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 19/09/2018
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539620 A Infrastr. X 5.00 23.95 25.10 25.10 25.10 25.10 4.80 10 0.00 1 31.38 37.33 13.00
500009 A Sarabhai X 10.00 14.39 15.00 15.00 14.06 14.53 0.97 17358 2.54 59 -76.47 17.28 7.01
540697 A&M Febcon M 10.00 10.50 9.24 11.00 9.24 10.50 0.00 80000 7.70 6 21.43 22.80 8.10
532974 A.Birla Mone B 1.00 57.05 56.55 57.45 55.25 56.25 -1.40 8795 4.94 75 30.57 105.00 50.00
533292 A2Z Infra En B 10.00 19.20 19.15 19.40 18.25 18.70 -2.60 69145 12.97 305 -3.21 48.60 18.25
531611 Aadhaar Vent XT 10.00 0.49 0.49 0.49 0.49 0.49 0.00 5282 0.03 7 -- 0.62 0.49
538812 Aanchal Ispt B 10.00 10.13 10.00 10.77 10.00 10.50 3.65 5300 0.54 23 12.96 22.80 8.82
524412 Aarey Drugs X 10.00 41.45 41.45 41.45 39.90 40.05 -3.38 19677 8.01 113 14.72 116.00 35.00
524348 Aarti Drugs B 10.00 631.90 634.50 641.00 618.05 619.55 -1.95 2676 16.80 336 15.49 784.80 495.00
524208 Aarti Inds. A1 5.00 1311.75 1315.35 1334.95 1295.00 1310.05 -0.13 16693 221.96 283 31.08 1434.95 851.00
514274 Aarvee Denim B 10.00 28.20 28.20 28.65 28.20 28.35 0.53 1705 0.48 13 15.32 58.00 25.00
539528 Aayush Food X 10.00 46.00 44.00 47.90 44.00 45.90 -0.22 966 0.44 15 24.41 85.90 34.00
540691 AB Capital B 10.00 130.10 130.10 130.10 125.00 127.40 -2.08 212865 271.05 2173 32.92 213.80 123.65
541092 AB Resurg-6G B 10.00 8.81 8.88 8.88 8.72 8.85 0.45 7515 0.67 6 -- 11.00 8.10
523204 Aban Offshor B 2.00 107.00 107.00 107.50 104.00 104.80 -2.06 109596 116.08 1056 -0.23 280.39 100.25
512165 ABans Enterp XT 10.00 18.76 19.00 19.10 19.00 19.10 1.81 1000 0.19 7 119.38 19.10 5.58
500002 ABB India A1 2.00 1441.30 1459.00 1471.00 1371.45 1436.50 -0.33 21419 306.91 1755 66.23 1744.40 1123.00
500488 Abbott (I) A1 10.00 8426.00 8363.70 8466.90 8320.00 8420.65 -0.06 982 82.74 237 41.10 8834.05 4070.35
520123 ABC India X 10.00 58.85 58.90 61.25 57.00 60.60 2.97 369 0.22 7 13.80 177.00 52.75
532682 ABG Shipyard Z 10.00 4.36 4.16 4.40 4.15 4.23 -2.98 8345 0.35 30 -0.01 15.40 4.15
532831 Abhishek Cor T 10.00 0.85 0.85 0.85 0.85 0.85 0.00 400 0.00 1 -0.01 5.51 0.81
539544 Abhishek Inf XT 10.00 3.78 3.65 3.65 3.65 3.65 -3.44 2795 0.10 6 -11.77 4.85 2.35
531161 ABM Knowledg X 5.00 84.00 84.00 84.00 83.25 83.50 -0.60 160 0.13 6 11.81 142.00 77.50
500410 ACC A1 10.00 1569.80 1571.60 1581.30 1555.00 1562.35 -0.47 13946 218.59 622 30.36 1856.00 1255.00
517494 Accel X 2.00 8.01 8.41 8.41 8.01 8.41 4.99 43339 3.62 96 32.35 10.92 2.52
532774 Accel Frontl B 10.00 81.55 81.50 82.00 80.00 80.50 -1.29 5740 4.65 39 -2.22 90.00 28.80
532268 Accelya Kale B 10.00 1033.10 1066.00 1088.00 1018.75 1044.50 1.10 765 7.98 100 17.48 1633.30 980.00
517356 ACI Infocom X 1.00 0.84 0.84 0.84 0.84 0.84 0.00 501 0.00 2 42.00 10.10 0.71
530043 Acknit Inds X 10.00 122.05 124.00 124.00 109.05 118.10 -3.24 4736 5.77 44 9.70 163.95 81.30
539391 Acme Resourc X 10.00 15.23 13.26 15.10 13.01 13.51 -11.29 1541 0.21 18 54.04 38.25 10.50
524091 Acrysil X 10.00 613.95 624.95 625.00 600.30 601.60 -2.01 9142 55.55 174 24.76 685.00 421.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532762 Action Const B 2.00 124.75 130.00 130.90 120.60 122.20 -2.04 28836 35.69 238 21.86 204.20 61.20
541144 Active Cloth M 10.00 40.40 39.00 40.80 39.00 40.80 0.99 4000 1.60 2 34.00 66.40 32.10
