75
538713 Atishay B 10.00 84.90 81.05 81.85 80.70 80.70 -4.95 2974 2.40 34 32.02 150.00 64.35
532759 Atlanta B 2.00 62.80 63.10 64.05 62.40 63.25 0.72 112602 71.11 165 7.94 131.90 60.30
505029 Atlas Cycles T 5.00 136.00 141.00 141.00 135.00 137.45 1.07 336 0.47 14 19.01 248.00 132.00
514394 Atlas Jewell X 10.00 70.00 70.00 70.00 67.10 67.15 -4.07 205 0.14 4 -51.65 92.00 46.10
500027 Atul A1 10.00 2754.55 2750.65 2775.00 2730.75 2760.40 0.21 1307 35.96 227 30.28 3090.00 1958.25
531795 Atul Auto B 5.00 422.50 411.00 436.00 346.00 429.75 1.72 6187 26.21 91 20.42 511.90 346.00
500028 ATV Projects XT 10.00 9.25 8.89 9.00 8.89 8.96 -3.14 10366 0.93 24 1.24 14.30 6.21
540611 AU Small F.B B 10.00 695.30 696.00 709.75 694.00 696.90 0.23 7018 49.00 355 68.19 746.95 496.40
532668 Aurion.Sol. B 10.00 199.20 206.50 206.95 198.00 202.65 1.73 3237 6.55 82 11.43 283.50 103.05
530233 Auro Labs. X 10.00 86.95 84.45 88.45 84.45 85.60 -1.55 423 0.36 7 11.44 112.85 39.05
524804 Aurobindo Ph A1 1.00 583.90 585.75 596.60 576.55 594.00 1.73 56962 335.10 1164 14.34 808.95 504.00
509009 Ausom Enterp B 10.00 67.60 67.50 69.25 67.50 68.45 1.26 472 0.32 15 8.14 113.40 21.00
522005 Austin Engg. X 10.00 69.40 70.80 71.40 66.20 70.80 2.02 1501 1.05 30 -8.21 148.40 51.00
539177 Authum Inv. X 10.00 31.55 34.60 34.60 29.50 29.90 -5.23 8 0.00 5 5.75 86.55 20.50
505010 Auto Axles B 10.00 1369.15 1357.05 1399.10 1344.95 1346.40 -1.66 1657 22.45 198 24.24 1826.40 704.00
505036 Auto Cor.Goa X 10.00 869.70 852.00 880.00 851.20 874.70 0.57 740 6.41 41 27.86 1670.00 641.00
520119 Auto.Stam&As B 10.00 72.60 71.00 73.00 69.65 70.55 -2.82 2130 1.52 30 -2.40 119.50 63.90
532797 Autoline Ind B 10.00 75.00 73.10 76.00 73.10 74.25 -1.00 1257 0.94 24 -2.99 127.00 50.50
500029 Autolite B 10.00 65.50 65.10 65.25 62.00 64.35 -1.76 5517 3.51 52 -20.11 110.60 54.30
540649 Avadh Sugar B 10.00 355.80 355.20 365.00 355.15 357.95 0.60 4341 15.59 208 4.06 1315.00 298.05
512149 Avance Tech. X 10.00 0.76 0.75 0.75 0.75 0.75 -1.32 81910 0.61 8 -- 2.78 0.75
532406 Avantel Soft X 10.00 502.55 501.10 507.00 493.00 495.55 -1.39 2174 10.81 92 10.85 635.50 200.25
512573 Avanti Feeds A1 2.00 1928.20 1930.00 1959.60 1900.00 1951.00 1.18 21185 408.83 1288 19.08 3000.00 1288.80
540376 Avenue Super A1 10.00 1404.20 1422.00 1509.00 1422.00 1497.45 6.64 375081 5537.14 13486 293.04 1534.00 709.50
531541 Avon Lifesci Z 10.00 11.65 12.20 12.23 11.70 12.18 4.55 2565 0.31 9 -1.52 20.37 4.05
511589 Avonmore Cap X 10.00 27.45 27.45 28.90 27.45 28.85 5.10 8513 2.41 44 2.71 51.10 9.70
519105 AVT Natural B 1.00 33.85 33.70 34.90 33.50 34.45 1.77 8694 2.95 78 26.71 62.15 33.30
513642 Axel Polymer XT 10.00 19.60 20.40 20.40 18.65 20.25 3.32 987 0.19 11 11.01 29.25 8.61
532215 Axis Bank A1 2.00 534.45 535.00 544.50 532.50 538.45 0.75 126904 681.15 1649 503.22 627.50 447.80
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533570 Axis Gold ET E 100.00 2748.99 2708.30 2749.99 2708.30 2710.31 -1.41 12 0.33 5 -- 2949.00 2470.15
532395 Axiscades En B 5.00 148.80 146.05 147.50 143.40 144.25 -3.06 16772 24.43 298 88.50 228.00 107.50
523850 Axtel Inds. X 10.00 75.55 75.00 78.90 72.75 77.00 1.92 1078 0.82 21 20.98 140.40 63.50
508933 AYM Syntex B 10.00 58.00 57.70 59.50 57.55 58.80 1.38 5891 3.43 48 33.60 84.00 52.55