511359 Ad-Manum Fin X 10.00 29.60 30.70 30.70 30.40 30.40 2.70 10 0.00 2 15.20 46.80 22.90
512599 Adani Enterp A1 1.00 148.45 148.35 150.65 145.35 147.00 -0.98 633842 937.69 2705 30.31 236.70 101.05
541450 Adani Green B 10.00 53.45 54.50 54.50 51.85 52.20 -2.34 27218 14.34 320 -174.00 77.60 22.75
532921 Adani Ports A1 2.00 377.55 382.95 397.00 371.55 372.95 -1.22 186173 700.59 2898 21.34 451.55 350.20
533096 Adani Power A1 10.00 29.55 29.55 29.95 28.95 29.25 -1.02 1892560 556.25 3751 -4.53 47.75 15.20
539254 Adani Trans. A1 10.00 183.05 184.70 186.75 176.50 177.80 -2.87 42491 77.06 676 15.92 252.00 115.00
523411 ADC (I) Com. X 10.00 219.25 225.00 229.00 218.10 220.30 0.48 2488 5.56 33 23.89 278.00 174.55
507852 Addi Inds. X 5.00 11.49 11.49 11.49 11.49 11.49 0.00 1 0.00 1 37.06 12.28 7.92
519183 ADF Foods B 10.00 247.75 247.90 249.20 240.50 242.15 -2.26 3610 8.80 72 26.85 347.50 191.00
538365 Adhunik Inds B 10.00 61.95 62.80 65.05 62.00 63.20 2.02 625 0.40 11 40.00 104.00 36.05
532727 Adhunik Metl T 10.00 3.20 3.20 3.20 3.10 3.10 -3.13 2401 0.07 8 -0.05 7.28 2.95
531592 Adi Rasayan X 10.00 40.15 42.15 42.15 42.15 42.15 4.98 100 0.04 1 -140.50 47.75 35.20
532056 Adinath Exim XT 10.00 15.85 15.85 15.85 15.85 15.85 0.00 500 0.08 3 15.54 32.00 14.25
514113 Adinath Text XT 10.00 3.55 3.55 3.55 3.50 3.50 -1.41 759 0.03 4 -6.14 7.54 3.40
534707 Aditri Inds. XT 10.00 0.54 0.52 0.55 0.52 0.55 1.85 250 0.00 2 -0.04 2.38 0.52
535755 Aditya Bir.F A1 10.00 188.05 189.75 192.00 186.05 188.35 0.16 90183 170.12 1134 101.26 215.55 132.15
540146 Aditya Cons. M 10.00 115.05 138.05 138.05 116.00 116.00 0.83 26000 30.90 6 93.55 237.00 48.90
540205 Aditya Visio M 10.00 54.05 54.75 54.75 54.25 54.25 0.37 40000 21.80 2 64.58 140.50 48.00
539056 Adlabs Ent. B 10.00 31.30 31.95 31.95 30.40 30.65 -2.08 4719 1.46 69 -1.76 88.50 30.40
530431 Ador Fontech X 2.00 128.10 126.65 128.00 124.00 124.20 -3.04 5038 6.31 67 18.26 144.00 95.00
517041 Ador Welding B 10.00 349.05 347.90 347.90 337.55 341.50 -2.16 5966 20.43 171 20.40 658.85 267.00
532172 Adroit Info. T 10.00 28.20 28.50 28.60 27.75 28.00 -0.71 8700 2.45 6 10.00 53.80 22.35
534612 Advance Metr X 5.00 18.00 18.75 18.75 18.30 18.30 1.67 1326 0.24 16 -3.94 42.00 15.00
531047 Advance Powe X 10.00 2.32 2.21 2.21 2.21 2.21 -4.74 100 0.00 1 -0.18 3.78 1.70
540025 Advanced Enz A1 2.00 207.75 207.80 209.00 203.25 203.90 -1.85 11521 23.76 361 21.09 323.35 190.80
517552 Advanced Mic Z 10.00 7.65 7.65 7.65 7.55 7.65 0.00 113 0.01 9 -27.32 8.22 4.75
523269 Advani Hotel B 2.00 48.75 48.80 50.50 48.75 50.40 3.38 350 0.17 8 23.01 88.00 44.10
531429 Advent Comp. X 10.00 2.20 2.09 2.09 2.09 2.09 -5.00 100 0.00 1 -5.50 3.05 1.60
539773 Advik Cap. X 1.00 2.00 2.00 2.10 2.00 2.10 5.00 6040 0.13 4 23.33 5.00 1.96
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500003 Aegis Logis. A1 1.00 216.80 214.00 218.40 214.00 216.15 -0.30 7047 15.19 469 32.90 300.00 201.65
541402 Affordable R M 10.00 103.60 105.20 105.20 105.20 105.20 1.54 1600 1.68 1 27.04 131.20 86.00
531921 Agarwal Indl B 10.00 268.10 252.00 252.00 252.00 252.00 -6.01 5 0.01 1 27.18 690.00 232.40
500463 AGC Networks B 10.00 88.85 89.00 89.95 88.00 88.00 -0.96 1086 0.96 12 12.98 170.70 88.00
539042 AGI Infra T 10.00 119.00 115.20 123.50 114.25 121.45 2.06 31570 37.32 49 9.65 214.95 76.05
516020 Agio Paper X 10.00 2.85 2.85 2.85 2.85 2.85 0.00 50 0.00 2 -0.37 8.40 2.75
537292 Agri-Tech T 10.00 71.00 69.70 74.50 69.00 69.80 -1.69 1315 0.94 18 9.78 184.00 68.70
500215 Agro Tech Fd B 10.00 649.15 648.60 648.60 635.00 636.20 -1.99 195 1.25 14 48.98 820.00 501.00
532811 Ahluwalia Co B 2.00 284.50 287.00 287.00 285.00 285.00 0.18 100 0.29 2 16.74 445.00 276.00
532806 AI Champdany T 5.00 18.45 19.10 19.10 19.10 19.10 3.52 1 0.00 1 53.06 41.50 17.80
532683 AIA Engineer A1 2.00 1745.30 1750.15 1845.00 1739.00 1813.30 3.90 3352 59.85 348 37.20 1887.00 1306.75
524288 Aimco Pest. X 10.00 116.10 118.00 118.00 114.25 116.95 0.73 3839 4.45 33 21.62 271.00 100.00
532975 Aishwarya Te X 5.00 2.60 2.50 2.70 2.48 2.64 1.54 2117 0.06 16 -0.64 12.80 2.27
532331 Ajanta Pharm A1 2.00 1187.60 1201.35 1211.20 1166.75 1178.25 -0.79 29724 352.57 1139 21.62 1592.00 897.60
519216 Ajanta Soya X 10.00 32.75 35.85 35.85 30.85 32.20 -1.68 2988 0.96 35 -22.52 81.00 30.00
530713 AJEL Z 10.00 6.52 6.84 6.84 6.78 6.78 3.99 95 0.01 3 -8.27 6.84 3.80
513349 Ajmera Realt B 10.00 208.05 210.00 210.30 204.25 204.95 -1.49 10148 21.10 357 9.02 365.65 187.10
530499 AK Capital X 10.00 403.20 413.00 424.65 399.90 403.70 0.12 2352 9.49 35 12.35 665.00 340.00
539300 AK Spintex X 10.00 41.95 39.90 39.90 39.90 39.90 -4.89 4 0.00 2 5.97 55.10 31.10
530621 Akar Auto In X 5.00 49.80 50.00 50.85 48.05 48.50 -2.61 1428 0.70 23 14.26 86.50 33.00
538778 Akashdeep Me X 10.00 47.40 47.85 47.85 47.00 47.55 0.32 4965 2.36 31 81.98 47.85 29.50
539017 Akme Star HF B 10.00 81.15 81.50 86.90 75.00 76.50 -5.73 2163 1.69 43 29.09 132.00 65.20
532351 Aksh Optifib B 5.00 28.40 28.50 28.80 27.55 27.75 -2.29 167657 47.12 537 13.41 46.55 22.30
541303 Akshar Spint M 10.00 24.60 23.00 24.30 22.80 24.05 -2.24 30000 7.04 6 11.13 40.25 21.45
524598 Aksharchem B 10.00 512.85 520.35 520.35 482.10 491.25 -4.21 549 2.77 57 17.64 819.00 469.50
500710 Akzo Nobel B 10.00 1709.70 1720.00 1720.00 1629.00 1637.35 -4.23 2268 37.66 383 18.97 1999.00 1629.00
531082 Alankit B 1.00 20.50 21.05 22.40 19.95 20.65 0.73 437656 91.93 538 15.41 88.65 19.95
524075 Albert David B 10.00 736.85 740.05 757.95 689.00 698.35 -5.22 16072 114.94 1089 15.34 854.75 276.00
526707 Alchemist T 10.00 5.03 4.90 4.90 4.86 4.86 -3.38 650 0.03 4 1.56 19.39 4.76
532114 Alchemist Re X 2.00 0.95 0.94 0.94 0.94 0.94 -1.05 533 0.01 2 -8.55 3.70 0.94
506235 Alembic B 2.00 50.05 51.00 51.00 47.20 47.80 -4.50 84275 41.29 488 27.01 72.00 35.75
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533573 Alembic Phar A1 2.00 632.05 638.10 640.00 630.80 638.65 1.04 1971 12.55 89 27.59 662.00 412.40
511463 Alexander St X 10.00 15.90 16.65 16.65 15.15 15.50 -2.52 6843 1.06 43 -221.43 40.35 13.45
517546 Alfa Transfo X 10.00 37.25 35.80 35.80 35.80 35.80 -3.89 150 0.05 1 -18.08 49.50 26.20
531156 Alfavision O X 10.00 35.00 35.00 35.00 35.00 35.00 0.00 1 0.00 1 -36.84 64.00 33.35
505216 Alfred Herb. X 10.00 805.45 798.90 818.10 781.00 782.30 -2.87 178 1.41 14 59.63 1598.00 640.00
531147 Alicon Cast. B 5.00 688.95 678.00 690.55 664.70 669.95 -2.76 125 0.85 15 19.94 763.00 513.00
530889 Alka (I) XT 1.00 0.19 0.19 0.19 0.19 0.19 0.00 11057 0.02 5 19.00 0.31 0.19
532166 Alka Secur. XT 1.00 0.26 0.26 0.26 0.26 0.26 0.00 5995 0.02 5 6.50 0.56 0.24
533029 Alkali Metal B 10.00 64.80 64.80 66.75 62.70 63.50 -2.01 1862 1.19 36 46.35 106.00 56.00
539523 Alkem Labora A1 2.00 2035.30 2050.60 2100.00 2013.05 2063.50 1.39 2046 41.84 328 34.65 2468.00 1742.00
506767 Alkyl Amines B 5.00 631.25 619.00 634.90 619.00 620.10 -1.77 438 2.73 18 18.24 790.00 410.05
532480 Allahabad Bk A1 10.00 39.85 40.10 40.35 39.05 39.65 -0.50 253635 100.70 910 -0.63 89.15 37.40
532749 Allcargo Log B 2.00 112.20 112.50 113.95 111.00 111.90 -0.27 23338 26.16 251 16.70 228.80 99.70
534064 Alliance I.M XT 10.00 129.50 129.50 129.50 128.50 128.50 -0.77 33001 42.56 4 -0.74 191.70 89.65
532875 Allied Digit B 5.00 16.01 16.60 16.60 15.30 15.38 -3.94 3220 0.50 25 7.22 29.05 13.65
532633 Allsec Tech. B 10.00 309.90 308.00 312.45 303.00 303.35 -2.11 1796 5.51 53 8.77 531.10 202.05
531400 Almondz Glob T 6.00 37.60 37.25 37.25 36.60 37.00 -1.60 302 0.11 4 10.66 42.35 21.05
521070 Alok Inds. T 10.00 4.06 4.07 4.14 3.95 3.98 -1.97 367142 14.77 319 -0.03 5.70 1.44
539693 Alora Trdg. XT 10.00 3.71 3.89 3.89 3.89 3.89 4.85 14980 0.58 18 9.05 13.39 1.27
532878 Alpa Lab. B 10.00 32.75 32.00 33.30 31.70 31.95 -2.44 11271 3.63 41 12.34 56.60 24.00
526397 Alphageo (I) B 10.00 649.55 656.45 656.45 637.00 639.05 -1.62 679 4.35 167 7.21 1070.00 545.70
526519 Alpine Hsg. X 10.00 26.00 25.00 25.60 24.55 25.05 -3.65 1076 0.27 10 8.85 47.80 21.50
530715 Alps Inds. T 10.00 3.04 3.09 3.09 2.89 2.89 -4.93 7412 0.22 16 -0.10 7.28 1.71
524634 Alufluoride X 10.00 170.65 170.20 172.90 162.55 163.10 -4.42 11862 19.69 240 13.15 199.00 69.10
506597 Amal X 10.00 166.50 166.50 167.95 161.05 163.95 -1.53 4334 7.17 54 13.71 226.00 115.05
500008 Amara Raja B A1 1.00 788.70 790.20 799.00 781.35 790.10 0.18 28392 223.83 913 27.85 907.75 665.45
521097 Amarjothi Sp X 10.00 110.90 112.00 112.00 106.00 106.60 -3.88 9396 10.07 60 4.01 244.50 91.75
531112 Amaze Entert XT 10.00 67.80 64.45 64.45 64.45 64.45 -4.94 100 0.06 1 74.94 88.50 40.40
539196 Amba Enterp. X 5.00 33.30 31.55 34.15 31.00 31.40 -5.71 1102 0.35 19 26.61 100.00 19.14
540902 Amber Enterp B 10.00 932.80 931.80 937.20 923.20 929.10 -0.40 1174 10.92 101 104.75 1327.00 883.00
531978 Ambika Cotto B 10.00 1261.40 1250.05 1270.95 1250.05 1260.00 -0.11 1606 20.22 94 11.36 1857.00 1215.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539223 Ambition Mic B 10.00 29.90 31.50 31.85 31.50 31.60 5.69 1549 0.49 9 42.13 56.50 27.30
500425 Ambuja Cemen A1 2.00 223.35 226.00 226.30 222.15 225.05 0.76 61480 138.22 471 22.02 288.65 189.15
530133 Amco India X 10.00 33.00 32.00 32.00 32.00 32.00 -3.03 477 0.15 2 7.88 59.30 25.00
532828 AMD Inds B 10.00 25.40 25.50 25.50 24.15 24.40 -3.94 6785 1.66 36 93.85 59.10 18.50
541771 Amin Tannery B 1.00 2.09 2.16 2.19 2.10 2.19 4.78 53159 1.15 73 -- 3.20 1.70
506248 Amines&Plast X 2.00 45.95 45.95 46.75 44.05 46.50 1.20 5625 2.56 41 16.32 109.90 41.00
531300 Amit Intl. XT 10.00 2.47 2.47 2.47 2.47 2.47 0.00 5000 0.12 1 49.40 5.16 2.16
500343 AMJ Land Hol B 2.00 24.45 25.00 25.10 24.50 24.50 0.20 7183 1.80 40 19.14 35.90 22.10
526241 Amrapali Ind XT 5.00 4.26 4.05 4.05 4.05 4.05 -4.93 450 0.02 2 22.50 7.48 3.87
507525 Amrit Corp. X 10.00 1235.00 1224.00 1224.00 1180.00 1200.00 -2.83 22 0.26 6 25.63 1900.00 771.20
590006 Amrutanjan B 1.00 301.90 302.05 306.60 286.65 290.75 -3.69 4999 14.73 282 43.01 359.90 235.10
515055 Anant Raj B 2.00 49.65 49.95 49.95 46.90 47.95 -3.42 95461 46.24 523 23.50 84.95 35.90
532418 Andhra Bank A1 10.00 30.85 31.40 31.45 30.60 30.85 0.00 218728 67.79 582 -0.93 73.45 29.30
532141 Andhra Cem. T 10.00 7.75 7.75 7.97 7.60 7.80 0.65 6680 0.52 24 -2.98 16.02 7.60
500012 Andhra Petro X 10.00 79.85 82.40 83.50 78.00 79.45 -0.50 260081 210.74 916 9.37 85.00 35.10
590062 Andhra Sugar B 10.00 419.05 427.05 434.30 411.50 418.65 -0.10 37474 158.62 1307 9.43 714.35 310.05
526173 Andrew Yule B 2.00 25.40 25.50 25.85 24.40 24.60 -3.15 82431 20.66 324 91.11 46.85 21.90
531252 Aneri Fincap X 10.00 4.51 4.73 4.73 4.73 4.73 4.88 60 0.00 2 -0.08 6.03 2.70
530721 ANG Inds T 10.00 2.58 2.54 2.54 2.54 2.54 -1.55 391 0.01 5 -0.14 8.44 2.25
540694 ANG Lifesci. M 10.00 55.00 52.70 58.50 46.80 48.00 -12.73 38400 19.87 23 8.51 98.00 46.80
541006 Angel Fibers M 10.00 30.50 29.50 29.80 29.50 29.80 -2.30 16000 4.74 4 24.03 44.00 25.35
519383 Anik Inds. B 10.00 27.50 27.95 28.00 27.95 28.00 1.82 1000 0.28 3 21.71 82.35 25.50
537785 Anisha Impex M 10.00 29.45 30.50 30.50 30.50 30.50 3.57 10000 3.05 2 435.71 48.10 9.52
518091 Anjani Portl B 10.00 143.50 148.00 148.00 142.00 142.00 -1.05 772 1.12 13 16.17 285.90 133.00
531223 Anjani Synth X 10.00 18.65 19.20 20.00 18.70 18.70 0.27 2144 0.41 39 8.62 43.80 16.30
531673 Anka (I) XT 10.00 17.60 17.30 17.30 17.30 17.30 -1.70 29 0.01 2 -46.76 20.30 16.00
532870 Ankit Metal T 10.00 0.60 0.60 0.60 0.60 0.60 0.00 5500 0.03 3 -0.05 1.26 0.57
523007 Ansal Build. X 10.00 58.45 51.00 59.85 51.00 57.05 -2.40 444 0.25 17 7.66 102.50 50.15
507828 Ansal Housg. B 10.00 14.26 13.95 14.45 13.94 14.18 -0.56 1975 0.28 15 -3.85 35.10 13.25
500013 Ansal Proper B 5.00 15.00 15.20 15.55 14.80 15.10 0.67 4828 0.74 41 -1.38 36.20 13.10
506260 Anuh Pharma X 5.00 165.20 171.35 171.35 162.50 164.05 -0.70 3028 5.02 63 25.75 198.00 126.70
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532259 Apar Inds. B 10.00 630.00 618.40 630.00 614.65 615.90 -2.24 330 2.04 26 17.49 869.95 546.05
523694 Apcotex Inds B 5.00 620.25 622.00 635.00 620.05 630.85 1.71 2582 16.24 88 52.92 668.75 402.85
540692 Apex Frozen B 10.00 409.95 424.40 424.40 390.00 396.95 -3.17 26538 106.70 1365 15.64 941.40 251.55
533758 APL Apollo A1 10.00 1533.45 1527.10 1558.25 1520.35 1558.25 1.62 90 1.38 25 21.99 2587.00 1421.00
517096 Aplab XT 10.00 20.20 20.20 20.20 20.20 20.20 0.00 215 0.04 3 -0.65 29.30 15.20
523537 APM Inds. X 2.00 47.75 47.80 49.75 47.25 48.50 1.57 431 0.21 14 12.50 84.40 42.80
512437 Apollo Finve XT 10.00 82.45 84.05 84.05 84.05 84.05 1.94 290 0.24 5 18.15 84.05 11.13
508869 Apollo Hosp. A1 5.00 1120.00 1126.65 1133.15 1062.00 1072.70 -4.22 86355 936.82 2842 57.80 1262.00 911.10
540879 Apollo Micro B 10.00 138.05 140.15 145.00 136.55 137.10 -0.69 3286 4.58 121 11.97 479.95 127.00
531761 Apollo Pipes X 10.00 530.00 528.00 528.00 516.00 520.85 -1.73 21549 112.43 1583 67.91 724.80 271.00
500877 Apollo Tyres A1 1.00 238.70 240.60 241.80 236.25 239.90 0.50 178123 426.17 1141 15.47 307.14 225.90
539545 Apoorva Leas X 10.00 3.69 3.87 3.87 3.87 3.87 4.88 50 0.00 1 2.32 5.00 3.07
500014 Apple Fin. XT 10.00 2.41 2.41 2.41 2.38 2.38 -1.24 1260 0.03 5 47.60 5.16 1.42
532475 Aptech B 10.00 184.15 185.10 186.90 162.90 173.80 -5.62 116574 201.70 2457 20.09 403.95 162.90
540135 ARC Finance XT 10.00 3.04 2.89 2.89 2.89 2.89 -4.93 300 0.01 2 10.32 11.12 2.63
530565 Archana Soft X 10.00 2.49 2.60 2.61 2.60 2.61 4.82 46 0.00 2 16.31 4.63 1.14
532994 Archidply In B 10.00 54.20 52.65 54.20 52.10 53.15 -1.94 2077 1.10 38 60.40 130.80 47.40
532212 Archies B 2.00 28.75 28.35 28.35 27.50 27.65 -3.83 2000 0.56 13 69.12 55.25 25.50
524640 Archit Org. X 10.00 31.00 31.70 32.00 31.55 31.65 2.10 1812 0.57 31 45.87 69.30 30.90
532914 Arcotech T 2.00 13.78 13.99 13.99 13.30 13.41 -2.69 14179 1.92 54 134.10 123.45 12.50
530261 Arcuttipore XT 10.00 1.48 1.55 1.55 1.55 1.55 4.73 2602 0.04 5 4.31 3.76 0.87
526851 Arex Inds. X 10.00 82.10 80.05 85.95 80.05 85.95 4.69 101 0.08 2 9.59 114.95 73.50
539151 Arfin X 10.00 238.00 237.90 250.00 235.05 238.00 0.00 1487 3.58 32 13.79 597.00 190.00
532935 Aries Agro B 10.00 110.55 112.00 112.00 107.65 108.55 -1.81 5211 5.73 75 13.53 290.14 92.45
511605 Arihant Cap. X 5.00 78.35 81.95 81.95 76.50 76.60 -2.23 3039 2.35 47 7.77 204.50 66.25
506194 Arihant Supe B 10.00 71.20 70.35 73.40 70.35 71.65 0.63 9930 7.13 103 23.04 190.60 61.25
531179 Arman Finl.S B 10.00 405.00 400.00 400.00 400.00 400.00 -1.23 62 0.25 2 20.83 449.70 197.80
531467 Arnav Corp XT 10.00 0.19 0.19 0.19 0.19 0.19 0.00 40000 0.08 2 -- 0.80 0.19
537069 Arnold Hold X 2.00 10.60 10.75 11.30 10.30 10.75 1.42 175372 18.48 75 -358.33 12.00 5.12
513729 Aro Granite B 10.00 60.20 59.40 60.00 58.75 59.45 -1.25 1738 1.03 21 37.87 98.40 50.50
516064 Arrow Greent B 10.00 123.15 127.25 129.30 125.40 129.30 4.99 3612 4.66 98 -17.38 666.20 76.40
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
533068 Arrow Text. B 10.00 30.40 29.10 29.90 29.10 29.90 -1.64 960 0.28 4 28.48 58.40 25.50
506074 Arshiya B 2.00 43.60 44.40 44.45 42.75 43.20 -0.92 79548 35.00 175 15.77 119.95 41.05
533163 ARSS Infrast B 10.00 28.10 27.00 29.15 27.00 28.80 2.49 6603 1.88 38 -1.03 75.70 17.80
517481 Artech Power X 10.00 1.90 1.95 1.95 1.81 1.81 -4.74 600 0.01 2 -9.53 7.98 1.81
531297 Artefact Pro X 10.00 47.75 50.00 50.00 50.00 50.00 4.71 2 0.00 1 -13.70 57.40 24.30
522134 Artson Engg. X 1.00 61.00 60.50 62.60 59.50 62.60 2.62 10494 6.37 29 -109.82 134.95 53.05
500016 Aruna Hotels XT 10.00 21.85 21.50 21.50 21.50 21.50 -1.60 40 0.01 1 -7.62 32.70 12.50
500101 Arvind A1 10.00 383.30 387.80 387.80 376.70 378.60 -1.23 121498 466.01 1134 30.29 477.85 358.65
539301 Arvind Smart B 10.00 149.15 148.90 151.25 144.00 144.40 -3.18 885 1.30 43 18.19 222.40 139.65
530245 Aryaman Fin. X 10.00 51.00 52.00 52.00 52.00 52.00 1.96 5 0.00 5 17.69 63.00 31.35
515030 Asahi (I) Gl A1 1.00 331.55 333.95 334.60 330.50 332.30 0.23 1055 3.51 46 44.37 430.00 319.25
532853 Asahi Song.C B 10.00 281.95 304.00 304.00 274.10 276.95 -1.77 925 2.56 64 13.54 423.80 235.10
535467 Ashapura Int B 10.00 441.85 445.00 470.00 440.25 443.35 0.34 94346 418.93 221 18.83 568.95 410.00
527001 Ashapura Min B 2.00 38.30 38.25 39.65 37.05 37.60 -1.83 24367 9.20 215 -4.03 119.75 37.05
540024 Ashari Agen. X 10.00 23.45 23.90 23.90 23.75 23.90 1.92 127108 30.31 221 18.53 96.45 16.60
523716 Ashiana Hous B 2.00 148.00 149.00 150.00 142.40 145.40 -1.76 2007 2.95 82 29.86 206.80 117.50
513401 Ashiana Isp. X 10.00 30.95 32.45 32.45 30.00 30.65 -0.97 3832 1.22 12 4.80 40.00 23.35
514286 Ashima B 10.00 19.20 19.05 19.40 18.65 18.90 -1.56 45456 8.61 117 1.54 38.30 18.35
512247 Ashirwad Cap X 1.00 3.39 3.35 3.39 3.30 3.37 -0.59 106694 3.59 66 14.04 5.80 2.47
507872 Ashnoor Text XT 10.00 22.50 23.10 23.20 22.30 23.20 3.11 732 0.16 9 10.04 28.10 15.90
524594 Ashok Alco-C X 10.00 98.80 98.00 102.00 98.00 99.00 0.20 3874 3.90 46 15.71 131.44 72.00
500477 Ashok Leylan A1 1.00 126.40 127.60 127.90 124.90 125.80 -0.47 659740 833.43 2413 20.29 167.50 105.20
533271 Ashoka Build A1 5.00 116.00 118.65 119.85 116.70 117.50 1.29 16495 19.44 510 56.49 196.63 113.35
540923 Ashoka Metcs M 10.00 5.81 5.55 5.55 5.55 5.55 -4.48 12000 0.67 2 555.00 16.00 3.96
531568 Ashutosh Pap X 10.00 1.15 1.10 1.10 1.10 1.10 -4.35 100 0.00 1 36.67 3.02 1.07
502015 ASI Inds. X 1.00 22.90 23.40 23.40 21.50 22.20 -3.06 9120 2.00 38 10.18 46.55 18.50
532888 Asian Granit B 10.00 222.75 227.65 229.00 215.20 220.00 -1.23 11948 26.56 443 12.71 617.00 215.20
533227 Asian Hot.(E B 10.00 265.00 264.25 267.00 262.00 262.55 -0.92 296 0.78 18 18.86 454.00 250.00
500023 Asian Hot.(N B 10.00 223.70 230.60 230.60 221.10 221.40 -1.03 3380 7.61 31 -33.19 331.00 110.05
533221 Asian Hot.(W B 10.00 300.05 300.05 300.05 290.10 295.00 -1.68 545 1.59 20 26.60 419.40 158.00
530355 Asian Oilfie XT 10.00 101.20 99.05 101.50 97.00 98.20 -2.96 5595 5.52 73 148.79 297.45 75.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
500820 Asian Paints A1 1.00 1291.15 1309.80 1317.00 1286.10 1289.35 -0.14 86254 1124.43 2918 55.50 1488.60 1082.00
531847 Asian Star B 10.00 803.05 789.95 843.95 789.95 801.00 -0.26 43 0.36 22 10.38 1614.20 696.00
526433 ASM Tech. X 10.00 111.15 108.05 113.80 105.25 107.80 -3.01 548 0.60 22 234.35 187.90 90.00
500024 Assam Co.(I) T 1.00 4.03 4.11 4.11 3.88 3.96 -1.74 41791 1.66 41 -0.15 7.77 2.54
507526 Asso.Alcohol X 10.00 316.90 323.00 323.00 310.00 312.10 -1.51 7114 22.43 229 52.72 421.75 147.20
533138 Astec Life B 10.00 599.30 599.00 599.00 583.00 583.95 -2.56 11055 65.24 258 35.07 782.50 475.00
540975 Aster DM Hel B 10.00 161.35 160.05 162.95 160.00 160.75 -0.37 3987 6.42 100 30.45 194.00 140.10
532493 Astra Micro B 2.00 88.90 88.35 94.00 88.35 89.60 0.79 39829 36.25 308 12.03 145.00 75.50
532830 Astral Polyt A1 1.00 1089.60 1085.00 1087.30 1064.20 1072.05 -1.61 2697 28.97 101 68.15 1188.75 680.00
506820 Astrazeneca B 2.00 1679.75 1690.00 1730.00 1655.00 1714.00 2.04 4390 74.31 507 160.79 1960.00 902.00
532340 Astro Bio Sy XT 10.00 1.57 1.60 1.60 1.54 1.54 -1.91 6186 0.10 3 -154.00 3.36 1.26
540824 Astron Paper B 10.00 131.30 130.15 134.00 130.15 131.80 0.38 153342 203.93 742 27.06 176.60 100.50
511144 Asya Info X 10.00 18.05 18.70 18.70 16.70 17.20 -4.71 113811 19.55 111 81.90 59.95 15.85
530187 Atharv Ent. XT 10.00 1.10 1.10 1.12 1.10 1.12 1.82 5393 0.06 8 18.67 22.10 1.05
517429 Athena Glob. XT 10.00 26.60 26.00 27.90 26.00 26.00 -2.26 550 0.15 4 89.66 29.10 12.75
538713 Atishay B 10.00 78.00 79.50 79.75 77.50 78.55 0.71 4394 3.47 22 22.57 139.90 64.35
532759 Atlanta B 2.00 36.00 36.10 37.80 35.15 35.45 -1.53 36779 13.46 180 4.45 131.90 33.80
505029 Atlas Cycles T 5.00 131.25 130.75 136.80 126.25 133.45 1.68 387 0.51 23 18.46 248.00 117.20
514394 Atlas Jewell XT 10.00 392.50 384.65 384.65 384.65 384.65 -2.00 1313 5.05 9 894.53 433.95 46.10
500027 Atul A1 10.00 3205.55 3269.00 3269.00 3180.00 3205.10 -0.01 529 17.00 137 29.69 3344.00 2218.05
531795 Atul Auto B 5.00 376.85 380.90 382.00 374.20 375.45 -0.37 427 1.61 37 16.93 498.95 346.00
500028 ATV Projects XT 10.00 8.93 8.93 9.00 8.50 9.00 0.78 2933 0.26 25 1.25 14.30 7.20
540611 AU Small F.B A1 10.00 673.95 679.90 682.35 664.00 673.45 -0.07 9964 67.05 627 63.71 746.95 528.85
532668 Aurion.Sol. B 10.00 182.70 184.00 184.55 180.50 181.60 -0.60 3730 6.81 57 3.64 283.50 127.60
530233 Auro Labs. X 10.00 79.85 81.00 81.00 76.60 79.80 -0.06 1017 0.81 24 10.10 112.85 54.00
524804 Aurobindo Ph A1 1.00 776.60 780.15 790.00 766.40 775.70 -0.12 183564 1426.84 3037 19.25 826.35 527.05
531336 Auroma Coke XT 10.00 14.73 15.02 15.02 15.02 15.02 1.97 804 0.12 6 10.43 15.02 6.78
522005 Austin Engg. X 10.00 72.75 79.20 79.20 68.30 69.95 -3.85 3142 2.22 28 -8.11 148.40 53.40
539177 Authum Inv. X 10.00 28.30 28.20 28.20 28.20 28.20 -0.35 1 0.00 1 -5.16 86.55 24.10
505010 Auto Axles B 10.00 1474.95 1496.00 1496.00 1417.90 1445.70 -1.98 9819 143.02 1168 21.84 1826.40 795.00
505036 Auto Cor.Goa X 10.00 820.25 816.30 827.90 810.00 811.90 -1.02 371 3.02 28 25.12 1670.00 711.05
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
520119 Auto.Stam&As B 10.00 58.75 57.65 58.65 55.80 56.30 -4.17 5382 3.06 38 -2.18 119.50 50.60
532797 Autoline Ind B 10.00 59.30 60.50 63.20 60.50 62.20 4.89 8431 5.19 42 -2.71 127.00 55.80
500029 Autolite B 10.00 53.05 53.30 54.15 51.30 51.55 -2.83 15015 7.97 107 16.11 110.60 51.30
540649 Avadh Sugar B 10.00 532.25 553.00 563.00 528.80 553.90 4.07 74944 409.75 2608 6.12 1315.00 265.00
531310 Available Fi X 10.00 6.87 7.00 7.00 7.00 7.00 1.89 20 0.00 1 -5.00 10.00 6.87
512149 Avance Tech. X 10.00 0.19 0.19 0.19 0.19 0.19 0.00 285843 0.54 20 6.33 1.52 0.19
532406 Avantel Soft X 10.00 297.95 291.65 300.00 289.05 298.75 0.27 4755 13.99 69 16.11 635.50 217.00
512573 Avanti Feeds A1 1.00 454.70 458.00 467.10 442.50 447.60 -1.56 104919 473.39 3878 14.95 1000.00 388.10
540376 Avenue Super A1 10.00 1535.60 1520.05 1545.00 1502.65 1513.35 -1.45 43101 655.03 1689 296.15 1682.00 983.10
531541 Avon Lifesci Z 10.00 6.58 6.26 6.26 6.26 6.26 -4.86 4950 0.31 11 -0.57 20.37 4.28
511589 Avonmore Cap X 10.00 21.20 21.15 22.00 20.80 21.15 -0.24 11523 2.44 80 2.06 51.10 15.00
519105 AVT Natural B 1.00 30.25 30.30 30.30 29.45 29.55 -2.31 10124 3.02 105 21.89 62.15 28.00
513642 Axel Polymer XT 10.00 15.30 14.55 15.80 14.55 15.80 3.27 5006 0.73 8 14.77 29.25 12.02
532215 Axis Bank A1 2.00 608.45 613.40 622.05 602.10 609.20 0.12 505878 3093.13 7830 -475.94 676.90 447.80
540251 Axis EOF1-G B 10.00 10.75 11.10 11.10 11.10 11.10 3.26 4000 0.44 3 -- 12.80 9.05
540336 Axis EOF2-G B 10.00 10.56 10.98 10.98 10.77 10.77 1.99 10000 1.09 6 -- 13.15 8.00
533570 Axis Gold ET E 100.00 2705.00 2733.60 2733.60 2733.60 2733.60 1.06 1 0.03 1 -- 2949.00 2470.15
532395 Axiscades En B 5.00 100.35 100.95 101.05 98.50 98.95 -1.40 11000 11.01 99 -23.67 228.00 90.00
523850 Axtel Inds. X 10.00 80.90 85.25 85.25 78.10 80.00 -1.11 1418 1.14 21 18.60 140.40 60.00
508933 AYM Syntex B 10.00 38.90 37.40 39.90 37.25 39.40 1.29 6464 2.45 33 23.59 78.65 35.00